$47.67 +1.12 (%) Xilinx Inc - NASDAQ

May. 27, 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
5/27/201546.5147.9546.5047.674,155,755
5/26/201546.8446.8446.2746.552,690,084
5/22/201546.6947.1346.6446.941,887,711
5/21/201546.8847.2546.5346.834,066,447
5/20/201546.6347.4546.5946.972,531,138
5/19/201547.2747.3046.5846.683,241,541
5/18/201545.7846.6945.7046.614,269,787
5/15/201545.0445.7444.9845.705,298,866
5/14/201544.0646.8344.0444.996,319,507
5/13/201543.6044.1543.4343.731,526,928
5/12/201543.6443.9443.2043.621,790,117
5/11/201544.0044.0843.6943.881,346,000
5/8/201543.8244.3043.6444.202,965,584
5/7/201543.2243.9043.0743.432,220,806
5/6/201543.5243.9842.8243.171,920,098
5/5/201543.8343.9743.4743.552,132,067
5/4/201544.0344.4143.9744.262,003,597
5/1/201543.7444.1143.6643.983,441,608
4/30/201543.2043.8142.9943.362,629,210
4/29/201543.0143.6342.8343.341,999,416
4/28/201543.2243.5842.7043.332,336,606
4/27/201543.0343.6642.8743.252,775,993
4/24/201543.8943.8942.5942.893,310,141
4/23/201543.8244.1843.0543.764,848,330
4/22/201544.2544.6043.7444.373,927,637
4/21/201544.2844.7343.9944.233,139,983
4/20/201543.8844.1243.6043.761,924,574
4/17/201543.8843.9843.2143.592,274,831
4/16/201543.1245.2643.1044.334,941,561
4/15/201543.1844.2343.1443.903,545,653
4/14/201543.3743.5742.7743.142,612,321
4/13/201543.9044.2843.6943.733,090,323
4/10/201543.0143.9242.9743.833,546,564
4/9/201542.1743.3841.7943.334,355,013
4/8/201542.4042.8342.2542.551,746,490
4/7/201542.0242.5641.8142.332,117,421
4/6/201541.6942.3941.5041.993,106,990
4/2/201541.9842.3941.7242.063,459,354
4/1/201542.4242.5041.6341.853,713,989
3/31/201542.5642.5641.8242.305,002,806
3/30/201541.5643.3940.9942.6812,965,016
3/27/201540.1742.6739.6142.328,547,050
3/26/201539.3140.2039.2739.983,866,675
3/25/201541.1141.1539.7739.834,379,752
3/24/201541.4441.6141.0641.112,495,392
3/23/201542.2542.2541.4541.462,713,673
3/20/201542.0842.3541.8442.275,646,251
3/19/201541.3141.8341.2141.803,519,873
3/18/201540.7941.7340.5741.602,951,983
3/17/201541.2341.2940.6340.983,054,492
3/16/201540.3341.5140.3341.415,226,550
3/13/201540.1140.4039.4839.763,848,577
3/12/201539.8440.3339.5040.303,198,134
3/11/201539.8940.0539.3539.714,768,202
3/10/201540.5640.7439.6439.675,100,226
3/9/201540.6441.1940.5840.653,724,449
3/6/201541.0641.2440.4740.583,072,437
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center