Historical Prices for Xilinx, Inc (XLNX)

Symbol:

Historical Data for Xilinx Inc. (XLNX)

After Hours: $ 18.9893

-0.3007 (-1.56%)

Volume: 1.85 k

5:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	18.29	20.18	18.29	19.29	14,367,703	0.06	0.31%
10/9/08	19.63	20.38	19.08	19.23	16,261,682	-0.25	-1.28%
10/8/08	20.39	21.68	19.46	19.48	18,564,528	-1.05	-5.11%
10/7/08	21.61	22.09	20.52	20.53	9,694,478	-1.09	-5.04%
10/6/08	21.73	21.81	20.63	21.62	11,910,317	-0.40	-1.82%
10/3/08	22.32	23.03	21.98	22.02	7,919,333	-0.04	-0.18%
10/2/08	23.19	23.19	22.01	22.06	7,634,808	-1.20	-5.16%
10/1/08	23.19	23.51	22.80	23.26	5,939,463	-0.19	-0.81%
9/30/08	23.25	23.54	22.55	23.45	7,719,255	0.65	2.85%
9/29/08	23.83	24.28	22.56	22.80	11,280,415	-1.18	-4.92%
9/26/08	22.99	24.10	22.99	23.98	6,170,523	0.41	1.74%
9/25/08	23.40	23.90	23.07	23.57	5,643,958	0.43	1.86%
9/24/08	23.20	23.52	22.68	23.14	5,206,673	0.15	0.65%
9/23/08	23.14	23.565	22.62	22.99	6,066,228	-0.03	-0.13%
9/22/08	23.96	24.10	22.91	23.02	9,592,669	-1.03	-4.28%
9/19/08	24.68	25.48	23.55	24.05	12,759,707	0.09	0.38%
9/18/08	23.09	24.57	22.22	23.96	12,406,763	1.37	6.06%
9/17/08	22.71	23.49	22.27	22.59	10,027,761	-0.52	-2.25%
9/16/08	22.68	23.49	22.07	23.11	11,759,094	0.63	2.80%
9/15/08	22.45	23.30	22.30	22.48	8,368,257	-0.46	-2.01%
9/12/08	22.92	23.22	22.40	22.94	9,597,650	-0.09	-0.39%
9/11/08	22.92	23.22	22.54	23.03	10,002,455	-0.04	-0.17%
9/10/08	23.40	23.42	23.02	23.07	6,342,625	0.04	0.17%
9/9/08	24.13	24.18	22.83	23.03	10,326,656	-0.91	-3.80%
9/8/08	24.12	24.28	23.68	23.94	9,932,793	–	–
9/5/08	23.37	24.12	23.29	23.94	7,697,415	0.56	2.40%
9/4/08	24.20	24.30	23.29	23.38	13,311,423	-1.24	-5.04%
9/3/08	25.45	25.52	24.46	24.62	10,261,801	-0.94	-3.68%
9/2/08	26.45	26.62	25.52	25.56	6,458,215	-0.42	-1.62%
8/29/08	26.36	26.49	25.73	25.98	5,146,978	-0.68	-2.55%
8/28/08	26.65	26.81	26.48	26.66	3,945,319	0.19	0.72%
8/27/08	26.17	26.71	26.03	26.47	4,231,385	0.31	1.19%
8/26/08	26.30	26.35	26.02	26.16	3,270,183	-0.07	-0.27%
8/25/08	26.51	26.59	26.12	26.23	3,609,082	-0.28	-1.06%
8/22/08	26.34	26.61	26.205	26.51	3,337,799	0.22	0.84%
8/21/08	26.31	26.425	25.96	26.29	5,307,754	-0.07	-0.27%
8/20/08	26.65	26.78	26.19	26.36	4,359,606	-0.02	-0.08%
8/19/08	26.90	26.94	26.26	26.38	4,113,506	-0.50	-1.86%
8/18/08	27.16	27.25	26.62	26.88	5,958,704	-0.18	-0.67%
8/15/08	27.50	27.60	26.99	27.06	4,789,012	-0.45	-1.64%
8/14/08	26.86	27.66	26.77	27.51	4,474,145	0.26	0.95%
8/13/08	27.41	27.74	26.80	27.25	8,159,994	-0.30	-1.09%
8/12/08	27.00	27.64	26.95	27.55	8,258,471	0.40	1.47%
8/11/08	26.30	27.53	26.28	27.15	8,367,728	0.73	2.76%
8/8/08	26.00	26.52	25.79	26.42	4,610,190	0.38	1.46%
8/7/08	25.79	26.48	25.50	26.04	6,903,963	0.24	0.93%
8/6/08	25.42	25.98	25.20	25.80	6,026,734	0.47	1.86%
8/5/08	25.01	25.38	24.81	25.33	5,610,567	0.49	1.97%
8/4/08	24.74	25.05	24.65	24.84	5,917,437	–	–
8/1/08	24.85	25.08	24.14	24.84	6,171,580	0.01	0.04%
7/31/08	24.64	25.32	24.54	24.83	5,552,485	-0.07	-0.28%
7/30/08	25.01	25.31	24.55	24.90	6,785,156	-0.08	-0.32%
7/29/08	24.59	25.24	24.46	24.98	8,295,739	0.64	2.63%
7/28/08	24.27	24.52	24.16	24.34	6,578,392	-0.16	-0.65%
7/25/08	24.40	24.55	23.92	24.50	6,574,842	0.39	1.62%
7/24/08	24.19	24.32	23.91	24.11	6,909,899	-0.43	-1.75%
7/23/08	23.75	24.61	23.47	24.54	6,713,009	0.62	2.59%
7/22/08	23.87	24.18	23.50	23.92	9,113,847	-0.03	-0.13%
7/21/08	24.42	24.55	23.68	23.95	6,647,872	-0.41	-1.68%
7/18/08	24.00	24.61	23.59	24.36	8,996,117	0.42	1.75%
7/17/08	24.47	25.00	23.55	23.94	14,214,432	-1.27	-5.04%
7/16/08	24.28	25.63	24.21	25.21	15,442,427	1.36	5.70%
7/15/08	23.08	24.29	23.08	23.85	8,691,424	0.53	2.27%
7/14/08	23.34	23.95	23.11	23.32	5,525,158	-0.27	-1.14%