$43.01 -0.71 (%) Xilinx Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLNX historical data

Date Open High Low Close Volume
12/19/201443.4143.8042.3443.017,023,789
12/18/201444.2344.2443.3143.716,461,698
12/17/201443.8543.9942.7243.4212,579,715
12/16/201444.1744.6643.6743.715,930,450
12/15/201445.5745.6844.0844.164,404,594
12/12/201445.7845.9845.1345.162,524,857
12/11/201446.8146.8245.9146.043,158,420
12/10/201446.9847.1746.2946.403,377,519
12/9/201446.4947.2246.3247.201,958,389
12/8/201447.0647.1846.7346.903,244,526
12/5/201447.0047.3046.7047.162,144,040
12/4/201446.7247.0346.3646.914,055,601
12/3/201445.5046.9345.1746.855,606,099
12/2/201445.1945.8445.0545.811,774,069
12/1/201445.3345.5845.0045.292,638,062
11/28/201445.6045.6744.9445.441,423,057
11/26/201444.3245.5544.3245.492,356,519
11/25/201444.8644.8744.3644.391,612,922
11/24/201444.8145.0044.4744.671,699,310
11/21/201444.8244.8544.2944.782,699,464
11/20/201443.8044.3743.7744.251,736,083
11/19/201444.2444.4043.8344.242,435,547
11/18/201444.0944.5243.5744.322,696,970
11/17/201443.7343.7943.0543.411,613,173
11/14/201442.9743.6642.6743.612,895,322
11/13/201443.5243.6242.7942.832,894,486
11/12/201443.4243.5243.1643.361,703,127
11/11/201443.7943.8043.2743.401,418,375
11/10/201443.3643.9143.2343.672,234,757
11/7/201443.9843.9843.2743.612,839,809
11/6/201444.2944.5543.9844.002,017,504
11/5/201444.0044.2843.4044.191,953,672
11/4/201444.0844.2143.4443.772,090,609
11/3/201444.4244.6344.1644.222,858,983
10/31/201444.0845.3444.0044.484,521,153
10/30/201443.3543.5842.1343.223,825,706
10/29/201443.4543.7342.9643.603,743,574
10/28/201443.4543.4542.6343.294,334,426
10/27/201443.0143.5042.9143.123,872,853
10/24/201442.7543.2942.3443.203,802,599
10/23/201442.1942.8241.9142.544,267,257
10/22/201443.2343.6441.6641.726,007,838
10/21/201442.1443.4041.8243.216,442,920
10/20/201440.9741.8140.6141.664,991,392
10/17/201440.5042.6940.4741.0515,812,691
10/16/201437.1038.8737.0138.496,438,242
10/15/201436.3737.8536.2737.586,296,367
10/14/201436.8837.6136.5036.905,514,394
10/13/201436.9537.1636.2436.277,502,121
10/10/201439.3239.5036.5836.8312,130,338
10/9/201441.3341.4540.1340.193,380,383
10/8/201440.6141.6240.3241.492,682,745
10/7/201440.8141.0240.5040.563,401,749
10/6/201441.1741.4740.7941.173,028,783
10/3/201441.5741.6641.0441.134,751,747
10/2/201441.8441.8440.8941.423,906,807
10/1/201442.4342.4741.6441.814,498,221
9/30/201443.1043.2242.1442.353,204,473
9/29/201442.5843.1542.4942.991,922,796
9/26/201443.0143.2942.8543.172,114,448
9/25/201443.7943.8042.5642.783,809,425
9/24/201443.3443.8643.2143.822,436,556
9/23/201443.1943.7943.1043.232,707,688
9/22/201444.1444.1443.5243.592,492,744
9/19/201444.5644.8243.8844.093,791,038
9/18/201443.8244.5143.6944.472,911,057
9/17/201443.2844.1843.1843.923,631,707
9/16/201442.1443.5042.1343.234,458,587
9/15/201442.5142.5741.8641.972,321,280
9/12/201442.8142.8142.2042.452,368,410
9/11/201442.7142.9242.3142.722,424,067
9/10/201442.5542.8342.3142.692,670,283
9/9/201442.7942.8642.2142.642,583,345
9/8/201443.0043.1742.5242.883,234,256
9/5/201443.1543.2942.6943.063,084,438
9/4/201443.0543.3943.0043.395,176,500
9/3/201442.4443.1042.2843.054,723,168
9/2/201442.4042.4141.8442.002,114,836
8/29/201441.9342.2841.7542.252,077,613
8/28/201441.6941.8841.5341.762,342,896
8/27/201441.9142.1441.5341.712,243,267
8/26/201441.8342.1341.6641.783,283,399
8/25/201442.6242.6641.7041.802,852,062
8/22/201442.7442.8342.3342.392,266,839
8/21/201442.5442.8042.3642.672,565,596
8/20/201442.4142.6842.3342.621,638,563
8/19/201441.9342.5441.8942.503,486,876
8/18/201442.1442.3841.7441.951,890,596
8/15/201441.9942.5041.6442.133,695,021
8/14/201441.2841.7041.1741.693,487,158
8/13/201441.0341.3841.0341.302,337,139
8/12/201441.1241.3240.9141.111,773,697
8/11/201441.2341.5941.1641.171,854,478
8/8/201441.1241.2940.9541.043,324,513
8/7/201441.6041.6240.9741.053,694,616
8/6/201441.1541.6941.1541.262,401,000
8/5/201441.0941.6741.0741.355,524,448
8/4/201441.2541.4341.0541.323,842,577
8/1/201441.1041.7941.0841.355,620,917
7/31/201441.4141.5640.9141.137,079,423
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center