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
)
72.45
-1.83 (-2.46%)
Streaming Delayed Price
Updated: 2:52 PM EDT, May 21, 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, 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%)
Jan 01, 2008
8.860
9.050
8.760
8.880
3,490,929
+0.00(+0.00%)
Dec 31, 2007
8.860
9.050
8.760
8.880
3,490,929
-0.04(-0.45%)
Dec 28, 2007
9.020
9.120
8.920
8.920
3,132,522
+0.06(+0.68%)
Dec 27, 2007
9.110
9.190
8.850
8.860
3,354,241
-0.31(-3.38%)
Dec 26, 2007
8.900
9.210
8.870
9.170
5,678,059
+0.22(+2.46%)
Dec 24, 2007
8.900
9.050
8.750
8.950
4,287,449
+0.10(+1.13%)
Dec 21, 2007
8.630
8.852
8.520
8.850
8,145,464
+0.36(+4.24%)
Dec 20, 2007
8.360
8.510
8.200
8.490
7,029,768
+0.23(+2.78%)
Dec 19, 2007
8.110
8.340
8.040
8.260
6,910,139
+0.15(+1.85%)
Dec 18, 2007
8.300
8.320
7.960
8.110
9,579,216
-0.08(-0.98%)
Dec 17, 2007
8.170
8.400
8.070
8.190
8,264,689
-0.05(-0.61%)
Dec 14, 2007
8.240
8.290
7.990
8.240
18,477,852
-0.30(-3.51%)
Dec 13, 2007
8.000
8.570
7.780
8.540
23,785,092
-0.28(-3.17%)
Dec 12, 2007
9.090
9.230
8.690
8.820
6,518,087
-0.06(-0.68%)
Dec 11, 2007
9.020
9.350
8.880
8.880
5,690,405
-0.15(-1.66%)
Dec 10, 2007
9.170
9.230
8.990
9.030
4,523,486
-0.10(-1.10%)
Dec 07, 2007
8.970
9.350
8.960
9.130
12,268,209
+0.11(+1.22%)
Dec 06, 2007
9.000
9.090
8.970
9.020
6,311,208
-0.02(-0.22%)
Dec 05, 2007
8.930
9.200
8.850
9.040
7,843,488
+0.26(+2.96%)
Dec 04, 2007
8.840
8.960
8.630
8.780
4,774,965
-0.08(-0.90%)
Dec 03, 2007
9.250
9.270
8.840
8.860
6,303,079
-0.33(-3.59%)
Nov 30, 2007
9.610
9.750
9.110
9.190
7,263,756
-0.26(-2.75%)
Nov 29, 2007
9.310
9.550
9.200
9.450
11,979,280
+0.10(+1.07%)
Nov 28, 2007
8.740
9.390
8.700
9.350
10,763,179
+0.73(+8.47%)
Nov 27, 2007
8.500
8.630
8.310
8.620
6,331,159
+0.31(+3.73%)
Nov 26, 2007
8.620
8.700
8.280
8.310
5,055,013
-0.31(-3.60%)
Nov 23, 2007
8.500
8.670
8.420
8.620
1,775,143
+0.14(+1.65%)
Nov 21, 2007
8.420
8.530
8.200
8.480
6,863,686
-0.13(-1.51%)
Nov 20, 2007
8.750
8.890
8.350
8.610
6,592,662
-0.15(-1.71%)
Nov 19, 2007
8.880
8.920
8.740
8.760
5,041,505
-0.23(-2.56%)
Nov 16, 2007
9.060
9.120
8.850
8.990
7,439,810
-0.05(-0.55%)
Nov 15, 2007
9.350
9.380
8.950
9.040
9,696,221
-0.34(-3.62%)
Nov 14, 2007
9.270
9.470
9.130
9.380
10,089,275
+0.15(+1.63%)
Nov 13, 2007
8.990
9.290
8.950
9.230
5,164,243
+0.38(+4.29%)
Nov 12, 2007
9.280
9.400
8.850
8.850
8,127,345
-0.37(-4.01%)
Nov 09, 2007
8.650
9.360
8.630
9.220
14,528,885
+0.49(+5.61%)
Nov 08, 2007
9.120
9.200
8.500
8.730
17,302,584
-0.37(-4.07%)
Nov 07, 2007
9.380
9.430
9.070
9.100
10,095,295
-0.44(-4.61%)
Nov 06, 2007
9.620
9.670
9.380
9.540
6,469,362
-0.07(-0.73%)
Nov 05, 2007
9.620
9.740
9.500
9.610
7,122,734
-0.14(-1.44%)
Nov 02, 2007
9.950
10.02
9.670
9.750
6,585,233
-0.11(-1.12%)
Nov 01, 2007
10.20
10.20
9.840
9.860
9,558,785
-0.34(-3.33%)
Oct 31, 2007
10.32
10.32
9.870
10.20
15,901,124
-0.02(-0.20%)
Oct 30, 2007
10.03
10.55
9.730
10.22
54,484,196
-1.97(-16.16%)
Oct 29, 2007
12.23
12.30
11.85
12.19
7,665,441
-0.05(-0.41%)
Oct 26, 2007
12.28
12.45
11.99
12.24
7,026,950
+0.14(+1.16%)
Oct 25, 2007
12.40
12.45
11.84
12.10
6,555,633
-0.28(-2.26%)
Oct 24, 2007
12.92
12.93
12.09
12.38
7,793,236
-0.61(-4.70%)
Oct 23, 2007
12.57
13.07
12.45
12.99
7,575,833
+0.54(+4.34%)
Oct 22, 2007
12.37
12.67
12.26
12.45
4,644,000
-0.03(-0.24%)
Oct 19, 2007
12.78
12.81
12.41
12.48
6,223,626
-0.33(-2.58%)
Oct 18, 2007
12.40
12.87
12.37
12.81
5,144,714
+0.31(+2.48%)
Oct 17, 2007
12.45
12.72
12.16
12.50
6,246,509
+0.24(+1.96%)
Oct 16, 2007
12.48
12.52
12.23
12.26
4,323,198
-0.26(-2.08%)
Oct 15, 2007
12.48
12.60
12.33
12.52
7,473,622
+0.02(+0.16%)
Oct 12, 2007
12.28
12.50
12.13
12.50
3,920,881
+0.23(+1.87%)
Oct 11, 2007
12.59
12.74
11.96
12.27
8,093,382
-0.34(-2.70%)
Oct 10, 2007
12.44
12.70
12.42
12.61
6,280,816
+0.17(+1.37%)
Oct 09, 2007
12.46
12.61
12.14
12.44
4,923,131
-0.10(-0.80%)
Oct 08, 2007
12.55
12.60
12.33
12.54
3,477,957
-0.06(-0.48%)
Oct 05, 2007
12.62
12.88
12.36
12.60
5,725,478
+0.17(+1.37%)
Oct 04, 2007
12.42
12.51
12.22
12.43
6,945,487
+0.03(+0.24%)
Oct 03, 2007
12.61
12.80
12.34
12.40
5,727,450
-0.07(-0.56%)
Oct 02, 2007
12.54
12.71
12.43
12.47
4,482,689
-0.08(-0.64%)
Oct 01, 2007
12.61
12.75
12.43
12.55
7,866,703
-0.01(-0.08%)
Sep 28, 2007
12.56
12.75
12.36
12.56
4,981,688
-0.01(-0.08%)
Sep 27, 2007
12.82
12.84
12.51
12.57
7,174,836
-0.17(-1.33%)
Sep 26, 2007
13.00
13.15
12.56
12.74
8,750,200
-0.11(-0.86%)
Sep 25, 2007
12.46
12.88
12.20
12.85
9,698,498
+0.38(+3.05%)
Sep 24, 2007
12.49
12.72
12.38
12.47
4,080,451
-0.25(-1.97%)
Sep 21, 2007
12.65
12.79
12.37
12.72
4,672,071
+0.21(+1.68%)
Sep 20, 2007
12.55
12.75
12.43
12.51
4,466,828
-0.12(-0.95%)
Sep 19, 2007
12.22
12.73
12.21
12.63
8,748,003
+0.41(+3.36%)
Sep 18, 2007
11.80
12.28
11.70
12.22
7,610,971
+0.71(+6.17%)
Sep 17, 2007
11.47
11.57
11.20
11.51
4,602,023
+0.02(+0.17%)
Sep 14, 2007
11.48
11.63
11.40
11.49
2,989,014
-0.08(-0.69%)
Sep 13, 2007
11.50
11.70
11.34
11.57
3,537,799
-0.01(-0.09%)
Sep 12, 2007
11.98
12.00
11.56
11.58
8,331,174
-0.41(-3.42%)
Sep 11, 2007
11.82
12.12
11.79
11.99
3,320,119
+0.21(+1.78%)
Sep 10, 2007
11.80
11.95
11.52
11.78
3,434,839
+0.08(+0.68%)
Sep 07, 2007
11.57
11.94
11.50
11.70
7,128,250
-0.16(-1.35%)
Sep 06, 2007
12.12
12.12
11.77
11.86
3,895,412
-0.22(-1.82%)
Sep 05, 2007
11.94
12.61
11.91
12.08
11,281,227
-0.01(-0.08%)
Sep 04, 2007
11.95
12.28
11.77
12.09
5,732,882
+0.37(+3.16%)
Aug 31, 2007
11.62
11.83
11.53
11.72
3,200,628
+0.32(+2.81%)
Aug 30, 2007
11.37
11.65
11.23
11.40
3,447,222
-0.08(-0.70%)
Aug 29, 2007
11.58
11.67
11.32
11.48
3,318,859
+0.19(+1.68%)
Aug 28, 2007
11.70
11.80
11.23
11.29
5,461,501
-0.46(-3.91%)
Aug 27, 2007
12.14
12.19
11.73
11.75
3,606,324
-0.45(-3.69%)
Aug 24, 2007
11.74
12.24
11.68
12.20
5,540,284
+0.50(+4.27%)
Aug 23, 2007
11.70
11.97
11.59
11.70
7,037,421
+0.12(+1.04%)
Aug 22, 2007
11.41
11.74
11.36
11.58
4,993,330
+0.18(+1.58%)
Aug 21, 2007
11.19
11.45
11.06
11.40
6,806,034
+0.21(+1.88%)
Aug 20, 2007
11.11
11.38
10.95
11.19
3,514,479
+0.11(+0.99%)
Aug 17, 2007
11.64
11.88
11.05
11.08
5,705,084
-0.10(-0.89%)
Aug 16, 2007
11.08
11.22
10.48
11.18
6,488,763
+0.03(+0.27%)
Aug 15, 2007
11.21
11.55
11.02
11.15
4,315,434
-0.08(-0.71%)
Aug 14, 2007
11.44
11.64
11.20
11.23
4,491,232
-0.14(-1.23%)
Aug 13, 2007
11.50
11.66
11.28
11.37
4,550,306
+0.00(+0.00%)
Aug 10, 2007
10.41
11.49
10.24
11.37
7,070,935
+0.80(+7.57%)
Aug 09, 2007
11.17
11.50
10.34
10.57
9,886,538
-0.75(-6.63%)
Aug 08, 2007
11.25
11.67
11.20
11.32
7,139,324
+0.19(+1.71%)
Aug 07, 2007
11.28
11.38
11.07
11.13
6,122,907
-0.20(-1.77%)
Aug 06, 2007
11.44
11.50
11.00
11.33
5,956,325
-0.06(-0.53%)
Aug 03, 2007
11.35
12.00
11.24
11.39
6,246,182
-0.55(-4.61%)
Aug 02, 2007
11.80
11.97
11.56
11.94
6,381,479
+0.14(+1.19%)
Aug 01, 2007
11.74
12.01
11.43
11.80
11,162,141
-0.02(-0.17%)
Jul 31, 2007
11.85
12.52
11.71
11.82
19,840,874
+0.81(+7.36%)
Jul 30, 2007
10.84
11.12
10.65
11.01
7,866,724
+0.21(+1.94%)
Jul 27, 2007
11.00
11.15
10.60
10.80
6,465,537
-0.35(-3.14%)
Jul 26, 2007
11.30
11.38
10.83
11.15
9,019,654
-0.38(-3.30%)
Jul 25, 2007
11.51
11.65
11.39
11.53
5,696,007
+0.13(+1.14%)
Jul 24, 2007
11.57
11.72
11.30
11.40
4,507,546
-0.30(-2.56%)
Jul 23, 2007
11.62
11.91
11.61
11.70
4,209,435
+0.14(+1.21%)
Jul 20, 2007
11.72
11.74
11.47
11.56
4,523,651
-0.19(-1.62%)
Jul 19, 2007
11.68
11.83
11.64
11.75
4,104,500
+0.18(+1.56%)
Jul 18, 2007
11.78
11.86
11.48
11.57
6,099,651
-0.33(-2.77%)
Jul 17, 2007
11.76
12.00
11.65
11.90
4,662,845
+0.12(+1.02%)
Jul 16, 2007
11.83
11.88
11.65
11.78
3,677,431
-0.06(-0.51%)
Jul 13, 2007
11.66
11.90
11.58
11.84
3,557,012
+0.14(+1.20%)
Jul 12, 2007
11.29
11.80
11.17
11.70
7,675,472
+0.50(+4.46%)
Jul 11, 2007
11.12
11.28
10.96
11.20
3,209,508
+0.01(+0.09%)
Jul 10, 2007
11.27
11.35
11.06
11.19
6,184,344
-0.13(-1.15%)
Jul 09, 2007
11.40
11.45
11.23
11.32
4,885,878
-0.08(-0.70%)
Jul 06, 2007
11.37
11.45
11.21
11.40
3,750,007
+0.05(+0.44%)
Jul 05, 2007
11.33
11.46
11.24
11.35
5,151,276
+0.08(+0.71%)
Jul 03, 2007
11.13
11.27
11.08
11.27
3,005,449
+0.17(+1.53%)
Jul 02, 2007
10.77
11.15
10.77
11.10
7,320,629
+0.38(+3.54%)
Jun 29, 2007
10.96
11.05
10.67
10.72
5,739,981
-0.19(-1.74%)
Jun 28, 2007
10.67
11.06
10.61
10.91
8,381,888
+0.26(+2.44%)
Jun 27, 2007
10.37
10.69
10.32
10.65
5,609,387
+0.19(+1.82%)
Jun 26, 2007
10.65
10.66
10.36
10.46
4,025,804
-0.14(-1.32%)
Jun 25, 2007
10.81
10.91
10.52
10.60
5,054,658
-0.16(-1.49%)
Jun 22, 2007
11.00
11.14
10.76
10.76
15,963,773
-0.27(-2.45%)
Jun 21, 2007
10.84
11.05
10.66
11.03
8,176,931
+0.18(+1.66%)
Jun 20, 2007
11.17
11.19
10.77
10.85
3,957,400
-0.19(-1.72%)
Jun 19, 2007
11.07
11.10
10.91
11.04
4,416,700
-0.14(-1.25%)
Jun 18, 2007
11.10
11.22
11.00
11.18
5,643,400
+0.12(+1.08%)
Jun 15, 2007
11.05
11.17
10.97
11.06
5,685,300
+0.15(+1.37%)
Jun 14, 2007
10.65
10.97
10.65
10.91
5,931,700
+0.29(+2.73%)
Jun 13, 2007
10.90
10.95
10.60
10.62
7,065,700
-0.21(-1.94%)
Jun 12, 2007
10.81
10.88
10.56
10.83
5,991,400
-0.03(-0.28%)
Jun 11, 2007
10.91
10.97
10.71
10.86
3,214,609
-0.04(-0.37%)
Jun 08, 2007
10.53
10.96
10.53
10.90
6,208,023
+0.39(+3.71%)
Jun 07, 2007
10.63
10.78
10.33
10.51
6,701,076
-0.15(-1.41%)
Jun 06, 2007
10.72
10.82
10.56
10.66
6,914,189
-0.14(-1.30%)
Jun 05, 2007
10.88
10.95
10.64
10.80
4,329,636
-0.05(-0.46%)
Jun 04, 2007
10.74
10.97
10.69
10.85
3,643,191
+0.04(+0.37%)
Jun 01, 2007
10.81
10.98
10.76
10.81
5,535,420
+0.07(+0.65%)
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%)
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
.