XLNX: Historical Prices for Xilinx, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.55	22.77	22.37	22.52	4,448,200	22.52
20-Nov-09	22.43	22.44	22.10	22.28	3,821,800	22.28
19-Nov-09	22.97	23.03	22.38	22.61	4,769,300	22.61
18-Nov-09	23.39	23.46	23.00	23.21	2,927,000	23.21
17-Nov-09	23.24	23.48	23.14	23.48	2,619,100	23.48
16-Nov-09	23.05	23.50	23.00	23.39	4,618,300	23.39
13-Nov-09	22.78	23.13	22.68	22.94	3,039,500	22.94
12-Nov-09	23.01	23.30	22.75	22.82	3,759,800	22.82
11-Nov-09	22.85	23.26	22.78	22.95	4,425,300	22.95
10-Nov-09	22.52	22.91	22.45	22.61	3,765,800	22.61
9-Nov-09	22.10	22.51	22.01	22.50	3,776,200	22.50
6-Nov-09	21.92	22.28	21.81	21.89	3,286,300	21.89
5-Nov-09	21.93	22.40	21.93	22.05	5,605,700	22.05
4-Nov-09	21.59	22.00	21.57	21.72	5,744,600	21.72
3-Nov-09	21.07	21.57	21.01	21.55	6,625,400	21.55
2-Nov-09	21.64	21.85	21.29	21.75	6,766,600	21.75
2-Nov-09	$ 0.16 Dividend
30-Oct-09	22.33	22.48	21.49	21.75	12,096,300	21.59
29-Oct-09	22.21	22.55	22.17	22.41	4,748,600	22.25
28-Oct-09	22.68	22.75	22.08	22.10	5,225,800	21.94
27-Oct-09	23.02	23.31	22.40	22.57	4,705,700	22.40
26-Oct-09	22.91	23.47	22.78	22.99	5,756,900	22.82
23-Oct-09	23.38	23.44	22.81	22.91	4,472,400	22.74
22-Oct-09	23.01	23.53	22.77	23.41	5,697,400	23.24
21-Oct-09	23.32	23.68	22.99	23.08	5,660,200	22.91
20-Oct-09	23.65	23.78	23.26	23.50	5,591,000	23.33
19-Oct-09	23.33	23.83	23.14	23.67	4,194,400	23.50
16-Oct-09	23.75	23.78	22.96	23.30	10,284,200	23.13
15-Oct-09	23.65	23.88	23.38	23.70	8,662,100	23.53
14-Oct-09	24.33	24.49	23.70	24.00	12,991,000	23.82
13-Oct-09	23.74	24.08	23.65	23.93	11,427,900	23.75
12-Oct-09	23.35	23.73	23.29	23.69	6,565,200	23.52
9-Oct-09	22.49	23.31	22.49	23.20	5,124,100	23.03
8-Oct-09	22.89	22.94	22.32	22.57	6,175,100	22.40
7-Oct-09	23.04	23.13	22.61	22.76	4,591,200	22.59
6-Oct-09	22.89	23.23	22.81	23.15	5,660,500	22.98
5-Oct-09	22.70	22.89	22.33	22.80	7,206,100	22.63
2-Oct-09	22.33	22.58	22.05	22.16	6,156,600	22.00
1-Oct-09	23.39	23.50	22.39	22.39	7,084,100	22.23
30-Sep-09	23.24	23.74	23.02	23.42	6,264,000	23.25
29-Sep-09	23.56	23.91	23.17	23.20	4,331,700	23.03
28-Sep-09	23.33	23.81	23.20	23.56	3,600,800	23.39
25-Sep-09	23.30	23.47	23.06	23.17	4,552,200	23.00
24-Sep-09	23.95	24.00	22.98	23.41	7,824,900	23.24
23-Sep-09	24.47	24.47	23.53	23.83	21,884,900	23.65
22-Sep-09	22.93	23.14	22.63	22.72	3,702,800	22.55
21-Sep-09	22.87	23.04	22.66	22.90	4,493,300	22.73
18-Sep-09	22.32	22.98	22.32	22.81	7,895,600	22.64
17-Sep-09	22.76	22.85	22.07	22.23	9,220,400	22.07
16-Sep-09	23.48	23.49	22.59	22.78	8,861,600	22.61
15-Sep-09	23.24	23.50	23.18	23.37	4,498,600	23.20
14-Sep-09	23.09	23.40	23.08	23.34	3,185,500	23.17
11-Sep-09	23.60	23.71	23.15	23.25	5,293,800	23.08
10-Sep-09	23.50	23.72	23.27	23.59	5,474,100	23.42
9-Sep-09	23.14	23.49	22.81	23.41	10,252,400	23.24
8-Sep-09	22.74	23.16	22.66	23.16	7,304,600	22.99
4-Sep-09	21.53	22.21	21.38	22.21	4,862,900	22.05
3-Sep-09	21.40	21.48	20.81	21.45	6,029,400	21.29
2-Sep-09	21.57	21.72	21.30	21.34	5,169,900	21.18
1-Sep-09	22.11	22.64	21.59	21.65	6,312,600	21.49
31-Aug-09	22.47	22.64	22.02	22.24	4,584,600	22.08
28-Aug-09	22.48	22.87	22.35	22.65	6,276,100	22.48
27-Aug-09	22.20	22.26	21.74	22.08	3,782,500	21.92
26-Aug-09	22.22	22.41	22.00	22.17	5,136,400	22.01
25-Aug-09	22.27	22.58	22.03	22.15	5,213,100	21.99
24-Aug-09	22.45	22.77	22.18	22.30	5,707,600	22.14
21-Aug-09	22.01	22.50	21.82	22.39	7,115,900	22.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions