On Semiconductor (NQ: ON )

73.40 -0.60 (-0.81%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.800 8.820 8.820 8.820 3,982,000 +0.00(+0.00%)
Dec 30, 2009 8.670 8.890 8.670 8.820 2,738,463 +0.07(+0.80%)
Dec 29, 2009 8.810 8.900 8.655 8.750 2,340,472 -0.05(-0.57%)
Dec 28, 2009 8.900 9.010 8.760 8.800 6,561,889 -0.07(-0.79%)
Dec 24, 2009 8.860 8.880 8.780 8.870 1,607,113 +0.11(+1.26%)
Dec 23, 2009 8.800 8.850 8.710 8.760 7,323,970 +0.01(+0.11%)
Dec 22, 2009 8.630 8.940 8.600 8.750 11,310,546 +0.17(+1.98%)
Dec 21, 2009 8.400 8.600 8.370 8.580 6,992,691 +0.30(+3.62%)
Dec 18, 2009 8.280 8.400 8.110 8.280 5,752,329 +0.14(+1.72%)
Dec 17, 2009 8.400 8.425 8.100 8.140 7,659,609 -0.31(-3.67%)
Dec 16, 2009 8.470 8.700 8.415 8.450 7,888,207 +0.07(+0.84%)
Dec 15, 2009 8.530 8.600 8.340 8.380 7,267,988 -0.13(-1.53%)
Dec 14, 2009 8.600 8.600 8.080 8.510 8,353,407 +0.40(+4.93%)
Dec 11, 2009 8.200 8.350 8.020 8.110 7,018,624 -0.13(-1.58%)
Dec 10, 2009 8.300 8.370 8.130 8.240 5,550,341 -0.02(-0.24%)
Dec 09, 2009 8.170 8.270 8.060 8.260 4,906,805 +0.02(+0.24%)
Dec 08, 2009 8.180 8.475 8.080 8.240 9,411,399 +0.02(+0.24%)
Dec 07, 2009 8.320 8.490 8.170 8.220 6,497,478 -0.16(-1.91%)
Dec 04, 2009 8.420 8.430 8.095 8.380 7,427,732 +0.19(+2.32%)
Dec 03, 2009 8.250 8.395 8.140 8.190 7,502,059 +0.01(+0.12%)
Dec 02, 2009 8.330 8.640 8.110 8.180 14,595,172 -0.13(-1.56%)
Dec 01, 2009 7.830 8.350 7.830 8.310 17,004,650 +0.55(+7.09%)
Nov 30, 2009 7.650 7.760 7.530 7.760 8,967,845 +0.18(+2.37%)
Nov 27, 2009 7.560 7.670 7.490 7.580 4,736,431 -0.11(-1.43%)
Nov 25, 2009 7.780 7.870 7.680 7.690 6,876,607 -0.18(-2.29%)
Nov 24, 2009 7.880 7.990 7.680 7.870 8,511,706 +0.03(+0.38%)
Nov 23, 2009 7.810 7.960 7.760 7.840 5,799,763 +0.11(+1.42%)
Nov 20, 2009 7.750 7.840 7.640 7.730 6,991,317 -0.13(-1.65%)
Nov 19, 2009 8.060 8.120 7.560 7.860 12,278,701 -0.39(-4.73%)
Nov 18, 2009 8.250 8.310 8.090 8.250 9,447,319 -0.05(-0.60%)
Nov 17, 2009 8.050 8.320 7.980 8.300 10,000,493 +0.15(+1.84%)
Nov 16, 2009 7.880 8.160 7.860 8.150 11,342,021 +0.31(+3.95%)
Nov 13, 2009 7.710 7.890 7.600 7.840 8,775,711 +0.17(+2.22%)
Nov 12, 2009 7.610 7.810 7.580 7.670 8,992,778 +0.02(+0.26%)
Nov 11, 2009 7.630 7.750 7.550 7.650 7,571,769 +0.14(+1.86%)
Nov 10, 2009 7.470 7.590 7.325 7.510 8,228,887 -0.04(-0.53%)
Nov 09, 2009 7.370 7.630 7.370 7.550 8,088,587 +0.23(+3.14%)
Nov 06, 2009 7.240 7.450 7.130 7.320 7,440,783 +0.03(+0.41%)
Nov 05, 2009 7.400 7.500 7.200 7.290 25,794,120 +0.46(+6.73%)
Nov 04, 2009 6.650 6.950 6.600 6.830 16,746,320 +0.30(+4.59%)
Nov 03, 2009 6.430 6.560 6.320 6.530 21,966,744 -0.14(-2.10%)
Nov 02, 2009 6.690 6.780 6.500 6.670 12,037,356 -0.02(-0.30%)
Oct 30, 2009 6.930 6.930 6.600 6.690 12,883,618 -0.17(-2.48%)
Oct 29, 2009 6.660 6.910 6.660 6.860 12,825,817 +0.26(+3.94%)
Oct 28, 2009 7.000 7.000 6.540 6.600 17,478,978 -0.40(-5.71%)
Oct 27, 2009 7.270 7.340 6.900 7.000 10,843,333 -0.27(-3.71%)
Oct 26, 2009 7.310 7.543 7.170 7.270 7,714,452 -0.04(-0.55%)
Oct 23, 2009 7.350 7.610 7.250 7.310 7,983,044 -0.23(-3.05%)
Oct 22, 2009 7.550 7.620 7.310 7.540 8,544,558 +0.03(+0.40%)
Oct 21, 2009 7.630 7.920 7.500 7.510 10,343,282 -0.21(-2.72%)
Oct 20, 2009 7.710 7.890 7.690 7.720 10,365,300 +0.04(+0.52%)
Oct 19, 2009 7.620 7.760 7.550 7.680 10,525,175 +0.14(+1.86%)
Oct 16, 2009 7.750 7.828 7.530 7.540 16,203,679 -0.36(-4.56%)
Oct 15, 2009 8.230 8.265 7.890 7.900 15,486,649 -0.47(-5.62%)
Oct 14, 2009 8.140 8.390 8.060 8.370 19,471,740 +0.50(+6.35%)
Oct 13, 2009 8.200 8.230 7.840 7.870 15,850,201 -0.24(-2.96%)
Oct 12, 2009 8.210 8.280 7.970 8.110 9,502,388 +0.17(+2.14%)
Oct 09, 2009 7.640 7.990 7.630 7.940 16,456,101 +0.30(+3.93%)
Oct 08, 2009 7.930 7.950 7.500 7.640 16,671,513 -0.22(-2.80%)
Oct 07, 2009 7.810 7.930 7.730 7.860 6,703,526 +0.02(+0.26%)
Oct 06, 2009 7.850 7.960 7.750 7.840 10,866,884 +0.09(+1.16%)
Oct 05, 2009 7.630 7.830 7.510 7.750 11,638,802 +0.26(+3.47%)
Oct 02, 2009 7.550 7.670 7.410 7.490 18,896,974 -0.27(-3.48%)
Oct 01, 2009 8.440 8.450 7.740 7.760 14,034,693 -0.49(-5.94%)
Sep 30, 2009 8.180 8.300 7.960 8.250 10,398,854 +0.18(+2.23%)
Sep 29, 2009 8.200 8.280 8.000 8.070 8,312,249 -0.11(-1.34%)
Sep 28, 2009 8.130 8.320 8.120 8.180 6,750,044 +0.07(+0.86%)
Sep 25, 2009 8.120 8.200 7.930 8.110 8,466,639 -0.13(-1.58%)
Sep 24, 2009 8.440 8.470 8.030 8.240 8,547,579 -0.12(-1.44%)
Sep 23, 2009 8.420 8.610 8.320 8.360 7,788,980 -0.07(-0.83%)
Sep 22, 2009 8.440 8.600 8.360 8.430 7,512,022 +0.07(+0.84%)
Sep 21, 2009 8.210 8.400 8.160 8.360 4,837,458 +0.09(+1.09%)
Sep 18, 2009 8.450 8.540 8.270 8.270 8,743,423 -0.13(-1.55%)
Sep 17, 2009 8.600 8.710 8.380 8.400 7,154,616 -0.20(-2.33%)
Sep 16, 2009 8.710 8.710 8.510 8.600 8,788,559 +0.09(+1.06%)
Sep 15, 2009 8.610 8.680 8.510 8.510 6,042,671 -0.08(-0.93%)
Sep 14, 2009 8.440 8.610 8.390 8.590 5,734,549 +0.07(+0.82%)
Sep 11, 2009 9.050 9.100 8.420 8.520 13,291,387 -0.55(-6.06%)
Sep 10, 2009 8.700 9.120 8.610 9.070 15,446,969 +0.48(+5.59%)
Sep 09, 2009 8.490 8.650 8.310 8.590 15,765,743 +0.13(+1.54%)
Sep 08, 2009 8.400 8.550 8.260 8.460 11,793,185 +0.14(+1.68%)
Sep 04, 2009 8.110 8.370 8.090 8.320 6,843,277 +0.25(+3.10%)
Sep 03, 2009 8.010 8.090 7.900 8.070 5,955,362 +0.12(+1.51%)
Sep 02, 2009 7.860 8.030 7.860 7.950 8,152,086 +0.01(+0.13%)
Sep 01, 2009 8.180 8.380 7.870 7.940 12,101,826 -0.13(-1.61%)
Aug 31, 2009 8.220 8.240 7.970 8.070 22,500,012 -0.15(-1.82%)
Aug 28, 2009 8.140 8.380 8.140 8.220 9,774,796 +0.08(+0.98%)
Aug 27, 2009 8.050 8.170 7.860 8.140 7,127,176 +0.04(+0.49%)
Aug 26, 2009 7.910 8.140 7.900 8.100 11,081,901 +0.15(+1.89%)
Aug 25, 2009 7.870 7.970 7.810 7.950 6,249,271 +0.07(+0.89%)
Aug 24, 2009 7.960 8.110 7.850 7.880 7,637,909 +0.00(+0.00%)
Aug 21, 2009 7.820 8.010 7.640 7.880 9,452,101 +0.15(+1.94%)
Aug 20, 2009 7.850 7.865 7.630 7.730 10,934,060 -0.06(-0.77%)
Aug 19, 2009 7.750 7.960 7.690 7.790 9,494,700 -0.16(-2.01%)
Aug 18, 2009 7.640 7.990 7.630 7.950 10,682,703 +0.37(+4.91%)
Aug 17, 2009 7.500 7.690 7.390 7.578 8,588,989 -0.26(-3.34%)
Aug 14, 2009 8.000 8.000 7.710 7.840 12,804,622 -0.17(-2.12%)
Aug 13, 2009 7.860 8.020 7.780 8.010 16,016,292 +0.26(+3.35%)
Aug 12, 2009 7.600 7.850 7.500 7.750 10,515,209 +0.26(+3.47%)
Aug 11, 2009 7.630 7.670 7.400 7.490 11,290,909 -0.11(-1.45%)
Aug 10, 2009 7.710 7.730 7.530 7.600 11,822,271 +0.11(+1.47%)
Aug 07, 2009 7.505 7.630 7.370 7.490 9,746,184 +0.08(+1.08%)
Aug 06, 2009 7.850 7.880 7.300 7.410 14,974,508 -0.10(-1.33%)
Aug 05, 2009 7.470 7.590 7.290 7.510 13,593,742 +0.07(+0.94%)
Aug 04, 2009 7.440 7.630 7.400 7.440 9,640,781 -0.14(-1.85%)
Aug 03, 2009 7.400 7.615 7.320 7.580 8,115,779 +0.28(+3.84%)
Jul 31, 2009 7.120 7.370 7.100 7.300 8,963,299 +0.21(+2.96%)
Jul 30, 2009 7.390 7.480 7.020 7.090 13,368,793 -0.17(-2.34%)
Jul 29, 2009 7.370 7.400 7.180 7.260 10,612,211 -0.14(-1.89%)
Jul 28, 2009 7.430 7.565 7.300 7.400 11,080,248 -0.15(-1.99%)
Jul 27, 2009 7.590 7.620 7.400 7.550 6,002,420 -0.08(-1.05%)
Jul 24, 2009 7.590 7.640 7.370 7.630 7,484,936 -0.07(-0.91%)
Jul 23, 2009 7.720 7.840 7.630 7.700 8,278,186 -0.05(-0.65%)
Jul 22, 2009 7.570 7.810 7.570 7.750 9,376,105 +0.14(+1.84%)
Jul 21, 2009 7.600 7.660 7.470 7.610 7,391,264 -0.02(-0.26%)
Jul 20, 2009 7.650 7.700 7.441 7.630 9,888,115 +0.03(+0.39%)
Jul 17, 2009 7.510 7.650 7.410 7.600 5,308,978 +0.03(+0.40%)
Jul 16, 2009 7.300 7.630 7.250 7.570 9,230,169 +0.17(+2.30%)
Jul 15, 2009 7.310 7.530 7.300 7.400 13,571,978 +0.26(+3.64%)
Jul 14, 2009 7.000 7.190 7.000 7.140 7,905,288 +0.09(+1.28%)
Jul 13, 2009 6.899 7.050 6.740 7.050 7,997,568 +0.20(+2.92%)
Jul 10, 2009 6.550 6.880 6.550 6.850 11,338,250 +0.21(+3.16%)
Jul 09, 2009 6.530 6.750 6.450 6.640 6,366,404 +0.20(+3.11%)
Jul 08, 2009 6.440 6.555 6.300 6.440 7,608,594 -0.05(-0.77%)
Jul 07, 2009 6.720 6.770 6.490 6.490 6,614,689 -0.23(-3.42%)
Jul 06, 2009 6.760 6.880 6.530 6.720 8,640,783 -0.20(-2.89%)
Jul 02, 2009 6.980 7.050 6.910 6.920 6,716,338 -0.19(-2.67%)
Jul 01, 2009 6.950 7.290 6.830 7.110 13,098,844 +0.25(+3.64%)
Jun 30, 2009 6.810 6.930 6.700 6.860 10,644,506 +0.01(+0.15%)
Jun 29, 2009 6.760 6.890 6.710 6.850 6,150,797 +0.05(+0.74%)
Jun 26, 2009 6.800 6.860 6.670 6.800 7,041,974 +0.03(+0.44%)
Jun 25, 2009 6.580 6.800 6.390 6.770 8,612,776 +0.26(+3.99%)
Jun 24, 2009 6.380 6.620 6.260 6.510 10,688,149 +0.27(+4.33%)
Jun 23, 2009 6.250 6.370 5.970 6.240 11,576,286 -0.01(-0.16%)
Jun 22, 2009 6.650 6.700 6.230 6.250 13,474,449 -0.54(-7.95%)
Jun 19, 2009 6.780 6.905 6.710 6.790 9,628,497 +0.05(+0.74%)
Jun 18, 2009 6.680 6.790 6.500 6.740 10,413,741 +0.11(+1.66%)
Jun 17, 2009 6.570 6.731 6.381 6.630 9,375,086 +0.01(+0.15%)
Jun 16, 2009 6.790 6.890 6.620 6.620 8,925,151 -0.15(-2.22%)
Jun 15, 2009 6.750 6.840 6.580 6.770 7,250,499 -0.09(-1.31%)
Jun 12, 2009 6.850 6.910 6.710 6.860 4,895,884 -0.08(-1.15%)
Jun 11, 2009 6.880 7.030 6.835 6.940 9,003,163 -0.03(-0.43%)
Jun 10, 2009 7.040 7.040 6.810 6.970 8,909,906 +0.06(+0.87%)
Jun 09, 2009 6.815 6.960 6.690 6.910 12,688,083 +0.33(+5.02%)
Jun 08, 2009 6.380 6.650 6.310 6.580 10,138,660 +0.12(+1.86%)
Jun 05, 2009 6.650 6.730 6.430 6.460 9,446,176 -0.13(-1.97%)
Jun 04, 2009 6.430 6.600 6.410 6.590 6,763,972 +0.16(+2.49%)
Jun 03, 2009 6.410 6.500 6.240 6.430 14,206,666 -0.27(-4.03%)
Jun 02, 2009 6.900 6.940 6.670 6.700 8,725,247 -0.29(-4.15%)
Jun 01, 2009 7.000 7.150 6.900 6.990 10,244,758 +0.17(+2.49%)
May 29, 2009 6.690 6.853 6.530 6.820 10,034,513 +0.22(+3.33%)
May 28, 2009 6.480 6.640 6.250 6.600 6,683,429 +0.23(+3.61%)
May 27, 2009 6.500 6.560 6.320 6.370 8,008,049 -0.09(-1.39%)
May 26, 2009 6.350 6.480 6.270 6.460 15,918,206 +0.24(+3.86%)
May 22, 2009 6.190 6.280 6.080 6.220 4,410,310 +0.09(+1.47%)
May 21, 2009 6.190 6.280 5.910 6.130 10,692,586 -0.20(-3.16%)
May 20, 2009 6.350 6.670 6.290 6.330 9,130,221 -0.02(-0.31%)
May 19, 2009 6.150 6.480 6.020 6.350 9,901,583 +0.12(+1.93%)
May 18, 2009 5.780 6.280 5.750 6.230 13,878,414 +0.54(+9.49%)
May 15, 2009 5.800 5.880 5.610 5.690 7,135,772 -0.07(-1.22%)
May 14, 2009 5.360 5.800 5.300 5.760 9,387,527 +0.28(+5.11%)
May 13, 2009 5.660 5.690 5.430 5.480 7,692,471 -0.23(-4.03%)
May 12, 2009 6.020 6.020 5.530 5.710 10,239,547 -0.22(-3.71%)
May 11, 2009 5.790 6.040 5.600 5.930 17,292,156 +0.32(+5.70%)
May 08, 2009 6.200 6.250 5.540 5.610 23,393,952 -0.10(-1.75%)
May 07, 2009 6.470 6.500 5.520 5.710 20,073,226 -0.38(-6.24%)
May 06, 2009 6.100 6.200 5.830 6.090 14,753,707 -0.01(-0.16%)
May 05, 2009 6.070 6.140 5.880 6.100 14,156,848 +0.05(+0.83%)
May 04, 2009 5.810 6.090 5.810 6.050 14,938,474 +0.31(+5.40%)
May 01, 2009 5.380 5.750 5.280 5.740 10,707,007 +0.32(+5.90%)
Apr 30, 2009 5.390 5.615 5.300 5.420 10,553,000 +0.12(+2.26%)
Apr 29, 2009 4.780 5.490 4.780 5.300 17,621,198 +0.56(+11.81%)
Apr 28, 2009 4.750 4.865 4.650 4.740 4,246,708 -0.07(-1.46%)
Apr 27, 2009 4.770 4.910 4.740 4.810 4,875,574 -0.14(-2.83%)
Apr 24, 2009 4.910 5.020 4.730 4.950 7,096,089 +0.11(+2.27%)
Apr 23, 2009 5.150 5.220 4.750 4.840 7,795,419 -0.25(-4.91%)
Apr 22, 2009 4.870 5.320 4.800 5.090 12,214,278 +0.16(+3.25%)
Apr 21, 2009 4.830 5.020 4.720 4.930 9,222,625 +0.03(+0.61%)
Apr 20, 2009 5.210 5.260 4.830 4.900 8,075,653 -0.43(-8.07%)
Apr 17, 2009 5.090 5.400 4.980 5.330 9,213,431 +0.25(+4.92%)
Apr 16, 2009 5.050 6.200 5.000 5.080 14,599,200 +0.15(+3.04%)
Apr 15, 2009 4.890 4.990 4.770 4.930 4,389,596 -0.04(-0.80%)
Apr 14, 2009 4.850 5.200 4.790 4.970 12,172,096 +0.10(+2.05%)
Apr 13, 2009 4.720 4.930 4.525 4.870 7,121,112 +0.08(+1.67%)
Apr 09, 2009 4.750 4.850 4.650 4.790 7,945,350 +0.22(+4.81%)
Apr 08, 2009 4.590 4.750 4.520 4.570 6,918,416 +0.04(+0.88%)
Apr 07, 2009 4.600 4.645 4.470 4.530 4,634,504 -0.13(-2.79%)
Apr 06, 2009 4.750 4.770 4.490 4.660 12,701,618 -0.25(-5.09%)
Apr 03, 2009 4.650 4.960 4.500 4.910 11,614,037 +0.35(+7.68%)
Apr 02, 2009 4.460 4.710 4.420 4.560 7,856,361 +0.19(+4.35%)
Apr 01, 2009 4.110 4.410 4.020 4.370 10,507,796 +0.47(+12.05%)
Mar 31, 2009 3.920 4.020 3.880 3.900 6,630,608 +0.02(+0.52%)
Mar 30, 2009 3.870 3.900 3.690 3.880 6,601,465 -0.53(-12.02%)
Mar 26, 2009 4.230 4.490 4.100 4.410 12,486,579 +0.07(+1.61%)
Mar 25, 2009 4.500 4.720 4.090 4.340 10,955,675 -0.13(-2.91%)
Mar 24, 2009 4.500 4.580 4.380 4.470 6,199,906 -0.14(-3.04%)
Mar 23, 2009 4.520 4.620 4.300 4.610 8,222,715 +0.41(+9.76%)
Mar 20, 2009 4.600 4.600 4.080 4.200 9,746,561 -0.30(-6.67%)
Mar 19, 2009 4.580 4.700 4.430 4.500 11,199,405 -0.10(-2.17%)
Mar 18, 2009 4.440 4.610 4.190 4.600 14,692,717 +0.11(+2.45%)
Mar 17, 2009 4.110 4.560 4.070 4.490 19,283,700 +0.38(+9.25%)
Mar 16, 2009 4.320 4.320 4.050 4.110 7,900,872 -0.14(-3.29%)
Mar 13, 2009 4.150 4.370 4.110 4.250 15,003,547 +0.10(+2.41%)
Mar 12, 2009 4.000 4.230 3.920 4.150 9,084,726 +0.19(+4.80%)
Mar 11, 2009 3.660 4.010 3.600 3.960 10,632,118 +0.34(+9.39%)
Mar 10, 2009 3.530 3.800 3.480 3.620 13,424,470 +0.25(+7.42%)
Mar 09, 2009 3.380 3.630 3.270 3.370 7,327,083 -0.09(-2.60%)
Mar 06, 2009 3.680 3.760 3.260 3.460 10,192,762 -0.21(-5.72%)
Mar 05, 2009 3.620 3.800 3.510 3.670 8,571,522 +0.00(+0.00%)
Mar 04, 2009 3.460 3.770 3.420 3.670 12,412,663 +0.33(+9.88%)
Mar 02, 2009 3.640 3.720 3.260 3.340 10,063,534 -0.32(-8.74%)
Feb 27, 2009 3.440 3.740 3.390 3.660 7,637,149 +0.16(+4.57%)
Feb 26, 2009 3.740 3.830 3.430 3.500 8,069,320 -0.15(-4.11%)
Feb 25, 2009 3.480 3.750 3.380 3.650 11,753,295 +0.17(+4.89%)
Feb 24, 2009 3.250 3.520 3.170 3.480 10,324,775 +0.28(+8.75%)
Feb 23, 2009 3.370 3.460 3.170 3.200 7,310,580 -0.19(-5.60%)
Feb 20, 2009 3.330 3.510 3.220 3.390 11,170,318 -0.10(-2.87%)
Feb 19, 2009 3.580 3.870 3.430 3.490 9,613,826 -0.08(-2.24%)
Feb 18, 2009 3.750 3.830 3.550 3.570 9,671,583 -0.16(-4.29%)
Feb 17, 2009 4.160 4.180 3.690 3.730 11,665,476 -0.62(-14.25%)
Feb 13, 2009 4.340 4.390 4.170 4.350 5,892,848 +0.05(+1.16%)
Feb 12, 2009 4.210 4.440 4.090 4.300 10,665,875 -0.07(-1.60%)
Feb 11, 2009 4.410 4.520 4.180 4.370 9,001,143 -0.04(-0.91%)
Feb 10, 2009 4.600 4.740 4.330 4.410 8,799,065 -0.25(-5.36%)
Feb 09, 2009 4.990 5.000 4.590 4.660 7,359,563 -0.31(-6.24%)
Feb 06, 2009 4.730 5.100 4.710 4.970 10,190,639 +0.23(+4.85%)
Feb 05, 2009 4.390 4.880 4.310 4.740 22,233,632 +0.47(+11.01%)
Feb 04, 2009 4.040 4.430 3.970 4.270 10,179,710 +0.22(+5.43%)
Feb 03, 2009 4.260 4.260 3.900 4.050 9,687,005 -0.03(-0.74%)
Feb 02, 2009 4.140 4.170 3.980 4.080 10,969,676 -0.09(-2.16%)
Jan 30, 2009 4.450 4.490 4.100 4.170 5,341,670 -0.18(-4.14%)
Jan 29, 2009 4.570 4.580 4.330 4.350 8,000,205 -0.35(-7.45%)
Jan 28, 2009 4.370 4.830 4.350 4.700 10,252,176 +0.44(+10.33%)
Jan 27, 2009 4.180 4.330 4.050 4.260 10,306,192 +0.11(+2.65%)
Jan 26, 2009 4.120 4.290 4.060 4.150 3,951,299 -0.02(-0.48%)
Jan 23, 2009 3.850 4.240 3.850 4.170 6,734,276 +0.18(+4.51%)
Jan 22, 2009 4.090 4.112 3.810 3.990 6,079,522 -0.12(-2.92%)
Jan 21, 2009 4.210 4.350 3.945 4.110 14,070,482 -0.09(-2.14%)
Jan 20, 2009 4.440 4.500 4.110 4.200 15,519,222 -0.20(-4.55%)
Jan 16, 2009 4.200 4.400 4.150 4.400 13,545,192 +0.32(+7.84%)
Jan 15, 2009 4.010 4.090 3.680 4.080 10,410,877 +0.06(+1.49%)
Jan 14, 2009 4.060 4.190 3.970 4.020 8,394,281 -0.12(-2.90%)
Jan 13, 2009 4.190 4.440 4.030 4.140 10,226,460 -0.05(-1.19%)
Jan 12, 2009 4.520 4.600 4.100 4.190 10,278,550 -0.40(-8.71%)
Jan 09, 2009 4.460 4.770 4.330 4.590 9,014,012 +0.07(+1.55%)
Jan 08, 2009 4.000 4.560 3.960 4.520 16,169,877 +0.48(+11.88%)
Jan 07, 2009 4.150 4.280 4.010 4.040 7,524,750 -0.20(-4.72%)
Jan 06, 2009 3.900 4.280 3.870 4.240 10,013,658 +0.33(+8.44%)
Jan 05, 2009 3.760 4.160 3.670 3.910 8,512,390 +0.08(+2.09%)
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.