Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On Semiconductor
(NQ:
ON
)
73.17
+0.17 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
8.320
8.575
8.260
8.560
6,360,978
+0.45(+5.55%)
Jan 28, 2016
8.360
8.440
8.075
8.110
3,535,218
-0.14(-1.70%)
Jan 27, 2016
7.860
8.440
7.860
8.250
2,613,074
-0.15(-1.79%)
Jan 26, 2016
8.310
8.430
8.260
8.400
3,830,876
+0.15(+1.82%)
Jan 25, 2016
8.320
8.490
8.220
8.250
4,347,257
-0.09(-1.08%)
Jan 22, 2016
8.500
8.630
8.275
8.340
5,319,269
-0.05(-0.60%)
Jan 21, 2016
8.330
8.595
8.250
8.390
7,807,507
+0.12(+1.45%)
Jan 20, 2016
7.980
8.360
7.830
8.270
6,061,988
+0.20(+2.48%)
Jan 19, 2016
8.340
8.470
7.960
8.070
4,572,165
-0.15(-1.82%)
Jan 15, 2016
8.200
8.220
8.220
8.220
6,615,200
-0.28(-3.29%)
Jan 14, 2016
8.300
8.650
8.120
8.500
6,459,227
+0.20(+2.41%)
Jan 13, 2016
8.550
8.650
8.165
8.300
6,126,909
-0.25(-2.92%)
Jan 12, 2016
8.690
8.700
8.375
8.550
3,917,847
-0.02(-0.23%)
Jan 11, 2016
8.620
8.715
8.380
8.570
5,474,642
+0.04(+0.47%)
Jan 08, 2016
8.600
8.860
8.510
8.530
5,103,712
-0.11(-1.27%)
Jan 07, 2016
9.110
9.110
8.550
8.640
9,524,767
-0.55(-5.98%)
Jan 06, 2016
9.560
9.625
9.010
9.190
7,066,771
-0.49(-5.06%)
Jan 05, 2016
9.820
9.820
9.630
9.680
5,727,444
-0.02(-0.21%)
Jan 04, 2016
9.650
9.840
9.500
9.700
4,023,234
-0.10(-1.02%)
Dec 31, 2015
9.960
9.800
9.800
9.800
2,390,900
-0.15(-1.51%)
Dec 30, 2015
10.15
10.15
9.940
9.950
3,025,628
-0.16(-1.58%)
Dec 29, 2015
10.05
10.16
10.00
10.11
3,145,976
+0.11(+1.10%)
Dec 28, 2015
10.10
10.10
9.895
10.00
2,243,959
-0.14(-1.38%)
Dec 24, 2015
10.14
10.14
10.14
10.14
1,606,900
+0.05(+0.50%)
Dec 23, 2015
10.06
10.14
10.00
10.09
3,158,801
+0.02(+0.20%)
Dec 22, 2015
10.11
10.15
9.920
10.07
3,477,613
-0.02(-0.20%)
Dec 21, 2015
10.12
10.25
10.01
10.09
2,127,357
+0.08(+0.80%)
Dec 18, 2015
9.940
10.11
9.940
10.01
5,777,505
+0.05(+0.50%)
Dec 17, 2015
10.38
10.42
9.955
9.960
4,101,175
-0.36(-3.49%)
Dec 16, 2015
10.32
10.35
10.17
10.32
2,550,030
+0.05(+0.49%)
Dec 15, 2015
10.13
10.32
10.12
10.27
5,017,032
+0.16(+1.58%)
Dec 14, 2015
10.23
10.62
10.04
10.11
9,334,881
+0.21(+2.12%)
Dec 11, 2015
9.920
9.920
9.875
9.900
4,837,852
-0.25(-2.46%)
Dec 10, 2015
10.12
10.29
10.07
10.15
6,459,769
+0.03(+0.25%)
Dec 09, 2015
10.46
10.49
10.10
10.12
6,247,349
-0.34(-3.20%)
Dec 08, 2015
10.51
10.70
10.26
10.46
12,625,996
-0.78(-6.94%)
Dec 07, 2015
11.27
11.36
11.21
11.24
6,934,200
-0.13(-1.14%)
Dec 04, 2015
11.06
11.40
11.01
11.37
4,536,485
+0.29(+2.62%)
Dec 03, 2015
11.42
11.42
10.97
11.08
5,813,982
-0.25(-2.21%)
Dec 02, 2015
11.31
11.35
11.10
11.33
9,036,045
+0.06(+0.53%)
Dec 01, 2015
11.01
11.28
11.01
11.27
10,069,915
+0.31(+2.83%)
Nov 30, 2015
10.73
11.04
10.68
10.96
9,517,352
+0.23(+2.14%)
Nov 27, 2015
10.46
10.77
10.46
10.73
2,375,960
+0.27(+2.58%)
Nov 25, 2015
10.35
10.46
10.46
10.46
8,874,100
+0.11(+1.06%)
Nov 24, 2015
10.14
10.41
10.03
10.35
9,718,961
+0.20(+1.97%)
Nov 23, 2015
10.13
10.24
10.07
10.15
6,186,935
-0.01(-0.10%)
Nov 20, 2015
10.20
10.29
10.11
10.16
6,102,679
+0.06(+0.59%)
Nov 19, 2015
10.20
10.33
9.940
10.10
8,826,014
+0.21(+2.12%)
Nov 18, 2015
10.39
10.39
9.530
9.890
29,358,170
-0.85(-7.91%)
Nov 17, 2015
10.70
10.90
10.64
10.74
3,589,381
+0.07(+0.66%)
Nov 16, 2015
10.71
10.86
10.55
10.67
6,126,005
-0.05(-0.47%)
Nov 13, 2015
10.84
10.95
10.68
10.72
6,061,874
-0.13(-1.20%)
Nov 12, 2015
11.12
11.24
10.85
10.85
4,437,392
-0.38(-3.34%)
Nov 11, 2015
11.29
11.41
11.19
11.22
4,106,374
+0.00(+0.04%)
Nov 10, 2015
11.37
11.39
11.20
11.22
3,293,481
-0.29(-2.48%)
Nov 09, 2015
11.57
11.60
11.39
11.51
2,913,655
-0.09(-0.82%)
Nov 06, 2015
11.27
11.62
11.25
11.60
3,044,012
+0.32(+2.84%)
Nov 05, 2015
11.50
11.60
11.20
11.28
5,043,753
-0.26(-2.25%)
Nov 04, 2015
11.29
11.55
11.10
11.54
4,742,088
+0.33(+2.94%)
Nov 03, 2015
11.09
11.30
11.07
11.21
3,980,612
+0.03(+0.27%)
Nov 02, 2015
10.97
11.25
10.90
11.18
4,221,870
+0.18(+1.64%)
Oct 30, 2015
11.03
11.38
10.82
11.00
11,878,225
+0.72(+7.00%)
Oct 29, 2015
10.70
10.70
10.20
10.28
11,795,447
-0.75(-6.80%)
Oct 28, 2015
10.84
11.05
10.79
11.03
5,186,078
+0.22(+2.04%)
Oct 27, 2015
10.91
10.99
10.74
10.81
3,693,182
-0.18(-1.64%)
Oct 26, 2015
11.39
11.46
10.89
10.99
3,969,812
-0.49(-4.27%)
Oct 23, 2015
11.00
11.59
10.73
11.48
8,640,234
+0.61(+5.56%)
Oct 22, 2015
10.51
10.89
10.40
10.88
4,909,398
+0.57(+5.58%)
Oct 21, 2015
10.63
10.74
10.28
10.30
4,243,386
-0.26(-2.46%)
Oct 20, 2015
10.34
10.64
10.34
10.56
3,509,213
+0.17(+1.64%)
Oct 19, 2015
10.50
10.64
10.33
10.39
3,517,514
-0.10(-0.95%)
Oct 16, 2015
10.58
10.63
10.28
10.49
3,871,768
-0.11(-1.04%)
Oct 15, 2015
10.76
10.89
10.31
10.60
8,203,176
-0.14(-1.30%)
Oct 14, 2015
9.990
10.97
9.990
10.74
12,539,665
+0.71(+7.08%)
Oct 13, 2015
9.820
10.13
9.810
10.03
6,378,236
+0.14(+1.42%)
Oct 12, 2015
9.980
10.12
9.825
9.890
5,742,144
-0.11(-1.10%)
Oct 09, 2015
10.27
10.37
9.980
10.00
4,309,613
-0.30(-2.91%)
Oct 08, 2015
10.25
10.37
10.04
10.30
4,053,244
+0.02(+0.19%)
Oct 07, 2015
10.00
10.31
9.900
10.28
8,798,214
+0.39(+3.94%)
Oct 06, 2015
9.850
10.00
9.810
9.890
5,932,507
+0.06(+0.61%)
Oct 05, 2015
9.590
9.870
9.560
9.830
3,926,258
+0.30(+3.15%)
Oct 02, 2015
9.140
9.530
9.060
9.530
3,536,556
+0.24(+2.58%)
Oct 01, 2015
9.400
9.510
9.090
9.290
3,314,163
-0.11(-1.17%)
Sep 30, 2015
9.400
9.520
9.240
9.400
4,902,511
+0.32(+3.52%)
Sep 29, 2015
8.990
9.230
8.920
9.080
3,365,071
+0.11(+1.23%)
Sep 28, 2015
9.200
9.250
8.930
8.970
4,132,115
-0.36(-3.86%)
Sep 25, 2015
9.370
9.570
9.260
9.330
3,706,966
+0.07(+0.76%)
Sep 24, 2015
9.270
9.350
8.900
9.260
5,603,001
-0.12(-1.28%)
Sep 23, 2015
9.520
9.580
9.345
9.380
2,136,821
-0.12(-1.26%)
Sep 22, 2015
9.600
9.670
9.400
9.500
4,296,399
-0.28(-2.86%)
Sep 21, 2015
10.12
10.12
9.755
9.780
3,334,849
-0.14(-1.41%)
Sep 18, 2015
10.02
10.19
9.830
9.920
4,949,056
-0.25(-2.46%)
Sep 17, 2015
10.22
10.39
10.14
10.17
2,779,674
-0.08(-0.78%)
Sep 16, 2015
10.21
10.32
10.12
10.25
2,580,198
+0.02(+0.20%)
Sep 15, 2015
10.15
10.30
10.04
10.23
2,368,087
+0.15(+1.49%)
Sep 14, 2015
10.30
10.30
10.04
10.08
2,030,957
-0.14(-1.37%)
Sep 11, 2015
9.790
10.24
9.790
10.22
5,874,650
+0.08(+0.79%)
Sep 10, 2015
10.14
10.31
9.905
10.14
6,157,664
-0.09(-0.88%)
Sep 09, 2015
10.50
10.63
10.16
10.23
5,130,137
-0.24(-2.29%)
Sep 08, 2015
10.00
10.52
10.00
10.47
8,559,181
+0.81(+8.39%)
Sep 04, 2015
9.670
9.660
9.660
9.660
3,179,200
-0.20(-2.03%)
Sep 03, 2015
9.440
9.950
9.410
9.860
6,597,927
+0.49(+5.23%)
Sep 02, 2015
9.490
9.530
9.130
9.370
4,422,533
+0.15(+1.63%)
Sep 01, 2015
9.290
9.555
9.160
9.220
4,056,911
-0.33(-3.51%)
Aug 31, 2015
9.860
9.907
9.550
9.555
6,670,459
-0.33(-3.29%)
Aug 28, 2015
9.790
9.950
9.750
9.880
3,736,456
+0.09(+0.92%)
Aug 27, 2015
9.590
9.870
9.500
9.790
8,061,788
+0.35(+3.71%)
Aug 26, 2015
9.140
9.475
8.890
9.440
5,850,163
+0.55(+6.19%)
Aug 25, 2015
9.350
9.355
8.890
8.890
6,560,560
-0.06(-0.67%)
Aug 24, 2015
8.500
9.370
8.400
8.950
6,453,505
-0.23(-2.51%)
Aug 21, 2015
9.200
9.430
9.090
9.180
7,429,395
-0.09(-0.97%)
Aug 20, 2015
9.570
9.910
9.230
9.270
3,513,161
-0.40(-4.14%)
Aug 19, 2015
9.900
9.930
9.580
9.670
2,892,680
-0.18(-1.83%)
Aug 18, 2015
10.04
10.09
9.830
9.850
3,845,285
-0.25(-2.48%)
Aug 17, 2015
9.920
10.12
9.800
10.10
2,566,862
+0.19(+1.92%)
Aug 14, 2015
9.780
9.920
9.700
9.910
2,984,006
+0.04(+0.41%)
Aug 13, 2015
10.07
10.11
9.850
9.870
2,561,145
-0.23(-2.28%)
Aug 12, 2015
9.880
10.13
9.715
10.10
4,797,676
+0.09(+0.90%)
Aug 11, 2015
10.31
10.38
9.990
10.01
5,813,176
-0.42(-4.03%)
Aug 10, 2015
10.17
10.52
10.14
10.43
3,898,143
+0.18(+1.76%)
Aug 07, 2015
10.12
10.35
10.05
10.25
4,393,093
+0.09(+0.89%)
Aug 06, 2015
10.09
10.29
10.05
10.16
4,855,914
-0.15(-1.45%)
Aug 05, 2015
10.27
10.48
10.23
10.31
6,224,088
+0.10(+0.98%)
Aug 04, 2015
10.17
10.30
9.870
10.21
14,129,932
-0.13(-1.26%)
Aug 03, 2015
10.55
10.89
10.30
10.34
11,218,551
-0.28(-2.64%)
Jul 31, 2015
10.67
10.79
10.56
10.62
4,559,934
-0.10(-0.93%)
Jul 30, 2015
10.69
10.80
10.60
10.72
3,858,996
-0.01(-0.09%)
Jul 29, 2015
10.55
10.76
10.47
10.73
6,065,923
+0.19(+1.80%)
Jul 28, 2015
10.23
10.63
10.09
10.54
8,670,795
+0.40(+3.94%)
Jul 27, 2015
10.20
10.35
10.03
10.14
5,424,273
-0.17(-1.65%)
Jul 24, 2015
10.61
10.61
10.28
10.31
5,472,164
-0.22(-2.09%)
Jul 23, 2015
10.39
10.70
10.39
10.53
6,931,284
+0.23(+2.23%)
Jul 22, 2015
10.49
10.50
10.21
10.30
11,986,679
-0.54(-4.98%)
Jul 21, 2015
10.71
10.93
10.64
10.84
5,064,023
+0.10(+0.93%)
Jul 20, 2015
10.80
10.93
10.72
10.74
4,262,802
-0.13(-1.20%)
Jul 17, 2015
10.89
10.94
10.71
10.87
5,906,061
+0.01(+0.09%)
Jul 16, 2015
10.89
11.11
10.74
10.86
12,304,646
-0.22(-1.99%)
Jul 15, 2015
11.24
11.30
11.01
11.08
6,557,514
-0.14(-1.25%)
Jul 14, 2015
11.15
11.29
11.10
11.22
5,520,992
+0.05(+0.45%)
Jul 13, 2015
11.31
11.34
11.04
11.17
6,219,202
-0.17(-1.50%)
Jul 10, 2015
11.04
11.35
10.88
11.34
7,221,806
+0.44(+4.04%)
Jul 09, 2015
11.19
11.25
10.85
10.90
8,991,994
-0.16(-1.45%)
Jul 08, 2015
11.20
11.35
10.93
11.06
8,060,962
-0.29(-2.56%)
Jul 07, 2015
11.32
11.36
10.85
11.35
5,840,161
+0.09(+0.80%)
Jul 06, 2015
11.32
11.48
11.13
11.26
4,234,508
-0.20(-1.75%)
Jul 02, 2015
11.62
11.46
11.46
11.46
4,866,900
-0.11(-0.95%)
Jul 01, 2015
11.76
11.86
11.52
11.57
4,952,593
-0.12(-1.03%)
Jun 30, 2015
11.80
11.97
11.66
11.69
4,275,156
-0.03(-0.26%)
Jun 29, 2015
11.89
12.09
11.65
11.72
5,731,297
-0.28(-2.33%)
Jun 26, 2015
12.46
12.51
11.93
12.00
10,679,474
-0.51(-4.08%)
Jun 25, 2015
12.58
12.71
12.48
12.51
2,948,799
-0.01(-0.08%)
Jun 24, 2015
12.54
12.71
12.45
12.52
5,505,136
-0.06(-0.48%)
Jun 23, 2015
12.57
12.65
12.40
12.58
5,162,200
+0.03(+0.24%)
Jun 22, 2015
12.63
12.66
12.43
12.55
3,106,425
+0.04(+0.32%)
Jun 19, 2015
12.61
12.67
12.38
12.51
5,488,240
-0.08(-0.64%)
Jun 18, 2015
12.41
12.62
12.37
12.59
4,928,942
+0.22(+1.78%)
Jun 17, 2015
12.51
12.51
12.17
12.37
6,328,328
-0.14(-1.12%)
Jun 16, 2015
12.57
12.65
12.37
12.51
4,264,427
+0.10(+0.81%)
Jun 15, 2015
12.28
12.48
12.08
12.41
5,073,161
+0.02(+0.16%)
Jun 12, 2015
12.38
12.55
12.17
12.39
6,225,604
-0.39(-3.05%)
Jun 11, 2015
12.69
12.83
12.64
12.78
5,922,198
+0.14(+1.11%)
Jun 10, 2015
12.56
12.72
12.41
12.64
6,783,864
+0.17(+1.36%)
Jun 09, 2015
12.51
12.63
12.37
12.47
8,315,834
-0.01(-0.08%)
Jun 08, 2015
13.01
13.02
12.38
12.48
6,491,127
-0.45(-3.48%)
Jun 05, 2015
12.88
12.96
12.74
12.93
3,744,467
+0.05(+0.39%)
Jun 04, 2015
13.21
13.25
12.84
12.88
7,787,998
-0.38(-2.87%)
Jun 03, 2015
13.50
13.50
13.20
13.26
32,642,094
+0.28(+2.16%)
Jun 02, 2015
13.01
13.01
12.76
12.98
11,354,429
-0.11(-0.84%)
Jun 01, 2015
13.25
13.36
13.06
13.09
3,963,156
-0.17(-1.28%)
May 29, 2015
13.01
13.33
12.97
13.26
5,035,199
+0.27(+2.08%)
May 28, 2015
12.96
13.27
12.91
12.99
3,756,333
-0.02(-0.15%)
May 27, 2015
12.49
13.12
12.47
13.01
4,858,687
+0.54(+4.37%)
May 26, 2015
12.60
12.64
12.39
12.46
2,497,827
-0.20(-1.54%)
May 22, 2015
12.67
12.66
12.66
12.66
2,067,800
+0.09(+0.72%)
May 21, 2015
12.63
12.65
12.48
12.57
2,119,109
-0.04(-0.32%)
May 20, 2015
12.76
12.89
12.60
12.61
3,488,529
-0.16(-1.25%)
May 19, 2015
12.87
12.94
12.71
12.77
3,742,298
-0.04(-0.31%)
May 18, 2015
12.57
12.84
12.57
12.81
2,715,977
+0.20(+1.59%)
May 15, 2015
12.63
12.73
12.46
12.61
3,894,948
+0.17(+1.37%)
May 14, 2015
12.45
12.55
12.30
12.44
3,256,928
+0.07(+0.57%)
May 13, 2015
12.50
12.64
12.26
12.37
4,061,726
-0.04(-0.32%)
May 12, 2015
12.30
12.46
12.16
12.41
2,955,261
-0.02(-0.16%)
May 11, 2015
12.31
12.53
12.27
12.43
2,572,229
+0.13(+1.06%)
May 08, 2015
12.20
12.36
12.10
12.30
2,971,042
+0.21(+1.74%)
May 07, 2015
12.07
12.21
11.96
12.09
3,860,612
-0.01(-0.08%)
May 06, 2015
12.14
12.32
11.93
12.10
2,628,116
+0.04(+0.33%)
May 05, 2015
12.31
12.46
12.04
12.06
5,235,800
-0.44(-3.52%)
May 04, 2015
12.64
13.12
12.43
12.50
13,465,814
+0.69(+5.84%)
May 01, 2015
11.60
11.88
11.60
11.81
5,236,902
+0.29(+2.52%)
Apr 30, 2015
11.68
11.75
11.50
11.52
2,389,720
-0.15(-1.29%)
Apr 29, 2015
11.46
11.70
11.39
11.67
2,075,564
+0.11(+0.95%)
Apr 28, 2015
11.56
11.70
11.47
11.56
3,349,189
-0.03(-0.26%)
Apr 27, 2015
11.69
11.88
11.48
11.59
3,074,881
-0.03(-0.26%)
Apr 24, 2015
12.25
12.25
11.31
11.62
8,253,119
-0.62(-5.10%)
Apr 23, 2015
11.86
12.36
11.71
12.24
6,275,767
-0.12(-0.93%)
Apr 22, 2015
12.23
12.51
12.14
12.36
6,454,017
+0.19(+1.56%)
Apr 21, 2015
11.88
12.22
11.76
12.17
5,632,216
+0.36(+3.05%)
Apr 20, 2015
11.88
11.95
11.74
11.81
3,512,973
-0.03(-0.25%)
Apr 17, 2015
12.35
12.35
11.66
11.84
4,353,593
-0.53(-4.28%)
Apr 16, 2015
11.93
12.40
11.86
12.37
7,829,686
+0.43(+3.60%)
Apr 15, 2015
11.54
12.00
11.46
11.94
4,960,423
+0.48(+4.19%)
Apr 14, 2015
11.65
11.67
11.42
11.46
2,664,856
-0.18(-1.55%)
Apr 13, 2015
11.53
11.74
11.51
11.64
2,112,935
+0.06(+0.52%)
Apr 10, 2015
11.55
11.59
11.48
11.58
1,858,476
+0.01(+0.09%)
Apr 09, 2015
11.48
11.59
11.41
11.57
2,148,169
+0.05(+0.43%)
Apr 08, 2015
11.57
11.65
11.46
11.52
2,957,687
-0.02(-0.17%)
Apr 07, 2015
11.58
11.78
11.45
11.54
3,774,007
+0.00(+0.00%)
Apr 06, 2015
11.50
11.64
11.40
11.54
3,067,076
-0.16(-1.37%)
Apr 02, 2015
11.45
11.70
11.70
11.70
6,482,400
+0.21(+1.87%)
Apr 01, 2015
11.51
11.55
11.08
11.48
21,684,764
-0.62(-5.16%)
Mar 31, 2015
12.08
12.18
11.99
12.11
10,621,277
-0.02(-0.16%)
Mar 30, 2015
11.85
12.17
11.82
12.13
11,237,660
+0.33(+2.80%)
Mar 27, 2015
11.66
11.88
11.55
11.80
7,660,336
+0.17(+1.46%)
Mar 26, 2015
11.71
11.79
11.43
11.63
9,095,774
-0.27(-2.31%)
Mar 25, 2015
12.39
12.45
11.82
11.90
12,645,617
-0.47(-3.80%)
Mar 24, 2015
12.67
12.67
12.36
12.38
8,403,193
-0.32(-2.56%)
Mar 23, 2015
12.88
12.94
12.69
12.70
3,117,570
-0.23(-1.78%)
Mar 20, 2015
12.85
12.96
12.75
12.93
5,490,675
+0.20(+1.57%)
Mar 19, 2015
12.69
12.78
12.61
12.73
2,683,646
-0.03(-0.24%)
Mar 18, 2015
12.61
12.80
12.49
12.76
3,989,825
+0.10(+0.79%)
Mar 17, 2015
12.79
12.79
12.50
12.66
4,504,619
-0.18(-1.40%)
Mar 16, 2015
12.59
12.85
12.54
12.84
5,771,209
+0.29(+2.31%)
Mar 13, 2015
12.52
12.75
12.50
12.55
6,032,474
-0.11(-0.87%)
Mar 12, 2015
12.67
12.73
12.55
12.66
6,143,193
-0.02(-0.12%)
Mar 11, 2015
12.72
12.86
12.60
12.68
7,069,521
-0.06(-0.51%)
Mar 10, 2015
12.78
12.90
12.66
12.74
4,797,309
-0.16(-1.24%)
Mar 09, 2015
12.93
13.06
12.77
12.90
4,789,745
+0.00(+0.00%)
Mar 06, 2015
13.00
13.15
12.83
12.90
7,560,613
-0.14(-1.07%)
Mar 05, 2015
13.04
13.13
12.99
13.04
6,049,174
+0.02(+0.15%)
Mar 04, 2015
12.77
13.04
12.87
13.02
7,430,994
+0.15(+1.17%)
Mar 03, 2015
13.12
13.19
12.86
12.87
7,074,793
-0.29(-2.20%)
Mar 02, 2015
12.84
13.31
12.82
13.16
12,817,419
+0.41(+3.22%)
Feb 27, 2015
12.91
13.04
12.68
12.75
7,390,267
-0.11(-0.86%)
Feb 26, 2015
12.30
13.07
12.30
12.86
18,745,336
+0.84(+6.99%)
Feb 25, 2015
12.25
12.30
11.88
12.02
10,657,611
-0.22(-1.80%)
Feb 24, 2015
12.04
12.34
11.99
12.24
6,444,649
+0.22(+1.83%)
Feb 23, 2015
11.94
12.04
11.78
12.02
10,867,035
+0.00(+0.00%)
Feb 20, 2015
11.95
12.08
11.77
12.02
9,427,793
+0.11(+0.92%)
Feb 19, 2015
12.13
12.20
11.85
11.91
7,429,216
-0.25(-2.06%)
Feb 18, 2015
12.02
12.23
11.93
12.16
6,527,878
+0.17(+1.42%)
Feb 17, 2015
11.85
12.08
11.85
11.99
5,725,505
+0.04(+0.38%)
Feb 13, 2015
11.65
11.95
11.95
11.95
5,979,900
+0.34(+2.89%)
Feb 12, 2015
11.57
11.69
11.47
11.61
7,637,248
+0.06(+0.52%)
Feb 11, 2015
11.61
11.71
11.47
11.55
7,940,377
-0.05(-0.43%)
Feb 10, 2015
11.60
11.65
11.52
11.60
9,908,870
+0.06(+0.52%)
Feb 09, 2015
11.26
11.67
11.21
11.54
10,411,026
+0.15(+1.32%)
Feb 06, 2015
10.63
11.87
10.63
11.39
23,468,762
+1.12(+10.91%)
Feb 05, 2015
10.42
10.46
10.24
10.27
8,785,490
-0.12(-1.15%)
Feb 04, 2015
10.18
10.47
10.14
10.39
4,962,626
+0.14(+1.37%)
Feb 03, 2015
10.00
10.25
9.920
10.25
4,729,073
+0.31(+3.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.