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
)
73.04
+0.93 (+1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2007
10.77
10.95
10.60
10.74
8,698,410
+0.04(+0.37%)
May 30, 2007
10.56
10.73
10.43
10.70
4,759,737
-0.02(-0.19%)
May 29, 2007
10.51
10.81
10.51
10.72
5,716,583
+0.17(+1.61%)
May 25, 2007
10.54
10.74
10.48
10.55
3,758,517
+0.07(+0.67%)
May 24, 2007
10.87
10.95
10.40
10.48
8,277,430
-0.42(-3.85%)
May 23, 2007
11.17
11.19
10.86
10.90
7,790,162
-0.34(-3.02%)
May 22, 2007
11.23
11.37
11.09
11.24
8,231,178
+0.05(+0.45%)
May 21, 2007
11.28
11.30
11.13
11.19
8,162,395
+0.11(+0.99%)
May 18, 2007
11.05
11.15
10.88
11.08
3,746,678
+0.02(+0.18%)
May 17, 2007
11.21
11.25
10.99
11.06
5,468,013
-0.13(-1.16%)
May 16, 2007
10.91
11.28
10.91
11.19
7,589,096
+0.30(+2.75%)
May 15, 2007
10.97
11.19
10.80
10.89
6,791,566
-0.09(-0.82%)
May 14, 2007
11.10
11.14
10.96
10.98
4,856,636
-0.11(-0.99%)
May 11, 2007
11.00
11.26
10.90
11.09
5,950,670
-0.05(-0.45%)
May 10, 2007
11.25
11.43
10.95
11.14
13,499,349
-0.21(-1.85%)
May 09, 2007
11.33
11.45
11.14
11.35
8,809,353
+0.11(+0.98%)
May 08, 2007
10.93
11.30
10.85
11.24
20,637,060
+0.01(+0.09%)
May 07, 2007
11.28
11.55
11.20
11.23
10,053,720
+0.08(+0.72%)
May 04, 2007
11.00
11.26
10.99
11.15
9,046,828
+0.17(+1.55%)
May 03, 2007
10.65
11.11
10.54
10.98
12,064,397
+0.41(+3.88%)
May 02, 2007
10.68
10.97
10.56
10.57
9,220,788
-0.07(-0.66%)
May 01, 2007
10.72
10.84
10.52
10.64
7,776,043
-0.07(-0.65%)
Apr 30, 2007
11.10
11.20
10.68
10.71
9,540,438
-0.45(-4.03%)
Apr 27, 2007
10.30
11.75
10.27
11.16
22,597,076
+0.78(+7.51%)
Apr 26, 2007
10.45
10.48
10.18
10.38
8,907,705
-0.01(-0.10%)
Apr 25, 2007
10.31
10.54
10.27
10.39
13,306,050
+0.09(+0.87%)
Apr 24, 2007
10.26
10.48
10.22
10.30
9,154,168
+0.13(+1.28%)
Apr 23, 2007
9.960
10.23
9.960
10.17
3,660,167
+0.16(+1.60%)
Apr 20, 2007
10.17
10.28
9.940
10.01
6,613,145
-0.05(-0.50%)
Apr 19, 2007
9.940
10.19
9.840
10.06
5,048,762
+0.04(+0.40%)
Apr 18, 2007
9.750
10.30
9.730
10.02
11,113,969
+0.30(+3.09%)
Apr 17, 2007
9.650
9.790
9.540
9.720
6,488,261
-0.01(-0.10%)
Apr 16, 2007
9.950
9.960
9.710
9.730
4,978,974
-0.11(-1.12%)
Apr 13, 2007
9.960
9.960
9.780
9.840
8,475,932
-0.06(-0.61%)
Apr 12, 2007
9.680
9.960
9.650
9.900
7,957,923
+0.19(+1.96%)
Apr 11, 2007
9.530
9.830
9.480
9.710
10,161,873
+0.18(+1.89%)
Apr 10, 2007
9.570
9.640
9.340
9.530
14,842,347
-0.02(-0.21%)
Apr 09, 2007
9.760
9.780
9.460
9.550
11,426,226
-0.13(-1.34%)
Apr 05, 2007
9.450
9.750
9.400
9.680
12,534,784
+0.21(+2.22%)
Apr 04, 2007
8.910
9.470
8.890
9.470
11,414,919
+0.55(+6.17%)
Apr 03, 2007
8.841
9.080
8.810
8.920
6,139,827
+0.11(+1.25%)
Apr 02, 2007
8.780
9.130
8.740
8.810
8,402,873
-0.11(-1.23%)
Mar 30, 2007
8.940
8.960
8.730
8.920
8,292,795
+0.05(+0.56%)
Mar 29, 2007
9.230
9.260
8.690
8.870
14,083,301
-0.29(-3.17%)
Mar 28, 2007
9.590
9.590
9.150
9.160
10,004,079
-0.44(-4.58%)
Mar 27, 2007
9.500
9.730
9.500
9.600
9,429,895
+0.08(+0.84%)
Mar 26, 2007
9.580
9.730
9.380
9.520
12,939,435
-0.05(-0.52%)
Mar 23, 2007
9.790
9.830
9.440
9.570
9,291,536
-0.26(-2.64%)
Mar 22, 2007
9.890
10.04
9.750
9.830
8,230,329
-0.07(-0.71%)
Mar 21, 2007
9.760
10.00
9.650
9.900
6,405,277
+0.18(+1.85%)
Mar 20, 2007
9.820
9.850
9.610
9.720
8,420,570
-0.16(-1.62%)
Mar 19, 2007
9.940
10.02
9.820
9.880
7,004,021
+0.02(+0.20%)
Mar 16, 2007
9.960
10.00
9.650
9.860
9,464,981
-0.11(-1.10%)
Mar 15, 2007
10.03
10.09
9.880
9.970
7,266,040
-0.07(-0.70%)
Mar 14, 2007
9.900
10.09
9.820
10.04
6,564,241
+0.06(+0.60%)
Mar 13, 2007
10.35
10.35
9.950
9.980
7,044,256
-0.37(-3.57%)
Mar 12, 2007
10.28
10.41
10.16
10.35
5,339,984
+0.01(+0.10%)
Mar 09, 2007
10.11
10.39
10.00
10.34
11,654,284
+0.35(+3.50%)
Mar 08, 2007
9.840
10.04
9.750
9.990
10,379,109
+0.42(+4.39%)
Mar 07, 2007
9.700
9.940
9.510
9.570
13,562,158
-0.18(-1.85%)
Mar 06, 2007
9.500
9.780
9.400
9.750
14,591,948
+0.54(+5.89%)
Mar 05, 2007
9.380
9.740
9.190
9.208
9,961,941
-0.28(-2.97%)
Mar 02, 2007
9.680
9.870
9.410
9.490
6,083,966
-0.26(-2.67%)
Mar 01, 2007
9.280
9.900
9.050
9.750
11,459,855
-0.07(-0.71%)
Feb 28, 2007
10.07
10.16
9.590
9.820
13,631,804
-0.28(-2.77%)
Feb 27, 2007
10.32
10.50
9.810
10.10
11,708,827
-0.48(-4.54%)
Feb 26, 2007
10.82
10.88
10.53
10.58
5,829,729
-0.18(-1.67%)
Feb 23, 2007
10.49
10.78
10.43
10.76
9,723,052
+0.32(+3.07%)
Feb 22, 2007
10.35
10.65
10.24
10.44
13,230,255
+0.19(+1.85%)
Feb 21, 2007
10.21
10.35
10.15
10.25
7,621,881
-0.02(-0.19%)
Feb 20, 2007
10.14
10.35
9.910
10.27
6,071,807
+0.07(+0.69%)
Feb 16, 2007
9.990
10.20
9.851
10.20
6,879,624
+0.22(+2.20%)
Feb 15, 2007
9.890
10.16
9.760
9.980
6,897,132
+0.11(+1.11%)
Feb 14, 2007
9.660
10.03
9.650
9.870
9,955,432
+0.18(+1.86%)
Feb 13, 2007
9.500
9.700
9.500
9.690
7,269,533
+0.21(+2.22%)
Feb 12, 2007
9.400
9.630
9.300
9.480
3,999,370
-0.07(-0.73%)
Feb 09, 2007
9.530
9.800
9.480
9.550
8,486,577
+0.00(+0.00%)
Feb 08, 2007
9.700
9.720
9.510
9.550
6,268,144
-0.17(-1.75%)
Feb 07, 2007
9.660
9.730
9.520
9.720
10,322,801
+0.11(+1.14%)
Feb 06, 2007
9.400
9.740
9.360
9.610
13,495,606
-0.07(-0.72%)
Feb 05, 2007
9.580
9.800
9.474
9.680
9,269,600
-0.02(-0.21%)
Feb 02, 2007
9.820
9.910
9.700
9.700
11,442,919
-0.02(-0.21%)
Feb 01, 2007
9.050
9.760
9.000
9.720
42,975,464
+1.36(+16.27%)
Jan 31, 2007
8.410
8.500
8.290
8.360
8,615,286
-0.05(-0.59%)
Jan 30, 2007
8.590
8.660
8.300
8.410
8,830,597
-0.17(-1.98%)
Jan 29, 2007
8.720
8.740
8.500
8.580
11,743,052
+0.10(+1.18%)
Jan 26, 2007
8.270
8.540
8.180
8.480
4,398,340
+0.21(+2.54%)
Jan 25, 2007
8.350
8.500
8.200
8.270
5,981,696
-0.05(-0.60%)
Jan 24, 2007
8.180
8.390
8.150
8.320
5,164,780
+0.18(+2.21%)
Jan 23, 2007
8.100
8.210
8.010
8.140
5,357,321
+0.15(+1.88%)
Jan 22, 2007
8.000
8.030
7.820
7.990
4,910,318
-0.02(-0.25%)
Jan 19, 2007
7.910
8.170
7.810
8.010
3,291,283
+0.10(+1.26%)
Jan 18, 2007
8.100
8.120
7.810
7.910
6,810,529
-0.27(-3.30%)
Jan 17, 2007
8.280
8.280
8.100
8.180
4,007,637
-0.10(-1.21%)
Jan 16, 2007
8.400
8.420
8.200
8.280
4,997,478
+0.08(+0.98%)
Jan 12, 2007
8.120
8.288
8.120
8.200
4,843,932
+0.03(+0.37%)
Jan 11, 2007
8.340
8.390
8.070
8.170
8,172,386
-0.18(-2.16%)
Jan 10, 2007
8.020
8.430
7.970
8.350
10,089,949
+0.32(+3.99%)
Jan 09, 2007
8.130
8.150
7.820
8.030
6,317,673
-0.03(-0.37%)
Jan 08, 2007
7.720
8.130
7.620
8.060
12,629,478
+0.55(+7.32%)
Jan 05, 2007
7.640
7.670
7.360
7.510
9,377,324
-0.11(-1.44%)
Jan 04, 2007
7.450
7.680
7.340
7.620
6,764,576
+0.12(+1.60%)
Jan 03, 2007
7.570
7.710
7.330
7.500
8,208,993
-0.07(-0.92%)
Dec 29, 2006
7.620
7.650
7.520
7.570
3,339,916
-0.04(-0.53%)
Dec 28, 2006
7.620
7.730
7.530
7.610
4,441,913
+0.09(+1.20%)
Dec 27, 2006
7.400
7.640
7.310
7.520
4,566,730
+0.12(+1.62%)
Dec 26, 2006
7.290
7.460
7.290
7.400
2,064,283
+0.08(+1.09%)
Dec 22, 2006
7.310
7.530
7.170
7.320
5,102,435
+0.00(+0.00%)
Dec 21, 2006
7.520
7.550
7.260
7.320
5,177,630
-0.23(-3.05%)
Dec 20, 2006
7.390
7.670
7.390
7.550
4,670,022
+0.16(+2.17%)
Dec 19, 2006
7.530
7.550
7.150
7.390
15,763,380
-0.20(-2.64%)
Dec 18, 2006
7.760
7.910
7.560
7.590
5,473,043
-0.17(-2.19%)
Dec 15, 2006
7.670
7.940
7.670
7.760
6,750,725
+0.09(+1.17%)
Dec 14, 2006
7.580
7.800
7.560
7.670
4,971,190
+0.07(+0.92%)
Dec 13, 2006
7.830
7.890
7.570
7.600
12,159,776
-0.22(-2.81%)
Dec 12, 2006
7.500
7.900
7.500
7.820
84,103,536
+0.32(+4.27%)
Dec 11, 2006
7.500
7.620
7.460
7.500
9,500,848
-0.08(-1.06%)
Dec 08, 2006
7.500
7.700
7.380
7.580
9,932,249
+0.06(+0.80%)
Dec 07, 2006
6.850
7.600
6.850
7.520
34,454,480
+0.72(+10.59%)
Dec 06, 2006
6.420
6.820
6.400
6.800
16,517,542
+0.27(+4.13%)
Dec 05, 2006
6.560
6.570
6.470
6.530
4,715,598
+0.00(+0.00%)
Dec 04, 2006
6.500
6.660
6.410
6.530
6,569,774
+0.07(+1.08%)
Dec 01, 2006
6.440
6.480
6.250
6.460
5,992,007
+0.02(+0.31%)
Nov 30, 2006
6.050
6.520
6.040
6.440
9,524,600
+0.42(+6.98%)
Nov 29, 2006
6.000
6.070
5.950
6.020
4,557,962
+0.08(+1.35%)
Nov 28, 2006
5.890
6.000
5.790
5.940
7,951,304
-0.05(-0.83%)
Nov 27, 2006
6.020
6.060
5.940
5.990
5,035,671
-0.07(-1.16%)
Nov 24, 2006
6.000
6.130
5.990
6.060
1,767,909
+0.03(+0.50%)
Nov 22, 2006
6.030
6.060
5.990
6.030
3,083,464
+0.02(+0.33%)
Nov 21, 2006
6.110
6.110
5.980
6.010
3,224,141
-0.08(-1.31%)
Nov 20, 2006
6.090
6.140
6.030
6.090
2,780,637
-0.02(-0.33%)
Nov 17, 2006
6.200
6.220
6.100
6.110
1,541,034
-0.10(-1.61%)
Nov 16, 2006
6.130
6.220
6.040
6.210
3,653,989
+0.08(+1.31%)
Nov 15, 2006
6.100
6.210
6.060
6.130
3,247,547
+0.02(+0.33%)
Nov 14, 2006
6.030
6.150
5.960
6.110
4,147,459
+0.06(+0.99%)
Nov 13, 2006
5.950
6.100
5.850
6.050
2,081,911
+0.08(+1.34%)
Nov 10, 2006
5.900
6.050
5.900
5.970
1,833,639
+0.07(+1.19%)
Nov 09, 2006
6.070
6.120
5.880
5.900
3,476,431
-0.13(-2.16%)
Nov 08, 2006
5.980
6.110
5.950
6.030
3,326,745
-0.01(-0.17%)
Nov 07, 2006
5.980
6.210
5.980
6.040
3,614,354
+0.01(+0.17%)
Nov 06, 2006
5.860
6.060
5.800
6.030
2,701,687
+0.18(+3.08%)
Nov 03, 2006
5.910
5.930
5.790
5.850
4,082,256
-0.04(-0.68%)
Nov 02, 2006
5.930
5.980
5.860
5.890
5,024,829
-0.03(-0.51%)
Nov 01, 2006
6.230
6.250
5.920
5.920
4,051,938
-0.30(-4.82%)
Oct 31, 2006
6.180
6.250
6.060
6.220
4,116,572
+0.01(+0.16%)
Oct 30, 2006
6.190
6.220
6.040
6.210
3,040,790
+0.05(+0.81%)
Oct 27, 2006
6.200
6.380
5.980
6.160
8,284,549
-0.08(-1.28%)
Oct 26, 2006
6.140
6.280
5.950
6.240
10,238,251
+0.15(+2.46%)
Oct 25, 2006
5.880
6.100
5.830
6.090
5,119,822
+0.23(+3.92%)
Oct 24, 2006
5.970
6.040
5.840
5.860
3,070,560
-0.10(-1.68%)
Oct 23, 2006
6.050
6.060
5.960
5.960
3,071,704
-0.08(-1.32%)
Oct 20, 2006
6.150
6.160
6.020
6.040
3,114,771
-0.08(-1.31%)
Oct 19, 2006
6.200
6.280
6.060
6.120
5,965,802
-0.08(-1.29%)
Oct 18, 2006
6.470
6.480
6.150
6.200
6,142,598
-0.26(-4.02%)
Oct 17, 2006
6.350
6.470
6.170
6.460
9,662,357
+0.09(+1.41%)
Oct 16, 2006
6.180
6.390
6.180
6.370
5,659,320
+0.22(+3.58%)
Oct 13, 2006
5.930
6.220
5.890
6.150
3,724,132
+0.25(+4.24%)
Oct 12, 2006
5.890
5.980
5.849
5.900
8,632,166
+0.05(+0.85%)
Oct 11, 2006
5.880
5.910
5.810
5.850
5,143,807
-0.03(-0.51%)
Oct 10, 2006
6.020
6.040
5.870
5.880
3,672,495
-0.11(-1.84%)
Oct 09, 2006
5.990
6.070
5.980
5.990
2,318,345
-0.03(-0.50%)
Oct 06, 2006
5.910
6.060
5.760
6.020
3,160,796
+0.11(+1.86%)
Oct 05, 2006
6.020
6.060
5.800
5.910
3,570,456
-0.08(-1.34%)
Oct 04, 2006
5.900
6.030
5.850
5.990
7,006,697
+0.12(+2.04%)
Oct 03, 2006
5.790
5.910
5.750
5.870
4,073,819
+0.07(+1.21%)
Oct 02, 2006
5.880
5.930
5.770
5.800
2,990,019
-0.08(-1.36%)
Sep 29, 2006
6.170
6.200
5.880
5.880
6,515,355
-0.27(-4.39%)
Sep 28, 2006
6.220
6.270
6.050
6.150
4,192,603
-0.07(-1.13%)
Sep 27, 2006
6.150
6.300
6.150
6.220
3,651,682
+0.02(+0.32%)
Sep 26, 2006
6.240
6.290
6.140
6.200
5,724,462
-0.04(-0.64%)
Sep 25, 2006
6.180
6.250
6.000
6.240
6,189,702
+0.11(+1.79%)
Sep 22, 2006
6.220
6.290
6.040
6.130
5,814,549
-0.11(-1.76%)
Sep 21, 2006
6.280
6.330
6.070
6.240
3,883,379
+0.00(+0.00%)
Sep 20, 2006
6.340
6.430
6.190
6.240
5,437,952
-0.05(-0.79%)
Sep 19, 2006
6.500
6.500
6.120
6.290
4,692,294
-0.19(-2.93%)
Sep 18, 2006
6.360
6.650
6.350
6.480
5,330,405
+0.13(+2.05%)
Sep 15, 2006
6.480
6.560
6.310
6.350
6,219,992
-0.08(-1.24%)
Sep 14, 2006
6.230
6.540
6.220
6.430
6,359,107
+0.19(+3.04%)
Sep 13, 2006
6.200
6.290
6.070
6.240
7,677,068
+0.04(+0.65%)
Sep 12, 2006
5.920
6.200
5.900
6.200
10,213,122
+0.27(+4.55%)
Sep 11, 2006
5.850
5.970
5.800
5.930
3,127,050
+0.04(+0.68%)
Sep 08, 2006
5.910
5.980
5.820
5.890
4,040,955
-0.02(-0.34%)
Sep 07, 2006
5.910
6.000
5.820
5.910
6,841,200
-0.06(-1.01%)
Sep 06, 2006
6.000
6.090
5.910
5.970
6,847,253
-0.04(-0.67%)
Sep 05, 2006
5.920
6.040
5.860
6.010
3,670,302
+0.12(+2.04%)
Sep 01, 2006
6.060
6.100
5.850
5.890
3,675,779
-0.10(-1.67%)
Aug 31, 2006
6.090
6.130
5.980
5.990
5,157,489
-0.07(-1.16%)
Aug 30, 2006
5.950
6.070
5.900
6.060
9,960,381
+0.15(+2.54%)
Aug 29, 2006
5.960
6.000
5.830
5.910
2,904,143
-0.04(-0.67%)
Aug 28, 2006
5.900
5.960
5.830
5.950
3,940,254
+0.12(+2.06%)
Aug 25, 2006
5.930
6.000
5.810
5.830
1,770,081
-0.14(-2.35%)
Aug 24, 2006
5.990
6.010
5.770
5.970
5,034,973
-0.01(-0.17%)
Aug 23, 2006
5.900
6.040
5.880
5.980
5,937,576
+0.07(+1.18%)
Aug 22, 2006
5.850
5.980
5.800
5.910
3,545,583
+0.04(+0.68%)
Aug 21, 2006
5.950
6.000
5.780
5.870
3,311,893
-0.14(-2.33%)
Aug 18, 2006
6.030
6.120
5.950
6.010
3,955,538
+0.01(+0.17%)
Aug 17, 2006
6.060
6.170
5.940
6.000
6,842,055
-0.07(-1.15%)
Aug 16, 2006
5.970
6.070
5.860
6.070
8,610,381
+0.16(+2.71%)
Aug 15, 2006
5.750
5.950
5.750
5.910
6,975,297
+0.24(+4.23%)
Aug 14, 2006
5.650
5.850
5.610
5.670
4,681,528
+0.13(+2.35%)
Aug 11, 2006
5.860
5.880
5.450
5.540
5,079,125
-0.36(-6.10%)
Aug 10, 2006
5.910
5.960
5.750
5.900
4,660,385
-0.03(-0.51%)
Aug 09, 2006
6.080
6.150
5.830
5.930
10,842,388
-0.41(-6.47%)
Aug 08, 2006
6.180
6.530
6.160
6.340
8,945,927
+0.23(+3.76%)
Aug 07, 2006
6.180
6.260
6.100
6.110
3,701,790
-0.09(-1.45%)
Aug 04, 2006
6.260
6.400
6.090
6.200
5,319,540
+0.01(+0.16%)
Aug 03, 2006
5.960
6.280
5.940
6.190
4,912,397
+0.19(+3.17%)
Aug 02, 2006
6.100
6.120
5.950
6.000
4,625,929
-0.05(-0.83%)
Aug 01, 2006
6.270
6.290
5.990
6.050
7,861,317
-0.25(-3.97%)
Jul 31, 2006
6.070
6.390
6.000
6.300
6,184,032
+0.19(+3.11%)
Jul 28, 2006
6.350
6.450
5.740
6.110
12,239,017
+0.02(+0.33%)
Jul 27, 2006
5.900
6.200
5.870
6.090
7,164,256
+0.24(+4.10%)
Jul 26, 2006
5.900
5.900
5.660
5.850
3,248,146
-0.06(-1.02%)
Jul 25, 2006
5.540
5.950
5.470
5.910
3,953,632
+0.40(+7.26%)
Jul 24, 2006
5.180
5.550
5.230
5.510
3,316,338
+0.33(+6.37%)
Jul 21, 2006
5.420
5.430
5.120
5.180
2,375,165
-0.27(-4.95%)
Jul 20, 2006
5.580
5.730
5.410
5.450
2,236,291
-0.10(-1.80%)
Jul 19, 2006
5.450
5.660
5.340
5.550
3,222,259
+0.08(+1.46%)
Jul 18, 2006
5.630
5.710
5.320
5.470
3,391,508
-0.19(-3.36%)
Jul 17, 2006
5.780
5.800
5.620
5.660
1,494,476
-0.15(-2.58%)
Jul 14, 2006
5.760
5.930
5.690
5.810
1,412,379
+0.00(+0.00%)
Jul 13, 2006
5.950
6.120
5.780
5.810
1,892,090
-0.13(-2.19%)
Jul 12, 2006
6.190
6.240
5.910
5.940
2,608,086
-0.26(-4.19%)
Jul 11, 2006
5.840
6.270
5.790
6.200
3,863,819
+0.34(+5.80%)
Jul 10, 2006
5.760
6.010
5.720
5.860
3,968,600
+0.14(+2.45%)
Jul 07, 2006
5.810
5.850
5.650
5.720
1,447,674
-0.15(-2.56%)
Jul 06, 2006
5.945
6.000
5.810
5.870
2,755,289
+0.07(+1.21%)
Jul 05, 2006
5.750
5.850
5.650
5.800
1,468,712
-0.01(-0.17%)
Jul 03, 2006
5.820
5.940
5.750
5.810
961,968
-0.07(-1.19%)
Jun 30, 2006
5.710
5.880
5.550
5.880
4,757,953
+0.23(+4.07%)
Jun 29, 2006
5.520
5.720
5.400
5.650
2,902,300
+0.16(+2.91%)
Jun 28, 2006
5.540
5.590
5.390
5.490
1,565,019
-0.01(-0.18%)
Jun 27, 2006
5.690
5.730
5.480
5.500
1,843,343
-0.18(-3.17%)
Jun 26, 2006
5.760
5.840
5.630
5.680
3,289,900
-0.05(-0.87%)
Jun 23, 2006
5.805
5.880
5.630
5.730
2,516,796
-0.27(-4.50%)
Jun 22, 2006
6.060
6.110
5.950
6.000
1,890,388
-0.07(-1.15%)
Jun 21, 2006
5.830
6.220
5.830
6.070
3,291,600
+0.22(+3.76%)
Jun 20, 2006
5.820
5.960
5.760
5.850
2,122,617
+0.00(+0.00%)
Jun 19, 2006
5.610
5.880
5.550
5.850
4,406,939
+0.25(+4.46%)
Jun 16, 2006
5.800
5.850
5.520
5.600
3,396,808
-0.22(-3.78%)
Jun 15, 2006
5.550
5.840
5.460
5.820
1,372,094
+0.35(+6.40%)
Jun 14, 2006
5.495
5.650
5.390
5.470
3,001,781
+0.06(+1.11%)
Jun 13, 2006
5.520
5.790
5.370
5.410
2,779,401
-0.14(-2.52%)
Jun 12, 2006
5.840
5.890
5.540
5.550
2,726,833
-0.28(-4.80%)
Jun 09, 2006
5.900
6.190
5.820
5.830
2,794,821
-0.04(-0.68%)
Jun 08, 2006
5.890
5.910
5.520
5.870
3,497,986
-0.04(-0.68%)
Jun 07, 2006
6.100
6.170
5.900
5.910
1,852,730
-0.20(-3.27%)
Jun 06, 2006
5.990
6.120
5.900
6.110
3,688,792
+0.13(+2.17%)
Jun 05, 2006
6.120
6.290
5.950
5.980
3,600,143
-0.15(-2.45%)
Jun 02, 2006
6.400
6.500
6.080
6.130
5,739,338
-0.19(-3.01%)
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
.