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, 2012
6.830
7.065
6.800
7.050
4,027,115
+0.20(+2.92%)
Dec 28, 2012
6.800
6.955
6.800
6.850
2,585,233
-0.01(-0.15%)
Dec 27, 2012
6.870
6.930
6.780
6.860
2,832,584
-0.03(-0.44%)
Dec 26, 2012
6.840
6.940
6.760
6.890
3,858,581
+0.09(+1.32%)
Dec 24, 2012
6.860
6.860
6.740
6.800
1,622,150
-0.04(-0.58%)
Dec 21, 2012
6.850
6.880
6.680
6.840
4,967,804
-0.11(-1.58%)
Dec 20, 2012
7.020
7.020
6.840
6.950
6,180,462
-0.05(-0.71%)
Dec 19, 2012
7.070
7.110
6.980
7.000
9,238,877
-0.06(-0.85%)
Dec 18, 2012
6.990
7.080
6.970
7.060
9,819,099
+0.08(+1.15%)
Dec 17, 2012
7.050
7.060
6.970
6.980
8,251,771
+0.06(+0.87%)
Dec 14, 2012
6.890
6.990
6.850
6.920
5,636,265
+0.04(+0.58%)
Dec 13, 2012
6.920
7.020
6.840
6.880
5,399,770
-0.04(-0.58%)
Dec 12, 2012
6.990
6.995
6.875
6.920
6,290,579
-0.04(-0.57%)
Dec 11, 2012
6.820
6.980
6.760
6.960
6,882,404
+0.19(+2.81%)
Dec 10, 2012
6.700
6.850
6.660
6.770
6,505,522
+0.05(+0.74%)
Dec 07, 2012
6.710
6.740
6.570
6.720
4,571,941
+0.01(+0.15%)
Dec 06, 2012
6.670
6.780
6.662
6.710
3,095,300
+0.01(+0.15%)
Dec 05, 2012
6.710
6.770
6.590
6.700
3,481,985
-0.01(-0.15%)
Dec 04, 2012
6.640
6.740
6.580
6.710
5,069,848
+0.09(+1.44%)
Nov 30, 2012
6.700
6.750
6.540
6.615
11,754,218
-0.13(-2.00%)
Nov 29, 2012
6.660
6.810
6.640
6.750
10,329,587
+0.14(+2.12%)
Nov 28, 2012
6.370
6.660
6.260
6.610
12,742,171
+0.17(+2.64%)
Nov 27, 2012
6.190
6.540
6.110
6.440
10,213,654
+0.22(+3.45%)
Nov 26, 2012
6.190
6.310
6.160
6.225
3,478,522
+0.05(+0.89%)
Nov 23, 2012
6.030
6.210
5.990
6.170
3,479,882
+0.21(+3.52%)
Nov 21, 2012
5.970
5.980
5.870
5.960
4,354,421
+0.02(+0.34%)
Nov 20, 2012
5.950
5.995
5.830
5.940
10,427,034
+0.01(+0.17%)
Nov 19, 2012
5.880
6.075
5.880
5.930
4,566,807
+0.11(+1.89%)
Nov 16, 2012
5.880
5.910
5.695
5.820
5,280,309
-0.05(-0.85%)
Nov 15, 2012
5.950
6.000
5.740
5.870
7,178,759
-0.07(-1.18%)
Nov 14, 2012
6.150
6.240
5.910
5.940
5,115,020
-0.21(-3.41%)
Nov 13, 2012
6.170
6.250
6.100
6.150
5,990,623
-0.05(-0.81%)
Nov 12, 2012
6.180
6.270
6.065
6.200
4,408,511
+0.04(+0.65%)
Nov 09, 2012
6.150
6.290
6.110
6.160
4,650,835
-0.01(-0.16%)
Nov 08, 2012
6.260
6.320
6.150
6.170
2,899,260
-0.09(-1.44%)
Nov 07, 2012
6.460
6.520
6.250
6.260
6,768,912
-0.30(-4.57%)
Nov 06, 2012
6.452
6.665
6.450
6.560
10,819,103
+0.10(+1.55%)
Nov 05, 2012
6.130
6.495
6.090
6.460
11,840,750
+0.36(+5.90%)
Nov 02, 2012
6.200
6.460
6.010
6.100
12,294,239
-0.16(-2.63%)
Nov 01, 2012
6.160
6.370
6.120
6.265
11,094,117
+0.11(+1.87%)
Oct 31, 2012
6.130
6.200
6.080
6.150
4,236,588
+0.00(+0.00%)
Oct 26, 2012
6.040
6.150
6.150
6.150
6,374,300
+0.13(+2.16%)
Oct 25, 2012
5.940
6.050
5.920
6.020
4,383,834
+0.11(+1.80%)
Oct 24, 2012
6.170
6.190
5.900
5.914
4,203,611
-0.21(-3.37%)
Oct 23, 2012
5.970
6.120
5.950
6.120
7,433,794
+0.09(+1.49%)
Oct 19, 2012
6.260
6.260
5.990
6.030
9,428,744
-0.23(-3.67%)
Oct 18, 2012
6.300
6.340
6.180
6.260
5,229,017
-0.02(-0.24%)
Oct 17, 2012
6.260
6.300
6.150
6.275
7,227,921
+0.02(+0.24%)
Oct 16, 2012
6.040
6.300
6.020
6.260
8,981,565
+0.23(+3.81%)
Oct 15, 2012
5.860
6.050
5.860
6.030
5,136,968
+0.17(+2.90%)
Oct 12, 2012
5.930
6.000
5.840
5.860
5,007,631
-0.09(-1.51%)
Oct 11, 2012
5.900
6.000
5.880
5.950
5,321,277
+0.08(+1.36%)
Oct 10, 2012
6.040
6.070
5.845
5.870
7,115,156
-0.17(-2.89%)
Oct 09, 2012
6.120
6.150
5.960
6.045
6,337,584
-0.12(-1.87%)
Oct 08, 2012
6.120
6.200
6.050
6.160
4,370,482
+0.00(+0.00%)
Oct 05, 2012
6.210
6.260
6.130
6.160
4,653,681
+0.01(+0.16%)
Oct 04, 2012
6.250
6.250
6.110
6.150
9,274,125
-0.02(-0.40%)
Oct 03, 2012
6.210
6.290
6.125
6.175
9,894,266
-0.04(-0.56%)
Oct 02, 2012
6.370
6.400
6.120
6.210
9,280,972
+0.08(+1.39%)
Oct 01, 2012
6.190
6.260
6.090
6.125
6,523,213
-0.05(-0.81%)
Sep 28, 2012
6.190
6.190
6.060
6.175
11,858,917
-0.02(-0.24%)
Sep 27, 2012
6.140
6.260
6.060
6.190
7,526,186
+0.07(+1.06%)
Sep 26, 2012
6.050
6.180
6.000
6.125
9,605,602
+0.03(+0.41%)
Sep 25, 2012
6.610
6.685
6.070
6.100
14,047,701
-0.52(-7.79%)
Sep 24, 2012
6.480
6.620
6.460
6.615
5,288,232
+0.08(+1.15%)
Sep 21, 2012
6.740
6.810
6.540
6.540
5,200,071
-0.19(-2.82%)
Sep 20, 2012
6.770
6.860
6.690
6.730
8,674,334
-0.12(-1.82%)
Sep 19, 2012
6.880
6.940
6.800
6.855
5,828,436
-0.02(-0.29%)
Sep 18, 2012
6.790
6.880
6.750
6.875
5,788,971
+0.04(+0.66%)
Sep 17, 2012
6.900
6.910
6.760
6.830
7,120,451
-0.12(-1.66%)
Sep 14, 2012
6.700
6.950
6.700
6.945
8,762,905
+0.25(+3.66%)
Sep 13, 2012
6.580
6.810
6.530
6.700
7,408,829
+0.08(+1.28%)
Sep 12, 2012
6.650
6.750
6.595
6.615
5,213,637
-0.05(-0.82%)
Sep 11, 2012
6.570
6.690
6.530
6.670
7,354,552
+0.12(+1.83%)
Sep 10, 2012
6.520
6.590
6.520
6.550
5,926,811
-0.02(-0.30%)
Sep 07, 2012
6.440
6.580
6.350
6.570
9,818,254
+0.12(+1.86%)
Sep 06, 2012
6.190
6.470
6.160
6.450
10,260,914
+0.32(+5.22%)
Sep 05, 2012
6.150
6.200
6.050
6.130
7,567,656
+0.01(+0.16%)
Sep 04, 2012
6.190
6.250
6.000
6.120
7,328,548
-0.11(-1.77%)
Aug 31, 2012
6.210
6.300
6.180
6.230
3,145,041
+0.05(+0.81%)
Aug 30, 2012
6.320
6.380
6.170
6.180
3,076,207
-0.16(-2.52%)
Aug 29, 2012
6.200
6.360
6.160
6.340
6,349,150
+0.01(+0.16%)
Aug 27, 2012
6.390
6.450
6.300
6.330
3,092,153
-0.06(-0.94%)
Aug 24, 2012
6.330
6.430
6.290
6.390
5,828,658
+0.03(+0.47%)
Aug 23, 2012
6.500
6.560
6.330
6.360
8,140,779
-0.18(-2.75%)
Aug 22, 2012
6.580
6.650
6.495
6.540
9,354,842
-0.09(-1.36%)
Aug 21, 2012
6.500
6.670
6.490
6.630
8,902,857
+0.16(+2.47%)
Aug 20, 2012
6.460
6.520
6.380
6.470
6,252,784
-0.03(-0.46%)
Aug 17, 2012
6.600
6.655
6.410
6.500
10,814,777
-0.13(-1.96%)
Aug 16, 2012
6.680
6.790
6.570
6.630
11,650,014
-0.06(-0.90%)
Aug 15, 2012
6.740
6.960
6.590
6.690
16,491,503
-0.05(-0.74%)
Aug 14, 2012
6.770
6.910
6.720
6.740
5,886,863
-0.03(-0.44%)
Aug 13, 2012
6.860
6.880
6.715
6.770
3,391,310
-0.05(-0.73%)
Aug 10, 2012
6.950
6.990
6.770
6.820
8,993,554
-0.12(-1.73%)
Aug 09, 2012
6.690
6.980
6.680
6.940
8,719,049
+0.28(+4.20%)
Aug 08, 2012
6.680
6.770
6.580
6.660
8,805,867
-0.03(-0.45%)
Aug 07, 2012
6.560
6.750
6.550
6.690
10,990,548
+0.17(+2.61%)
Aug 06, 2012
6.400
6.530
6.220
6.520
23,964,760
+0.15(+2.35%)
Aug 03, 2012
6.380
6.600
6.250
6.370
41,737,484
-0.47(-6.87%)
Aug 02, 2012
6.820
7.030
6.730
6.840
15,770,760
-0.07(-1.01%)
Aug 01, 2012
6.970
7.050
6.850
6.910
4,583,218
-0.03(-0.43%)
Jul 31, 2012
6.960
7.050
6.870
6.940
7,432,587
+0.01(+0.14%)
Jul 30, 2012
7.050
7.160
6.810
6.930
6,115,063
-0.12(-1.77%)
Jul 27, 2012
6.880
7.110
6.870
7.055
5,609,231
+0.19(+2.84%)
Jul 26, 2012
6.840
7.010
6.680
6.860
7,260,302
+0.13(+1.93%)
Jul 25, 2012
6.530
6.840
6.530
6.730
6,083,204
+0.24(+3.62%)
Jul 24, 2012
6.570
6.660
6.430
6.495
6,588,655
-0.09(-1.44%)
Jul 23, 2012
6.590
6.720
6.470
6.590
5,204,741
-0.17(-2.44%)
Jul 20, 2012
6.830
6.900
6.730
6.755
6,789,377
-0.07(-0.95%)
Jul 19, 2012
6.880
6.910
6.675
6.820
5,469,817
-0.01(-0.15%)
Jul 18, 2012
6.400
6.840
6.400
6.830
9,370,607
+0.41(+6.39%)
Jul 17, 2012
6.420
6.470
6.200
6.420
7,714,680
-0.01(-0.16%)
Jul 16, 2012
6.460
6.470
6.250
6.430
6,499,300
-0.09(-1.38%)
Jul 13, 2012
6.570
6.650
6.430
6.520
4,949,049
-0.02(-0.31%)
Jul 12, 2012
6.390
6.640
6.300
6.540
6,931,145
+0.06(+0.93%)
Jul 11, 2012
6.520
6.620
6.400
6.480
6,496,042
-0.05(-0.77%)
Jul 10, 2012
6.600
6.725
6.470
6.530
7,359,190
-0.11(-1.66%)
Jul 09, 2012
6.890
6.920
6.630
6.640
7,944,510
-0.30(-4.32%)
Jul 06, 2012
7.070
7.120
6.800
6.940
6,050,866
-0.21(-2.94%)
Jul 05, 2012
7.100
7.180
6.960
7.150
5,611,271
+0.04(+0.56%)
Jul 03, 2012
6.980
7.155
6.930
7.110
4,028,883
+0.16(+2.23%)
Jul 02, 2012
7.170
7.230
6.900
6.955
5,622,534
-0.14(-2.04%)
Jun 29, 2012
6.930
7.180
6.890
7.100
8,574,713
+0.34(+5.03%)
Jun 28, 2012
6.670
6.795
6.510
6.760
5,634,626
-0.02(-0.29%)
Jun 27, 2012
6.700
6.930
6.670
6.780
10,728,570
+0.12(+1.80%)
Jun 26, 2012
6.690
6.790
6.560
6.660
5,419,578
-0.04(-0.60%)
Jun 25, 2012
6.820
6.880
6.680
6.700
6,107,269
-0.26(-3.74%)
Jun 22, 2012
6.940
7.030
6.840
6.960
17,024,452
+0.04(+0.65%)
Jun 21, 2012
7.250
7.270
6.850
6.915
8,357,764
-0.34(-4.75%)
Jun 20, 2012
7.210
7.360
7.110
7.260
11,308,148
+0.06(+0.83%)
Jun 19, 2012
7.000
7.230
6.970
7.200
10,191,654
+0.24(+3.45%)
Jun 18, 2012
6.770
7.070
6.760
6.960
6,224,245
+0.10(+1.46%)
Jun 15, 2012
6.610
6.890
6.600
6.860
4,792,135
+0.23(+3.47%)
Jun 14, 2012
6.620
6.680
6.480
6.630
4,711,404
+0.03(+0.45%)
Jun 13, 2012
6.750
6.770
6.580
6.600
5,031,216
-0.16(-2.37%)
Jun 12, 2012
6.650
6.810
6.570
6.760
5,281,859
+0.14(+2.19%)
Jun 11, 2012
6.900
6.950
6.595
6.615
3,575,240
-0.25(-3.57%)
Jun 08, 2012
7.260
8.010
6.650
6.860
4,007,393
+0.12(+1.78%)
Jun 07, 2012
6.930
7.010
6.700
6.740
9,577,376
-0.10(-1.46%)
Jun 06, 2012
6.850
6.990
6.760
6.840
9,628,190
+0.09(+1.41%)
Jun 05, 2012
6.430
6.790
6.430
6.745
15,394,442
+0.30(+4.74%)
Jun 04, 2012
6.430
6.530
6.250
6.440
5,761,237
+0.06(+0.94%)
Jun 01, 2012
6.540
6.590
6.330
6.380
10,214,613
-0.36(-5.34%)
May 31, 2012
6.770
6.780
6.500
6.740
8,359,608
-0.02(-0.30%)
May 30, 2012
6.750
6.790
6.605
6.760
6,661,447
-0.05(-0.73%)
May 29, 2012
6.790
6.875
6.700
6.810
7,024,666
+0.07(+1.04%)
May 25, 2012
6.620
6.840
6.520
6.740
14,428,111
+0.16(+2.43%)
May 24, 2012
6.730
6.760
6.510
6.580
6,575,229
-0.13(-1.94%)
May 23, 2012
6.670
6.750
6.550
6.710
13,832,375
-0.11(-1.61%)
May 22, 2012
6.870
6.935
6.690
6.820
11,178,567
-0.08(-1.16%)
May 21, 2012
6.830
6.940
6.770
6.900
10,320,602
+0.09(+1.32%)
May 18, 2012
6.940
7.020
6.770
6.810
11,479,484
-0.14(-2.01%)
May 17, 2012
7.110
7.190
6.860
6.950
10,080,849
-0.13(-1.84%)
May 16, 2012
7.210
7.310
7.050
7.080
6,184,578
-0.06(-0.84%)
May 15, 2012
7.240
7.360
7.130
7.140
8,007,362
-0.12(-1.65%)
May 14, 2012
7.400
7.420
7.240
7.260
8,721,918
-0.21(-2.81%)
May 11, 2012
7.500
7.670
7.460
7.470
5,389,279
-0.07(-0.93%)
May 10, 2012
7.720
7.770
7.360
7.540
12,923,524
-0.07(-0.92%)
May 09, 2012
7.660
7.715
7.410
7.610
17,253,756
-0.21(-2.69%)
May 08, 2012
8.050
8.070
7.685
7.820
13,408,204
-0.32(-3.93%)
May 07, 2012
8.200
8.380
8.130
8.140
4,229,275
-0.08(-0.97%)
May 04, 2012
8.300
8.580
8.210
8.220
11,647,746
-0.17(-2.03%)
May 03, 2012
8.970
8.970
8.340
8.390
19,664,884
+0.08(+0.96%)
May 02, 2012
8.150
8.370
8.100
8.310
7,845,397
+0.00(+0.00%)
May 01, 2012
8.250
8.410
8.220
8.310
3,927,483
+0.05(+0.61%)
Apr 30, 2012
8.310
8.331
8.155
8.260
3,712,118
-0.07(-0.84%)
Apr 27, 2012
8.400
8.400
8.131
8.330
3,971,021
+0.03(+0.36%)
Apr 26, 2012
8.110
8.370
8.100
8.300
5,821,459
+0.18(+2.22%)
Apr 25, 2012
7.950
8.150
7.945
8.120
5,489,599
+0.23(+2.92%)
Apr 24, 2012
8.040
8.145
7.870
7.890
6,333,798
-0.08(-1.00%)
Apr 23, 2012
7.960
8.005
7.820
7.970
5,753,792
-0.10(-1.24%)
Apr 20, 2012
8.310
8.360
8.040
8.070
6,208,928
-0.22(-2.65%)
Apr 19, 2012
8.510
8.610
8.170
8.290
9,972,183
-0.01(-0.12%)
Apr 18, 2012
8.400
8.470
8.220
8.300
8,405,302
-0.20(-2.35%)
Apr 17, 2012
8.350
8.620
8.350
8.500
11,185,331
+0.21(+2.53%)
Apr 16, 2012
8.500
8.550
8.200
8.290
5,536,013
-0.19(-2.24%)
Apr 13, 2012
8.660
8.720
8.420
8.480
4,698,564
-0.24(-2.75%)
Apr 12, 2012
8.480
8.790
8.440
8.720
5,895,266
+0.23(+2.71%)
Apr 11, 2012
8.240
8.590
8.240
8.490
8,323,696
+0.30(+3.66%)
Apr 10, 2012
8.260
8.470
8.150
8.190
5,250,381
-0.13(-1.56%)
Apr 09, 2012
8.380
8.450
8.250
8.320
3,714,040
-0.16(-1.94%)
Apr 05, 2012
8.501
8.590
8.430
8.485
5,799,368
-0.09(-0.99%)
Apr 04, 2012
8.560
8.630
8.400
8.570
7,430,874
-0.14(-1.61%)
Apr 03, 2012
8.950
9.025
8.650
8.710
6,817,228
-0.27(-3.01%)
Apr 02, 2012
8.940
9.030
8.880
8.980
3,864,779
-0.03(-0.33%)
Mar 30, 2012
8.930
9.040
8.790
9.010
3,594,155
+0.15(+1.69%)
Mar 29, 2012
8.730
8.870
8.620
8.860
5,627,134
+0.06(+0.68%)
Mar 28, 2012
9.050
9.100
8.750
8.800
5,880,471
-0.22(-2.44%)
Mar 27, 2012
9.190
9.310
9.020
9.020
6,504,951
-0.08(-0.88%)
Mar 26, 2012
9.020
9.210
8.950
9.100
4,782,907
+0.16(+1.85%)
Mar 23, 2012
8.980
9.010
8.840
8.935
3,675,725
-0.05(-0.61%)
Mar 22, 2012
9.020
9.180
8.950
8.990
4,582,610
-0.12(-1.32%)
Mar 21, 2012
9.150
9.230
9.040
9.110
3,047,206
-0.06(-0.65%)
Mar 20, 2012
9.140
9.210
8.970
9.170
3,074,792
-0.06(-0.65%)
Mar 19, 2012
9.080
9.255
9.020
9.230
3,229,450
+0.14(+1.54%)
Mar 16, 2012
9.100
9.180
9.020
9.090
3,622,672
+0.01(+0.11%)
Mar 15, 2012
8.990
9.100
8.830
9.080
4,351,289
+0.13(+1.45%)
Mar 14, 2012
8.950
9.160
8.910
8.950
6,131,903
+0.04(+0.45%)
Mar 13, 2012
8.860
8.910
8.780
8.910
3,916,925
+0.26(+3.01%)
Mar 12, 2012
8.820
8.840
8.600
8.650
3,620,570
-0.16(-1.82%)
Mar 09, 2012
8.550
8.830
8.550
8.810
3,676,538
+0.09(+1.03%)
Mar 08, 2012
8.670
8.780
8.600
8.720
5,448,984
+0.14(+1.63%)
Mar 07, 2012
8.480
8.640
8.290
8.580
11,207,729
+0.12(+1.36%)
Mar 06, 2012
8.310
8.515
8.290
8.465
7,476,647
+0.06(+0.77%)
Mar 05, 2012
8.710
8.740
8.380
8.400
11,485,168
-0.34(-3.95%)
Mar 02, 2012
9.030
9.130
8.680
8.745
7,821,665
-0.29(-3.26%)
Mar 01, 2012
9.120
9.150
8.900
9.040
5,380,298
-0.03(-0.33%)
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%)
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
.