XLNX

Xilinx, Inc. Historical Stock Prices

$41.61
*  
0.55
1.34%
Get XLNX Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading XLNX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.34  41.675  41.12  41.61 5,227,281
07/30/2014 41.34 41.675 41.12 41.61 5,226,419
07/29/2014 41.38 41.7 41.01 41.06 4,811,130
07/28/2014 41.41 41.7 40.94 41.33 4,963,700
07/25/2014 41.14 41.91 40.7 41.46 7,462,827
07/24/2014 41.32 41.78 41.02 41.35 10,149,290
07/23/2014 40.89 42 39.12 41.26 33,020,830
07/22/2014 48.74 48.78 47.97 48.15 3,755,431
07/21/2014 47.86 48.6 47.78 48.33 2,294,007
07/18/2014 47.84 48 47.57 47.77 3,935,901
07/17/2014 48.33 48.42 47.48 47.54 2,765,842
07/16/2014 48.54 48.76 48.35 48.42 1,617,484
07/15/2014 48.31 48.62 47.96 48.3 1,894,332
07/14/2014 48.59 48.64 48.1 48.29 2,188,386
07/11/2014 48.46 48.54 48.15 48.25 1,469,321
07/10/2014 47.7 48.67 47.64 48.32 2,178,201
07/09/2014 48.69 48.83 48.26 48.82 2,414,449
07/08/2014 48.64 48.82 48.23 48.57 3,419,792
07/07/2014 49.23 49.25 48.61 48.79 2,295,991
07/03/2014 48.67 49.5 48.67 49.12 2,143,216
07/02/2014 47.93 49.12 47.9 48.8 4,189,254
07/01/2014 47.5 48.29 47.31 48.16 3,470,545
06/30/2014 47.04 47.45 46.86 47.31 1,938,760
06/27/2014 46.67 46.92 46.44 46.91 1,780,863
06/26/2014 47.14 47.15 46.48 46.83 1,821,434
06/25/2014 46.73 47 46.57 46.92 2,193,495
06/24/2014 47.43 47.61 46.87 46.93 1,821,326
06/23/2014 47.48 47.69 47.25 47.33 1,230,588
06/20/2014 47.51 47.59 47.23 47.47 2,589,365
06/19/2014 47.41 47.53 47.12 47.43 1,361,776
06/18/2014 47.45 47.5 47.08 47.42 1,951,642
06/17/2014 46.89 47.69 46.89 47.47 2,150,281
06/16/2014 46.53 47.4 46.53 47.09 2,585,635
06/13/2014 46.5 46.85 46.35 46.76 3,699,751
06/12/2014 46.07 46.62 45.89 46.19 2,805,672
06/11/2014 45.85 46.05 45.6201 45.98 2,123,152
06/10/2014 46.23 46.37 45.83 45.87 1,692,423
06/09/2014 46.04 46.37 45.76 46.09 3,025,525
06/06/2014 46.17 46.187 45.73 46 3,258,433
06/05/2014 46.15 46.18 45.65 45.81 3,820,563
06/04/2014 45.81 46.12 45.71 45.94 4,590,711
06/03/2014 46.34 46.63 45.98 46 3,169,654
06/02/2014 46.48 46.84 45.86 46.37 2,281,160
05/30/2014 46.99 47.13 46.61 46.96 1,842,776
05/29/2014 46.76 47.0501 46.56 46.86 1,409,639
05/28/2014 46.78 46.8899 46.5 46.65 1,748,936
05/27/2014 46.15 46.77 46.04 46.75 2,540,876
05/23/2014 45.9 46.19 45.71 46.03 2,907,189
05/22/2014 45.68 46 45.57 45.79 2,171,185
05/21/2014 45.79 46.06 45.555 45.6 2,588,110
05/20/2014 45.82 46.38 45.57 45.78 2,439,550
05/19/2014 45.34 46.0001 45.31 45.85 1,817,317
05/16/2014 45.71 45.77 44.96 45.34 3,801,813
05/15/2014 45.97 46.055 45.22 45.46 3,034,511
05/14/2014 46.28 46.535 45.79 45.82 2,562,941
05/13/2014 47.23 47.33 46.13 46.18 2,767,323
05/12/2014 46.51 47.28 46.51 47.24 3,516,300
05/09/2014 46.36 46.78 45.99 46.64 2,631,839
05/08/2014 46.08 47.41 45.96 46.46 3,014,031
05/07/2014 45.75 46.26 45.4725 46.18 3,319,393
05/06/2014 46.33 46.36 45.82 45.84 2,657,143
05/05/2014 46.29 46.57 46.11 46.3 2,462,137
05/02/2014 46.68 46.92 46.34 46.37 2,240,082
05/01/2014 47.28 47.475 46.57 46.6 2,649,411
04/30/2014 46.88 47.23 46.62 47.19 2,897,865
04/29/2014 47.13 47.39 46.67 47.05 3,307,529
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?