XLNX

Xilinx, Inc. Historical Stock Prices

$42.35
*  
0.64
1.49%
Get XLNX Alerts
*Delayed - data as of Sep. 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  43.10  43.22  42.14  42.35 3,203,143
09/30/2014 43.1 43.22 42.14 42.35 3,204,473
09/29/2014 42.58 43.145 42.49 42.99 1,922,796
09/26/2014 43.01 43.29 42.85 43.17 2,114,448
09/25/2014 43.79 43.7999 42.56 42.78 3,806,909
09/24/2014 43.34 43.86 43.21 43.82 2,436,556
09/23/2014 43.19 43.79 43.1 43.225 2,707,235
09/22/2014 44.14 44.14 43.524 43.59 2,492,744
09/19/2014 44.56 44.82 43.88 44.09 3,791,038
09/18/2014 43.82 44.51 43.69 44.47 2,911,057
09/17/2014 43.28 44.18 43.1825 43.92 3,631,707
09/16/2014 42.14 43.5 42.13 43.225 4,458,562
09/15/2014 42.51 42.57 41.86 41.97 2,321,280
09/12/2014 42.81 42.81 42.2 42.45 2,368,410
09/11/2014 42.71 42.92 42.31 42.72 2,424,067
09/10/2014 42.55 42.83 42.31 42.69 2,670,183
09/09/2014 42.79 42.86 42.21 42.64 2,582,570
09/08/2014 43 43.17 42.52 42.88 3,234,256
09/05/2014 43.15 43.2872 42.69 43.06 3,084,063
09/04/2014 43.05 43.39 43 43.39 5,176,500
09/03/2014 42.44 43.1 42.2799 43.05 4,723,168
09/02/2014 42.4 42.41 41.84 42 2,114,836
08/29/2014 41.93 42.28 41.75 42.25 2,077,613
08/28/2014 41.69 41.88 41.5301 41.76 2,340,623
08/27/2014 41.91 42.14 41.53 41.71 2,243,267
08/26/2014 41.83 42.13 41.66 41.78 3,283,396
08/25/2014 42.62 42.66 41.7 41.8 2,852,062
08/22/2014 42.74 42.83 42.33 42.39 2,266,839
08/21/2014 42.54 42.8 42.36 42.67 2,565,596
08/20/2014 42.41 42.68 42.3306 42.62 1,636,523
08/19/2014 41.93 42.54 41.89 42.5 3,486,626
08/18/2014 42.14 42.38 41.74 41.95 1,889,946
08/15/2014 41.99 42.5 41.64 42.13 3,695,021
08/14/2014 41.28 41.7 41.17 41.69 3,487,158
08/13/2014 41.03 41.38 41.03 41.3 2,336,839
08/12/2014 41.12 41.32 40.91 41.11 1,773,697
08/11/2014 41.23 41.59 41.16 41.17 1,854,478
08/08/2014 41.12 41.29 40.945 41.04 3,324,513
08/07/2014 41.6 41.618 40.97 41.05 3,694,616
08/06/2014 41.15 41.691 41.15 41.26 2,400,985
08/05/2014 41.09 41.67 41.07 41.35 5,524,448
08/04/2014 41.25 41.43 41.0461 41.32 3,842,577
08/01/2014 41.1 41.791 41.08 41.35 5,618,361
07/31/2014 41.41 41.56 40.91 41.13 7,078,077
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
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?