Skyworks Solutions Inc historical prices

   Watch this stock

Historical chart

    31.18 
    27.39 
    23.59 
 Jun 20, 2012 Jun 18, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 18, 2013 21.92 22.46 21.92 22.31 2,407,057
Jun 17, 2013 22.00 22.15 21.69 21.83 1,371,978
Jun 14, 2013 22.34 22.34 21.73 21.77 1,801,429
Jun 13, 2013 20.94 22.09 20.87 21.98 4,660,392
Jun 12, 2013 21.50 21.59 20.62 20.72 3,656,311
Jun 11, 2013 21.87 21.97 21.28 21.34 3,843,048
Jun 10, 2013 22.46 22.58 22.14 22.17 2,170,851
Jun 7, 2013 22.63 22.75 21.84 22.40 3,956,623
Jun 6, 2013 23.24 23.29 21.90 22.66 6,071,485
Jun 5, 2013 23.44 23.55 22.93 23.13 3,629,107
Jun 4, 2013 23.54 24.01 23.28 23.60 3,130,067
Jun 3, 2013 23.92 24.15 23.38 23.57 3,234,320
May 31, 2013 23.62 24.58 23.51 23.86 5,957,220
May 30, 2013 22.94 23.73 22.86 23.64 4,906,415
May 29, 2013 22.74 22.76 22.41 22.58 2,732,100
May 28, 2013 23.00 23.16 22.71 22.86 2,131,116
May 24, 2013 22.92 22.97 22.32 22.64 2,757,259
May 23, 2013 22.72 23.21 22.34 23.09 3,055,588
May 22, 2013 23.75 23.89 22.98 23.23 2,734,190
May 21, 2013 23.73 24.00 23.54 23.68 2,089,724
May 20, 2013 23.76 23.89 23.55 23.73 1,905,215
May 17, 2013 23.81 23.91 23.58 23.89 2,800,449
May 16, 2013 23.77 24.08 23.54 23.60 2,614,216
May 15, 2013 23.55 23.95 23.50 23.95 2,404,863
May 14, 2013 23.54 23.78 23.49 23.68 2,912,509
May 13, 2013 23.68 23.80 23.43 23.56 2,688,511
May 10, 2013 23.20 23.78 23.20 23.69 3,351,802
May 9, 2013 22.91 23.40 22.81 23.26 2,186,852
May 8, 2013 22.68 23.08 22.62 23.01 2,419,057
May 7, 2013 23.01 23.09 22.50 22.68 2,992,975

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service