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
)
69.57
-3.78 (-5.15%)
Official Closing Price
Updated: 4:15 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 31, 2017
13.69
13.69
13.06
13.32
8,658,476
-0.43(-3.13%)
Jan 30, 2017
13.77
13.81
13.43
13.75
4,812,892
-0.13(-0.94%)
Jan 27, 2017
13.92
13.94
13.76
13.88
2,322,016
+0.02(+0.14%)
Jan 26, 2017
14.00
14.00
13.72
13.86
4,378,503
-0.04(-0.29%)
Jan 25, 2017
13.76
14.00
13.75
13.90
5,674,444
+0.28(+2.06%)
Jan 24, 2017
13.57
13.69
13.50
13.62
4,785,842
+0.12(+0.89%)
Jan 23, 2017
13.34
13.53
13.28
13.50
5,861,854
+0.10(+0.75%)
Jan 20, 2017
13.16
13.49
13.15
13.40
6,418,863
+0.29(+2.21%)
Jan 19, 2017
13.19
13.40
13.02
13.11
8,526,676
-0.15(-1.13%)
Jan 18, 2017
13.28
13.42
13.18
13.26
6,045,833
+0.08(+0.61%)
Jan 17, 2017
13.42
13.48
13.11
13.18
4,952,348
-0.29(-2.15%)
Jan 13, 2017
13.47
13.47
13.47
0
+0.04(+0.30%)
Jan 12, 2017
13.52
13.62
13.10
13.43
5,056,954
-0.08(-0.59%)
Jan 11, 2017
13.43
13.62
13.33
13.51
6,130,419
+0.06(+0.45%)
Jan 10, 2017
13.29
13.48
13.27
13.45
4,244,703
+0.11(+0.82%)
Jan 09, 2017
13.02
13.45
13.01
13.34
7,460,804
+0.33(+2.54%)
Jan 06, 2017
12.84
13.07
12.82
13.01
5,747,162
+0.16(+1.25%)
Jan 05, 2017
13.03
13.13
12.77
12.85
7,193,409
-0.15(-1.15%)
Jan 04, 2017
13.07
13.33
12.93
13.00
9,216,797
+0.31(+2.44%)
Jan 03, 2017
12.75
12.93
12.37
12.69
10,438,467
-0.07(-0.55%)
Dec 30, 2016
12.76
12.76
12.76
0
-0.21(-1.62%)
Dec 29, 2016
13.05
13.16
12.85
12.97
5,476,077
-0.10(-0.77%)
Dec 28, 2016
13.22
13.32
13.03
13.07
5,671,898
-0.06(-0.46%)
Dec 27, 2016
12.95
13.26
12.95
13.13
4,798,092
+0.16(+1.23%)
Dec 23, 2016
12.97
12.97
12.97
0
+0.24(+1.89%)
Dec 22, 2016
12.77
12.98
12.67
12.73
4,667,944
+0.04(+0.32%)
Dec 21, 2016
12.77
12.88
12.68
12.69
5,066,770
-0.12(-0.94%)
Dec 20, 2016
12.82
12.94
12.70
12.81
3,745,845
-0.01(-0.08%)
Dec 19, 2016
12.78
13.00
12.74
12.82
3,387,010
-0.02(-0.16%)
Dec 16, 2016
13.01
13.31
12.80
12.84
10,076,792
-0.19(-1.46%)
Dec 15, 2016
12.47
13.12
12.36
13.03
31,143,030
+0.55(+4.41%)
Dec 14, 2016
12.43
12.73
12.35
12.48
10,732,646
+0.07(+0.56%)
Dec 13, 2016
12.00
12.46
11.96
12.41
14,634,415
+0.45(+3.76%)
Dec 12, 2016
12.11
12.24
11.85
11.96
10,668,918
-0.26(-2.13%)
Dec 09, 2016
12.00
12.56
11.88
12.22
12,070,637
+0.31(+2.60%)
Dec 08, 2016
11.80
11.93
11.65
11.91
6,953,955
+0.09(+0.76%)
Dec 07, 2016
11.31
11.87
11.25
11.82
16,055,684
+0.46(+4.05%)
Dec 06, 2016
11.30
11.38
11.17
11.36
3,641,590
+0.13(+1.16%)
Dec 05, 2016
11.14
11.31
11.13
11.23
4,723,028
+0.11(+0.99%)
Dec 02, 2016
10.97
11.20
10.96
11.12
5,502,811
+0.15(+1.37%)
Dec 01, 2016
11.80
11.89
10.85
10.97
11,304,894
-0.81(-6.88%)
Nov 30, 2016
11.95
12.03
11.75
11.78
5,982,891
-0.13(-1.09%)
Nov 29, 2016
12.07
12.18
11.87
11.91
3,946,047
-0.21(-1.73%)
Nov 28, 2016
12.39
12.40
12.12
12.12
7,913,324
-0.31(-2.49%)
Nov 25, 2016
12.41
12.45
12.24
12.43
2,024,998
-0.01(-0.08%)
Nov 23, 2016
12.44
12.44
12.44
0
+0.56(+4.71%)
Nov 22, 2016
11.48
11.93
11.47
11.88
9,800,326
+0.41(+3.57%)
Nov 21, 2016
11.25
11.49
11.23
11.47
6,285,491
+0.30(+2.69%)
Nov 18, 2016
11.16
11.36
11.08
11.17
6,995,195
-0.31(-2.70%)
Nov 17, 2016
11.47
11.55
11.37
11.48
3,984,328
+0.03(+0.26%)
Nov 16, 2016
11.49
11.69
11.44
11.45
5,147,297
-0.08(-0.69%)
Nov 15, 2016
11.38
11.62
11.33
11.53
4,348,576
+0.13(+1.14%)
Nov 14, 2016
11.21
11.46
11.18
11.40
5,257,345
+0.18(+1.60%)
Nov 11, 2016
10.98
11.27
10.98
11.22
5,486,259
+0.27(+2.47%)
Nov 10, 2016
11.37
11.63
10.84
10.95
7,848,092
-0.27(-2.41%)
Nov 09, 2016
11.01
11.31
10.93
11.22
4,938,904
+0.04(+0.36%)
Nov 08, 2016
11.39
11.42
11.08
11.18
8,650,434
-0.28(-2.44%)
Nov 07, 2016
11.27
11.59
10.74
11.46
11,853,253
-0.11(-0.95%)
Nov 04, 2016
11.50
11.81
11.40
11.57
4,570,997
+0.06(+0.52%)
Nov 03, 2016
11.49
11.61
11.48
11.51
2,489,086
+0.03(+0.26%)
Nov 02, 2016
11.69
11.78
11.47
11.48
7,043,949
-0.21(-1.80%)
Nov 01, 2016
11.73
11.80
11.50
11.69
2,670,938
+0.02(+0.17%)
Oct 31, 2016
11.58
11.75
11.54
11.67
2,207,350
+0.14(+1.21%)
Oct 28, 2016
11.66
11.85
11.52
11.53
5,542,435
-0.11(-0.95%)
Oct 27, 2016
11.86
11.95
11.60
11.64
3,953,977
-0.07(-0.60%)
Oct 26, 2016
11.88
11.90
11.68
11.71
4,772,385
-0.20(-1.68%)
Oct 25, 2016
12.08
12.12
11.82
11.91
3,397,830
-0.18(-1.49%)
Oct 24, 2016
11.90
12.10
11.90
12.09
2,331,425
+0.27(+2.28%)
Oct 21, 2016
11.80
11.87
11.71
11.82
2,206,292
+0.01(+0.08%)
Oct 20, 2016
11.68
11.87
11.63
11.81
2,507,444
+0.09(+0.77%)
Oct 19, 2016
11.63
11.74
11.46
11.72
2,643,222
+0.05(+0.43%)
Oct 18, 2016
11.65
11.74
11.59
11.67
4,479,111
+0.16(+1.39%)
Oct 17, 2016
11.56
11.64
11.46
11.51
2,194,531
-0.08(-0.69%)
Oct 14, 2016
11.62
11.90
11.57
11.59
3,046,404
+0.02(+0.17%)
Oct 13, 2016
11.54
11.66
11.24
11.57
5,066,051
-0.08(-0.69%)
Oct 12, 2016
11.77
11.79
11.54
11.65
3,973,438
-0.14(-1.19%)
Oct 11, 2016
12.15
12.17
11.59
11.79
6,497,671
-0.34(-2.80%)
Oct 10, 2016
12.34
12.47
12.10
12.13
3,288,070
-0.15(-1.22%)
Oct 07, 2016
12.40
12.43
12.16
12.28
3,271,622
-0.15(-1.21%)
Oct 06, 2016
12.41
12.45
12.13
12.43
6,259,948
+0.03(+0.24%)
Oct 05, 2016
12.18
12.54
12.17
12.40
4,563,623
+0.22(+1.81%)
Oct 04, 2016
12.20
12.34
12.07
12.18
4,740,045
-0.04(-0.33%)
Oct 03, 2016
12.48
12.69
12.19
12.22
6,380,326
-0.10(-0.81%)
Sep 30, 2016
12.16
12.41
12.16
12.32
6,265,280
+0.22(+1.82%)
Sep 29, 2016
11.93
12.30
11.87
12.10
6,707,286
+0.17(+1.42%)
Sep 28, 2016
11.81
11.97
11.77
11.93
3,389,537
+0.14(+1.19%)
Sep 27, 2016
11.54
11.81
11.47
11.79
4,701,430
+0.18(+1.55%)
Sep 26, 2016
11.81
11.81
11.54
11.61
4,245,247
-0.10(-0.85%)
Sep 23, 2016
12.55
12.55
11.70
11.71
7,093,553
-0.33(-2.74%)
Sep 22, 2016
11.95
12.22
11.88
12.04
11,686,553
+0.26(+2.21%)
Sep 21, 2016
11.70
11.78
11.56
11.78
4,021,229
+0.20(+1.73%)
Sep 20, 2016
11.74
12.00
11.54
11.58
9,069,871
+0.06(+0.52%)
Sep 19, 2016
11.41
11.73
11.31
11.52
10,953,299
+0.21(+1.86%)
Sep 16, 2016
10.84
11.33
10.77
11.31
15,007,487
+0.53(+4.92%)
Sep 15, 2016
10.38
10.80
10.38
10.78
4,614,372
+0.39(+3.75%)
Sep 14, 2016
10.22
10.48
10.12
10.39
4,059,543
+0.15(+1.46%)
Sep 13, 2016
10.42
10.55
10.17
10.24
4,756,485
-0.20(-1.92%)
Sep 12, 2016
10.08
10.48
10.08
10.44
4,646,971
+0.18(+1.75%)
Sep 09, 2016
10.68
10.70
10.26
10.26
5,178,418
-0.48(-4.47%)
Sep 08, 2016
10.90
10.96
10.63
10.74
4,156,777
-0.18(-1.65%)
Sep 07, 2016
10.90
10.97
10.83
10.92
3,886,791
+0.04(+0.37%)
Sep 06, 2016
11.00
11.07
10.84
10.88
2,077,513
-0.15(-1.36%)
Sep 02, 2016
11.00
11.03
11.03
11.03
2,819,700
+0.04(+0.36%)
Sep 01, 2016
10.79
11.02
10.79
10.99
2,670,701
+0.19(+1.76%)
Aug 31, 2016
10.88
10.95
10.78
10.80
3,725,154
-0.09(-0.83%)
Aug 30, 2016
10.95
11.08
10.87
10.89
5,040,828
-0.09(-0.82%)
Aug 29, 2016
11.03
11.11
10.95
10.98
4,045,582
-0.05(-0.45%)
Aug 26, 2016
11.06
11.44
10.97
11.03
12,254,902
+0.02(+0.18%)
Aug 25, 2016
10.67
11.06
10.63
11.01
8,912,616
+0.30(+2.80%)
Aug 24, 2016
10.83
10.89
10.70
10.71
5,566,207
+0.10(+0.94%)
Aug 23, 2016
10.42
10.64
10.42
10.61
4,319,301
+0.25(+2.41%)
Aug 22, 2016
10.25
10.39
10.18
10.36
3,038,783
+0.12(+1.17%)
Aug 19, 2016
10.23
10.38
10.20
10.24
3,474,372
+0.01(+0.10%)
Aug 18, 2016
10.24
10.35
10.21
10.23
2,664,584
-0.07(-0.68%)
Aug 17, 2016
10.22
10.39
10.14
10.30
2,684,788
+0.08(+0.78%)
Aug 16, 2016
10.42
10.44
10.21
10.22
2,615,661
-0.16(-1.54%)
Aug 15, 2016
10.17
10.41
10.12
10.38
4,236,106
+0.28(+2.77%)
Aug 12, 2016
10.29
10.35
10.10
10.10
2,716,291
-0.17(-1.66%)
Aug 11, 2016
10.30
10.37
10.13
10.27
5,836,077
-0.03(-0.29%)
Aug 10, 2016
10.31
10.32
10.03
10.30
5,632,811
-0.03(-0.29%)
Aug 09, 2016
10.13
10.37
10.13
10.33
8,332,839
+0.22(+2.18%)
Aug 08, 2016
10.56
10.61
10.03
10.11
8,989,077
+0.12(+1.20%)
Aug 05, 2016
9.870
10.05
9.780
9.990
4,389,454
+0.21(+2.15%)
Aug 04, 2016
9.680
9.805
9.670
9.780
1,762,707
+0.08(+0.82%)
Aug 03, 2016
9.670
9.730
9.650
9.700
2,218,578
-0.01(-0.10%)
Aug 02, 2016
9.970
9.990
9.690
9.710
2,421,735
-0.32(-3.19%)
Aug 01, 2016
10.04
10.06
9.930
10.03
3,016,936
+0.00(+0.00%)
Jul 29, 2016
10.11
10.11
9.910
10.03
2,717,530
-0.04(-0.40%)
Jul 28, 2016
10.16
10.24
9.955
10.07
3,874,509
-0.13(-1.27%)
Jul 27, 2016
10.21
10.34
10.12
10.20
6,495,966
+0.03(+0.29%)
Jul 26, 2016
9.750
10.21
9.670
10.17
8,474,563
+0.57(+5.94%)
Jul 25, 2016
9.580
9.690
9.530
9.600
1,853,107
+0.04(+0.42%)
Jul 22, 2016
9.500
9.578
9.375
9.560
2,001,164
+0.03(+0.31%)
Jul 21, 2016
9.620
9.685
9.530
9.530
3,669,269
-0.13(-1.35%)
Jul 20, 2016
9.530
9.750
9.421
9.660
2,418,246
+0.19(+2.01%)
Jul 19, 2016
9.450
9.560
9.360
9.470
3,148,230
-0.04(-0.42%)
Jul 18, 2016
9.550
9.558
9.380
9.510
1,636,609
+0.12(+1.28%)
Jul 15, 2016
9.440
9.460
9.330
9.390
1,816,383
-0.05(-0.53%)
Jul 14, 2016
9.500
9.510
9.350
9.440
2,170,188
+0.14(+1.51%)
Jul 13, 2016
9.380
9.430
9.210
9.300
2,418,556
-0.01(-0.11%)
Jul 12, 2016
9.260
9.425
9.210
9.310
2,832,684
+0.14(+1.53%)
Jul 11, 2016
9.000
9.200
9.000
9.170
3,937,714
+0.26(+2.92%)
Jul 08, 2016
8.790
8.980
8.720
8.910
6,591,448
+0.19(+2.18%)
Jul 07, 2016
8.510
8.960
8.510
8.720
5,525,450
+0.26(+3.07%)
Jul 05, 2016
8.810
8.820
8.370
8.460
3,202,239
-0.32(-3.64%)
Jul 01, 2016
8.740
8.780
8.780
8.780
2,324,400
-0.04(-0.45%)
Jun 30, 2016
8.730
8.820
8.660
8.820
3,047,121
+0.13(+1.50%)
Jun 29, 2016
8.800
8.830
8.560
8.690
3,631,945
+0.02(+0.23%)
Jun 28, 2016
8.510
8.680
8.460
8.670
5,863,945
+0.43(+5.22%)
Jun 27, 2016
8.950
8.950
8.210
8.240
10,065,290
-0.85(-9.35%)
Jun 24, 2016
9.390
9.575
8.990
9.090
14,290,589
-0.78(-7.90%)
Jun 23, 2016
9.820
9.905
9.770
9.870
2,316,451
+0.18(+1.86%)
Jun 22, 2016
9.810
9.960
9.690
9.690
2,633,619
-0.09(-0.92%)
Jun 21, 2016
9.810
9.890
9.710
9.780
2,669,886
+0.00(+0.00%)
Jun 20, 2016
9.610
9.890
9.530
9.780
5,590,921
+0.33(+3.49%)
Jun 17, 2016
9.470
9.490
9.270
9.450
6,063,394
-0.04(-0.42%)
Jun 16, 2016
9.630
9.630
9.250
9.490
12,189,318
-0.21(-2.16%)
Jun 15, 2016
9.800
9.830
9.655
9.700
8,605,624
-0.07(-0.72%)
Jun 14, 2016
9.800
9.890
9.690
9.770
11,463,141
-0.21(-2.10%)
Jun 13, 2016
9.910
10.13
9.800
9.980
7,231,668
+0.18(+1.84%)
Jun 10, 2016
9.850
9.940
9.740
9.800
4,001,755
-0.22(-2.20%)
Jun 09, 2016
9.930
10.03
9.880
10.02
4,451,869
+0.00(+0.00%)
Jun 08, 2016
10.07
10.13
9.965
10.02
1,898,951
-0.05(-0.50%)
Jun 07, 2016
9.840
10.15
9.800
10.07
5,911,853
+0.26(+2.65%)
Jun 06, 2016
9.710
9.840
9.690
9.810
3,929,757
+0.10(+1.03%)
Jun 03, 2016
9.900
9.900
9.670
9.710
2,263,478
-0.15(-1.52%)
Jun 02, 2016
9.830
9.920
9.770
9.860
3,201,747
-0.09(-0.90%)
Jun 01, 2016
9.790
9.980
9.690
9.950
4,230,323
+0.18(+1.84%)
May 31, 2016
9.710
9.800
9.690
9.770
3,541,853
+0.11(+1.14%)
May 27, 2016
9.510
9.660
9.660
9.660
2,498,600
+0.15(+1.58%)
May 26, 2016
9.520
9.670
9.400
9.510
2,386,766
+0.00(+0.00%)
May 25, 2016
9.460
9.550
9.420
9.510
2,647,065
+0.13(+1.39%)
May 24, 2016
9.240
9.460
9.240
9.380
5,087,629
+0.20(+2.18%)
May 23, 2016
9.220
9.335
9.175
9.180
2,552,117
-0.01(-0.11%)
May 20, 2016
9.110
9.250
9.050
9.190
3,301,984
+0.16(+1.77%)
May 19, 2016
9.140
9.250
8.890
9.030
2,610,341
-0.18(-1.95%)
May 18, 2016
8.900
9.305
8.900
9.210
4,638,966
+0.26(+2.91%)
May 17, 2016
8.990
9.135
8.905
8.950
2,855,452
-0.05(-0.56%)
May 16, 2016
9.030
9.110
8.890
9.000
3,886,789
+0.05(+0.56%)
May 13, 2016
8.950
9.120
8.920
8.950
3,484,854
-0.02(-0.22%)
May 12, 2016
9.420
9.480
8.850
8.970
4,928,027
-0.42(-4.47%)
May 11, 2016
9.310
9.565
9.300
9.390
3,541,776
+0.01(+0.11%)
May 10, 2016
9.170
9.390
9.070
9.380
4,005,183
+0.27(+2.96%)
May 09, 2016
9.810
9.900
9.000
9.110
7,277,080
-0.30(-3.19%)
May 06, 2016
9.240
9.420
9.210
9.410
3,664,574
+0.12(+1.29%)
May 05, 2016
9.350
9.500
9.240
9.290
2,777,134
+0.02(+0.22%)
May 04, 2016
9.420
9.540
9.195
9.270
2,975,191
-0.22(-2.32%)
May 03, 2016
9.610
9.640
9.415
9.490
2,958,743
-0.19(-1.96%)
May 02, 2016
9.490
9.700
9.380
9.680
5,917,123
+0.21(+2.22%)
Apr 29, 2016
9.770
9.795
9.380
9.470
3,554,871
-0.28(-2.87%)
Apr 28, 2016
9.900
10.07
9.720
9.750
3,491,472
-0.25(-2.50%)
Apr 27, 2016
9.910
10.04
9.680
10.00
4,269,963
+0.01(+0.10%)
Apr 26, 2016
9.660
10.02
9.660
9.990
10,858,535
+0.40(+4.17%)
Apr 25, 2016
9.800
9.910
9.590
9.590
2,457,530
-0.24(-2.44%)
Apr 22, 2016
9.760
9.915
9.700
9.830
2,799,464
+0.02(+0.20%)
Apr 21, 2016
9.880
9.960
9.800
9.810
3,901,328
-0.05(-0.51%)
Apr 20, 2016
9.560
9.920
9.510
9.860
3,108,050
+0.28(+2.92%)
Apr 19, 2016
9.740
9.790
9.530
9.580
2,752,530
-0.07(-0.73%)
Apr 18, 2016
9.630
9.680
9.530
9.650
2,618,708
-0.01(-0.10%)
Apr 15, 2016
9.710
9.770
9.530
9.660
2,311,470
-0.09(-0.92%)
Apr 14, 2016
9.680
9.790
9.510
9.750
2,501,119
+0.03(+0.31%)
Apr 13, 2016
9.420
9.720
9.410
9.720
1,984,952
+0.29(+3.08%)
Apr 12, 2016
9.470
9.500
9.260
9.430
1,993,390
-0.03(-0.32%)
Apr 11, 2016
9.570
9.640
9.435
9.460
2,260,074
-0.05(-0.53%)
Apr 08, 2016
9.600
9.740
9.460
9.510
1,935,146
-0.01(-0.11%)
Apr 07, 2016
9.680
9.730
9.435
9.520
2,429,243
-0.23(-2.36%)
Apr 06, 2016
9.560
9.760
9.414
9.750
2,911,365
+0.16(+1.67%)
Apr 05, 2016
9.490
9.670
9.480
9.590
2,798,908
+0.01(+0.10%)
Apr 04, 2016
9.670
9.715
9.560
9.580
2,306,229
-0.12(-1.24%)
Apr 01, 2016
9.500
9.730
9.420
9.700
4,044,762
+0.11(+1.15%)
Mar 31, 2016
9.680
9.790
9.565
9.590
4,099,551
-0.12(-1.24%)
Mar 30, 2016
9.910
9.920
9.680
9.710
3,785,775
-0.17(-1.72%)
Mar 29, 2016
9.350
9.880
9.260
9.880
5,904,529
+0.47(+4.99%)
Mar 28, 2016
9.410
9.510
9.280
9.410
2,087,389
+0.02(+0.21%)
Mar 24, 2016
9.320
9.390
9.390
9.390
1,615,600
+0.01(+0.11%)
Mar 23, 2016
9.480
9.530
9.305
9.380
3,829,892
-0.15(-1.57%)
Mar 22, 2016
9.350
9.560
9.310
9.530
2,969,765
+0.09(+0.95%)
Mar 21, 2016
9.520
9.520
9.310
9.440
1,731,505
-0.04(-0.42%)
Mar 18, 2016
9.270
9.530
9.270
9.480
5,841,797
+0.22(+2.38%)
Mar 17, 2016
9.150
9.300
9.110
9.260
1,694,848
+0.07(+0.76%)
Mar 16, 2016
9.130
9.220
8.995
9.190
2,464,485
+0.11(+1.21%)
Mar 15, 2016
9.080
9.090
8.940
9.080
2,030,618
-0.02(-0.22%)
Mar 14, 2016
8.830
9.250
8.830
9.100
3,184,056
-0.16(-1.73%)
Mar 11, 2016
8.950
9.260
8.920
9.260
3,342,554
+0.38(+4.28%)
Mar 10, 2016
8.960
9.100
8.730
8.880
4,569,517
+0.02(+0.23%)
Mar 09, 2016
8.610
8.870
8.610
8.860
3,928,406
+0.16(+1.84%)
Mar 08, 2016
8.890
8.990
8.660
8.700
4,943,658
-0.31(-3.44%)
Mar 07, 2016
8.850
9.060
8.760
9.010
3,595,890
+0.14(+1.58%)
Mar 04, 2016
8.960
9.125
8.770
8.870
4,321,169
-0.07(-0.78%)
Mar 03, 2016
8.780
8.960
8.760
8.940
4,801,707
+0.12(+1.36%)
Mar 02, 2016
8.610
8.830
8.600
8.820
3,991,940
+0.17(+1.97%)
Mar 01, 2016
8.350
8.705
8.348
8.650
4,147,714
+0.26(+3.10%)
Feb 29, 2016
8.460
8.570
8.360
8.390
2,740,950
+0.00(+0.00%)
Feb 26, 2016
8.320
8.490
8.210
8.390
2,339,714
+0.10(+1.21%)
Feb 25, 2016
8.290
8.320
8.110
8.290
3,378,009
-0.01(-0.12%)
Feb 24, 2016
7.720
8.300
7.720
8.300
5,749,489
+0.28(+3.49%)
Feb 23, 2016
8.000
8.160
7.930
8.020
5,810,609
+0.05(+0.63%)
Feb 22, 2016
7.780
7.980
7.780
7.970
4,681,723
+0.29(+3.78%)
Feb 19, 2016
7.570
7.800
7.500
7.680
6,217,786
+0.07(+0.92%)
Feb 18, 2016
7.940
7.970
7.590
7.610
9,800,490
-0.29(-3.67%)
Feb 17, 2016
7.750
7.970
7.550
7.900
6,120,725
+0.39(+5.19%)
Feb 16, 2016
7.370
7.645
7.250
7.510
8,388,261
+0.44(+6.22%)
Feb 12, 2016
7.150
7.070
7.070
7.070
5,676,300
+0.02(+0.28%)
Feb 11, 2016
7.070
7.170
6.970
7.050
6,075,672
-0.10(-1.40%)
Feb 10, 2016
7.110
7.310
7.090
7.150
7,484,872
+0.07(+0.99%)
Feb 09, 2016
7.310
7.320
6.980
7.080
11,642,350
-0.32(-4.32%)
Feb 08, 2016
7.600
7.900
7.260
7.400
8,967,534
-0.65(-8.07%)
Feb 05, 2016
8.410
8.500
8.000
8.050
7,708,948
-0.44(-5.18%)
Feb 04, 2016
8.110
8.510
8.110
8.490
3,347,856
+0.22(+2.66%)
Feb 03, 2016
8.230
8.300
7.990
8.270
3,147,663
+0.09(+1.16%)
Feb 02, 2016
8.500
8.590
8.140
8.175
3,713,218
-0.49(-5.71%)
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
.