Nuveen Select Tax Free Income Portfolio Common Stock Historical Stock Prices

NXP 
$14.31
*  
0.04
0.28%
Get NXP Alerts
*Delayed - data as of May 25, 2017  -  Find a broker to begin trading NXP now
Exchange:NYSE

Community Rating:
View:    NXP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2016 TO 25-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.34 14.3745 14.31 14.31 18,452
05/25/2017 14.35 14.3745 14.31 14.31 18,452
05/24/2017 14.36 14.39 14.3408 14.35 26,070
05/23/2017 14.32 14.39 14.32 14.39 29,572
05/22/2017 14.31 14.36 14.3002 14.32 23,650
05/19/2017 14.28 14.2964 14.2501 14.29 23,951
05/18/2017 14.34 14.3772 14.2784 14.3 17,316
05/17/2017 14.32 14.37 14.3 14.34 17,133
05/16/2017 14.34 14.3699 14.24 14.32 24,785
05/15/2017 14.29 14.34 14.29 14.31 16,569
05/12/2017 14.33 14.37 14.25 14.31 45,593
05/11/2017 14.27 14.31 14.23 14.2999 23,974
05/10/2017 14.28 14.33 14.28 14.3 13,393
05/09/2017 14.31 14.34 14.29 14.3 17,832
05/08/2017 14.32 14.3701 14.32 14.32 13,631
05/05/2017 14.36 14.3916 14.33 14.33 16,191
05/04/2017 14.39 14.39 14.36 14.384 18,879
05/03/2017 14.32 14.41 14.2888 14.4 49,328
05/02/2017 14.23 14.33 14.23 14.33 24,554
05/01/2017 14.29 14.29 14.24 14.27 19,705
04/28/2017 14.18 14.27 14.18 14.26 26,988
04/27/2017 14.16 14.25 14.16 14.22 18,390
04/26/2017 14.11 14.21 14.11 14.19 21,804
04/25/2017 14.21 14.2217 14.11 14.12 47,285
04/24/2017 14.27 14.29 14.22 14.25 36,765
04/21/2017 14.26 14.3 14.2305 14.26 19,867
04/20/2017 14.19 14.28 14.15 14.23 73,300
04/19/2017 14.25 14.26 14.22 14.25 14,790
04/18/2017 14.18 14.25 14.18 14.2222 13,041
04/17/2017 14.21 14.23 14.17 14.18 40,064
04/13/2017 14.22 14.25 14.17 14.21 20,943
04/12/2017 14.21 14.21 14.17 14.17 43,266
04/11/2017 14.19 14.22 14.1866 14.21 15,538
04/10/2017 14.18 14.23 14.09 14.2 64,088
04/07/2017 14.09 14.16 14.0799 14.16 51,493
04/06/2017 14.02 14.08 14 14.04 23,924
04/05/2017 13.99 14.04 13.99 14.02 28,204
04/04/2017 14.04 14.0568 14 14 25,655
04/03/2017 14.07 14.08 14.02 14.07 24,727
03/31/2017 14.03 14.03 13.99 14.03 23,094
03/30/2017 14.02 14.05 14 14 24,578
03/29/2017 14 14.0692 14 14.01 23,080
03/28/2017 13.98 14.0284 13.98 13.99 47,435
03/27/2017 14.04 14.04 13.9701 13.98 25,122
03/24/2017 14.04 14.07 13.91 14 41,829
03/23/2017 14.08 14.08 14.0384 14.0425 10,666
03/22/2017 13.99 14.07 13.975 14.07 19,988
03/21/2017 13.97 14.0328 13.94 13.96 57,416
03/20/2017 14.07 14.1007 13.97 14 54,660
03/17/2017 14.07 14.15 13.93 14.11 34,392
03/16/2017 14.02 14.07 13.92 14.05 36,071
03/15/2017 13.92 14.04 13.89 14.026 33,889
03/14/2017 13.75 13.94 13.75 13.9 125,626
03/13/2017 13.78 13.79 13.74 13.78 36,853
03/10/2017 13.83 13.84 13.79 13.81 37,233
03/09/2017 13.86 13.865 13.73 13.8 103,352
03/08/2017 13.86 13.89 13.84 13.89 23,118
03/07/2017 13.9 13.91 13.84 13.9 16,705
03/06/2017 13.93 13.945 13.9 13.9 19,098
03/03/2017 13.99 14.03 13.91 13.91 44,508
03/02/2017 14 14.04 13.9507 14.03 25,941
03/01/2017 14.06 14.06 14 14.01 28,850
02/28/2017 14.04 14.1199 14.04 14.1 21,942
02/27/2017 14.12 14.1299 14.07 14.07 14,788
02/24/2017 14.1 14.16 14.0816 14.16 30,361
02/23/2017 14.02 14.07 13.997 14.04 27,893
02/22/2017 13.99 14.02 13.95 14.02 25,794
02/21/2017 13.85 13.94 13.85 13.93 63,995
02/17/2017 13.9 13.9214 13.84 13.85 51,644
02/16/2017 13.9 13.9 13.84 13.88 29,437
02/15/2017 13.82 13.8799 13.819 13.86 56,255
02/14/2017 13.95 13.98 13.87 13.87 56,505
02/13/2017 14.03 14.03 13.95 13.95 26,775
02/10/2017 14.08 14.08 14.01 14.07 34,480
02/09/2017 14.12 14.129 14.06 14.06 34,317
02/08/2017 14.19 14.2032 14.16 14.16 32,231
02/07/2017 14.19 14.21 14.18 14.18 14,625
02/06/2017 14.18 14.19 14.12 14.19 18,611
02/03/2017 14.2 14.21 14.12 14.13 25,373
02/02/2017 14.12 14.18 14.08 14.18 35,202
02/01/2017 14.15 14.2 14.08 14.18 83,746
01/31/2017 14.06 14.2 14.06 14.1599 45,641
01/30/2017 14.06 14.11 14 14.08 19,984
01/27/2017 13.95 14.03 13.935 14.01 46,193
01/26/2017 13.91 13.95 13.83 13.95 76,542
01/25/2017 13.94 13.96 13.93 13.95 24,346
01/24/2017 13.92 14.02 13.92 13.94 37,797
01/23/2017 13.94 14.03 13.93 13.95 90,012
01/20/2017 14.03 14.03 13.94 13.96 16,095
01/19/2017 14.11 14.15 14.03 14.03 39,437
01/18/2017 14.18 14.18 14.13 14.18 13,181
01/17/2017 14.22 14.26 14.19 14.19 31,503
01/13/2017 14.25 14.2695 14.21 14.21 18,386
01/12/2017 14.27 14.3099 14.26 14.27 31,155
01/11/2017 14.24 14.29 14.21 14.245 20,542
01/10/2017 14.16 14.25 14.1562 14.24 41,545
01/09/2017 14.07 14.23 14.07 14.15 18,360
01/06/2017 14.08 14.129 14.03 14.07 34,692
01/05/2017 13.99 14.11 13.9821 14.11 33,319
01/04/2017 13.9 14 13.9 13.98 30,046
01/03/2017 13.83 13.9491 13.81 13.91 38,006
12/30/2016 13.79 13.9 13.77 13.9 66,495
12/29/2016 13.77 13.85 13.77 13.79 51,517
12/28/2016 13.7 13.8 13.7 13.79 41,522
12/27/2016 13.8 13.899 13.7 13.7563 60,035
12/23/2016 13.94 13.97 13.84 13.84 36,472
12/22/2016 13.88 13.92 13.78 13.9 36,197
12/21/2016 13.8 13.87 13.77 13.8499 30,316
12/20/2016 13.75 13.8 13.71 13.8 49,023
12/19/2016 13.72 13.81 13.71 13.77 59,211
12/16/2016 13.77 13.77 13.7 13.76 53,187
12/15/2016 13.75 13.75 13.67 13.71 68,098
12/14/2016 13.81 13.87 13.77 13.79 94,986
12/13/2016 13.68 13.75 13.61 13.75 146,157
12/12/2016 13.69 13.77 13.69 13.73 58,625
12/09/2016 13.83 13.83 13.689 13.76 39,431
12/08/2016 13.77 13.84 13.76 13.76 47,956
12/07/2016 13.79 13.95 13.7708 13.88 84,270
12/06/2016 13.51 13.8 13.51 13.78 94,975
12/05/2016 13.51 13.59 13.51 13.52 49,922
12/02/2016 13.51 13.61 13.5 13.52 106,564
12/01/2016 13.54 13.65 13.514 13.57 65,574
11/30/2016 13.65 13.6649 13.6 13.63 46,033
11/29/2016 13.77 13.8207 13.7 13.72 31,746
11/28/2016 13.75 13.9 13.7442 13.83 47,281
11/25/2016 13.69 13.81 13.65 13.77 29,837
11/23/2016 13.79 13.8 13.7 13.8 34,110
11/22/2016 13.75 13.8758 13.75 13.85 34,416
11/21/2016 13.74 13.83 13.67 13.75 44,107
11/18/2016 13.8 13.83 13.7094 13.73 22,887
11/17/2016 13.92 13.92 13.75 13.83 40,789
11/16/2016 13.98 14.02 13.85 13.94 45,675
11/15/2016 13.75 13.95 13.6 13.93 103,367
11/14/2016 14.01 14.01 13.58 13.7601 136,625
11/11/2016 14 14 13.95 13.988 31,517
11/10/2016 14.4 14.42 14.02 14.03 78,428
11/09/2016 14.64 14.695 14.44 14.4401 29,557
11/08/2016 14.72 14.76 14.71 14.75 6,883
11/07/2016 14.7 14.7573 14.67 14.73 9,434
11/04/2016 14.68 14.73 14.68 14.72 10,424
11/03/2016 14.59 14.73 14.59 14.706 18,035
11/02/2016 14.6 14.644 14.58 14.6399 30,100
11/01/2016 14.68 14.68 14.59 14.59 41,125
10/31/2016 14.73 14.7499 14.67 14.68 26,555
10/28/2016 14.77 14.81 14.61 14.76 50,016
10/27/2016 14.76 14.84 14.69 14.78 62,845
10/26/2016 14.77 14.8 14.6935 14.77 36,638
10/25/2016 14.77 14.84 14.7492 14.78 18,642
10/24/2016 14.82 14.84 14.7177 14.8 43,837
10/21/2016 14.82 14.91 14.7854 14.82 48,655
10/20/2016 14.7 14.78 14.56 14.7768 91,511
10/19/2016 14.46 14.73 14.46 14.68 36,194
10/18/2016 14.34 14.53 14.29 14.45 49,247
10/17/2016 14.5 14.51 14.28 14.32 52,449
10/14/2016 14.66 14.66 14.51 14.51 37,964
10/13/2016 14.74 14.76 14.63 14.6818 53,295
10/12/2016 14.87 14.88 14.7229 14.76 17,168
10/11/2016 15.04 15.1299 14.88 14.92 35,308
10/10/2016 15.08 15.09 15.04 15.04 12,185
10/07/2016 15.16 15.16 15.07 15.07 27,722
10/06/2016 15.07 15.22 15.02 15.18 66,954
10/05/2016 15.14 15.2199 15.05 15.06 21,980
10/04/2016 15.32 15.32 15.15 15.15 28,895
10/03/2016 15.38 15.42 15.29 15.35 27,316
09/30/2016 15.34 15.3886 15.32 15.32 15,480
09/29/2016 15.38 15.47 15.3 15.32 47,743
09/28/2016 15.4 15.48 15.38 15.425 65,983
09/27/2016 15.34 15.4 15.31 15.3601 48,498
09/26/2016 15.33 15.4 15.29 15.32 28,677
09/23/2016 15.56 15.56 15.26 15.33 109,569
09/22/2016 15.5 15.62 15.5 15.56 24,363
09/21/2016 15.46 15.52 15.42 15.52 8,863
09/20/2016 15.46 15.49 15.42 15.46 22,490
09/19/2016 15.57 15.58 15.4501 15.46 28,487
09/16/2016 15.54 15.54 15.42 15.52 26,340
09/15/2016 15.43 15.54 15.3825 15.54 46,939
09/14/2016 15.35 15.44 15.3296 15.41 20,054
09/13/2016 15.3 15.34 15.25 15.33 28,892
09/12/2016 15.41 15.42 15.25 15.41 49,146
09/09/2016 15.53 15.53 15.29 15.32 57,582
09/08/2016 15.9 15.92 15.53 15.55 73,445
09/07/2016 15.92 15.92 15.86 15.8706 18,353
09/06/2016 15.84 15.92 15.795 15.9 35,322
09/02/2016 15.8 15.85 15.747 15.76 36,515
09/01/2016 15.68 15.77 15.66 15.76 28,290
08/31/2016 15.68 15.77 15.66 15.69 26,655
08/30/2016 15.8 15.8 15.68 15.7 19,444
08/29/2016 15.68 15.84 15.6333 15.84 25,788
08/26/2016 15.75 15.75 15.6 15.63 20,158
08/25/2016 15.88 15.88 15.7001 15.7001 30,676
08/24/2016 15.91 15.92 15.84 15.8518 13,872
08/23/2016 15.86 15.92 15.86 15.86 15,499
08/22/2016 15.87 15.87 15.85 15.87 21,352
08/19/2016 15.88 15.88 15.85 15.87 27,481
08/18/2016 15.66 15.91 15.5801 15.91 57,529
08/17/2016 15.61 15.68 15.57 15.68 18,120
08/16/2016 15.62 15.6699 15.55 15.61 29,249
08/15/2016 15.59 15.69 15.59 15.6 25,256
08/12/2016 15.6 15.65 15.566 15.6409 12,134
08/11/2016 15.51 15.61 15.51 15.58 17,678
08/10/2016 15.61 15.63 15.58 15.58 20,165
08/09/2016 15.57 15.59 15.53 15.58 16,637
08/08/2016 15.52 15.55 15.44 15.55 22,190
08/05/2016 15.57 15.62 15.42 15.43 42,529
08/04/2016 15.58 15.6 15.54 15.57 35,550
08/03/2016 15.64 15.68 14.03 15.55 162,521
08/02/2016 15.89 15.89 15.72 15.72 27,928
08/01/2016 15.88 15.93 15.8602 15.89 32,053
07/29/2016 15.85 15.9 15.85 15.9 13,239
07/28/2016 15.8 15.89 15.76 15.84 51,285
07/27/2016 15.66 15.8 15.6413 15.8 23,184
07/26/2016 15.62 15.66 15.5601 15.66 35,756
07/25/2016 15.7 15.7 15.5733 15.611 18,190
07/22/2016 15.74 15.74 15.66 15.6701 40,478
07/21/2016 15.75 15.8 15.74 15.74 29,435
07/20/2016 15.78 15.78 15.7 15.75 27,117
07/19/2016 15.64 15.78 15.53 15.78 27,989
07/18/2016 15.41 15.6 15.41 15.6 25,367
07/15/2016 15.25 15.44 15.25 15.41 32,311
07/14/2016 15.48 15.48 15.25 15.29 32,746
07/13/2016 15.46 15.62 15.35 15.52 201,438
07/12/2016 15.58 15.58 15.41 15.5 38,414
07/11/2016 15.55 15.6 15.53 15.55 16,510
07/08/2016 15.53 15.6 15.53 15.56 22,301
07/07/2016 15.52 15.6 15.46 15.55 32,989
07/06/2016 15.46 15.53 15.45 15.45 17,704
07/05/2016 15.5 15.51 15.43 15.45 28,852
07/01/2016 15.61 15.631 15.47 15.48 32,017
06/30/2016 15.53 15.6 15.5 15.51 27,579
06/29/2016 15.5 15.53 15.4787 15.52 21,660
06/28/2016 15.4 15.5 15.338 15.49 37,812
06/27/2016 15.35 15.4299 15.33 15.3835 22,856
06/24/2016 15.24 15.39 15.24 15.33 31,232
06/23/2016 15.28 15.3 15.24 15.27 23,689
06/22/2016 15.29 15.3 15.23 15.28 28,545
06/21/2016 15.23 15.28 15.21 15.25 49,903
06/20/2016 15.24 15.29 15.23 15.23 18,424
06/17/2016 15.2 15.33 15.2 15.31 17,029
06/16/2016 15.28 15.28 15.23 15.25 31,036
06/15/2016 15.21 15.2499 15.16 15.24 20,237
06/14/2016 15.2 15.2 15.17 15.17 13,306
06/13/2016 15.09 15.2 15.09 15.16 23,147
06/10/2016 15.16 15.23 15.13 15.19 41,014
06/09/2016 15.12 15.1999 15.12 15.15 45,524
06/08/2016 15.16 15.19 15.115 15.16 34,501
06/07/2016 15.22 15.26 15.15 15.15 32,330
06/06/2016 15.37 15.37 15.14 15.22 90,042
06/03/2016 15.43 15.43 15.36 15.37 24,785
06/02/2016 15.32 15.35 15.27 15.31 53,659
06/01/2016 15.22 15.37 15.205 15.34 57,768
05/31/2016 15.13 15.24 15.02 15.21 62,160
05/27/2016 15.13 15.2 15.1172 15.16 21,255
05/26/2016 15.12 15.22 15.08 15.12 35,912
05/25/2016 15.03 15.08 15.02 15.08 22,084
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NXP





Research Brokers before you trade

Want to trade FX?





Smart Portfolio