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 (%)
Feb 29, 2012
9.160
9.300
9.034
9.070
6,422,149
-0.08(-0.87%)
Feb 28, 2012
9.000
9.170
8.950
9.150
5,243,586
+0.20(+2.23%)
Feb 27, 2012
8.860
9.110
8.835
8.950
5,901,173
-0.01(-0.11%)
Feb 24, 2012
9.130
9.210
8.920
8.960
6,438,229
-0.16(-1.75%)
Feb 23, 2012
9.010
9.140
8.870
9.120
7,446,850
+0.08(+0.88%)
Feb 22, 2012
9.280
9.280
8.990
9.040
7,310,560
-0.19(-2.06%)
Feb 21, 2012
9.410
9.440
9.180
9.230
4,091,416
-0.15(-1.60%)
Feb 17, 2012
9.560
9.590
9.320
9.380
6,318,465
-0.08(-0.90%)
Feb 16, 2012
9.260
9.535
9.210
9.465
7,636,907
+0.18(+1.88%)
Feb 15, 2012
9.350
9.470
9.250
9.290
5,520,278
+0.00(+0.00%)
Feb 14, 2012
9.360
9.440
9.200
9.290
6,117,264
-0.12(-1.28%)
Feb 13, 2012
9.450
9.530
9.230
9.410
6,681,556
+0.02(+0.21%)
Feb 10, 2012
9.350
9.510
9.280
9.390
10,529,741
-0.11(-1.16%)
Feb 09, 2012
9.700
9.850
9.420
9.500
20,870,870
+0.38(+4.17%)
Feb 08, 2012
9.280
9.360
9.080
9.120
13,486,443
-0.05(-0.55%)
Feb 07, 2012
9.090
9.290
9.010
9.170
8,298,436
+0.02(+0.16%)
Feb 06, 2012
9.200
9.200
9.020
9.155
5,260,147
-0.09(-0.92%)
Feb 03, 2012
9.130
9.280
9.100
9.240
5,374,746
+0.18(+1.99%)
Feb 02, 2012
8.930
9.070
8.870
9.060
6,329,199
+0.14(+1.57%)
Feb 01, 2012
8.820
9.020
8.710
8.920
7,217,051
+0.22(+2.53%)
Jan 31, 2012
8.900
8.935
8.630
8.700
6,126,571
-0.10(-1.14%)
Jan 30, 2012
8.770
8.820
8.620
8.800
5,999,504
-0.06(-0.68%)
Jan 27, 2012
8.600
8.920
8.590
8.860
4,414,091
+0.19(+2.19%)
Jan 26, 2012
9.050
9.140
8.670
8.670
11,075,943
-0.33(-3.67%)
Jan 25, 2012
9.070
9.080
8.790
9.000
10,146,554
-0.08(-0.88%)
Jan 24, 2012
8.830
9.125
8.770
9.080
10,123,881
+0.22(+2.48%)
Jan 23, 2012
8.990
8.990
8.725
8.860
6,736,010
-0.06(-0.67%)
Jan 20, 2012
8.700
8.990
8.700
8.920
9,522,659
-0.02(-0.22%)
Jan 19, 2012
8.960
9.170
8.890
8.940
15,675,240
+0.21(+2.41%)
Jan 18, 2012
8.320
8.990
8.300
8.730
21,000,314
+0.65(+8.04%)
Jan 17, 2012
8.150
8.234
8.040
8.080
4,130,494
-0.03(-0.37%)
Jan 13, 2012
8.210
8.250
8.020
8.110
5,213,052
-0.19(-2.29%)
Jan 12, 2012
8.350
8.420
8.185
8.300
8,314,285
-0.03(-0.36%)
Jan 11, 2012
8.290
8.380
8.040
8.330
8,912,742
+0.00(+0.00%)
Jan 10, 2012
8.490
8.500
8.160
8.330
9,259,337
-0.05(-0.66%)
Jan 09, 2012
8.080
8.500
8.080
8.385
9,961,993
+0.32(+4.03%)
Jan 06, 2012
8.000
8.170
7.860
8.060
5,813,706
+0.05(+0.62%)
Jan 05, 2012
7.800
8.070
7.780
8.010
11,674,538
+0.18(+2.30%)
Jan 04, 2012
7.820
7.920
7.620
7.830
7,684,647
+0.11(+1.42%)
Dec 30, 2011
7.620
7.800
7.560
7.720
2,597,794
+0.05(+0.65%)
Dec 29, 2011
7.550
7.730
7.495
7.670
2,279,277
+0.14(+1.93%)
Dec 28, 2011
7.600
7.710
7.520
7.525
2,777,499
-0.17(-2.27%)
Dec 27, 2011
7.570
7.830
7.560
7.700
3,748,367
+0.10(+1.32%)
Dec 23, 2011
7.540
7.620
7.340
7.600
2,928,617
+0.41(+5.70%)
Dec 21, 2011
7.300
7.310
6.950
7.190
6,751,068
-0.09(-1.24%)
Dec 20, 2011
7.210
7.330
7.200
7.280
8,162,180
+0.20(+2.82%)
Dec 19, 2011
7.480
7.480
7.060
7.080
6,743,097
-0.31(-4.19%)
Dec 16, 2011
7.250
7.500
7.250
7.390
5,409,756
+0.21(+2.92%)
Dec 15, 2011
7.210
7.310
7.170
7.180
4,522,963
+0.07(+0.98%)
Dec 14, 2011
7.180
7.265
6.920
7.110
11,977,499
-0.15(-2.07%)
Dec 13, 2011
7.870
7.954
7.150
7.260
14,810,788
-0.49(-6.32%)
Dec 12, 2011
8.050
8.050
7.640
7.750
5,412,691
-0.39(-4.79%)
Dec 09, 2011
7.920
8.200
7.800
8.140
6,903,642
+0.18(+2.26%)
Dec 08, 2011
8.080
8.180
7.950
7.960
7,227,976
-0.23(-2.81%)
Dec 07, 2011
8.140
8.235
8.075
8.190
5,923,617
-0.01(-0.12%)
Dec 06, 2011
8.110
8.230
8.010
8.200
5,960,238
+0.09(+1.11%)
Dec 05, 2011
8.250
8.280
8.010
8.110
5,999,378
+0.07(+0.87%)
Dec 02, 2011
8.060
8.170
7.920
8.040
8,620,679
+0.03(+0.37%)
Dec 01, 2011
7.510
8.040
7.510
8.010
11,480,305
+0.48(+6.37%)
Nov 30, 2011
7.220
7.580
7.140
7.530
7,784,508
+0.54(+7.73%)
Nov 29, 2011
7.140
7.210
6.960
6.990
5,266,947
-0.18(-2.51%)
Nov 28, 2011
7.130
7.310
7.010
7.170
6,551,223
+0.25(+3.61%)
Nov 25, 2011
7.080
7.160
6.900
6.920
2,446,139
-0.15(-2.12%)
Nov 23, 2011
7.340
7.400
7.060
7.070
9,250,804
-0.40(-5.35%)
Nov 22, 2011
7.450
8.410
7.400
7.470
10,344,943
+0.03(+0.40%)
Nov 21, 2011
7.300
7.520
7.090
7.440
8,066,824
+0.02(+0.27%)
Nov 18, 2011
7.670
7.710
7.390
7.420
4,402,459
-0.16(-2.11%)
Nov 17, 2011
8.090
8.120
7.500
7.580
10,476,659
-0.46(-5.72%)
Nov 16, 2011
7.920
8.380
7.830
8.040
11,062,559
+0.06(+0.75%)
Nov 15, 2011
7.730
8.070
7.670
7.980
6,244,533
+0.22(+2.84%)
Nov 14, 2011
7.810
7.840
7.663
7.760
3,421,662
-0.04(-0.51%)
Nov 11, 2011
7.520
7.820
7.455
7.800
6,214,217
+0.36(+4.84%)
Nov 10, 2011
7.490
7.570
7.285
7.440
4,914,278
+0.08(+1.09%)
Nov 09, 2011
7.580
7.650
7.270
7.360
7,353,602
-0.48(-6.12%)
Nov 08, 2011
7.840
7.960
7.660
7.840
5,580,880
+0.08(+1.03%)
Nov 07, 2011
7.870
7.890
7.530
7.760
9,665,272
-0.20(-2.51%)
Nov 04, 2011
7.660
8.110
7.620
7.960
12,943,587
+0.17(+2.18%)
Nov 03, 2011
7.400
8.000
7.400
7.790
26,258,734
+0.70(+9.87%)
Nov 02, 2011
7.210
7.370
7.050
7.090
10,649,613
-0.09(-1.25%)
Nov 01, 2011
7.150
7.300
7.030
7.180
8,904,429
-0.39(-5.15%)
Oct 31, 2011
7.700
7.760
7.460
7.570
7,787,234
-0.25(-3.20%)
Oct 28, 2011
7.720
7.850
7.500
7.820
11,198,483
+0.09(+1.16%)
Oct 27, 2011
7.600
8.000
7.520
7.730
11,864,899
+0.39(+5.31%)
Oct 26, 2011
7.120
7.420
7.000
7.340
8,163,717
+0.24(+3.38%)
Oct 25, 2011
6.950
7.170
6.890
7.100
12,053,461
+0.06(+0.85%)
Oct 24, 2011
6.640
7.060
6.630
7.040
18,101,224
+0.46(+7.07%)
Oct 21, 2011
6.830
6.920
6.540
6.575
19,937,848
-0.16(-2.30%)
Oct 20, 2011
6.810
6.860
6.630
6.730
15,054,750
-0.08(-1.17%)
Oct 19, 2011
7.490
7.740
6.740
6.810
32,128,088
-1.25(-15.51%)
Oct 18, 2011
7.770
8.110
7.680
8.060
8,423,409
+0.26(+3.33%)
Oct 17, 2011
8.100
8.180
7.740
7.800
6,443,692
-0.37(-4.53%)
Oct 14, 2011
8.150
8.290
7.840
8.170
11,456,970
+0.16(+2.00%)
Oct 13, 2011
7.450
8.010
7.370
8.010
14,080,163
+0.60(+8.10%)
Oct 12, 2011
7.310
7.520
7.250
7.410
8,470,074
+0.10(+1.37%)
Oct 11, 2011
7.310
7.510
7.220
7.310
8,685,467
+0.00(+0.00%)
Oct 10, 2011
7.180
7.335
7.180
7.310
4,356,854
+0.20(+2.81%)
Oct 07, 2011
7.250
7.280
7.010
7.110
10,521,596
-0.17(-2.34%)
Oct 06, 2011
7.230
7.350
7.030
7.280
5,291,635
+0.06(+0.83%)
Oct 05, 2011
7.010
7.310
6.840
7.220
6,168,043
+0.28(+4.03%)
Oct 04, 2011
6.560
7.020
6.533
6.940
9,845,901
+0.30(+4.52%)
Oct 03, 2011
7.090
7.120
6.580
6.640
7,091,311
-0.54(-7.52%)
Sep 30, 2011
7.290
7.410
7.160
7.180
6,616,719
-0.23(-3.10%)
Sep 29, 2011
7.600
7.690
7.290
7.410
5,663,377
-0.06(-0.80%)
Sep 28, 2011
7.810
7.830
7.460
7.470
4,393,554
-0.31(-3.98%)
Sep 27, 2011
7.810
8.040
7.740
7.780
5,212,004
+0.14(+1.83%)
Sep 26, 2011
7.610
7.700
7.290
7.640
4,723,200
+0.06(+0.79%)
Sep 23, 2011
7.260
7.630
7.190
7.580
4,578,238
+0.23(+3.13%)
Sep 22, 2011
7.450
7.600
7.160
7.350
8,222,917
-0.37(-4.79%)
Sep 21, 2011
7.970
8.055
7.720
7.720
4,647,579
-0.18(-2.28%)
Sep 20, 2011
8.050
8.190
7.880
7.900
5,111,521
-0.11(-1.37%)
Sep 19, 2011
8.030
8.135
7.900
8.010
7,726,943
-0.22(-2.67%)
Sep 16, 2011
8.340
8.370
8.170
8.230
7,871,908
-0.13(-1.56%)
Sep 15, 2011
7.970
8.420
7.950
8.360
15,236,586
+0.52(+6.70%)
Sep 14, 2011
7.560
7.970
7.530
7.835
10,336,685
+0.37(+4.89%)
Sep 13, 2011
7.330
7.550
7.270
7.470
8,475,951
+0.17(+2.33%)
Sep 12, 2011
7.080
7.370
7.050
7.300
6,766,485
+0.13(+1.81%)
Sep 09, 2011
7.130
7.260
6.985
7.170
6,635,775
-0.05(-0.69%)
Sep 08, 2011
7.120
7.410
7.060
7.220
7,342,665
+0.11(+1.55%)
Sep 07, 2011
6.930
7.190
6.930
7.110
7,650,106
+0.29(+4.25%)
Sep 06, 2011
6.610
6.820
6.590
6.820
7,533,869
-0.10(-1.45%)
Sep 02, 2011
6.970
7.100
6.810
6.920
3,754,424
-0.19(-2.67%)
Sep 01, 2011
7.270
7.370
7.110
7.110
3,832,569
-0.16(-2.20%)
Aug 31, 2011
7.500
7.520
7.210
7.270
4,187,145
-0.18(-2.42%)
Aug 30, 2011
7.380
7.490
7.280
7.450
3,396,324
+0.02(+0.27%)
Aug 29, 2011
7.300
7.490
7.275
7.430
3,843,324
+0.22(+3.05%)
Aug 26, 2011
6.980
7.240
6.800
7.210
5,778,534
+0.15(+2.12%)
Aug 25, 2011
7.130
7.220
7.000
7.060
5,339,958
-0.04(-0.56%)
Aug 24, 2011
7.280
7.280
7.020
7.100
7,618,814
-0.22(-3.01%)
Aug 23, 2011
6.700
7.330
6.680
7.320
7,521,526
+0.66(+9.91%)
Aug 22, 2011
6.890
6.930
6.620
6.660
7,175,704
-0.05(-0.75%)
Aug 19, 2011
6.790
7.110
6.700
6.710
5,188,488
-0.19(-2.75%)
Aug 18, 2011
7.000
7.050
6.790
6.900
7,763,064
-0.48(-6.50%)
Aug 17, 2011
7.570
7.630
7.270
7.380
5,118,980
-0.18(-2.38%)
Aug 16, 2011
7.740
7.780
7.400
7.560
7,599,961
-0.25(-3.20%)
Aug 15, 2011
7.830
7.900
7.720
7.810
6,267,438
+0.04(+0.51%)
Aug 12, 2011
7.710
7.820
7.525
7.770
7,952,952
+0.18(+2.37%)
Aug 11, 2011
7.260
7.720
7.020
7.590
8,761,000
+0.41(+5.71%)
Aug 10, 2011
7.260
7.470
7.110
7.180
8,938,260
-0.16(-2.18%)
Aug 09, 2011
7.150
7.350
6.940
7.340
10,629,464
+0.47(+6.84%)
Aug 08, 2011
6.990
7.210
6.860
6.870
12,599,041
-0.36(-4.98%)
Aug 05, 2011
7.800
7.800
7.120
7.230
13,513,025
-0.43(-5.61%)
Aug 04, 2011
7.900
8.200
7.630
7.660
19,549,060
-0.91(-10.62%)
Aug 03, 2011
8.330
8.580
8.210
8.570
11,278,200
+0.21(+2.51%)
Aug 02, 2011
8.530
8.660
8.350
8.360
6,240,803
-0.28(-3.24%)
Aug 01, 2011
8.880
8.910
8.510
8.640
7,535,733
-0.05(-0.58%)
Jul 29, 2011
8.770
8.830
8.550
8.690
7,031,606
-0.15(-1.70%)
Jul 28, 2011
9.000
9.100
8.830
8.840
6,217,959
-0.13(-1.45%)
Jul 27, 2011
9.180
9.190
8.950
8.970
7,407,021
-0.32(-3.44%)
Jul 26, 2011
9.230
9.410
9.090
9.290
8,075,508
+0.19(+2.09%)
Jul 25, 2011
9.150
9.240
9.080
9.100
5,020,745
-0.19(-2.05%)
Jul 22, 2011
9.171
9.395
8.930
9.290
6,925,222
+0.36(+4.03%)
Jul 21, 2011
9.190
9.190
8.910
8.930
14,168,037
-0.23(-2.51%)
Jul 20, 2011
9.280
9.410
9.080
9.160
3,849,165
-0.10(-1.03%)
Jul 19, 2011
9.050
9.285
9.030
9.255
12,455,732
+0.32(+3.52%)
Jul 18, 2011
9.280
9.280
8.860
8.940
9,589,660
-0.39(-4.18%)
Jul 15, 2011
9.310
9.370
9.118
9.330
7,827,732
+0.03(+0.32%)
Jul 14, 2011
9.340
9.720
9.175
9.300
12,119,921
-0.03(-0.32%)
Jul 13, 2011
9.310
9.530
9.250
9.330
8,017,180
+0.11(+1.19%)
Jul 12, 2011
9.720
9.740
9.100
9.220
23,875,748
-0.90(-8.89%)
Jul 11, 2011
10.32
10.46
10.09
10.12
5,885,352
-0.38(-3.62%)
Jul 08, 2011
10.41
10.52
10.20
10.50
7,255,376
-0.10(-0.94%)
Jul 07, 2011
10.51
10.64
10.46
10.60
7,425,217
+0.19(+1.83%)
Jul 06, 2011
10.65
10.67
10.31
10.41
7,009,016
-0.22(-2.07%)
Jul 05, 2011
10.65
10.68
10.45
10.63
5,043,420
-0.04(-0.37%)
Jul 01, 2011
10.55
10.77
10.41
10.67
4,770,128
+0.20(+1.91%)
Jun 30, 2011
10.22
10.52
10.14
10.47
5,017,321
+0.31(+3.05%)
Jun 29, 2011
10.28
10.33
10.12
10.16
3,479,693
-0.08(-0.78%)
Jun 28, 2011
10.26
10.30
10.13
10.24
4,658,813
+0.01(+0.10%)
Jun 27, 2011
10.18
10.29
10.05
10.23
5,426,606
+0.06(+0.59%)
Jun 24, 2011
10.13
10.24
10.00
10.17
6,688,800
+0.04(+0.39%)
Jun 23, 2011
9.830
10.17
9.770
10.13
8,650,091
+0.11(+1.05%)
Jun 22, 2011
9.770
10.15
9.710
10.03
10,312,969
+0.22(+2.30%)
Jun 21, 2011
9.720
10.01
9.650
9.800
8,731,316
+0.17(+1.77%)
Jun 20, 2011
9.675
9.730
9.520
9.630
4,082,437
-0.11(-1.13%)
Jun 17, 2011
9.930
9.990
9.640
9.740
3,121,349
-0.11(-1.07%)
Jun 16, 2011
10.02
10.08
9.725
9.845
4,914,260
-0.19(-1.94%)
Jun 15, 2011
10.06
10.30
10.00
10.04
8,319,044
-0.12(-1.18%)
Jun 14, 2011
10.06
10.28
10.01
10.16
4,310,253
+0.22(+2.21%)
Jun 13, 2011
10.21
10.23
9.860
9.940
4,863,582
-0.27(-2.64%)
Jun 10, 2011
10.49
10.51
10.07
10.21
7,594,974
-0.33(-3.13%)
Jun 09, 2011
10.45
10.84
10.36
10.54
6,829,681
+0.12(+1.15%)
Jun 08, 2011
10.52
10.57
10.33
10.42
5,775,505
-0.15(-1.42%)
Jun 07, 2011
10.54
10.70
10.47
10.57
3,545,563
+0.07(+0.67%)
Jun 06, 2011
10.54
10.65
10.46
10.50
4,206,717
-0.01(-0.10%)
Jun 03, 2011
10.75
10.84
10.50
10.51
7,182,289
-0.32(-2.95%)
May 24, 2011
11.07
11.09
10.81
10.83
7,924,321
-0.20(-1.81%)
May 23, 2011
10.96
11.10
10.87
11.03
7,227,345
-0.26(-2.30%)
May 20, 2011
11.44
11.55
11.24
11.29
6,256,891
-0.21(-1.83%)
May 19, 2011
11.71
11.73
11.42
11.50
3,732,363
-0.14(-1.20%)
May 18, 2011
11.36
11.75
11.36
11.64
4,551,570
+0.32(+2.83%)
May 17, 2011
11.35
11.45
11.17
11.32
5,118,693
-0.09(-0.79%)
May 16, 2011
11.55
11.80
11.40
11.41
5,523,813
-0.22(-1.93%)
May 13, 2011
11.70
11.82
11.54
11.63
5,962,697
-0.15(-1.31%)
May 12, 2011
11.55
11.85
11.51
11.79
4,622,748
+0.13(+1.11%)
May 11, 2011
11.67
11.80
11.50
11.66
6,139,532
-0.05(-0.43%)
May 10, 2011
11.40
11.80
11.35
11.71
7,563,518
+0.33(+2.90%)
May 09, 2011
11.40
11.51
11.21
11.38
7,196,117
+0.14(+1.25%)
May 06, 2011
11.16
11.49
11.05
11.24
8,760,419
+0.22(+2.00%)
May 05, 2011
11.00
11.58
10.87
11.02
26,028,834
+0.74(+7.20%)
May 04, 2011
10.30
10.51
10.16
10.28
7,586,432
-0.07(-0.68%)
May 03, 2011
10.48
10.65
10.24
10.35
7,353,430
-0.23(-2.17%)
May 02, 2011
10.53
10.60
10.39
10.58
6,338,355
+0.08(+0.76%)
Apr 29, 2011
10.28
10.55
10.24
10.50
5,938,865
+0.22(+2.14%)
Apr 28, 2011
10.25
10.36
10.23
10.28
2,086,540
+0.03(+0.29%)
Apr 27, 2011
10.40
10.44
10.24
10.25
4,857,814
-0.14(-1.35%)
Apr 26, 2011
10.16
10.39
10.08
10.39
7,934,357
+0.29(+2.87%)
Apr 25, 2011
10.06
10.18
9.920
10.10
4,550,449
+0.15(+1.51%)
Apr 21, 2011
10.00
10.01
9.830
9.950
3,023,416
+0.06(+0.61%)
Apr 20, 2011
9.730
9.940
9.630
9.890
8,496,525
+0.41(+4.32%)
Apr 19, 2011
9.290
9.480
9.210
9.480
4,496,600
+0.24(+2.60%)
Apr 18, 2011
9.420
9.450
9.230
9.240
5,295,978
-0.34(-3.55%)
Apr 15, 2011
9.500
9.600
9.360
9.580
2,769,752
+0.10(+1.05%)
Apr 14, 2011
9.550
9.620
9.340
9.480
7,266,662
-0.15(-1.56%)
Apr 13, 2011
9.590
9.710
9.500
9.630
3,975,926
+0.13(+1.37%)
Apr 12, 2011
9.560
9.590
9.400
9.500
8,659,849
-0.16(-1.63%)
Apr 11, 2011
9.710
9.750
9.590
9.658
4,634,131
-0.05(-0.54%)
Apr 08, 2011
9.790
9.870
9.655
9.710
3,838,018
-0.06(-0.61%)
Apr 07, 2011
9.770
9.940
9.630
9.770
5,070,106
-0.04(-0.41%)
Apr 06, 2011
10.08
10.09
9.770
9.810
6,457,206
-0.12(-1.21%)
Apr 05, 2011
10.13
10.23
9.920
9.930
15,523,947
+0.26(+2.69%)
Apr 04, 2011
9.750
9.770
9.565
9.670
4,797,533
-0.09(-0.92%)
Apr 01, 2011
9.950
10.00
9.720
9.760
4,600,238
-0.10(-1.01%)
Mar 31, 2011
9.830
9.920
9.689
9.860
2,697,760
-0.01(-0.10%)
Mar 30, 2011
9.960
10.02
9.760
9.870
4,182,357
-0.06(-0.60%)
Mar 29, 2011
9.980
10.03
9.810
9.930
2,781,856
-0.05(-0.50%)
Mar 28, 2011
10.11
10.22
9.965
9.980
4,463,898
-0.11(-1.09%)
Mar 25, 2011
10.08
10.17
9.970
10.09
4,706,469
+0.14(+1.41%)
Mar 24, 2011
9.950
10.12
9.820
9.950
4,857,849
+0.09(+0.91%)
Mar 23, 2011
9.710
9.870
9.630
9.860
4,609,212
+0.10(+1.02%)
Mar 22, 2011
9.840
9.840
9.680
9.760
8,098,450
-0.13(-1.31%)
Mar 21, 2011
9.880
9.930
9.730
9.890
6,976,150
+0.23(+2.38%)
Mar 18, 2011
9.810
9.840
9.470
9.660
9,909,053
-0.07(-0.72%)
Mar 17, 2011
9.680
10.03
9.650
9.730
14,675,929
+0.15(+1.57%)
Mar 16, 2011
9.790
9.930
9.411
9.580
10,099,445
-0.21(-2.15%)
Mar 15, 2011
9.550
9.870
9.400
9.790
12,506,770
-0.32(-3.17%)
Mar 14, 2011
10.16
10.18
9.860
10.11
7,998,344
-0.17(-1.61%)
Mar 11, 2011
10.07
10.39
10.04
10.28
4,578,151
+0.09(+0.83%)
Mar 10, 2011
10.09
10.32
9.960
10.19
6,818,328
-0.12(-1.16%)
Mar 09, 2011
10.64
10.65
10.26
10.31
6,960,490
-0.43(-4.00%)
Mar 08, 2011
10.75
10.85
10.58
10.74
4,616,092
+0.03(+0.28%)
Mar 07, 2011
11.17
11.18
10.52
10.71
7,957,821
-0.44(-3.95%)
Mar 04, 2011
11.38
11.49
11.01
11.15
9,676,717
+0.07(+0.63%)
Mar 03, 2011
11.20
11.29
10.98
11.08
7,003,248
-0.01(-0.09%)
Mar 02, 2011
11.19
11.59
11.00
11.09
10,406,409
+0.13(+1.19%)
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
.