$41.38 0.00 (%) Xilinx Inc - NASDAQ

Mar. 5, 2015 | 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
3/5/201541.1241.7241.0541.383,521,968
3/4/201541.4741.8440.7841.055,351,724
3/3/201541.7942.1141.5041.613,436,695
3/2/201542.3042.7641.8742.114,204,776
2/27/201541.9342.4541.8342.372,808,787
2/26/201542.2242.3541.7341.832,157,698
2/25/201542.2142.3941.9342.051,694,087
2/24/201541.3342.5341.1742.483,632,239
2/23/201541.6841.7241.0741.291,501,336
2/20/201541.4441.7741.1941.682,106,159
2/19/201541.7141.7141.4941.611,669,953
2/18/201541.7841.8741.4441.662,574,414
2/17/201541.4941.9341.2941.933,332,023
2/13/201540.9841.5740.8541.513,406,215
2/12/201540.0641.0239.9741.003,353,578
2/11/201540.0140.1539.7439.932,229,719
2/10/201539.8140.1939.4740.162,013,054
2/9/201539.3539.6439.2339.512,769,500
2/6/201539.7640.0039.2939.402,799,488
2/5/201539.8739.9939.1439.573,578,449
2/4/201539.2640.1338.9939.843,895,150
2/3/201538.6439.5338.6439.312,861,431
2/2/201538.3338.9138.0738.834,665,864
1/30/201538.5739.0638.5338.584,492,867
1/29/201538.7539.3738.5138.993,015,446
1/28/201539.5540.0438.7638.774,501,086
1/27/201538.5739.5738.5739.454,732,437
1/26/201538.3739.2638.3738.994,156,423
1/23/201538.9039.4138.7939.284,296,233
1/22/201538.1139.8437.2038.9620,467,422
1/21/201540.8141.6340.7841.515,524,884
1/20/201541.4541.8640.9841.063,823,376
1/16/201540.7441.3740.4841.224,244,816
1/15/201541.4041.9440.9641.044,180,575
1/14/201540.2641.5840.0441.376,150,563
1/13/201542.8643.2741.3941.854,836,174
1/12/201543.1043.1842.2542.472,560,880
1/9/201543.1543.3542.7243.101,452,078
1/8/201542.5043.3442.4543.142,824,232
1/7/201542.4942.6242.0742.202,110,610
1/6/201542.8342.9241.9742.183,430,462
1/5/201543.4843.5742.7642.802,611,059
1/2/201543.5143.9343.1143.602,402,443
12/31/201443.8144.0043.2743.292,827,604
12/30/201443.4843.8343.3743.552,805,439
12/29/201443.9243.9643.5943.791,873,440
12/26/201444.2044.3543.8843.921,244,180
12/24/201443.9844.3343.8644.09703,703
12/23/201444.2944.5443.9043.911,830,288
12/22/201443.2743.9143.2743.872,508,023
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center