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 (%)
Dec 31, 2008
3.260
3.440
3.170
3.400
4,778,926
+0.12(+3.66%)
Dec 30, 2008
3.300
3.400
3.150
3.280
5,219,934
-0.03(-0.91%)
Dec 29, 2008
3.200
3.320
3.050
3.310
3,887,113
+0.06(+1.85%)
Dec 26, 2008
3.180
3.270
3.180
3.250
1,453,314
+0.07(+2.20%)
Dec 24, 2008
3.290
3.330
3.180
3.180
819,295
-0.15(-4.50%)
Dec 23, 2008
3.420
3.550
3.270
3.330
2,408,632
-0.14(-4.03%)
Dec 22, 2008
3.490
3.610
3.360
3.470
2,756,598
-0.07(-1.98%)
Dec 19, 2008
3.560
3.601
3.370
3.540
7,126,556
+0.08(+2.31%)
Dec 18, 2008
3.790
3.845
3.350
3.460
8,547,829
-0.39(-10.13%)
Dec 17, 2008
3.910
4.010
3.710
3.850
10,405,752
-0.10(-2.53%)
Dec 16, 2008
3.590
3.950
3.510
3.950
6,300,777
+0.37(+10.34%)
Dec 15, 2008
3.500
3.640
3.390
3.580
8,579,183
+0.07(+1.99%)
Dec 12, 2008
3.350
3.550
3.300
3.510
9,985,105
+0.02(+0.57%)
Dec 11, 2008
3.580
3.640
3.350
3.490
8,230,957
-0.21(-5.68%)
Dec 10, 2008
3.000
3.820
2.950
3.700
11,667,161
+0.75(+25.42%)
Dec 09, 2008
2.970
3.160
2.810
2.950
12,036,947
-0.09(-2.96%)
Dec 08, 2008
3.040
3.270
2.960
3.040
8,120,095
+0.04(+1.33%)
Dec 05, 2008
2.860
3.000
2.670
3.000
9,629,062
+0.04(+1.35%)
Dec 04, 2008
3.200
3.210
2.810
2.960
8,615,290
-0.33(-10.03%)
Dec 03, 2008
2.990
3.300
2.700
3.290
11,215,788
+0.42(+14.63%)
Dec 02, 2008
2.710
2.880
2.620
2.870
8,161,497
+0.19(+7.09%)
Dec 01, 2008
2.880
2.880
2.600
2.680
13,490,539
-0.24(-8.22%)
Nov 28, 2008
2.840
3.030
2.820
2.920
2,710,505
+0.04(+1.39%)
Nov 26, 2008
2.700
2.930
2.630
2.880
12,474,302
+0.12(+4.35%)
Nov 25, 2008
2.690
2.810
2.510
2.760
11,149,940
+0.12(+4.55%)
Nov 24, 2008
2.740
2.850
2.540
2.640
8,292,552
+0.02(+0.76%)
Nov 21, 2008
2.700
2.800
2.350
2.620
8,649,556
+0.02(+0.77%)
Nov 20, 2008
2.830
3.090
2.500
2.600
10,915,135
-0.30(-10.34%)
Nov 19, 2008
3.330
3.430
2.890
2.900
12,342,287
-0.44(-13.17%)
Nov 18, 2008
3.690
3.800
3.110
3.340
16,928,168
+0.07(+2.14%)
Nov 17, 2008
3.480
3.490
3.158
3.270
11,281,698
-0.23(-6.57%)
Nov 14, 2008
3.720
4.010
3.480
3.500
15,392,440
-0.27(-7.16%)
Nov 13, 2008
4.185
4.185
2.970
3.770
26,427,136
-0.37(-8.94%)
Nov 12, 2008
4.400
4.470
4.100
4.140
5,521,728
-0.30(-6.76%)
Nov 11, 2008
4.610
4.610
4.290
4.440
5,959,825
-0.21(-4.52%)
Nov 10, 2008
5.180
5.180
4.590
4.650
3,745,256
-0.41(-8.10%)
Nov 07, 2008
4.790
5.070
4.680
5.060
5,022,175
+0.29(+6.08%)
Nov 06, 2008
5.320
5.320
4.760
4.770
9,132,475
-0.46(-8.80%)
Nov 05, 2008
5.400
5.710
5.220
5.230
11,375,989
-0.28(-5.08%)
Nov 04, 2008
5.500
5.870
5.340
5.510
10,643,259
+0.17(+3.18%)
Nov 03, 2008
5.370
5.440
5.090
5.340
5,634,671
+0.23(+4.50%)
Oct 31, 2008
4.800
5.575
4.800
5.110
11,792,001
+0.17(+3.44%)
Oct 30, 2008
5.060
5.220
4.570
4.940
21,800,608
-0.07(-1.40%)
Oct 29, 2008
4.630
5.260
4.630
5.010
12,246,796
+0.12(+2.45%)
Oct 28, 2008
4.670
4.890
4.370
4.890
8,247,926
+0.33(+7.24%)
Oct 27, 2008
4.500
4.825
4.380
4.560
5,821,627
+0.01(+0.22%)
Oct 24, 2008
4.240
4.660
4.080
4.550
7,406,796
-0.14(-2.99%)
Oct 23, 2008
4.800
4.920
4.300
4.690
10,046,924
-0.13(-2.70%)
Oct 22, 2008
4.970
5.110
4.650
4.820
7,096,196
-0.15(-3.02%)
Oct 21, 2008
5.360
5.400
4.940
4.970
11,523,010
-0.52(-9.47%)
Oct 20, 2008
5.180
5.620
5.160
5.490
7,729,933
+0.32(+6.19%)
Oct 17, 2008
4.740
5.350
4.700
5.170
7,921,811
+0.27(+5.51%)
Oct 16, 2008
4.620
4.910
4.300
4.900
8,850,394
+0.37(+8.17%)
Oct 15, 2008
5.360
5.400
4.520
4.530
9,795,513
-0.96(-17.49%)
Oct 14, 2008
5.400
5.610
5.200
5.490
14,874,948
+0.35(+6.81%)
Oct 13, 2008
4.920
5.260
4.540
5.140
9,895,814
+0.78(+17.89%)
Oct 10, 2008
4.550
4.770
3.850
4.360
19,248,310
-0.26(-5.63%)
Oct 09, 2008
4.890
5.115
4.590
4.620
14,441,103
-0.13(-2.74%)
Oct 08, 2008
4.520
4.880
4.250
4.750
18,040,578
+0.06(+1.28%)
Oct 07, 2008
5.350
5.400
4.620
4.690
11,428,798
-0.52(-9.98%)
Oct 06, 2008
5.200
5.520
4.800
5.210
14,905,039
-0.27(-4.93%)
Oct 03, 2008
5.730
6.035
5.430
5.480
15,298,305
-0.10(-1.79%)
Oct 02, 2008
6.590
6.590
4.930
5.580
32,533,276
-0.96(-14.68%)
Oct 01, 2008
6.740
6.790
6.500
6.540
5,596,007
-0.22(-3.25%)
Sep 30, 2008
6.250
6.845
6.110
6.760
10,448,107
+0.61(+9.92%)
Sep 29, 2008
6.780
6.890
5.990
6.150
13,613,589
-0.87(-12.39%)
Sep 26, 2008
6.750
7.040
6.680
7.020
9,812,153
+0.05(+0.72%)
Sep 25, 2008
6.700
7.040
6.540
6.970
15,942,970
+0.38(+5.77%)
Sep 24, 2008
7.100
7.119
6.520
6.590
11,295,034
-0.39(-5.59%)
Sep 23, 2008
7.130
7.250
6.850
6.980
8,943,392
-0.08(-1.13%)
Sep 22, 2008
7.390
7.520
7.040
7.060
7,300,764
-0.38(-5.11%)
Sep 19, 2008
7.640
7.820
7.320
7.440
13,699,046
+0.20(+2.76%)
Sep 18, 2008
7.185
7.380
6.500
7.240
17,902,242
+0.21(+2.99%)
Sep 17, 2008
7.230
7.470
6.725
7.030
16,063,833
-0.35(-4.74%)
Sep 16, 2008
7.020
7.570
6.720
7.380
17,941,320
+0.19(+2.64%)
Sep 15, 2008
7.280
7.515
7.050
7.190
9,369,750
-0.31(-4.13%)
Sep 12, 2008
7.700
7.700
7.400
7.500
9,680,849
-0.25(-3.23%)
Sep 11, 2008
7.700
7.790
7.430
7.750
10,098,913
+0.00(+0.00%)
Sep 10, 2008
7.720
7.810
7.470
7.750
12,183,138
+0.19(+2.51%)
Sep 09, 2008
7.810
7.980
7.470
7.560
15,748,867
-0.19(-2.45%)
Sep 08, 2008
8.380
8.445
7.470
7.750
21,748,130
-0.51(-6.17%)
Sep 05, 2008
7.980
8.310
7.880
8.260
11,455,099
+0.12(+1.47%)
Sep 04, 2008
8.560
8.595
7.900
8.140
22,995,776
-0.54(-6.22%)
Sep 03, 2008
9.230
9.280
8.650
8.680
13,827,424
-0.46(-5.03%)
Sep 02, 2008
9.620
9.680
9.040
9.140
8,085,131
-0.33(-3.48%)
Aug 29, 2008
9.750
9.800
9.350
9.470
7,589,443
-0.24(-2.47%)
Aug 28, 2008
9.675
9.790
9.570
9.710
4,522,194
+0.07(+0.73%)
Aug 27, 2008
9.670
9.840
9.520
9.640
8,959,563
+0.12(+1.26%)
Aug 26, 2008
9.620
9.810
9.410
9.520
7,296,851
-0.15(-1.55%)
Aug 25, 2008
9.880
9.910
9.561
9.670
7,223,613
-0.23(-2.32%)
Aug 22, 2008
9.900
10.12
9.880
9.900
5,373,211
+0.05(+0.51%)
Aug 21, 2008
9.850
10.00
9.740
9.850
6,056,120
-0.14(-1.40%)
Aug 20, 2008
9.980
10.18
9.860
9.990
9,145,792
+0.06(+0.60%)
Aug 19, 2008
10.28
10.30
9.830
9.930
11,394,849
-0.46(-4.43%)
Aug 18, 2008
10.40
10.49
10.22
10.39
7,134,875
-0.03(-0.29%)
Aug 15, 2008
10.62
10.72
10.16
10.42
11,827,586
-0.14(-1.33%)
Aug 14, 2008
10.22
10.66
10.20
10.56
8,084,521
+0.22(+2.13%)
Aug 13, 2008
10.15
10.42
10.13
10.34
9,624,069
+0.15(+1.47%)
Aug 12, 2008
10.31
10.64
10.17
10.19
12,452,669
-0.18(-1.74%)
Aug 11, 2008
9.980
10.60
9.910
10.37
14,719,439
+0.31(+3.08%)
Aug 08, 2008
9.860
10.15
9.860
10.06
15,976,236
+0.19(+1.93%)
Aug 07, 2008
9.890
10.09
9.800
9.870
18,661,964
-0.20(-1.99%)
Aug 06, 2008
10.19
10.21
9.660
10.07
41,456,936
+0.64(+6.79%)
Aug 05, 2008
9.270
9.440
9.040
9.430
18,498,658
+0.37(+4.08%)
Aug 04, 2008
9.290
9.420
8.980
9.060
9,172,515
-0.31(-3.31%)
Aug 01, 2008
9.400
9.500
9.160
9.370
5,932,040
-0.02(-0.21%)
Jul 31, 2008
9.270
9.500
9.200
9.390
11,369,228
-0.04(-0.42%)
Jul 30, 2008
9.125
9.460
9.070
9.430
8,612,622
+0.35(+3.85%)
Jul 29, 2008
9.080
9.180
8.910
9.080
8,319,318
+0.21(+2.37%)
Jul 28, 2008
8.950
9.010
8.800
8.870
7,078,952
-0.06(-0.67%)
Jul 25, 2008
8.920
8.960
8.620
8.930
10,641,447
+0.12(+1.36%)
Jul 24, 2008
9.100
9.120
8.810
8.810
7,588,120
-0.28(-3.08%)
Jul 23, 2008
9.030
9.160
8.970
9.090
10,168,294
+0.07(+0.78%)
Jul 22, 2008
9.070
9.100
8.780
9.020
7,548,899
-0.07(-0.77%)
Jul 21, 2008
9.200
9.345
9.090
9.090
5,635,740
-0.19(-2.05%)
Jul 18, 2008
9.240
9.420
9.070
9.280
9,284,454
+0.02(+0.22%)
Jul 17, 2008
8.940
9.290
8.910
9.260
17,307,858
+0.42(+4.75%)
Jul 16, 2008
8.560
8.850
8.450
8.840
12,548,064
+0.34(+4.00%)
Jul 15, 2008
8.400
8.690
8.130
8.500
11,331,698
+0.00(+0.00%)
Jul 14, 2008
8.900
8.950
8.410
8.500
9,074,790
-0.22(-2.52%)
Jul 11, 2008
8.380
8.850
8.360
8.720
9,798,354
+0.13(+1.51%)
Jul 10, 2008
8.480
8.620
8.280
8.590
9,782,325
+0.08(+0.94%)
Jul 09, 2008
9.050
9.070
8.470
8.510
12,979,308
-0.55(-6.07%)
Jul 08, 2008
9.000
9.180
8.660
9.060
17,250,956
+0.01(+0.11%)
Jul 07, 2008
9.380
9.590
8.880
9.050
13,166,923
-0.17(-1.84%)
Jul 04, 2008
9.410
9.430
9.030
9.220
5,090,498
+0.00(+0.00%)
Jul 03, 2008
9.410
9.430
9.030
9.220
5,090,498
-0.34(-3.56%)
Jul 02, 2008
9.750
9.900
9.530
9.560
13,280,876
-0.16(-1.65%)
Jul 01, 2008
9.050
9.740
9.020
9.720
14,498,356
+0.55(+6.00%)
Jun 30, 2008
9.405
9.500
9.120
9.170
10,808,378
-0.23(-2.45%)
Jun 27, 2008
8.960
9.420
8.860
9.400
45,867,968
+0.35(+3.87%)
Jun 26, 2008
9.250
9.310
8.750
9.050
20,959,328
-0.42(-4.44%)
Jun 25, 2008
9.150
9.590
9.080
9.470
9,412,590
+0.42(+4.64%)
Jun 24, 2008
9.160
9.410
9.015
9.050
7,794,583
-0.22(-2.37%)
Jun 23, 2008
9.270
9.380
9.020
9.270
8,017,963
-0.06(-0.64%)
Jun 20, 2008
9.440
9.490
9.200
9.330
7,977,721
-0.17(-1.79%)
Jun 19, 2008
9.090
9.750
9.090
9.500
13,767,863
+0.41(+4.51%)
Jun 18, 2008
9.140
9.160
8.740
9.090
8,430,740
+0.10(+1.11%)
Jun 17, 2008
9.400
9.450
8.890
8.990
10,292,002
-0.36(-3.85%)
Jun 16, 2008
8.970
9.400
8.880
9.350
6,392,555
+0.30(+3.31%)
Jun 13, 2008
8.810
9.170
8.720
9.050
8,793,222
+0.35(+4.02%)
Jun 12, 2008
8.810
9.160
8.660
8.700
9,870,285
-0.02(-0.23%)
Jun 11, 2008
9.030
9.140
8.610
8.720
14,604,453
-0.54(-5.83%)
Jun 10, 2008
9.124
9.500
8.940
9.260
13,372,406
-0.35(-3.64%)
Jun 09, 2008
9.750
9.770
9.410
9.610
6,114,768
+0.00(+0.00%)
Jun 06, 2008
10.00
10.06
9.570
9.610
7,398,739
-0.48(-4.76%)
Jun 05, 2008
9.790
10.09
9.660
10.09
12,028,850
+0.33(+3.38%)
Jun 04, 2008
9.550
9.870
9.500
9.760
7,514,920
+0.18(+1.88%)
Jun 03, 2008
9.860
9.890
9.460
9.580
6,663,187
-0.22(-2.24%)
Jun 02, 2008
9.960
10.00
9.680
9.800
8,208,813
-0.09(-0.91%)
May 30, 2008
10.02
10.05
9.830
9.890
5,752,133
-0.10(-1.00%)
May 29, 2008
9.740
10.02
9.740
9.990
8,096,490
+0.19(+1.94%)
May 28, 2008
10.06
10.16
9.740
9.800
9,490,756
-0.28(-2.78%)
May 27, 2008
9.890
10.08
9.720
10.08
6,971,660
+0.29(+2.96%)
May 26, 2008
9.880
9.900
9.600
9.790
6,244,500
+0.00(+0.00%)
May 23, 2008
9.880
9.900
9.600
9.790
6,244,500
-0.17(-1.71%)
May 22, 2008
9.690
9.980
9.560
9.960
6,668,068
+0.29(+3.00%)
May 21, 2008
10.00
10.10
9.500
9.670
10,019,908
-0.30(-3.01%)
May 20, 2008
10.10
10.17
9.800
9.970
9,851,789
-0.21(-2.06%)
May 19, 2008
10.62
10.85
10.11
10.18
19,603,232
-0.21(-2.02%)
May 16, 2008
10.15
10.42
9.910
10.39
16,768,639
+0.39(+3.90%)
May 15, 2008
9.890
10.06
9.760
10.00
13,833,577
+0.17(+1.73%)
May 14, 2008
9.700
10.19
9.700
9.830
20,068,762
+0.15(+1.55%)
May 13, 2008
9.730
9.790
9.330
9.680
9,131,332
-0.02(-0.21%)
May 12, 2008
9.560
9.750
9.410
9.700
5,951,243
+0.11(+1.15%)
May 09, 2008
9.360
9.750
9.360
9.590
7,751,259
-0.04(-0.42%)
May 08, 2008
9.580
9.880
9.540
9.630
21,535,902
+0.23(+2.45%)
May 07, 2008
9.280
9.740
8.950
9.400
58,836,064
+1.59(+20.36%)
May 06, 2008
7.690
7.870
7.580
7.810
8,633,682
+0.09(+1.17%)
May 05, 2008
7.700
7.850
7.560
7.720
6,847,585
+0.00(+0.00%)
May 02, 2008
7.770
7.850
7.510
7.720
9,871,735
+0.03(+0.39%)
May 01, 2008
7.490
7.700
7.390
7.690
6,465,167
+0.22(+2.95%)
Apr 30, 2008
7.420
7.660
7.380
7.470
9,341,320
+0.06(+0.81%)
Apr 29, 2008
7.480
7.600
7.280
7.410
7,153,254
-0.07(-0.94%)
Apr 28, 2008
7.400
7.610
7.280
7.480
16,746,709
+0.37(+5.20%)
Apr 25, 2008
7.130
7.150
6.798
7.110
5,786,277
+0.05(+0.71%)
Apr 24, 2008
6.920
7.250
6.730
7.060
7,713,930
+0.16(+2.32%)
Apr 23, 2008
6.700
6.940
6.660
6.900
6,467,297
+0.21(+3.14%)
Apr 22, 2008
6.950
6.970
6.600
6.690
5,642,667
-0.23(-3.32%)
Apr 21, 2008
6.730
7.030
6.700
6.920
5,992,660
+0.12(+1.76%)
Apr 18, 2008
6.740
6.870
6.590
6.800
6,623,391
+0.24(+3.66%)
Apr 17, 2008
6.840
6.870
6.440
6.560
11,353,600
-0.32(-4.65%)
Apr 16, 2008
6.610
6.980
6.610
6.880
11,051,978
+0.35(+5.36%)
Apr 15, 2008
6.550
6.580
6.355
6.530
7,863,251
+0.04(+0.62%)
Apr 14, 2008
6.290
6.630
6.280
6.490
7,141,108
+0.01(+0.15%)
Apr 11, 2008
6.500
6.720
6.460
6.480
5,872,240
-0.31(-4.57%)
Apr 10, 2008
6.670
6.840
6.570
6.790
5,612,215
+0.13(+1.95%)
Apr 09, 2008
6.600
6.830
6.600
6.660
11,157,701
+0.06(+0.91%)
Apr 08, 2008
6.710
6.730
6.480
6.600
11,913,061
-0.23(-3.37%)
Apr 07, 2008
6.800
6.910
6.730
6.830
11,421,780
+0.04(+0.59%)
Apr 04, 2008
6.610
6.830
6.340
6.790
15,228,011
+0.21(+3.19%)
Apr 03, 2008
6.280
6.630
6.250
6.580
13,506,061
+0.23(+3.62%)
Apr 02, 2008
6.150
6.380
6.070
6.350
13,804,098
+0.27(+4.44%)
Apr 01, 2008
5.850
6.130
5.800
6.080
10,919,494
+0.40(+7.04%)
Mar 31, 2008
5.560
5.760
5.460
5.680
7,055,110
+0.15(+2.71%)
Mar 28, 2008
5.550
5.680
5.510
5.530
6,882,986
-0.02(-0.36%)
Mar 27, 2008
5.700
5.750
5.520
5.550
10,018,786
-0.14(-2.46%)
Mar 26, 2008
5.850
5.910
5.600
5.690
7,953,045
-0.21(-3.56%)
Mar 25, 2008
5.660
6.030
5.630
5.900
20,115,372
+0.30(+5.36%)
Mar 24, 2008
5.240
5.640
5.240
5.600
13,418,347
+0.38(+7.28%)
Mar 21, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.00(+0.00%)
Mar 20, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.21(+4.19%)
Mar 19, 2008
5.320
5.350
5.010
5.010
13,267,476
-0.33(-6.18%)
Mar 18, 2008
5.170
5.350
4.930
5.340
15,760,316
+0.35(+7.01%)
Mar 17, 2008
5.100
5.130
4.860
4.990
14,455,799
-0.23(-4.41%)
Mar 14, 2008
5.450
5.450
5.150
5.220
8,624,727
-0.19(-3.51%)
Mar 13, 2008
5.460
5.500
5.310
5.410
10,401,726
-0.11(-1.99%)
Mar 12, 2008
5.580
5.690
5.470
5.520
7,515,680
-0.04(-0.72%)
Mar 11, 2008
5.570
5.640
5.370
5.560
12,280,908
+0.10(+1.83%)
Mar 10, 2008
5.610
5.730
5.400
5.460
10,075,845
-0.14(-2.50%)
Mar 07, 2008
5.370
5.760
5.380
5.600
7,144,158
+0.01(+0.18%)
Mar 06, 2008
5.870
5.910
5.560
5.590
11,000,544
-0.31(-5.25%)
Mar 05, 2008
5.870
6.000
5.830
5.900
5,953,459
+0.07(+1.20%)
Mar 04, 2008
5.880
5.900
5.690
5.830
9,358,407
-0.10(-1.69%)
Mar 03, 2008
6.020
6.140
5.780
5.930
8,108,720
-0.07(-1.17%)
Feb 29, 2008
6.060
6.220
6.000
6.000
10,611,686
+0.02(+0.33%)
Feb 28, 2008
6.230
6.230
5.960
5.980
5,828,903
-0.29(-4.63%)
Feb 27, 2008
5.910
6.320
5.900
6.270
13,152,721
+0.31(+5.20%)
Feb 26, 2008
5.960
6.050
5.820
5.960
7,056,617
-0.05(-0.83%)
Feb 25, 2008
5.860
6.050
5.850
6.010
4,767,108
+0.13(+2.21%)
Feb 22, 2008
5.830
5.950
5.760
5.880
8,574,000
+0.07(+1.20%)
Feb 21, 2008
6.150
6.230
5.760
5.810
7,088,368
-0.28(-4.60%)
Feb 20, 2008
5.690
6.100
5.660
6.090
9,277,502
+0.37(+6.47%)
Feb 19, 2008
5.900
5.960
5.680
5.720
5,282,544
-0.06(-1.04%)
Feb 18, 2008
6.080
6.110
5.660
5.780
12,069,315
+0.00(+0.00%)
Feb 15, 2008
6.080
6.110
5.660
5.780
12,069,315
-0.35(-5.71%)
Feb 14, 2008
6.410
6.495
6.110
6.130
6,191,327
-0.28(-4.37%)
Feb 13, 2008
6.500
6.540
6.250
6.410
6,652,330
+0.09(+1.42%)
Feb 12, 2008
6.290
6.430
6.240
6.320
6,207,914
+0.07(+1.12%)
Feb 11, 2008
6.360
6.405
6.220
6.250
7,547,308
-0.20(-3.10%)
Feb 08, 2008
6.440
6.570
6.380
6.450
5,685,652
-0.01(-0.15%)
Feb 07, 2008
6.260
6.670
6.200
6.460
6,858,131
+0.16(+2.54%)
Feb 06, 2008
6.720
6.770
6.250
6.300
8,624,127
-0.35(-5.26%)
Feb 05, 2008
6.860
6.990
6.620
6.650
6,694,201
-0.34(-4.86%)
Feb 04, 2008
7.250
7.350
6.940
6.990
7,060,579
-0.28(-3.85%)
Feb 01, 2008
6.640
7.370
6.510
7.270
16,136,691
+0.79(+12.19%)
Jan 31, 2008
6.410
6.730
6.330
6.480
15,343,632
-0.03(-0.46%)
Jan 30, 2008
6.820
6.840
6.490
6.510
11,857,557
-0.35(-5.10%)
Jan 29, 2008
6.790
6.980
6.690
6.860
9,789,155
+0.12(+1.78%)
Jan 28, 2008
6.820
6.860
6.610
6.740
9,316,909
-0.08(-1.17%)
Jan 25, 2008
7.340
7.750
6.730
6.820
11,480,249
-0.43(-5.93%)
Jan 24, 2008
7.120
7.330
7.110
7.250
7,989,800
+0.15(+2.11%)
Jan 23, 2008
6.960
7.210
6.700
7.100
7,856,458
-0.04(-0.56%)
Jan 22, 2008
6.840
7.320
6.750
7.140
9,953,234
-0.11(-1.52%)
Jan 21, 2008
7.090
7.400
7.080
7.250
8,979,742
+0.00(+0.00%)
Jan 18, 2008
7.090
7.400
7.080
7.250
8,979,742
+0.19(+2.69%)
Jan 17, 2008
7.200
7.310
7.000
7.060
8,017,541
-0.12(-1.67%)
Jan 16, 2008
7.080
7.320
6.780
7.180
15,130,310
+0.05(+0.70%)
Jan 15, 2008
7.380
7.490
7.070
7.130
8,173,893
-0.37(-4.93%)
Jan 14, 2008
7.560
7.590
7.360
7.500
5,545,703
+0.03(+0.40%)
Jan 11, 2008
7.660
7.750
7.420
7.470
7,102,425
-0.24(-3.11%)
Jan 10, 2008
7.470
7.810
7.300
7.710
6,449,042
+0.17(+2.25%)
Jan 09, 2008
7.320
7.560
7.220
7.540
8,391,373
+0.19(+2.59%)
Jan 08, 2008
7.630
7.880
7.330
7.350
5,526,849
-0.34(-4.42%)
Jan 07, 2008
7.930
7.980
7.570
7.690
6,505,254
-0.20(-2.53%)
Jan 04, 2008
8.080
8.130
7.750
7.890
7,213,024
-0.39(-4.71%)
Jan 03, 2008
8.500
8.550
8.250
8.280
6,151,867
-0.30(-3.50%)
Jan 02, 2008
8.990
9.060
8.500
8.580
6,528,687
-0.30(-3.38%)
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
.