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 (%)
May 29, 2015
13.01
13.33
12.97
13.26
5,035,199
+0.27(+2.08%)
May 28, 2015
12.96
13.27
12.91
12.99
3,756,333
-0.02(-0.15%)
May 27, 2015
12.49
13.12
12.47
13.01
4,858,687
+0.54(+4.37%)
May 26, 2015
12.60
12.64
12.39
12.46
2,497,827
-0.20(-1.54%)
May 22, 2015
12.67
12.66
12.66
12.66
2,067,800
+0.09(+0.72%)
May 21, 2015
12.63
12.65
12.48
12.57
2,119,109
-0.04(-0.32%)
May 20, 2015
12.76
12.89
12.60
12.61
3,488,529
-0.16(-1.25%)
May 19, 2015
12.87
12.94
12.71
12.77
3,742,298
-0.04(-0.31%)
May 18, 2015
12.57
12.84
12.57
12.81
2,715,977
+0.20(+1.59%)
May 15, 2015
12.63
12.73
12.46
12.61
3,894,948
+0.17(+1.37%)
May 14, 2015
12.45
12.55
12.30
12.44
3,256,928
+0.07(+0.57%)
May 13, 2015
12.50
12.64
12.26
12.37
4,061,726
-0.04(-0.32%)
May 12, 2015
12.30
12.46
12.16
12.41
2,955,261
-0.02(-0.16%)
May 11, 2015
12.31
12.53
12.27
12.43
2,572,229
+0.13(+1.06%)
May 08, 2015
12.20
12.36
12.10
12.30
2,971,042
+0.21(+1.74%)
May 07, 2015
12.07
12.21
11.96
12.09
3,860,612
-0.01(-0.08%)
May 06, 2015
12.14
12.32
11.93
12.10
2,628,116
+0.04(+0.33%)
May 05, 2015
12.31
12.46
12.04
12.06
5,235,800
-0.44(-3.52%)
May 04, 2015
12.64
13.12
12.43
12.50
13,465,814
+0.69(+5.84%)
May 01, 2015
11.60
11.88
11.60
11.81
5,236,902
+0.29(+2.52%)
Apr 30, 2015
11.68
11.75
11.50
11.52
2,389,720
-0.15(-1.29%)
Apr 29, 2015
11.46
11.70
11.39
11.67
2,075,564
+0.11(+0.95%)
Apr 28, 2015
11.56
11.70
11.47
11.56
3,349,189
-0.03(-0.26%)
Apr 27, 2015
11.69
11.88
11.48
11.59
3,074,881
-0.03(-0.26%)
Apr 24, 2015
12.25
12.25
11.31
11.62
8,253,119
-0.62(-5.10%)
Apr 23, 2015
11.86
12.36
11.71
12.24
6,275,767
-0.12(-0.93%)
Apr 22, 2015
12.23
12.51
12.14
12.36
6,454,017
+0.19(+1.56%)
Apr 21, 2015
11.88
12.22
11.76
12.17
5,632,216
+0.36(+3.05%)
Apr 20, 2015
11.88
11.95
11.74
11.81
3,512,973
-0.03(-0.25%)
Apr 17, 2015
12.35
12.35
11.66
11.84
4,353,593
-0.53(-4.28%)
Apr 16, 2015
11.93
12.40
11.86
12.37
7,829,686
+0.43(+3.60%)
Apr 15, 2015
11.54
12.00
11.46
11.94
4,960,423
+0.48(+4.19%)
Apr 14, 2015
11.65
11.67
11.42
11.46
2,664,856
-0.18(-1.55%)
Apr 13, 2015
11.53
11.74
11.51
11.64
2,112,935
+0.06(+0.52%)
Apr 10, 2015
11.55
11.59
11.48
11.58
1,858,476
+0.01(+0.09%)
Apr 09, 2015
11.48
11.59
11.41
11.57
2,148,169
+0.05(+0.43%)
Apr 08, 2015
11.57
11.65
11.46
11.52
2,957,687
-0.02(-0.17%)
Apr 07, 2015
11.58
11.78
11.45
11.54
3,774,007
+0.00(+0.00%)
Apr 06, 2015
11.50
11.64
11.40
11.54
3,067,076
-0.16(-1.37%)
Apr 02, 2015
11.45
11.70
11.70
11.70
6,482,400
+0.21(+1.87%)
Apr 01, 2015
11.51
11.55
11.08
11.48
21,684,764
-0.62(-5.16%)
Mar 31, 2015
12.08
12.18
11.99
12.11
10,621,277
-0.02(-0.16%)
Mar 30, 2015
11.85
12.17
11.82
12.13
11,237,660
+0.33(+2.80%)
Mar 27, 2015
11.66
11.88
11.55
11.80
7,660,336
+0.17(+1.46%)
Mar 26, 2015
11.71
11.79
11.43
11.63
9,095,774
-0.27(-2.31%)
Mar 25, 2015
12.39
12.45
11.82
11.90
12,645,617
-0.47(-3.80%)
Mar 24, 2015
12.67
12.67
12.36
12.38
8,403,193
-0.32(-2.56%)
Mar 23, 2015
12.88
12.94
12.69
12.70
3,117,570
-0.23(-1.78%)
Mar 20, 2015
12.85
12.96
12.75
12.93
5,490,675
+0.20(+1.57%)
Mar 19, 2015
12.69
12.78
12.61
12.73
2,683,646
-0.03(-0.24%)
Mar 18, 2015
12.61
12.80
12.49
12.76
3,989,825
+0.10(+0.79%)
Mar 17, 2015
12.79
12.79
12.50
12.66
4,504,619
-0.18(-1.40%)
Mar 16, 2015
12.59
12.85
12.54
12.84
5,771,209
+0.29(+2.31%)
Mar 13, 2015
12.52
12.75
12.50
12.55
6,032,474
-0.11(-0.87%)
Mar 12, 2015
12.67
12.73
12.55
12.66
6,143,193
-0.02(-0.12%)
Mar 11, 2015
12.72
12.86
12.60
12.68
7,069,521
-0.06(-0.51%)
Mar 10, 2015
12.78
12.90
12.66
12.74
4,797,309
-0.16(-1.24%)
Mar 09, 2015
12.93
13.06
12.77
12.90
4,789,745
+0.00(+0.00%)
Mar 06, 2015
13.00
13.15
12.83
12.90
7,560,613
-0.14(-1.07%)
Mar 05, 2015
13.04
13.13
12.99
13.04
6,049,174
+0.02(+0.15%)
Mar 04, 2015
12.77
13.04
12.87
13.02
7,430,994
+0.15(+1.17%)
Mar 03, 2015
13.12
13.19
12.86
12.87
7,074,793
-0.29(-2.20%)
Mar 02, 2015
12.84
13.31
12.82
13.16
12,817,419
+0.41(+3.22%)
Feb 27, 2015
12.91
13.04
12.68
12.75
7,390,267
-0.11(-0.86%)
Feb 26, 2015
12.30
13.07
12.30
12.86
18,745,336
+0.84(+6.99%)
Feb 25, 2015
12.25
12.30
11.88
12.02
10,657,611
-0.22(-1.80%)
Feb 24, 2015
12.04
12.34
11.99
12.24
6,444,649
+0.22(+1.83%)
Feb 23, 2015
11.94
12.04
11.78
12.02
10,867,035
+0.00(+0.00%)
Feb 20, 2015
11.95
12.08
11.77
12.02
9,427,793
+0.11(+0.92%)
Feb 19, 2015
12.13
12.20
11.85
11.91
7,429,216
-0.25(-2.06%)
Feb 18, 2015
12.02
12.23
11.93
12.16
6,527,878
+0.17(+1.42%)
Feb 17, 2015
11.85
12.08
11.85
11.99
5,725,505
+0.04(+0.38%)
Feb 13, 2015
11.65
11.95
11.95
11.95
5,979,900
+0.34(+2.89%)
Feb 12, 2015
11.57
11.69
11.47
11.61
7,637,248
+0.06(+0.52%)
Feb 11, 2015
11.61
11.71
11.47
11.55
7,940,377
-0.05(-0.43%)
Feb 10, 2015
11.60
11.65
11.52
11.60
9,908,870
+0.06(+0.52%)
Feb 09, 2015
11.26
11.67
11.21
11.54
10,411,026
+0.15(+1.32%)
Feb 06, 2015
10.63
11.87
10.63
11.39
23,468,762
+1.12(+10.91%)
Feb 05, 2015
10.42
10.46
10.24
10.27
8,785,490
-0.12(-1.15%)
Feb 04, 2015
10.18
10.47
10.14
10.39
4,962,626
+0.14(+1.37%)
Feb 03, 2015
10.00
10.25
9.920
10.25
4,729,073
+0.31(+3.12%)
Feb 02, 2015
10.02
10.18
9.750
9.940
6,144,451
-0.07(-0.70%)
Jan 30, 2015
9.940
10.18
9.940
10.01
4,787,636
-0.02(-0.20%)
Jan 29, 2015
10.12
10.33
9.890
10.03
7,446,662
-0.07(-0.69%)
Jan 28, 2015
10.15
10.27
10.05
10.10
5,145,717
+0.07(+0.70%)
Jan 27, 2015
9.990
10.14
9.840
10.03
6,339,060
-0.13(-1.28%)
Jan 26, 2015
10.07
10.28
9.960
10.16
6,034,115
+0.09(+0.89%)
Jan 23, 2015
10.09
10.10
9.940
10.07
5,595,904
-0.06(-0.59%)
Jan 22, 2015
9.970
10.16
9.780
10.13
6,154,600
+0.20(+2.01%)
Jan 21, 2015
9.940
10.17
9.825
9.930
6,859,278
-0.03(-0.30%)
Jan 20, 2015
9.900
10.00
9.820
9.960
3,705,211
+0.12(+1.22%)
Jan 16, 2015
9.670
9.850
9.650
9.840
5,302,862
+0.16(+1.65%)
Jan 15, 2015
10.00
10.13
9.670
9.680
5,663,583
-0.29(-2.91%)
Jan 14, 2015
9.980
10.12
9.840
9.970
5,547,945
-0.11(-1.09%)
Jan 13, 2015
10.46
10.60
10.01
10.08
6,386,942
-0.31(-2.98%)
Jan 12, 2015
10.36
10.45
10.12
10.39
6,298,721
+0.04(+0.34%)
Jan 09, 2015
10.38
10.49
10.18
10.36
4,546,811
-0.01(-0.14%)
Jan 08, 2015
10.19
10.46
10.18
10.37
8,890,375
+0.25(+2.47%)
Jan 07, 2015
10.05
10.23
10.00
10.12
5,211,477
+0.16(+1.61%)
Jan 06, 2015
10.10
10.14
9.700
9.960
9,144,995
+0.03(+0.30%)
Jan 05, 2015
10.18
10.20
9.890
9.930
3,619,334
-0.27(-2.65%)
Jan 02, 2015
10.18
10.27
10.05
10.20
3,009,371
+0.07(+0.69%)
Dec 31, 2014
10.14
10.13
10.13
10.13
2,741,600
+0.03(+0.30%)
Dec 30, 2014
10.13
10.19
10.03
10.10
2,322,143
-0.10(-0.98%)
Dec 29, 2014
10.20
10.23
10.12
10.20
1,435,464
-0.01(-0.10%)
Dec 26, 2014
10.21
10.25
10.13
10.21
1,313,604
-0.01(-0.10%)
Dec 24, 2014
10.20
10.22
10.22
10.22
1,075,300
+0.05(+0.49%)
Dec 23, 2014
10.20
10.32
10.15
10.17
2,993,005
-0.04(-0.39%)
Dec 22, 2014
10.06
10.29
10.04
10.21
3,779,423
+0.13(+1.29%)
Dec 19, 2014
10.07
10.10
9.890
10.08
4,400,968
+0.04(+0.40%)
Dec 18, 2014
9.860
10.05
9.760
10.04
7,273,860
+0.38(+3.93%)
Dec 17, 2014
9.570
9.690
9.425
9.660
7,555,624
+0.10(+0.99%)
Dec 16, 2014
9.550
9.860
9.540
9.565
4,291,229
-0.08(-0.78%)
Dec 15, 2014
9.770
9.920
9.610
9.640
4,159,551
-0.01(-0.10%)
Dec 12, 2014
9.750
9.830
9.640
9.650
4,589,788
-0.12(-1.23%)
Dec 11, 2014
9.780
9.940
9.720
9.770
4,156,939
+0.04(+0.41%)
Dec 10, 2014
10.15
10.15
9.700
9.730
6,846,919
-0.28(-2.80%)
Dec 09, 2014
9.940
10.04
9.820
10.01
7,513,902
+0.00(+0.00%)
Dec 08, 2014
10.14
10.18
9.890
10.01
8,609,585
-0.21(-2.05%)
Dec 05, 2014
9.890
10.44
9.860
10.22
21,150,488
+0.38(+3.86%)
Dec 04, 2014
9.840
10.01
9.785
9.840
10,396,435
+0.04(+0.41%)
Dec 03, 2014
9.450
9.860
9.430
9.800
11,970,753
+0.35(+3.70%)
Dec 02, 2014
9.530
9.660
9.380
9.450
6,902,706
-0.09(-0.94%)
Dec 01, 2014
9.280
9.650
9.250
9.540
11,436,725
+0.51(+5.65%)
Nov 28, 2014
9.100
9.100
8.990
9.030
1,309,659
-0.05(-0.55%)
Nov 26, 2014
8.800
9.080
9.080
9.080
3,632,200
+0.25(+2.83%)
Nov 25, 2014
8.840
8.910
8.780
8.830
3,493,648
+0.01(+0.11%)
Nov 24, 2014
8.600
8.840
8.590
8.820
4,111,345
+0.21(+2.38%)
Nov 21, 2014
8.560
8.620
8.470
8.615
4,162,196
+0.15(+1.83%)
Nov 20, 2014
8.000
8.560
8.000
8.460
3,506,643
+0.00(+0.00%)
Nov 19, 2014
8.550
8.550
8.380
8.460
5,218,996
-0.06(-0.70%)
Nov 18, 2014
8.410
8.550
8.380
8.520
4,376,209
+0.13(+1.55%)
Nov 17, 2014
8.270
8.480
8.160
8.390
7,551,346
+0.11(+1.27%)
Nov 14, 2014
8.200
8.310
8.085
8.285
1,969,451
+0.10(+1.16%)
Nov 13, 2014
8.290
8.380
8.180
8.190
2,583,113
-0.10(-1.21%)
Nov 12, 2014
8.200
8.310
8.170
8.290
3,111,194
+0.01(+0.18%)
Nov 11, 2014
8.230
8.330
8.210
8.275
6,306,032
+0.03(+0.30%)
Nov 10, 2014
8.240
8.330
8.230
8.250
2,531,134
+0.00(+0.00%)
Nov 07, 2014
8.250
8.300
8.140
8.250
6,706,589
-0.03(-0.36%)
Nov 06, 2014
8.180
8.300
8.150
8.280
4,552,949
+0.07(+0.85%)
Nov 05, 2014
8.060
8.240
8.020
8.210
6,669,672
+0.12(+1.48%)
Nov 04, 2014
8.150
8.190
7.990
8.090
7,203,038
-0.08(-0.98%)
Nov 03, 2014
8.430
8.430
8.100
8.170
8,005,305
-0.12(-1.45%)
Oct 31, 2014
8.520
8.740
8.160
8.290
14,030,252
+0.28(+3.50%)
Oct 30, 2014
8.000
8.130
7.850
8.010
14,833,600
-0.14(-1.72%)
Oct 29, 2014
8.160
8.190
8.020
8.150
4,799,303
-0.01(-0.12%)
Oct 28, 2014
8.040
8.170
8.010
8.160
4,084,431
+0.21(+2.64%)
Oct 27, 2014
7.910
7.980
7.950
7.950
4,082,767
+0.00(+0.00%)
Oct 24, 2014
7.790
8.025
7.720
7.950
7,274,705
+0.14(+1.79%)
Oct 23, 2014
7.810
7.890
7.740
7.810
5,095,242
+0.09(+1.17%)
Oct 22, 2014
7.870
7.955
7.720
7.720
8,618,354
-0.07(-0.90%)
Oct 21, 2014
7.550
7.840
7.550
7.790
7,889,787
+0.31(+4.14%)
Oct 20, 2014
7.390
7.560
7.320
7.480
5,202,308
+0.04(+0.54%)
Oct 17, 2014
7.350
7.605
7.320
7.440
11,932,145
+0.25(+3.48%)
Oct 16, 2014
6.880
7.270
6.870
7.190
13,810,931
+0.20(+2.86%)
Oct 15, 2014
6.800
7.070
6.760
6.990
10,661,219
+0.02(+0.29%)
Oct 14, 2014
7.080
7.180
6.940
6.970
16,284,603
+0.03(+0.43%)
Oct 13, 2014
7.340
7.420
6.930
6.940
17,334,994
-0.54(-7.22%)
Oct 10, 2014
8.070
8.070
7.480
7.480
16,741,976
-0.89(-10.63%)
Oct 09, 2014
8.630
8.680
8.360
8.370
6,765,649
-0.31(-3.57%)
Oct 08, 2014
8.510
8.690
8.330
8.680
5,921,531
+0.18(+2.12%)
Oct 07, 2014
8.750
8.790
8.500
8.500
7,330,125
-0.30(-3.41%)
Oct 06, 2014
8.950
9.220
8.790
8.800
4,957,029
-0.15(-1.68%)
Oct 03, 2014
8.870
8.970
8.830
8.950
7,060,859
+0.15(+1.70%)
Oct 02, 2014
8.760
8.860
8.630
8.800
6,666,338
+0.03(+0.34%)
Oct 01, 2014
8.910
8.940
8.730
8.770
6,451,057
-0.17(-1.90%)
Sep 30, 2014
9.250
9.260
8.880
8.940
10,632,299
-0.32(-3.46%)
Sep 29, 2014
9.220
9.410
9.200
9.260
5,151,030
-0.06(-0.64%)
Sep 26, 2014
9.390
9.410
9.290
9.320
3,252,033
-0.01(-0.11%)
Sep 25, 2014
9.500
9.600
9.320
9.330
6,064,772
-0.22(-2.30%)
Sep 24, 2014
9.660
9.660
9.480
9.550
5,925,317
+0.08(+0.84%)
Sep 23, 2014
9.340
9.570
9.340
9.470
7,546,707
-0.13(-1.35%)
Sep 22, 2014
9.730
9.730
9.560
9.600
7,717,190
-0.18(-1.84%)
Sep 19, 2014
9.920
9.920
9.760
9.780
7,950,973
-0.06(-0.61%)
Sep 18, 2014
9.800
9.900
9.760
9.840
3,856,182
+0.09(+0.92%)
Sep 17, 2014
9.670
9.840
9.660
9.750
7,915,778
+0.09(+0.93%)
Sep 16, 2014
9.460
9.680
9.390
9.660
8,118,576
+0.20(+2.06%)
Sep 15, 2014
9.600
9.610
9.420
9.465
7,777,492
-0.18(-1.82%)
Sep 12, 2014
9.720
9.760
9.590
9.640
5,860,496
-0.07(-0.72%)
Sep 11, 2014
9.670
9.750
9.580
9.710
6,527,069
+0.02(+0.21%)
Sep 10, 2014
9.570
9.760
9.530
9.690
14,484,753
-0.13(-1.32%)
Sep 09, 2014
9.880
9.915
9.750
9.820
8,313,329
-0.09(-0.91%)
Sep 08, 2014
9.850
9.940
9.835
9.910
6,761,587
+0.03(+0.30%)
Sep 05, 2014
9.840
9.910
9.790
9.880
7,199,322
+0.00(+0.00%)
Sep 04, 2014
9.800
9.930
9.800
9.880
6,288,968
+0.10(+1.02%)
Sep 03, 2014
9.830
9.830
9.735
9.780
5,392,103
-0.01(-0.10%)
Sep 02, 2014
9.810
9.820
9.720
9.790
5,587,926
+0.03(+0.31%)
Aug 29, 2014
9.690
9.760
9.760
9.760
5,929,200
+0.10(+1.04%)
Aug 28, 2014
9.510
9.660
9.430
9.660
4,237,279
+0.13(+1.36%)
Aug 27, 2014
9.550
9.608
9.410
9.530
5,210,032
+0.00(+0.05%)
Aug 26, 2014
9.500
9.610
9.480
9.525
6,424,423
+0.09(+0.90%)
Aug 25, 2014
9.490
9.520
9.380
9.440
3,637,448
-0.03(-0.32%)
Aug 22, 2014
9.410
9.610
9.360
9.470
5,211,755
+0.03(+0.32%)
Aug 21, 2014
9.220
9.470
9.140
9.440
8,360,612
+0.24(+2.61%)
Aug 20, 2014
9.110
9.250
9.050
9.200
6,049,627
+0.15(+1.66%)
Aug 19, 2014
8.950
9.120
8.870
9.050
7,660,557
+0.13(+1.46%)
Aug 18, 2014
8.850
8.950
8.750
8.920
4,333,103
+0.11(+1.25%)
Aug 15, 2014
8.700
8.820
8.660
8.810
4,002,518
+0.11(+1.26%)
Aug 14, 2014
8.670
8.760
8.640
8.700
4,017,071
+0.07(+0.81%)
Aug 13, 2014
8.620
8.730
8.610
8.630
3,414,518
+0.02(+0.17%)
Aug 12, 2014
8.550
8.750
8.450
8.615
4,339,340
+0.04(+0.41%)
Aug 11, 2014
8.510
8.680
8.500
8.580
2,777,027
+0.12(+1.42%)
Aug 08, 2014
8.340
8.510
8.320
8.460
6,033,644
+0.12(+1.44%)
Aug 07, 2014
8.700
8.780
8.330
8.340
6,619,016
-0.33(-3.81%)
Aug 06, 2014
8.620
8.700
8.535
8.670
4,173,361
+0.03(+0.35%)
Aug 05, 2014
8.500
8.730
8.500
8.640
6,692,393
+0.11(+1.29%)
Aug 04, 2014
8.790
8.880
8.520
8.530
7,222,845
-0.26(-2.96%)
Aug 01, 2014
8.600
8.970
8.530
8.790
9,765,973
+0.23(+2.69%)
Jul 31, 2014
8.730
8.795
8.560
8.560
7,194,740
-0.25(-2.84%)
Jul 30, 2014
8.770
8.865
8.740
8.810
4,779,340
+0.12(+1.38%)
Jul 29, 2014
8.800
8.840
8.670
8.690
4,338,790
-0.11(-1.25%)
Jul 28, 2014
8.660
8.840
8.520
8.800
6,947,723
+0.14(+1.62%)
Jul 25, 2014
9.030
9.149
8.630
8.660
9,838,441
-0.43(-4.68%)
Jul 24, 2014
9.120
9.160
8.990
9.085
8,332,327
-0.00(-0.06%)
Jul 23, 2014
9.660
9.660
9.085
9.090
15,168,547
-0.55(-5.75%)
Jul 22, 2014
9.470
9.711
9.440
9.645
8,800,108
+0.21(+2.17%)
Jul 21, 2014
9.300
9.535
9.260
9.440
6,586,792
+0.10(+1.07%)
Jul 18, 2014
9.080
9.350
9.030
9.340
6,973,395
+0.30(+3.32%)
Jul 17, 2014
9.260
9.270
9.030
9.040
6,435,716
-0.23(-2.48%)
Jul 16, 2014
9.160
9.310
9.130
9.270
9,309,486
+0.16(+1.76%)
Jul 15, 2014
9.190
9.190
9.020
9.110
3,840,780
+0.06(+0.66%)
Jul 14, 2014
9.190
9.190
9.050
9.050
3,946,854
-0.07(-0.77%)
Jul 11, 2014
9.080
9.190
9.030
9.120
4,070,965
+0.01(+0.11%)
Jul 10, 2014
9.050
9.200
8.950
9.110
3,044,363
-0.02(-0.22%)
Jul 09, 2014
9.190
9.230
9.060
9.130
4,052,696
-0.06(-0.65%)
Jul 08, 2014
9.230
9.270
9.060
9.190
7,131,088
-0.06(-0.65%)
Jul 07, 2014
9.360
9.400
9.220
9.250
4,326,965
-0.13(-1.39%)
Jul 03, 2014
9.360
9.380
9.380
9.380
3,262,000
+0.06(+0.64%)
Jul 02, 2014
9.290
9.440
9.265
9.320
4,630,733
+0.05(+0.54%)
Jul 01, 2014
9.190
9.415
9.165
9.270
7,004,601
+0.13(+1.42%)
Jun 30, 2014
9.100
9.145
9.040
9.140
3,439,933
+0.05(+0.55%)
Jun 27, 2014
9.020
9.120
9.010
9.090
7,131,059
+0.08(+0.89%)
Jun 26, 2014
9.080
9.100
8.919
9.010
6,604,389
-0.05(-0.61%)
Jun 25, 2014
8.930
9.090
8.900
9.065
6,389,930
+0.12(+1.28%)
Jun 24, 2014
9.130
9.160
8.950
8.950
8,317,782
-0.19(-2.08%)
Jun 23, 2014
9.180
9.190
9.100
9.140
4,678,105
+0.01(+0.11%)
Jun 20, 2014
9.100
9.190
9.050
9.130
4,819,603
+0.05(+0.55%)
Jun 19, 2014
9.060
9.130
8.950
9.080
4,669,966
+0.03(+0.33%)
Jun 18, 2014
9.170
9.190
8.975
9.050
6,691,016
-0.13(-1.42%)
Jun 17, 2014
9.030
9.290
9.020
9.180
8,364,610
+0.20(+2.23%)
Jun 16, 2014
9.160
9.160
8.970
8.980
5,519,259
-0.16(-1.75%)
Jun 13, 2014
9.040
9.160
8.970
9.140
6,579,096
+0.17(+1.90%)
Jun 12, 2014
9.070
9.170
8.880
8.970
5,478,645
-0.09(-0.99%)
Jun 11, 2014
9.030
9.140
9.010
9.060
6,825,786
+0.00(+0.00%)
Jun 10, 2014
9.200
9.320
8.950
9.060
14,135,744
+0.14(+1.57%)
Jun 06, 2014
9.000
9.070
8.900
8.920
2,963,149
-0.03(-0.34%)
Jun 05, 2014
8.970
9.010
8.800
8.950
4,827,406
-0.01(-0.11%)
Jun 04, 2014
8.820
8.980
8.790
8.960
6,661,219
+0.15(+1.70%)
Jun 03, 2014
8.640
8.850
8.620
8.810
5,375,884
+0.15(+1.73%)
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
.