$43.68 -0.41 (%) Xilinx Inc - NASDAQ

Sep. 22, 2014 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLNX historical data

Date Open High Low Close Volume
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
7/30/201441.3441.6841.1241.615,227,281
7/29/201441.3841.7041.0141.064,813,630
7/28/201441.4141.7040.9441.334,968,118
7/25/201441.1441.9140.7041.467,462,902
7/24/201441.3241.7841.0241.3510,162,186
7/23/201440.8942.0039.1241.2633,031,356
7/22/201448.7448.7847.9748.153,804,924
7/21/201447.8648.6047.7848.332,294,507
7/18/201447.8448.0047.5747.773,935,969
7/17/201448.3348.4247.4847.542,765,942
7/16/201448.5448.7648.3548.421,617,484
7/15/201448.3148.6247.9648.301,894,332
7/14/201448.5948.6448.1048.292,188,386
7/11/201448.4648.5448.1548.251,469,321
7/10/201447.7048.6747.6448.322,178,201
7/9/201448.6948.8348.2648.822,914,449
7/8/201448.6448.8248.2348.573,420,792
7/7/201449.2349.2548.6148.792,297,673
7/3/201448.6749.5048.6749.122,143,216
7/2/201447.9349.1247.9048.804,189,304
7/1/201447.5048.2947.3148.163,470,545
6/30/201447.0447.4546.8647.311,941,667
6/27/201446.6746.9246.4446.911,780,863
6/26/201447.1447.1546.4846.831,821,434
6/25/201446.7347.0046.5746.922,193,495
6/24/201447.4347.6146.8746.931,821,326
6/23/201447.4847.6947.2547.331,230,588
6/20/201447.5147.5947.2347.472,589,365
6/19/201447.4147.5347.1247.431,361,776
6/18/201447.4547.5047.0847.421,951,742
6/17/201446.8947.6946.8947.472,150,296
6/16/201446.5347.4046.5347.092,585,635
6/13/201446.5046.8546.3546.763,700,738
6/12/201446.0746.6245.8946.192,806,772
6/11/201445.8546.0545.6245.982,123,152
6/10/201446.2346.3745.8345.871,692,423
6/9/201446.0446.3745.7646.093,025,525
6/6/201446.1746.1945.7346.003,258,433
6/5/201446.1546.1845.6545.813,820,563
6/4/201445.8146.1245.7145.944,590,711
6/3/201446.3446.6345.9846.003,669,654
6/2/201446.4846.8445.8646.372,281,310
5/30/201446.9947.1346.6146.961,842,672
5/29/201446.7647.0546.5646.861,409,664
5/28/201446.7846.8946.5046.651,749,136
5/27/201446.1546.7746.0446.752,540,876
5/23/201445.9046.1945.7146.032,907,189
5/22/201445.6846.0045.5745.792,171,185
5/21/201445.7946.0645.5645.602,588,110
5/20/201445.8246.3845.5745.782,439,550
5/19/201445.3446.0045.3145.851,817,517
5/16/201445.7145.7744.9645.343,801,913
5/15/201445.9746.0645.2245.463,036,639
5/14/201446.2846.5445.7945.822,562,941
5/13/201447.2347.3346.1346.182,767,323
5/12/201446.5147.2846.5147.243,516,300
5/9/201446.3646.7845.9946.642,632,047
5/8/201446.0847.4145.9646.463,014,031
5/7/201445.7546.2645.4746.183,319,393
5/6/201446.3346.3645.8245.842,657,543
5/5/201446.2946.5746.1146.302,462,237
5/2/201446.6846.9246.3446.372,240,153
5/1/201447.2847.4846.5746.602,649,411
4/30/201446.8847.2346.6247.192,899,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center