$38.58 -0.42 (%) Xilinx Inc - NASDAQ

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center