On Semiconductor (NQ: ON )

52.65 -1.52 (-2.81%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.170 7.280 7.110 7.260 3,080,946 +0.09(+1.26%)
Mar 30, 2006 7.200 7.290 7.100 7.170 1,767,900 +0.02(+0.28%)
Mar 29, 2006 7.040 7.220 6.995 7.150 2,926,273 +0.10(+1.42%)
Mar 28, 2006 7.000 7.120 7.000 7.050 3,037,245 +0.01(+0.14%)
Mar 27, 2006 6.950 7.060 6.900 7.040 2,273,347 +0.08(+1.15%)
Mar 24, 2006 6.840 7.001 6.760 6.960 1,996,027 +0.13(+1.90%)
Mar 23, 2006 6.460 6.840 6.410 6.830 2,303,000 +0.33(+5.08%)
Mar 22, 2006 6.360 6.620 6.340 6.500 3,119,600 +0.10(+1.56%)
Mar 21, 2006 6.640 6.740 6.280 6.400 7,972,108 -0.26(-3.90%)
Mar 20, 2006 6.750 6.850 6.550 6.660 4,818,624 -0.10(-1.48%)
Mar 17, 2006 7.060 7.070 6.610 6.760 4,131,607 -0.26(-3.70%)
Mar 16, 2006 7.200 7.210 6.960 7.020 3,041,255 -0.19(-2.64%)
Mar 15, 2006 7.180 7.250 7.120 7.210 2,164,450 +0.09(+1.26%)
Mar 14, 2006 6.990 7.160 6.960 7.120 3,473,340 +0.15(+2.15%)
Mar 13, 2006 7.110 7.210 6.950 6.970 2,500,455 -0.06(-0.85%)
Mar 10, 2006 7.090 7.150 6.940 7.030 1,611,247 -0.03(-0.42%)
Mar 09, 2006 6.930 7.300 6.920 7.060 3,074,656 +0.15(+2.17%)
Mar 08, 2006 6.780 6.930 6.610 6.910 1,950,327 +0.12(+1.77%)
Mar 07, 2006 7.000 7.150 6.690 6.790 3,517,752 -0.27(-3.82%)
Mar 06, 2006 7.080 7.350 6.960 7.060 3,763,402 -0.01(-0.14%)
Mar 03, 2006 6.930 7.250 6.810 7.070 4,131,206 +0.13(+1.87%)
Mar 02, 2006 6.910 7.200 6.850 6.940 4,892,817 +0.04(+0.58%)
Mar 01, 2006 6.590 6.940 6.560 6.900 4,848,378 +0.31(+4.70%)
Feb 28, 2006 6.590 6.680 6.460 6.590 5,648,669 +0.00(+0.00%)
Feb 27, 2006 6.630 6.670 6.560 6.590 1,875,466 +0.02(+0.30%)
Feb 24, 2006 6.600 6.730 6.560 6.570 2,482,143 -0.05(-0.76%)
Feb 23, 2006 6.580 6.770 6.550 6.620 2,335,494 -0.01(-0.15%)
Feb 22, 2006 6.650 6.750 6.500 6.630 3,697,782 +0.01(+0.15%)
Feb 21, 2006 6.650 6.730 6.535 6.620 5,273,261 -0.03(-0.45%)
Feb 17, 2006 6.730 6.750 6.480 6.650 1,841,286 -0.05(-0.75%)
Feb 16, 2006 6.750 6.790 6.670 6.700 2,785,400 -0.02(-0.30%)
Feb 15, 2006 6.700 6.790 6.640 6.720 2,946,843 +0.03(+0.45%)
Feb 14, 2006 6.810 6.850 6.650 6.690 2,380,023 -0.06(-0.89%)
Feb 13, 2006 6.750 6.820 6.680 6.750 2,395,087 +0.03(+0.45%)
Feb 10, 2006 6.860 6.880 6.600 6.720 2,720,331 -0.16(-2.33%)
Feb 09, 2006 7.010 7.130 6.860 6.880 3,509,744 -0.11(-1.57%)
Feb 08, 2006 6.770 7.010 6.750 6.990 2,935,708 +0.28(+4.17%)
Feb 07, 2006 6.960 6.990 6.690 6.710 2,199,913 -0.25(-3.59%)
Feb 06, 2006 6.850 7.000 6.850 6.960 5,678,661 +0.10(+1.46%)
Feb 03, 2006 7.345 7.430 6.780 6.860 6,558,410 -0.39(-5.38%)
Feb 02, 2006 7.510 7.550 7.140 7.250 6,657,386 -0.31(-4.10%)
Feb 01, 2006 7.440 7.570 7.000 7.560 3,229,395 +0.05(+0.67%)
Jan 31, 2006 7.550 7.650 7.340 7.510 3,987,957 -0.02(-0.27%)
Jan 30, 2006 7.530 7.650 7.510 7.530 2,344,275 +0.02(+0.27%)
Jan 27, 2006 7.550 7.680 7.460 7.510 3,763,040 -0.04(-0.53%)
Jan 26, 2006 7.200 7.600 7.150 7.550 5,289,442 +0.45(+6.34%)
Jan 25, 2006 7.290 7.300 7.020 7.100 3,706,169 -0.17(-2.34%)
Jan 24, 2006 6.780 7.280 6.770 7.270 6,750,624 +0.49(+7.23%)
Jan 23, 2006 6.900 6.950 6.740 6.780 4,929,117 -0.10(-1.45%)
Jan 20, 2006 7.210 7.240 6.880 6.880 4,000,167 -0.31(-4.31%)
Jan 19, 2006 6.950 7.280 6.890 7.190 5,483,280 +0.33(+4.81%)
Jan 18, 2006 6.650 6.940 6.650 6.860 2,580,250 -0.09(-1.29%)
Jan 17, 2006 6.910 6.970 6.780 6.950 2,573,228 +0.01(+0.14%)
Jan 13, 2006 6.770 6.980 6.760 6.940 2,684,700 +0.14(+2.06%)
Jan 12, 2006 6.810 7.000 6.720 6.800 5,013,900 -0.05(-0.73%)
Jan 11, 2006 6.550 6.900 6.510 6.850 4,491,057 +0.30(+4.58%)
Jan 10, 2006 6.430 6.600 6.420 6.550 3,508,701 +0.18(+2.83%)
Jan 09, 2006 6.190 6.480 6.140 6.370 3,548,113 +0.23(+3.75%)
Jan 06, 2006 6.000 6.200 5.950 6.140 5,058,752 +0.24(+4.07%)
Jan 05, 2006 5.760 6.020 5.750 5.900 3,102,094 +0.13(+2.25%)
Jan 04, 2006 5.780 5.870 5.760 5.770 2,435,847 +0.00(+0.00%)
Jan 03, 2006 5.540 5.770 5.540 5.770 2,468,395 +0.24(+4.34%)
Dec 30, 2005 5.660 5.660 5.510 5.530 1,151,682 -0.13(-2.30%)
Dec 29, 2005 5.500 5.720 5.500 5.660 2,179,159 +0.13(+2.35%)
Dec 28, 2005 5.560 5.590 5.450 5.530 1,642,200 +0.00(+0.00%)
Dec 27, 2005 5.720 5.790 5.500 5.530 1,142,200 -0.16(-2.81%)
Dec 23, 2005 5.660 5.740 5.660 5.690 906,710 +0.00(+0.00%)
Dec 22, 2005 5.610 5.730 5.570 5.690 1,679,529 +0.12(+2.15%)
Dec 21, 2005 5.400 5.620 5.270 5.570 4,235,661 +0.20(+3.72%)
Dec 20, 2005 5.630 5.630 5.350 5.370 3,650,755 -0.22(-3.94%)
Dec 19, 2005 5.630 5.710 5.520 5.590 2,208,641 -0.04(-0.71%)
Dec 16, 2005 5.650 5.700 5.520 5.630 5,752,852 -0.04(-0.71%)
Dec 15, 2005 6.150 6.200 5.650 5.670 7,057,585 -0.33(-5.50%)
Dec 14, 2005 6.010 6.090 5.950 6.000 1,464,059 +0.00(+0.00%)
Dec 13, 2005 6.070 6.100 5.870 6.000 2,006,368 -0.06(-0.99%)
Dec 12, 2005 6.000 6.100 5.960 6.060 1,075,596 +0.06(+1.00%)
Dec 09, 2005 5.930 6.010 5.760 6.000 1,041,453 +0.04(+0.67%)
Dec 08, 2005 5.790 6.040 5.720 5.960 1,683,538 +0.22(+3.83%)
Dec 07, 2005 5.920 5.960 5.730 5.740 1,652,204 -0.14(-2.38%)
Dec 06, 2005 5.860 6.040 5.740 5.880 2,385,715 +0.03(+0.51%)
Dec 05, 2005 6.030 6.030 5.790 5.850 1,688,679 -0.14(-2.34%)
Dec 02, 2005 6.180 6.230 5.970 5.990 2,667,873 -0.19(-3.07%)
Dec 01, 2005 5.950 6.350 5.920 6.180 6,408,160 +0.38(+6.55%)
Nov 30, 2005 5.570 5.860 5.480 5.800 3,920,286 +0.29(+5.26%)
Nov 29, 2005 5.420 5.540 5.420 5.510 1,233,175 +0.11(+2.04%)
Nov 28, 2005 5.600 5.610 5.380 5.400 1,330,313 -0.20(-3.57%)
Nov 25, 2005 5.570 5.600 5.500 5.600 367,528 +0.10(+1.82%)
Nov 23, 2005 5.520 5.610 5.480 5.500 533,307 -0.03(-0.54%)
Nov 22, 2005 5.600 5.690 5.520 5.530 1,543,756 -0.08(-1.43%)
Nov 21, 2005 5.490 5.630 5.470 5.610 1,966,767 +0.18(+3.31%)
Nov 18, 2005 5.340 5.470 5.280 5.430 1,951,560 +0.13(+2.45%)
Nov 17, 2005 5.210 5.390 5.180 5.300 1,107,493 +0.07(+1.34%)
Nov 16, 2005 5.170 5.280 5.170 5.230 1,072,073 +0.07(+1.36%)
Nov 15, 2005 5.140 5.280 5.130 5.160 2,577,599 +0.05(+0.98%)
Nov 14, 2005 5.200 5.220 4.973 5.110 4,187,818 -0.11(-2.11%)
Nov 11, 2005 5.120 5.290 5.120 5.220 1,342,309 +0.05(+0.97%)
Nov 10, 2005 5.200 5.200 5.110 5.170 747,032 +0.01(+0.19%)
Nov 09, 2005 5.090 5.200 5.030 5.160 832,669 +0.05(+0.98%)
Nov 08, 2005 5.120 5.170 4.930 5.110 1,768,971 -0.02(-0.39%)
Nov 07, 2005 4.990 5.130 4.990 5.130 1,169,410 +0.13(+2.60%)
Nov 04, 2005 5.140 5.190 4.980 5.000 1,740,395 -0.13(-2.53%)
Nov 03, 2005 5.070 5.280 5.050 5.130 3,319,329 +0.10(+1.99%)
Nov 02, 2005 4.700 5.030 4.650 5.030 3,257,750 +0.34(+7.25%)
Nov 01, 2005 4.630 4.700 4.570 4.690 2,742,480 +0.05(+1.08%)
Oct 31, 2005 4.220 4.680 4.220 4.640 4,123,791 +0.31(+7.16%)
Oct 28, 2005 4.590 4.600 3.910 4.330 7,602,837 -0.21(-4.63%)
Oct 27, 2005 4.690 4.710 4.510 4.540 2,398,762 -0.09(-1.94%)
Oct 26, 2005 4.570 4.670 4.560 4.630 2,224,522 +0.07(+1.54%)
Oct 25, 2005 4.700 4.780 4.500 4.560 1,667,634 -0.15(-3.18%)
Oct 24, 2005 4.530 4.760 4.530 4.710 1,511,872 +0.16(+3.52%)
Oct 21, 2005 4.840 4.850 4.320 4.550 2,807,341 -0.29(-5.99%)
Oct 20, 2005 4.680 5.020 4.630 4.840 7,702,224 +0.18(+3.86%)
Oct 19, 2005 4.610 4.660 4.510 4.660 2,278,885 +0.03(+0.65%)
Oct 18, 2005 4.900 4.950 4.630 4.630 2,374,850 -0.29(-5.89%)
Oct 17, 2005 4.800 4.970 4.800 4.920 1,187,705 +0.11(+2.29%)
Oct 14, 2005 4.740 4.820 4.600 4.810 972,873 +0.08(+1.69%)
Oct 13, 2005 4.470 4.800 4.450 4.730 1,637,658 +0.26(+5.82%)
Oct 12, 2005 4.620 4.640 4.430 4.470 2,923,987 -0.15(-3.25%)
Oct 11, 2005 4.860 4.930 4.580 4.620 3,395,583 -0.25(-5.13%)
Oct 10, 2005 4.880 4.900 4.750 4.870 1,143,584 +0.03(+0.62%)
Oct 07, 2005 4.790 4.900 4.750 4.840 1,397,513 +0.07(+1.47%)
Oct 06, 2005 4.980 5.080 4.770 4.770 2,054,158 -0.21(-4.22%)
Oct 05, 2005 5.130 5.150 4.980 4.980 1,902,555 -0.18(-3.49%)
Oct 04, 2005 5.110 5.320 5.100 5.160 2,277,605 +0.02(+0.39%)
Oct 03, 2005 5.180 5.240 5.000 5.140 2,988,772 -0.01(-0.19%)
Sep 30, 2005 4.890 5.260 4.890 5.150 2,834,224 +0.24(+4.89%)
Sep 29, 2005 4.720 4.910 4.720 4.910 2,830,672 +0.21(+4.47%)
Sep 28, 2005 4.750 4.790 4.620 4.700 1,637,807 -0.04(-0.84%)
Sep 27, 2005 4.860 4.870 4.570 4.740 4,016,212 -0.30(-5.95%)
Sep 26, 2005 5.210 5.230 5.010 5.040 1,746,210 -0.11(-2.14%)
Sep 23, 2005 5.150 5.150 4.820 5.150 1,362,489 +0.26(+5.32%)
Sep 22, 2005 4.890 5.050 4.850 4.890 2,697,549 -0.05(-1.01%)
Sep 21, 2005 5.140 5.200 4.940 4.940 1,214,206 -0.25(-4.82%)
Sep 20, 2005 5.200 5.240 5.110 5.190 1,772,914 +0.01(+0.19%)
Sep 19, 2005 5.250 5.260 5.100 5.180 1,582,862 -0.08(-1.52%)
Sep 16, 2005 5.290 5.290 5.220 5.260 2,529,674 +0.00(+0.00%)
Sep 15, 2005 5.510 5.530 5.230 5.260 1,914,803 -0.26(-4.71%)
Sep 14, 2005 5.550 5.600 5.510 5.520 1,557,200 -0.04(-0.72%)
Sep 13, 2005 5.520 5.630 5.460 5.560 2,042,451 +0.01(+0.18%)
Sep 12, 2005 5.710 5.720 5.520 5.550 2,710,143 -0.15(-2.63%)
Sep 09, 2005 5.860 5.860 5.680 5.700 1,783,030 -0.10(-1.72%)
Sep 08, 2005 5.840 5.900 5.770 5.800 1,212,129 -0.04(-0.68%)
Sep 07, 2005 5.740 5.850 5.700 5.840 798,745 +0.09(+1.57%)
Sep 06, 2005 5.740 5.780 5.690 5.750 878,003 +0.02(+0.35%)
Sep 02, 2005 5.730 5.780 5.640 5.730 1,355,543 -0.01(-0.17%)
Sep 01, 2005 5.730 5.790 5.630 5.740 1,272,569 -0.01(-0.17%)
Aug 31, 2005 5.630 5.750 5.550 5.750 1,881,946 +0.14(+2.50%)
Aug 30, 2005 5.500 5.620 5.500 5.610 1,098,055 +0.09(+1.63%)
Aug 29, 2005 5.320 5.560 5.250 5.520 2,628,117 +0.15(+2.79%)
Aug 26, 2005 5.500 5.560 5.350 5.370 1,594,834 -0.14(-2.54%)
Aug 25, 2005 5.560 5.590 5.460 5.510 1,228,901 -0.01(-0.18%)
Aug 24, 2005 5.480 5.550 5.400 5.520 1,432,519 +0.03(+0.55%)
Aug 23, 2005 5.500 5.560 5.440 5.490 1,917,774 -0.01(-0.18%)
Aug 22, 2005 5.300 5.510 5.300 5.500 2,000,791 +0.19(+3.58%)
Aug 19, 2005 5.230 5.360 5.200 5.310 835,303 +0.11(+2.12%)
Aug 18, 2005 5.300 5.330 5.200 5.200 720,191 -0.11(-2.07%)
Aug 17, 2005 5.240 5.370 5.220 5.310 1,173,697 +0.06(+1.14%)
Aug 16, 2005 5.480 5.480 5.230 5.250 2,632,530 -0.24(-4.37%)
Aug 15, 2005 5.310 5.520 5.280 5.490 1,746,227 +0.17(+3.20%)
Aug 12, 2005 5.350 5.440 5.240 5.320 1,749,696 -0.12(-2.21%)
Aug 11, 2005 5.370 5.440 5.210 5.440 2,172,268 +0.05(+0.93%)
Aug 10, 2005 5.500 5.540 5.299 5.390 1,788,797 -0.11(-2.00%)
Aug 09, 2005 5.530 5.590 5.440 5.500 1,132,777 +0.00(+0.00%)
Aug 08, 2005 5.690 5.690 5.440 5.500 1,595,853 -0.11(-1.96%)
Aug 05, 2005 5.540 5.760 5.490 5.610 1,641,960 +0.04(+0.72%)
Aug 04, 2005 5.790 5.830 5.510 5.570 3,519,516 -0.25(-4.30%)
Aug 03, 2005 5.870 5.920 5.750 5.820 3,022,694 -0.05(-0.85%)
Aug 02, 2005 5.750 5.930 5.750 5.870 1,378,913 +0.10(+1.73%)
Aug 01, 2005 5.750 5.850 5.710 5.770 950,284 +0.04(+0.70%)
Jul 29, 2005 5.690 5.820 5.690 5.730 1,158,458 -0.04(-0.69%)
Jul 28, 2005 5.800 5.940 5.680 5.770 2,385,017 -0.06(-1.03%)
Jul 27, 2005 5.580 5.920 5.500 5.830 5,070,150 +0.25(+4.48%)
Jul 26, 2005 5.180 5.700 5.170 5.580 7,513,274 +0.57(+11.38%)
Jul 25, 2005 5.630 5.640 4.970 5.010 3,815,251 -0.59(-10.54%)
Jul 22, 2005 5.440 5.600 5.350 5.600 1,970,576 +0.16(+2.94%)
Jul 21, 2005 5.490 5.500 5.270 5.440 2,530,155 -0.02(-0.37%)
Jul 20, 2005 5.190 5.500 5.060 5.460 3,581,368 +0.19(+3.61%)
Jul 19, 2005 5.090 5.300 5.020 5.270 1,779,825 +0.28(+5.61%)
Jul 18, 2005 5.100 5.160 4.990 4.990 947,914 -0.11(-2.16%)
Jul 15, 2005 4.920 5.140 4.910 5.100 2,633,085 +0.14(+2.82%)
Jul 14, 2005 4.760 5.040 4.730 4.960 3,822,802 +0.24(+5.08%)
Jul 13, 2005 4.550 4.780 4.540 4.720 3,194,573 +0.15(+3.28%)
Jul 12, 2005 4.670 4.700 4.530 4.570 1,680,802 -0.09(-1.93%)
Jul 11, 2005 4.620 4.790 4.580 4.660 3,044,065 +0.09(+1.97%)
Jul 08, 2005 4.410 4.600 4.340 4.570 2,951,598 +0.13(+2.93%)
Jul 07, 2005 4.480 4.550 4.400 4.440 1,309,336 -0.12(-2.63%)
Jul 06, 2005 4.500 4.630 4.470 4.560 1,076,615 +0.06(+1.33%)
Jul 05, 2005 4.510 4.640 4.450 4.500 2,480,300 -0.06(-1.32%)
Jul 01, 2005 4.580 4.620 4.430 4.560 1,674,600 -0.04(-0.87%)
Jun 30, 2005 4.740 4.770 4.550 4.600 1,102,705 -0.12(-2.54%)
Jun 29, 2005 4.790 4.820 4.620 4.720 1,346,593 -0.13(-2.68%)
Jun 28, 2005 4.710 4.860 4.650 4.850 1,080,450 +0.19(+4.08%)
Jun 27, 2005 4.790 4.830 4.500 4.660 1,976,901 -0.20(-4.12%)
Jun 24, 2005 4.890 4.980 4.720 4.860 2,258,890 -0.04(-0.82%)
Jun 23, 2005 4.920 5.320 4.870 4.900 2,186,129 -0.03(-0.61%)
Jun 22, 2005 4.930 4.970 4.830 4.930 857,126 +0.06(+1.23%)
Jun 21, 2005 4.880 5.000 4.860 4.870 739,172 -0.03(-0.61%)
Jun 20, 2005 4.860 4.970 4.810 4.900 1,005,647 -0.07(-1.41%)
Jun 17, 2005 4.930 5.010 4.860 4.970 2,130,672 +0.05(+1.02%)
Jun 16, 2005 4.780 4.970 4.710 4.920 1,506,365 +0.18(+3.80%)
Jun 15, 2005 4.880 4.900 4.720 4.740 1,799,980 -0.10(-2.07%)
Jun 14, 2005 4.970 4.980 4.750 4.840 1,814,066 -0.09(-1.83%)
Jun 13, 2005 4.970 5.040 4.892 4.930 1,646,688 -0.07(-1.40%)
Jun 10, 2005 4.820 5.000 4.790 5.000 2,797,990 +0.18(+3.73%)
Jun 09, 2005 4.770 4.880 4.620 4.820 2,011,457 +0.07(+1.47%)
Jun 08, 2005 4.470 4.790 4.460 4.750 2,760,314 +0.35(+7.95%)
Jun 07, 2005 4.640 4.760 4.370 4.400 2,412,077 -0.24(-5.17%)
Jun 06, 2005 4.770 4.770 4.610 4.640 3,769,410 +0.16(+3.57%)
Jun 03, 2005 4.530 4.570 4.420 4.480 1,170,947 -0.03(-0.67%)
Jun 02, 2005 4.500 4.560 4.410 4.510 914,309 -0.07(-1.53%)
Jun 01, 2005 4.460 4.580 4.340 4.580 1,984,037 +0.11(+2.44%)
May 31, 2005 4.390 4.510 4.280 4.471 1,931,017 +0.09(+2.08%)
May 27, 2005 4.180 4.380 4.110 4.380 3,526,216 +0.38(+9.50%)
May 26, 2005 4.150 4.220 3.860 4.000 4,251,716 -0.13(-3.15%)
May 25, 2005 3.760 4.220 3.760 4.130 7,008,412 +0.33(+8.68%)
May 24, 2005 3.680 3.890 3.660 3.800 1,258,800 +0.11(+2.98%)
May 23, 2005 3.750 3.850 3.660 3.690 767,023 -0.08(-2.12%)
May 20, 2005 3.830 3.830 3.750 3.770 329,022 -0.07(-1.82%)
May 19, 2005 3.870 3.920 3.740 3.840 573,333 -0.04(-1.03%)
May 18, 2005 3.840 3.900 3.800 3.880 1,891,500 +0.08(+2.11%)
May 17, 2005 3.650 3.810 3.490 3.800 3,213,382 +0.25(+7.04%)
May 16, 2005 3.490 3.600 3.490 3.550 652,803 +0.05(+1.43%)
May 13, 2005 3.310 3.590 3.200 3.500 1,878,745 +0.16(+4.79%)
May 12, 2005 3.350 3.440 3.280 3.340 570,779 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.280 3.370 710,749 +0.00(+0.00%)
May 10, 2005 3.570 3.570 3.300 3.370 1,436,249 -0.20(-5.60%)
May 09, 2005 3.550 3.630 3.500 3.570 2,116,205 +0.01(+0.28%)
May 06, 2005 3.470 3.670 3.400 3.560 1,387,356 +0.06(+1.71%)
May 05, 2005 3.720 3.750 3.450 3.500 1,562,227 -0.17(-4.63%)
May 04, 2005 3.470 3.810 3.470 3.670 1,883,236 +0.19(+5.46%)
May 03, 2005 3.450 3.580 3.450 3.480 1,074,913 +0.01(+0.29%)
May 02, 2005 3.450 3.550 3.400 3.470 1,431,321 +0.03(+0.87%)
Apr 29, 2005 3.360 3.490 3.300 3.440 1,421,083 +0.09(+2.69%)
Apr 28, 2005 3.180 3.510 3.150 3.350 3,715,016 +0.35(+11.67%)
Apr 27, 2005 3.040 3.130 3.000 3.000 1,048,304 -0.06(-1.96%)
Apr 26, 2005 3.100 3.220 3.050 3.060 619,950 -0.07(-2.24%)
Apr 25, 2005 3.050 3.160 3.000 3.130 1,348,755 +0.13(+4.33%)
Apr 22, 2005 3.200 3.220 2.970 3.000 1,669,806 -0.19(-5.96%)
Apr 21, 2005 3.050 3.200 3.050 3.190 1,327,824 +0.15(+4.93%)
Apr 20, 2005 3.100 3.170 3.000 3.040 1,901,519 +0.04(+1.33%)
Apr 19, 2005 2.930 3.190 2.900 3.000 4,207,699 +0.12(+4.17%)
Apr 18, 2005 3.090 3.100 2.880 2.880 1,835,374 -0.20(-6.49%)
Apr 15, 2005 3.270 3.300 2.950 3.080 1,920,303 -0.22(-6.67%)
Apr 14, 2005 3.540 3.554 3.220 3.300 2,315,508 -0.25(-7.04%)
Apr 13, 2005 3.620 3.630 3.500 3.550 1,463,615 -0.05(-1.39%)
Apr 12, 2005 3.560 3.670 3.510 3.600 1,253,552 +0.00(+0.00%)
Apr 11, 2005 3.750 3.750 3.520 3.600 1,297,613 -0.12(-3.23%)
Apr 08, 2005 3.700 3.850 3.630 3.720 1,379,350 +0.03(+0.81%)
Apr 07, 2005 3.720 3.720 3.520 3.690 1,172,987 -0.02(-0.40%)
Apr 06, 2005 3.660 3.760 3.580 3.705 1,130,838 +0.06(+1.51%)
Apr 05, 2005 3.930 3.960 3.600 3.650 2,296,713 -0.22(-5.68%)
Apr 04, 2005 4.040 4.040 3.820 3.870 629,663 -0.05(-1.28%)
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.