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
)
68.81
-4.54 (-6.19%)
Streaming Delayed Price
Updated: 1:54 PM EDT, Sep 20, 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, 2021
35.25
35.62
34.41
34.49
7,948,400
-0.76(-2.16%)
Jan 28, 2021
35.35
36.17
34.64
35.25
9,478,214
+1.18(+3.46%)
Jan 27, 2021
35.05
35.15
33.78
34.07
12,692,407
-2.03(-5.62%)
Jan 26, 2021
37.28
37.29
36.09
36.10
8,543,449
-0.87(-2.35%)
Jan 25, 2021
37.60
37.74
36.10
36.97
6,313,010
-0.33(-0.87%)
Jan 22, 2021
37.45
37.67
36.90
37.30
5,252,600
-0.55(-1.44%)
Jan 21, 2021
38.61
38.66
37.56
37.84
6,563,966
-0.10(-0.26%)
Jan 20, 2021
39.15
39.43
37.69
37.94
10,752,323
-0.58(-1.51%)
Jan 19, 2021
37.73
38.71
37.43
38.52
7,665,056
+1.81(+4.93%)
Jan 15, 2021
37.85
38.12
36.10
36.71
7,565,600
-1.19(-3.14%)
Jan 14, 2021
37.25
38.25
37.12
37.90
9,298,385
+0.91(+2.46%)
Jan 13, 2021
36.82
37.32
36.61
36.99
6,417,495
+0.58(+1.59%)
Jan 12, 2021
36.35
36.94
36.02
36.41
11,880,603
+0.36(+1.00%)
Jan 11, 2021
34.91
36.27
34.91
36.05
4,738,806
+0.53(+1.49%)
Jan 08, 2021
36.11
36.60
35.12
35.52
6,827,400
+0.16(+0.45%)
Jan 07, 2021
34.49
35.44
34.44
35.36
8,292,783
+1.30(+3.82%)
Jan 06, 2021
33.29
34.77
33.29
34.06
9,205,437
+0.84(+2.53%)
Jan 05, 2021
32.52
33.28
32.49
33.22
4,261,509
+0.55(+1.68%)
Jan 04, 2021
33.05
33.64
32.32
32.67
8,089,790
-0.06(-0.18%)
Dec 31, 2020
32.73
32.73
32.73
3,839,022
+0.25(+0.77%)
Dec 30, 2020
31.87
32.56
31.86
32.48
3,839,022
+0.82(+2.59%)
Dec 29, 2020
32.22
32.23
31.26
31.66
4,088,050
-0.29(-0.91%)
Dec 28, 2020
32.15
32.54
31.89
31.95
3,676,193
-0.04(-0.13%)
Dec 24, 2020
32.00
32.16
31.70
31.99
1,776,000
+0.19(+0.60%)
Dec 23, 2020
32.25
32.42
31.76
31.80
3,794,284
-0.05(-0.16%)
Dec 22, 2020
31.93
32.05
31.54
31.85
4,115,349
+0.27(+0.85%)
Dec 21, 2020
31.14
31.67
30.78
31.58
4,850,357
+0.04(+0.13%)
Dec 18, 2020
31.67
32.09
31.31
31.54
6,762,200
-0.06(-0.19%)
Dec 17, 2020
31.76
31.84
31.31
31.60
4,898,468
+0.49(+1.58%)
Dec 16, 2020
31.38
31.43
30.59
31.11
4,981,870
-0.26(-0.83%)
Dec 15, 2020
31.47
31.48
31.14
31.37
4,704,763
+0.55(+1.78%)
Dec 14, 2020
31.27
31.47
30.63
30.82
4,358,463
+0.16(+0.52%)
Dec 11, 2020
30.45
30.80
30.20
30.66
4,596,400
+0.12(+0.39%)
Dec 10, 2020
30.80
31.10
30.42
30.54
4,961,175
-0.13(-0.42%)
Dec 09, 2020
31.30
31.77
30.41
30.67
8,555,981
-0.72(-2.29%)
Dec 08, 2020
31.95
32.60
31.24
31.39
16,727,505
+0.82(+2.67%)
Dec 07, 2020
30.03
30.75
29.88
30.57
7,944,259
+0.65(+2.19%)
Dec 04, 2020
29.46
30.04
29.15
29.92
7,681,500
+0.82(+2.82%)
Dec 03, 2020
29.17
29.75
29.03
29.10
4,657,009
+0.14(+0.48%)
Dec 02, 2020
28.86
29.13
28.74
28.96
4,723,990
-0.31(-1.06%)
Dec 01, 2020
29.05
29.63
28.98
29.27
6,168,164
+0.52(+1.81%)
Nov 30, 2020
28.79
28.99
28.34
28.75
6,078,829
+0.10(+0.35%)
Nov 27, 2020
29.29
29.43
28.55
28.65
2,672,900
+0.07(+0.24%)
Nov 25, 2020
28.37
29.12
28.09
28.58
7,426,800
-0.03(-0.10%)
Nov 24, 2020
29.06
29.06
28.27
28.61
7,775,995
+0.20(+0.70%)
Nov 23, 2020
27.77
28.58
27.61
28.41
8,095,867
+0.97(+3.53%)
Nov 20, 2020
27.94
28.17
27.40
27.44
5,843,500
-0.41(-1.47%)
Nov 19, 2020
27.42
27.94
27.32
27.85
7,610,477
+0.25(+0.91%)
Nov 18, 2020
28.13
28.44
27.55
27.60
9,452,676
-0.56(-1.99%)
Nov 17, 2020
28.27
28.40
27.74
28.16
6,700,488
-0.42(-1.47%)
Nov 16, 2020
28.50
28.77
28.05
28.58
8,538,319
+0.52(+1.87%)
Nov 13, 2020
27.95
28.40
27.79
28.05
7,722,600
+0.57(+2.09%)
Nov 12, 2020
27.78
27.94
27.22
27.48
7,139,626
-0.45(-1.61%)
Nov 11, 2020
27.31
28.40
27.31
27.93
8,684,600
+0.84(+3.10%)
Nov 10, 2020
27.50
27.91
26.93
27.09
8,515,924
-0.44(-1.60%)
Nov 09, 2020
28.00
28.80
27.49
27.53
14,243,504
+0.95(+3.57%)
Nov 06, 2020
26.49
27.08
26.26
26.58
7,976,600
+0.13(+0.49%)
Nov 05, 2020
26.38
26.66
25.99
26.45
10,101,642
+0.56(+2.16%)
Nov 04, 2020
25.25
26.30
25.05
25.89
11,950,618
+0.84(+3.35%)
Nov 03, 2020
25.03
25.37
24.71
25.05
8,822,905
+0.69(+2.83%)
Nov 02, 2020
24.31
24.83
23.86
24.36
12,688,146
-0.73(-2.91%)
Oct 30, 2020
24.99
25.26
24.56
25.09
10,703,700
-0.10(-0.40%)
Oct 29, 2020
24.57
25.61
24.51
25.19
9,795,567
+0.65(+2.65%)
Oct 28, 2020
24.62
24.75
24.23
24.54
4,529,668
-0.63(-2.50%)
Oct 27, 2020
25.45
25.58
25.04
25.17
4,011,784
-0.38(-1.49%)
Oct 26, 2020
25.77
25.86
25.19
25.55
7,650,734
-0.61(-2.33%)
Oct 23, 2020
26.04
26.24
25.77
26.16
3,608,700
+0.24(+0.93%)
Oct 22, 2020
25.69
26.00
25.45
25.92
3,095,486
+0.39(+1.53%)
Oct 21, 2020
26.21
26.25
25.51
25.53
4,547,664
-0.57(-2.18%)
Oct 20, 2020
26.07
26.44
25.91
26.10
5,999,744
-0.11(-0.42%)
Oct 19, 2020
26.11
26.59
25.96
26.21
5,466,816
+0.14(+0.54%)
Oct 16, 2020
26.48
26.53
26.02
26.07
4,486,400
+0.00(+0.00%)
Oct 15, 2020
25.28
26.12
25.08
26.07
5,773,594
+0.14(+0.54%)
Oct 14, 2020
26.00
26.11
25.67
25.93
3,884,256
+0.02(+0.08%)
Oct 13, 2020
26.36
26.41
25.76
25.91
7,618,803
-0.60(-2.26%)
Oct 12, 2020
26.52
26.58
26.25
26.51
5,826,613
+0.16(+0.61%)
Oct 09, 2020
26.10
26.84
25.51
26.35
14,617,700
+0.31(+1.19%)
Oct 08, 2020
25.04
26.06
24.90
26.04
22,186,238
+2.69(+11.52%)
Oct 07, 2020
23.37
23.53
23.22
23.35
5,890,686
+0.46(+2.01%)
Oct 06, 2020
23.18
23.49
22.67
22.89
5,289,023
-0.26(-1.12%)
Oct 05, 2020
22.78
23.19
22.71
23.15
4,960,422
+0.71(+3.16%)
Oct 02, 2020
21.95
22.93
21.91
22.44
6,980,600
-0.47(-2.05%)
Oct 01, 2020
22.40
23.37
22.35
22.91
10,092,831
+1.22(+5.62%)
Sep 30, 2020
21.70
22.07
21.61
21.69
3,635,804
-0.09(-0.41%)
Sep 29, 2020
21.60
21.96
21.55
21.78
4,780,777
+0.05(+0.23%)
Sep 28, 2020
20.97
21.75
20.81
21.73
5,079,528
+1.24(+6.05%)
Sep 25, 2020
20.16
20.54
19.75
20.49
5,166,300
+0.18(+0.89%)
Sep 24, 2020
19.92
20.71
19.79
20.31
5,377,312
+0.23(+1.15%)
Sep 23, 2020
20.90
21.06
20.06
20.08
4,578,005
-0.74(-3.55%)
Sep 22, 2020
20.97
21.00
20.50
20.82
7,966,139
+0.21(+1.02%)
Sep 21, 2020
21.01
21.03
20.41
20.61
6,529,453
-0.81(-3.78%)
Sep 18, 2020
22.09
22.09
21.24
21.42
5,513,500
-0.48(-2.19%)
Sep 17, 2020
21.50
22.17
21.40
21.90
4,542,913
-0.15(-0.68%)
Sep 16, 2020
22.33
22.68
22.00
22.05
4,733,803
+0.03(+0.14%)
Sep 15, 2020
22.21
22.25
21.91
22.02
4,589,768
+0.01(+0.05%)
Sep 14, 2020
21.96
22.15
21.65
22.01
3,426,619
+0.44(+2.02%)
Sep 11, 2020
21.91
22.03
21.32
21.57
4,347,400
+0.05(+0.26%)
Sep 10, 2020
21.50
22.26
21.50
21.52
5,953,906
-0.30(-1.37%)
Sep 09, 2020
21.52
21.99
21.18
21.82
7,289,950
+0.89(+4.25%)
Sep 08, 2020
21.77
21.99
20.91
20.93
11,540,980
-1.75(-7.72%)
Sep 04, 2020
21.44
23.12
21.37
22.68
14,139,400
+1.23(+5.73%)
Sep 03, 2020
22.07
22.17
21.33
21.45
6,599,365
-0.93(-4.16%)
Sep 02, 2020
21.80
22.46
21.66
22.38
7,101,469
+0.63(+2.90%)
Sep 01, 2020
21.50
21.77
21.21
21.75
7,053,134
+0.38(+1.78%)
Aug 31, 2020
21.88
21.99
21.35
21.37
4,128,354
-0.65(-2.97%)
Aug 28, 2020
21.44
22.14
21.03
22.02
4,013,000
+0.70(+3.26%)
Aug 27, 2020
21.77
21.83
21.18
21.33
3,263,886
-0.35(-1.61%)
Aug 26, 2020
21.59
21.75
21.33
21.68
3,838,337
+0.09(+0.42%)
Aug 25, 2020
21.48
21.72
21.24
21.59
2,977,688
+0.20(+0.94%)
Aug 24, 2020
21.08
21.39
20.97
21.39
3,066,545
+0.48(+2.30%)
Aug 21, 2020
21.00
21.00
20.71
20.91
8,875,200
-0.15(-0.71%)
Aug 20, 2020
21.30
21.52
21.03
21.06
4,527,855
-0.60(-2.77%)
Aug 19, 2020
21.69
21.88
21.46
21.66
4,975,347
-0.09(-0.41%)
Aug 18, 2020
22.14
22.15
21.73
21.75
3,917,221
-0.21(-0.96%)
Aug 17, 2020
22.26
22.34
21.80
21.96
4,566,460
-0.08(-0.36%)
Aug 14, 2020
22.31
22.31
21.55
22.04
4,072,400
+0.14(+0.64%)
Aug 13, 2020
22.28
22.42
21.82
21.90
7,336,752
-0.48(-2.14%)
Aug 12, 2020
22.35
22.44
22.06
22.38
4,793,581
+0.19(+0.86%)
Aug 11, 2020
22.08
23.10
21.95
22.19
9,482,787
+0.27(+1.23%)
Aug 10, 2020
20.96
22.09
20.89
21.92
10,311,853
+1.08(+5.18%)
Aug 07, 2020
21.13
21.34
20.45
20.84
10,297,600
-0.29(-1.37%)
Aug 06, 2020
21.15
21.21
20.87
21.13
4,628,919
-0.13(-0.61%)
Aug 05, 2020
21.50
21.50
20.90
21.26
7,743,376
-0.43(-1.98%)
Aug 04, 2020
21.28
21.74
21.20
21.69
4,280,524
+0.45(+2.12%)
Aug 03, 2020
20.71
21.30
20.65
21.24
4,227,622
+0.64(+3.11%)
Jul 31, 2020
20.84
20.87
20.32
20.60
5,854,900
-0.17(-0.82%)
Jul 30, 2020
20.46
20.78
20.27
20.77
8,130,990
-0.19(-0.91%)
Jul 29, 2020
20.70
21.06
20.70
20.96
3,753,554
+0.46(+2.24%)
Jul 28, 2020
20.79
21.17
20.48
20.50
3,691,208
-0.78(-3.67%)
Jul 27, 2020
20.78
21.31
20.68
21.28
5,373,130
+0.81(+3.96%)
Jul 24, 2020
20.39
20.95
20.29
20.47
5,725,000
-0.39(-1.87%)
Jul 23, 2020
21.31
21.45
20.61
20.86
7,876,716
-0.59(-2.75%)
Jul 22, 2020
21.76
22.05
21.30
21.45
7,460,695
-0.21(-0.97%)
Jul 21, 2020
21.83
22.08
21.61
21.66
8,318,842
+0.03(+0.14%)
Jul 20, 2020
21.29
21.67
21.08
21.63
6,161,715
+0.44(+2.08%)
Jul 17, 2020
21.48
21.55
21.18
21.19
8,309,100
-0.15(-0.70%)
Jul 16, 2020
21.01
21.52
20.82
21.34
8,204,183
-0.19(-0.88%)
Jul 15, 2020
21.18
21.64
20.71
21.53
9,645,671
+0.84(+4.06%)
Jul 14, 2020
20.41
20.74
19.77
20.69
11,838,831
+0.14(+0.68%)
Jul 13, 2020
21.25
21.54
20.52
20.55
12,975,848
+0.06(+0.29%)
Jul 10, 2020
20.81
21.00
20.35
20.49
12,939,800
-0.27(-1.30%)
Jul 09, 2020
20.08
20.96
19.37
20.76
14,883,106
+0.79(+3.96%)
Jul 08, 2020
19.39
19.98
19.16
19.97
9,845,511
+0.70(+3.63%)
Jul 07, 2020
19.44
19.66
19.16
19.27
10,559,966
-0.39(-1.98%)
Jul 06, 2020
19.59
19.84
19.41
19.66
7,969,730
+0.48(+2.50%)
Jul 02, 2020
19.40
19.73
19.05
19.18
7,108,600
+0.13(+0.68%)
Jul 01, 2020
20.17
20.18
19.02
19.05
8,118,123
-0.77(-3.88%)
Jun 30, 2020
19.59
19.95
19.50
19.82
10,163,648
+0.30(+1.54%)
Jun 29, 2020
19.16
19.74
18.75
19.52
12,301,921
+0.43(+2.25%)
Jun 26, 2020
19.31
19.40
18.84
19.09
7,264,000
-0.39(-2.00%)
Jun 25, 2020
19.09
19.50
18.91
19.48
5,699,201
+0.19(+0.98%)
Jun 24, 2020
19.83
19.95
19.14
19.29
8,267,281
-0.89(-4.41%)
Jun 23, 2020
20.38
20.45
20.10
20.18
7,986,389
+0.59(+3.01%)
Jun 22, 2020
19.34
19.62
19.04
19.59
10,000,692
+0.20(+1.03%)
Jun 19, 2020
20.10
20.18
19.26
19.39
7,333,700
-0.23(-1.17%)
Jun 18, 2020
19.64
19.85
19.44
19.62
5,942,846
-0.17(-0.86%)
Jun 17, 2020
20.12
20.38
19.77
19.79
18,130,528
-0.15(-0.75%)
Jun 16, 2020
20.25
20.47
19.48
19.94
16,436,814
+0.38(+1.94%)
Jun 15, 2020
18.18
19.60
18.05
19.56
9,866,537
+0.57(+3.00%)
Jun 12, 2020
19.10
19.49
18.45
18.99
9,365,500
+0.86(+4.74%)
Jun 11, 2020
18.27
18.99
18.12
18.13
7,724,222
-1.33(-6.83%)
Jun 10, 2020
20.09
20.16
19.30
19.46
10,352,834
-0.71(-3.52%)
Jun 09, 2020
20.67
20.70
20.03
20.17
10,005,240
-0.65(-3.12%)
Jun 08, 2020
20.52
21.38
20.49
20.82
18,290,832
+0.66(+3.27%)
Jun 05, 2020
19.80
20.61
19.68
20.16
14,448,700
+1.18(+6.22%)
Jun 04, 2020
18.88
19.22
18.44
18.98
7,615,052
+0.15(+0.80%)
Jun 03, 2020
17.66
18.99
17.60
18.83
16,778,448
+1.69(+9.86%)
Jun 02, 2020
16.87
17.44
16.82
17.14
6,717,324
+0.36(+2.15%)
Jun 01, 2020
16.48
16.87
16.34
16.78
4,754,763
+0.29(+1.76%)
May 29, 2020
16.04
16.71
15.91
16.49
8,393,100
+0.43(+2.68%)
May 28, 2020
17.27
17.27
16.00
16.06
6,739,009
-1.37(-7.86%)
May 27, 2020
16.78
17.48
16.42
17.43
9,595,348
+0.75(+4.50%)
May 26, 2020
16.34
16.84
16.22
16.68
7,713,445
+0.94(+5.97%)
May 22, 2020
15.76
15.77
15.28
15.74
4,140,200
+0.11(+0.70%)
May 21, 2020
16.20
16.44
15.56
15.63
6,306,699
-0.64(-3.93%)
May 20, 2020
15.92
16.31
15.91
16.27
6,300,943
+0.79(+5.10%)
May 19, 2020
15.54
15.91
15.12
15.48
6,917,616
-0.13(-0.83%)
May 18, 2020
14.83
15.70
14.83
15.61
9,284,663
+1.46(+10.32%)
May 15, 2020
14.02
14.52
13.98
14.15
6,864,600
-0.57(-3.87%)
May 14, 2020
13.75
14.74
13.48
14.72
11,469,152
+0.67(+4.77%)
May 13, 2020
15.15
15.15
13.90
14.05
11,473,997
-0.90(-6.02%)
May 12, 2020
15.70
15.88
14.90
14.95
10,473,864
-0.71(-4.53%)
May 11, 2020
15.75
16.60
15.64
15.66
15,549,428
-1.46(-8.53%)
May 08, 2020
16.08
17.15
16.00
17.12
11,780,000
+1.14(+7.13%)
May 07, 2020
15.76
16.11
15.74
15.98
5,291,028
+0.54(+3.50%)
May 06, 2020
15.46
15.64
15.28
15.44
4,367,706
+0.29(+1.91%)
May 05, 2020
15.34
15.71
15.07
15.15
5,632,400
+0.27(+1.81%)
May 04, 2020
14.74
14.90
14.32
14.88
8,989,816
-0.24(-1.59%)
May 01, 2020
15.41
15.68
14.88
15.12
8,141,100
-0.93(-5.79%)
Apr 30, 2020
17.14
17.18
16.03
16.05
6,099,083
-1.20(-6.96%)
Apr 29, 2020
16.45
17.27
16.41
17.25
8,462,437
+1.41(+8.90%)
Apr 28, 2020
16.34
16.60
15.64
15.84
8,778,265
+0.45(+2.92%)
Apr 27, 2020
14.84
15.45
14.81
15.39
6,359,813
+0.73(+4.98%)
Apr 24, 2020
13.99
14.78
13.97
14.66
5,297,000
+0.74(+5.32%)
Apr 23, 2020
14.18
14.37
13.83
13.92
5,998,546
-0.19(-1.35%)
Apr 22, 2020
13.44
14.19
13.13
14.11
10,389,513
+1.28(+9.98%)
Apr 21, 2020
13.05
13.22
12.69
12.83
6,079,055
-0.53(-3.97%)
Apr 20, 2020
13.28
13.84
13.22
13.36
5,184,681
-0.37(-2.69%)
Apr 17, 2020
13.96
14.17
13.54
13.73
6,222,100
+0.39(+2.92%)
Apr 16, 2020
13.71
13.87
13.15
13.34
7,399,642
-0.26(-1.91%)
Apr 15, 2020
13.84
14.00
13.32
13.60
9,284,397
-0.98(-6.72%)
Apr 14, 2020
14.61
14.99
14.14
14.58
7,184,810
+0.37(+2.60%)
Apr 13, 2020
13.91
14.26
13.44
14.21
6,298,479
+0.48(+3.50%)
Apr 09, 2020
14.10
14.69
13.58
13.73
13,127,000
+0.00(+0.00%)
Apr 08, 2020
13.07
13.80
12.71
13.73
10,651,609
+0.95(+7.43%)
Apr 07, 2020
13.50
14.22
12.65
12.78
10,856,066
-0.09(-0.70%)
Apr 06, 2020
11.70
12.96
11.65
12.87
13,508,463
+1.93(+17.64%)
Apr 03, 2020
11.15
11.39
10.78
10.94
8,374,100
-0.33(-2.93%)
Apr 02, 2020
10.96
11.77
10.61
11.27
13,409,890
+0.27(+2.45%)
Apr 01, 2020
11.94
12.23
10.84
11.00
12,324,552
-1.44(-11.58%)
Mar 31, 2020
13.00
13.49
12.27
12.44
10,982,252
-0.53(-4.09%)
Mar 30, 2020
12.89
13.19
12.46
12.97
9,251,446
+0.08(+0.62%)
Mar 27, 2020
13.50
13.50
12.85
12.89
9,738,400
-1.27(-8.97%)
Mar 26, 2020
15.04
15.10
13.68
14.16
12,688,529
-0.63(-4.26%)
Mar 25, 2020
14.08
15.21
13.06
14.79
14,851,250
+0.94(+6.79%)
Mar 24, 2020
12.42
13.87
12.22
13.85
13,317,489
+2.36(+20.54%)
Mar 23, 2020
11.06
11.67
10.27
11.49
8,970,787
+0.67(+6.19%)
Mar 20, 2020
10.89
11.96
10.51
10.82
15,008,500
+0.31(+2.95%)
Mar 19, 2020
8.360
10.70
8.270
10.51
15,907,239
+2.06(+24.38%)
Mar 18, 2020
10.61
10.98
8.170
8.450
15,543,305
-3.10(-26.84%)
Mar 17, 2020
12.10
12.69
10.68
11.55
16,903,856
-0.26(-2.20%)
Mar 16, 2020
12.75
14.25
11.61
11.81
11,718,643
-2.68(-18.50%)
Mar 13, 2020
13.83
14.49
12.95
14.49
12,869,700
+1.56(+12.06%)
Mar 12, 2020
14.26
14.44
12.61
12.93
15,397,784
-2.14(-14.20%)
Mar 11, 2020
16.42
16.50
15.00
15.07
10,587,473
-1.82(-10.78%)
Mar 10, 2020
16.32
16.89
15.73
16.89
9,504,476
+1.36(+8.76%)
Mar 09, 2020
16.12
16.77
15.51
15.53
13,613,703
-1.75(-10.13%)
Mar 06, 2020
17.63
18.42
17.03
17.28
11,756,300
-0.55(-3.08%)
Mar 05, 2020
18.19
18.52
17.73
17.83
7,134,745
-0.90(-4.81%)
Mar 04, 2020
18.39
18.76
18.00
18.73
5,615,553
+0.60(+3.31%)
Mar 03, 2020
18.73
19.13
18.00
18.13
9,669,219
-0.80(-4.23%)
Mar 02, 2020
18.79
18.93
18.07
18.93
8,422,122
+0.27(+1.45%)
Feb 28, 2020
16.93
18.78
16.91
18.66
13,505,700
+1.12(+6.39%)
Feb 27, 2020
17.84
18.33
17.54
17.54
8,838,160
-0.82(-4.47%)
Feb 26, 2020
18.82
19.09
18.26
18.36
7,465,202
-0.26(-1.40%)
Feb 25, 2020
19.56
19.79
18.58
18.62
9,452,605
-0.73(-3.77%)
Feb 24, 2020
19.29
19.58
19.11
19.35
9,111,745
-0.66(-3.32%)
Feb 21, 2020
20.43
20.50
19.68
20.02
13,925,700
-0.59(-2.84%)
Feb 20, 2020
20.74
20.89
20.24
20.60
10,806,283
-0.30(-1.44%)
Feb 19, 2020
21.30
21.67
20.76
20.90
7,905,584
-0.21(-0.99%)
Feb 18, 2020
21.21
21.32
21.00
21.11
5,020,590
-0.33(-1.54%)
Feb 14, 2020
21.74
21.90
21.14
21.44
5,629,100
-0.19(-0.88%)
Feb 13, 2020
21.22
21.81
21.11
21.63
6,131,451
+0.24(+1.12%)
Feb 12, 2020
21.73
21.83
21.24
21.39
5,319,843
-0.01(-0.05%)
Feb 11, 2020
20.71
21.56
20.69
21.40
8,214,498
+0.86(+4.19%)
Feb 10, 2020
20.28
20.72
20.06
20.54
6,648,733
+0.09(+0.44%)
Feb 07, 2020
20.91
20.93
20.22
20.45
9,186,200
-0.46(-2.20%)
Feb 06, 2020
21.18
21.52
20.59
20.91
9,550,852
-0.24(-1.13%)
Feb 05, 2020
20.36
21.23
20.01
21.15
18,620,288
+1.33(+6.71%)
Feb 04, 2020
19.96
20.14
19.28
19.82
22,432,000
-0.09(-0.45%)
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
.