Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.560 5.760 5.460 5.680 7,055,110 +0.15(+2.71%)
Mar 28, 2008 5.550 5.680 5.510 5.530 6,882,986 -0.02(-0.36%)
Mar 27, 2008 5.700 5.750 5.520 5.550 10,018,786 -0.14(-2.46%)
Mar 26, 2008 5.850 5.910 5.600 5.690 7,953,045 -0.21(-3.56%)
Mar 25, 2008 5.660 6.030 5.630 5.900 20,115,372 +0.30(+5.36%)
Mar 24, 2008 5.240 5.640 5.240 5.600 13,418,347 +0.38(+7.28%)
Mar 21, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.00(+0.00%)
Mar 20, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.21(+4.19%)
Mar 19, 2008 5.320 5.350 5.010 5.010 13,267,476 -0.33(-6.18%)
Mar 18, 2008 5.170 5.350 4.930 5.340 15,760,316 +0.35(+7.01%)
Mar 17, 2008 5.100 5.130 4.860 4.990 14,455,799 -0.23(-4.41%)
Mar 14, 2008 5.450 5.450 5.150 5.220 8,624,727 -0.19(-3.51%)
Mar 13, 2008 5.460 5.500 5.310 5.410 10,401,726 -0.11(-1.99%)
Mar 12, 2008 5.580 5.690 5.470 5.520 7,515,680 -0.04(-0.72%)
Mar 11, 2008 5.570 5.640 5.370 5.560 12,280,908 +0.10(+1.83%)
Mar 10, 2008 5.610 5.730 5.400 5.460 10,075,845 -0.14(-2.50%)
Mar 07, 2008 5.370 5.760 5.380 5.600 7,144,158 +0.01(+0.18%)
Mar 06, 2008 5.870 5.910 5.560 5.590 11,000,544 -0.31(-5.25%)
Mar 05, 2008 5.870 6.000 5.830 5.900 5,953,459 +0.07(+1.20%)
Mar 04, 2008 5.880 5.900 5.690 5.830 9,358,407 -0.10(-1.69%)
Mar 03, 2008 6.020 6.140 5.780 5.930 8,108,720 -0.07(-1.17%)
Feb 29, 2008 6.060 6.220 6.000 6.000 10,611,686 +0.02(+0.33%)
Feb 28, 2008 6.230 6.230 5.960 5.980 5,828,903 -0.29(-4.63%)
Feb 27, 2008 5.910 6.320 5.900 6.270 13,152,721 +0.31(+5.20%)
Feb 26, 2008 5.960 6.050 5.820 5.960 7,056,617 -0.05(-0.83%)
Feb 25, 2008 5.860 6.050 5.850 6.010 4,767,108 +0.13(+2.21%)
Feb 22, 2008 5.830 5.950 5.760 5.880 8,574,000 +0.07(+1.20%)
Feb 21, 2008 6.150 6.230 5.760 5.810 7,088,368 -0.28(-4.60%)
Feb 20, 2008 5.690 6.100 5.660 6.090 9,277,502 +0.37(+6.47%)
Feb 19, 2008 5.900 5.960 5.680 5.720 5,282,544 -0.06(-1.04%)
Feb 18, 2008 6.080 6.110 5.660 5.780 12,069,315 +0.00(+0.00%)
Feb 15, 2008 6.080 6.110 5.660 5.780 12,069,315 -0.35(-5.71%)
Feb 14, 2008 6.410 6.495 6.110 6.130 6,191,327 -0.28(-4.37%)
Feb 13, 2008 6.500 6.540 6.250 6.410 6,652,330 +0.09(+1.42%)
Feb 12, 2008 6.290 6.430 6.240 6.320 6,207,914 +0.07(+1.12%)
Feb 11, 2008 6.360 6.405 6.220 6.250 7,547,308 -0.20(-3.10%)
Feb 08, 2008 6.440 6.570 6.380 6.450 5,685,652 -0.01(-0.15%)
Feb 07, 2008 6.260 6.670 6.200 6.460 6,858,131 +0.16(+2.54%)
Feb 06, 2008 6.720 6.770 6.250 6.300 8,624,127 -0.35(-5.26%)
Feb 05, 2008 6.860 6.990 6.620 6.650 6,694,201 -0.34(-4.86%)
Feb 04, 2008 7.250 7.350 6.940 6.990 7,060,579 -0.28(-3.85%)
Feb 01, 2008 6.640 7.370 6.510 7.270 16,136,691 +0.79(+12.19%)
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%)
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.