Skip to main content

On Semiconductor (NQ: ON )

73.87 -1.74 (-2.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.730 8.820 8.660 8.820 3,047,121 +0.13(+1.50%)
Jun 29, 2016 8.800 8.830 8.560 8.690 3,631,945 +0.02(+0.23%)
Jun 28, 2016 8.510 8.680 8.460 8.670 5,863,945 +0.43(+5.22%)
Jun 27, 2016 8.950 8.950 8.210 8.240 10,065,290 -0.85(-9.35%)
Jun 24, 2016 9.390 9.575 8.990 9.090 14,290,589 -0.78(-7.90%)
Jun 23, 2016 9.820 9.905 9.770 9.870 2,316,451 +0.18(+1.86%)
Jun 22, 2016 9.810 9.960 9.690 9.690 2,633,619 -0.09(-0.92%)
Jun 21, 2016 9.810 9.890 9.710 9.780 2,669,886 +0.00(+0.00%)
Jun 20, 2016 9.610 9.890 9.530 9.780 5,590,921 +0.33(+3.49%)
Jun 17, 2016 9.470 9.490 9.270 9.450 6,063,394 -0.04(-0.42%)
Jun 16, 2016 9.630 9.630 9.250 9.490 12,189,318 -0.21(-2.16%)
Jun 15, 2016 9.800 9.830 9.655 9.700 8,605,624 -0.07(-0.72%)
Jun 14, 2016 9.800 9.890 9.690 9.770 11,463,141 -0.21(-2.10%)
Jun 13, 2016 9.910 10.13 9.800 9.980 7,231,668 +0.18(+1.84%)
Jun 10, 2016 9.850 9.940 9.740 9.800 4,001,755 -0.22(-2.20%)
Jun 09, 2016 9.930 10.03 9.880 10.02 4,451,869 +0.00(+0.00%)
Jun 08, 2016 10.07 10.13 9.965 10.02 1,898,951 -0.05(-0.50%)
Jun 07, 2016 9.840 10.15 9.800 10.07 5,911,853 +0.26(+2.65%)
Jun 06, 2016 9.710 9.840 9.690 9.810 3,929,757 +0.10(+1.03%)
Jun 03, 2016 9.900 9.900 9.670 9.710 2,263,478 -0.15(-1.52%)
Jun 02, 2016 9.830 9.920 9.770 9.860 3,201,747 -0.09(-0.90%)
Jun 01, 2016 9.790 9.980 9.690 9.950 4,230,323 +0.18(+1.84%)
May 31, 2016 9.710 9.800 9.690 9.770 3,541,853 +0.11(+1.14%)
May 27, 2016 9.510 9.660 9.660 9.660 2,498,600 +0.15(+1.58%)
May 26, 2016 9.520 9.670 9.400 9.510 2,386,766 +0.00(+0.00%)
May 25, 2016 9.460 9.550 9.420 9.510 2,647,065 +0.13(+1.39%)
May 24, 2016 9.240 9.460 9.240 9.380 5,087,629 +0.20(+2.18%)
May 23, 2016 9.220 9.335 9.175 9.180 2,552,117 -0.01(-0.11%)
May 20, 2016 9.110 9.250 9.050 9.190 3,301,984 +0.16(+1.77%)
May 19, 2016 9.140 9.250 8.890 9.030 2,610,341 -0.18(-1.95%)
May 18, 2016 8.900 9.305 8.900 9.210 4,638,966 +0.26(+2.91%)
May 17, 2016 8.990 9.135 8.905 8.950 2,855,452 -0.05(-0.56%)
May 16, 2016 9.030 9.110 8.890 9.000 3,886,789 +0.05(+0.56%)
May 13, 2016 8.950 9.120 8.920 8.950 3,484,854 -0.02(-0.22%)
May 12, 2016 9.420 9.480 8.850 8.970 4,928,027 -0.42(-4.47%)
May 11, 2016 9.310 9.565 9.300 9.390 3,541,776 +0.01(+0.11%)
May 10, 2016 9.170 9.390 9.070 9.380 4,005,183 +0.27(+2.96%)
May 09, 2016 9.810 9.900 9.000 9.110 7,277,080 -0.30(-3.19%)
May 06, 2016 9.240 9.420 9.210 9.410 3,664,574 +0.12(+1.29%)
May 05, 2016 9.350 9.500 9.240 9.290 2,777,134 +0.02(+0.22%)
May 04, 2016 9.420 9.540 9.195 9.270 2,975,191 -0.22(-2.32%)
May 03, 2016 9.610 9.640 9.415 9.490 2,958,743 -0.19(-1.96%)
May 02, 2016 9.490 9.700 9.380 9.680 5,917,123 +0.21(+2.22%)
Apr 29, 2016 9.770 9.795 9.380 9.470 3,554,871 -0.28(-2.87%)
Apr 28, 2016 9.900 10.07 9.720 9.750 3,491,472 -0.25(-2.50%)
Apr 27, 2016 9.910 10.04 9.680 10.00 4,269,963 +0.01(+0.10%)
Apr 26, 2016 9.660 10.02 9.660 9.990 10,858,535 +0.40(+4.17%)
Apr 25, 2016 9.800 9.910 9.590 9.590 2,457,530 -0.24(-2.44%)
Apr 22, 2016 9.760 9.915 9.700 9.830 2,799,464 +0.02(+0.20%)
Apr 21, 2016 9.880 9.960 9.800 9.810 3,901,328 -0.05(-0.51%)
Apr 20, 2016 9.560 9.920 9.510 9.860 3,108,050 +0.28(+2.92%)
Apr 19, 2016 9.740 9.790 9.530 9.580 2,752,530 -0.07(-0.73%)
Apr 18, 2016 9.630 9.680 9.530 9.650 2,618,708 -0.01(-0.10%)
Apr 15, 2016 9.710 9.770 9.530 9.660 2,311,470 -0.09(-0.92%)
Apr 14, 2016 9.680 9.790 9.510 9.750 2,501,119 +0.03(+0.31%)
Apr 13, 2016 9.420 9.720 9.410 9.720 1,984,952 +0.29(+3.08%)
Apr 12, 2016 9.470 9.500 9.260 9.430 1,993,390 -0.03(-0.32%)
Apr 11, 2016 9.570 9.640 9.435 9.460 2,260,074 -0.05(-0.53%)
Apr 08, 2016 9.600 9.740 9.460 9.510 1,935,146 -0.01(-0.11%)
Apr 07, 2016 9.680 9.730 9.435 9.520 2,429,243 -0.23(-2.36%)
Apr 06, 2016 9.560 9.760 9.414 9.750 2,911,365 +0.16(+1.67%)
Apr 05, 2016 9.490 9.670 9.480 9.590 2,798,908 +0.01(+0.10%)
Apr 04, 2016 9.670 9.715 9.560 9.580 2,306,229 -0.12(-1.24%)
Apr 01, 2016 9.500 9.730 9.420 9.700 4,044,762 +0.11(+1.15%)
Mar 31, 2016 9.680 9.790 9.565 9.590 4,099,551 -0.12(-1.24%)
Mar 30, 2016 9.910 9.920 9.680 9.710 3,785,775 -0.17(-1.72%)
Mar 29, 2016 9.350 9.880 9.260 9.880 5,904,529 +0.47(+4.99%)
Mar 28, 2016 9.410 9.510 9.280 9.410 2,087,389 +0.02(+0.21%)
Mar 24, 2016 9.320 9.390 9.390 9.390 1,615,600 +0.01(+0.11%)
Mar 23, 2016 9.480 9.530 9.305 9.380 3,829,892 -0.15(-1.57%)
Mar 22, 2016 9.350 9.560 9.310 9.530 2,969,765 +0.09(+0.95%)
Mar 21, 2016 9.520 9.520 9.310 9.440 1,731,505 -0.04(-0.42%)
Mar 18, 2016 9.270 9.530 9.270 9.480 5,841,797 +0.22(+2.38%)
Mar 17, 2016 9.150 9.300 9.110 9.260 1,694,848 +0.07(+0.76%)
Mar 16, 2016 9.130 9.220 8.995 9.190 2,464,485 +0.11(+1.21%)
Mar 15, 2016 9.080 9.090 8.940 9.080 2,030,618 -0.02(-0.22%)
Mar 14, 2016 8.830 9.250 8.830 9.100 3,184,056 -0.16(-1.73%)
Mar 11, 2016 8.950 9.260 8.920 9.260 3,342,554 +0.38(+4.28%)
Mar 10, 2016 8.960 9.100 8.730 8.880 4,569,517 +0.02(+0.23%)
Mar 09, 2016 8.610 8.870 8.610 8.860 3,928,406 +0.16(+1.84%)
Mar 08, 2016 8.890 8.990 8.660 8.700 4,943,658 -0.31(-3.44%)
Mar 07, 2016 8.850 9.060 8.760 9.010 3,595,890 +0.14(+1.58%)
Mar 04, 2016 8.960 9.125 8.770 8.870 4,321,169 -0.07(-0.78%)
Mar 03, 2016 8.780 8.960 8.760 8.940 4,801,707 +0.12(+1.36%)
Mar 02, 2016 8.610 8.830 8.600 8.820 3,991,940 +0.17(+1.97%)
Mar 01, 2016 8.350 8.705 8.348 8.650 4,147,714 +0.26(+3.10%)
Feb 29, 2016 8.460 8.570 8.360 8.390 2,740,950 +0.00(+0.00%)
Feb 26, 2016 8.320 8.490 8.210 8.390 2,339,714 +0.10(+1.21%)
Feb 25, 2016 8.290 8.320 8.110 8.290 3,378,009 -0.01(-0.12%)
Feb 24, 2016 7.720 8.300 7.720 8.300 5,749,489 +0.28(+3.49%)
Feb 23, 2016 8.000 8.160 7.930 8.020 5,810,609 +0.05(+0.63%)
Feb 22, 2016 7.780 7.980 7.780 7.970 4,681,723 +0.29(+3.78%)
Feb 19, 2016 7.570 7.800 7.500 7.680 6,217,786 +0.07(+0.92%)
Feb 18, 2016 7.940 7.970 7.590 7.610 9,800,490 -0.29(-3.67%)
Feb 17, 2016 7.750 7.970 7.550 7.900 6,120,725 +0.39(+5.19%)
Feb 16, 2016 7.370 7.645 7.250 7.510 8,388,261 +0.44(+6.22%)
Feb 12, 2016 7.150 7.070 7.070 7.070 5,676,300 +0.02(+0.28%)
Feb 11, 2016 7.070 7.170 6.970 7.050 6,075,672 -0.10(-1.40%)
Feb 10, 2016 7.110 7.310 7.090 7.150 7,484,872 +0.07(+0.99%)
Feb 09, 2016 7.310 7.320 6.980 7.080 11,642,350 -0.32(-4.32%)
Feb 08, 2016 7.600 7.900 7.260 7.400 8,967,534 -0.65(-8.07%)
Feb 05, 2016 8.410 8.500 8.000 8.050 7,708,948 -0.44(-5.18%)
Feb 04, 2016 8.110 8.510 8.110 8.490 3,347,856 +0.22(+2.66%)
Feb 03, 2016 8.230 8.300 7.990 8.270 3,147,663 +0.09(+1.16%)
Feb 02, 2016 8.500 8.590 8.140 8.175 3,713,218 -0.49(-5.71%)
Feb 01, 2016 8.500 8.710 8.400 8.670 3,011,627 +0.11(+1.29%)
Jan 29, 2016 8.320 8.575 8.260 8.560 6,360,978 +0.45(+5.55%)
Jan 28, 2016 8.360 8.440 8.075 8.110 3,535,218 -0.14(-1.70%)
Jan 27, 2016 7.860 8.440 7.860 8.250 2,613,074 -0.15(-1.79%)
Jan 26, 2016 8.310 8.430 8.260 8.400 3,830,876 +0.15(+1.82%)
Jan 25, 2016 8.320 8.490 8.220 8.250 4,347,257 -0.09(-1.08%)
Jan 22, 2016 8.500 8.630 8.275 8.340 5,319,269 -0.05(-0.60%)
Jan 21, 2016 8.330 8.595 8.250 8.390 7,807,507 +0.12(+1.45%)
Jan 20, 2016 7.980 8.360 7.830 8.270 6,061,988 +0.20(+2.48%)
Jan 19, 2016 8.340 8.470 7.960 8.070 4,572,165 -0.15(-1.82%)
Jan 15, 2016 8.200 8.220 8.220 8.220 6,615,200 -0.28(-3.29%)
Jan 14, 2016 8.300 8.650 8.120 8.500 6,459,227 +0.20(+2.41%)
Jan 13, 2016 8.550 8.650 8.165 8.300 6,126,909 -0.25(-2.92%)
Jan 12, 2016 8.690 8.700 8.375 8.550 3,917,847 -0.02(-0.23%)
Jan 11, 2016 8.620 8.715 8.380 8.570 5,474,642 +0.04(+0.47%)
Jan 08, 2016 8.600 8.860 8.510 8.530 5,103,712 -0.11(-1.27%)
Jan 07, 2016 9.110 9.110 8.550 8.640 9,524,767 -0.55(-5.98%)
Jan 06, 2016 9.560 9.625 9.010 9.190 7,066,771 -0.49(-5.06%)
Jan 05, 2016 9.820 9.820 9.630 9.680 5,727,444 -0.02(-0.21%)
Jan 04, 2016 9.650 9.840 9.500 9.700 4,023,234 -0.10(-1.02%)
Dec 31, 2015 9.960 9.800 9.800 9.800 2,390,900 -0.15(-1.51%)
Dec 30, 2015 10.15 10.15 9.940 9.950 3,025,628 -0.16(-1.58%)
Dec 29, 2015 10.05 10.16 10.00 10.11 3,145,976 +0.11(+1.10%)
Dec 28, 2015 10.10 10.10 9.895 10.00 2,243,959 -0.14(-1.38%)
Dec 24, 2015 10.14 10.14 10.14 10.14 1,606,900 +0.05(+0.50%)
Dec 23, 2015 10.06 10.14 10.00 10.09 3,158,801 +0.02(+0.20%)
Dec 22, 2015 10.11 10.15 9.920 10.07 3,477,613 -0.02(-0.20%)
Dec 21, 2015 10.12 10.25 10.01 10.09 2,127,357 +0.08(+0.80%)
Dec 18, 2015 9.940 10.11 9.940 10.01 5,777,505 +0.05(+0.50%)
Dec 17, 2015 10.38 10.42 9.955 9.960 4,101,175 -0.36(-3.49%)
Dec 16, 2015 10.32 10.35 10.17 10.32 2,550,030 +0.05(+0.49%)
Dec 15, 2015 10.13 10.32 10.12 10.27 5,017,032 +0.16(+1.58%)
Dec 14, 2015 10.23 10.62 10.04 10.11 9,334,881 +0.21(+2.12%)
Dec 11, 2015 9.920 9.920 9.875 9.900 4,837,852 -0.25(-2.46%)
Dec 10, 2015 10.12 10.29 10.07 10.15 6,459,769 +0.03(+0.25%)
Dec 09, 2015 10.46 10.49 10.10 10.12 6,247,349 -0.34(-3.20%)
Dec 08, 2015 10.51 10.70 10.26 10.46 12,625,996 -0.78(-6.94%)
Dec 07, 2015 11.27 11.36 11.21 11.24 6,934,200 -0.13(-1.14%)
Dec 04, 2015 11.06 11.40 11.01 11.37 4,536,485 +0.29(+2.62%)
Dec 03, 2015 11.42 11.42 10.97 11.08 5,813,982 -0.25(-2.21%)
Dec 02, 2015 11.31 11.35 11.10 11.33 9,036,045 +0.06(+0.53%)
Dec 01, 2015 11.01 11.28 11.01 11.27 10,069,915 +0.31(+2.83%)
Nov 30, 2015 10.73 11.04 10.68 10.96 9,517,352 +0.23(+2.14%)
Nov 27, 2015 10.46 10.77 10.46 10.73 2,375,960 +0.27(+2.58%)
Nov 25, 2015 10.35 10.46 10.46 10.46 8,874,100 +0.11(+1.06%)
Nov 24, 2015 10.14 10.41 10.03 10.35 9,718,961 +0.20(+1.97%)
Nov 23, 2015 10.13 10.24 10.07 10.15 6,186,935 -0.01(-0.10%)
Nov 20, 2015 10.20 10.29 10.11 10.16 6,102,679 +0.06(+0.59%)
Nov 19, 2015 10.20 10.33 9.940 10.10 8,826,014 +0.21(+2.12%)
Nov 18, 2015 10.39 10.39 9.530 9.890 29,358,170 -0.85(-7.91%)
Nov 17, 2015 10.70 10.90 10.64 10.74 3,589,381 +0.07(+0.66%)
Nov 16, 2015 10.71 10.86 10.55 10.67 6,126,005 -0.05(-0.47%)
Nov 13, 2015 10.84 10.95 10.68 10.72 6,061,874 -0.13(-1.20%)
Nov 12, 2015 11.12 11.24 10.85 10.85 4,437,392 -0.38(-3.34%)
Nov 11, 2015 11.29 11.41 11.19 11.22 4,106,374 +0.00(+0.04%)
Nov 10, 2015 11.37 11.39 11.20 11.22 3,293,481 -0.29(-2.48%)
Nov 09, 2015 11.57 11.60 11.39 11.51 2,913,655 -0.09(-0.82%)
Nov 06, 2015 11.27 11.62 11.25 11.60 3,044,012 +0.32(+2.84%)
Nov 05, 2015 11.50 11.60 11.20 11.28 5,043,753 -0.26(-2.25%)
Nov 04, 2015 11.29 11.55 11.10 11.54 4,742,088 +0.33(+2.94%)
Nov 03, 2015 11.09 11.30 11.07 11.21 3,980,612 +0.03(+0.27%)
Nov 02, 2015 10.97 11.25 10.90 11.18 4,221,870 +0.18(+1.64%)
Oct 30, 2015 11.03 11.38 10.82 11.00 11,878,225 +0.72(+7.00%)
Oct 29, 2015 10.70 10.70 10.20 10.28 11,795,447 -0.75(-6.80%)
Oct 28, 2015 10.84 11.05 10.79 11.03 5,186,078 +0.22(+2.04%)
Oct 27, 2015 10.91 10.99 10.74 10.81 3,693,182 -0.18(-1.64%)
Oct 26, 2015 11.39 11.46 10.89 10.99 3,969,812 -0.49(-4.27%)
Oct 23, 2015 11.00 11.59 10.73 11.48 8,640,234 +0.61(+5.56%)
Oct 22, 2015 10.51 10.89 10.40 10.88 4,909,398 +0.57(+5.58%)
Oct 21, 2015 10.63 10.74 10.28 10.30 4,243,386 -0.26(-2.46%)
Oct 20, 2015 10.34 10.64 10.34 10.56 3,509,213 +0.17(+1.64%)
Oct 19, 2015 10.50 10.64 10.33 10.39 3,517,514 -0.10(-0.95%)
Oct 16, 2015 10.58 10.63 10.28 10.49 3,871,768 -0.11(-1.04%)
Oct 15, 2015 10.76 10.89 10.31 10.60 8,203,176 -0.14(-1.30%)
Oct 14, 2015 9.990 10.97 9.990 10.74 12,539,665 +0.71(+7.08%)
Oct 13, 2015 9.820 10.13 9.810 10.03 6,378,236 +0.14(+1.42%)
Oct 12, 2015 9.980 10.12 9.825 9.890 5,742,144 -0.11(-1.10%)
Oct 09, 2015 10.27 10.37 9.980 10.00 4,309,613 -0.30(-2.91%)
Oct 08, 2015 10.25 10.37 10.04 10.30 4,053,244 +0.02(+0.19%)
Oct 07, 2015 10.00 10.31 9.900 10.28 8,798,214 +0.39(+3.94%)
Oct 06, 2015 9.850 10.00 9.810 9.890 5,932,507 +0.06(+0.61%)
Oct 05, 2015 9.590 9.870 9.560 9.830 3,926,258 +0.30(+3.15%)
Oct 02, 2015 9.140 9.530 9.060 9.530 3,536,556 +0.24(+2.58%)
Oct 01, 2015 9.400 9.510 9.090 9.290 3,314,163 -0.11(-1.17%)
Sep 30, 2015 9.400 9.520 9.240 9.400 4,902,511 +0.32(+3.52%)
Sep 29, 2015 8.990 9.230 8.920 9.080 3,365,071 +0.11(+1.23%)
Sep 28, 2015 9.200 9.250 8.930 8.970 4,132,115 -0.36(-3.86%)
Sep 25, 2015 9.370 9.570 9.260 9.330 3,706,966 +0.07(+0.76%)
Sep 24, 2015 9.270 9.350 8.900 9.260 5,603,001 -0.12(-1.28%)
Sep 23, 2015 9.520 9.580 9.345 9.380 2,136,821 -0.12(-1.26%)
Sep 22, 2015 9.600 9.670 9.400 9.500 4,296,399 -0.28(-2.86%)
Sep 21, 2015 10.12 10.12 9.755 9.780 3,334,849 -0.14(-1.41%)
Sep 18, 2015 10.02 10.19 9.830 9.920 4,949,056 -0.25(-2.46%)
Sep 17, 2015 10.22 10.39 10.14 10.17 2,779,674 -0.08(-0.78%)
Sep 16, 2015 10.21 10.32 10.12 10.25 2,580,198 +0.02(+0.20%)
Sep 15, 2015 10.15 10.30 10.04 10.23 2,368,087 +0.15(+1.49%)
Sep 14, 2015 10.30 10.30 10.04 10.08 2,030,957 -0.14(-1.37%)
Sep 11, 2015 9.790 10.24 9.790 10.22 5,874,650 +0.08(+0.79%)
Sep 10, 2015 10.14 10.31 9.905 10.14 6,157,664 -0.09(-0.88%)
Sep 09, 2015 10.50 10.63 10.16 10.23 5,130,137 -0.24(-2.29%)
Sep 08, 2015 10.00 10.52 10.00 10.47 8,559,181 +0.81(+8.39%)
Sep 04, 2015 9.670 9.660 9.660 9.660 3,179,200 -0.20(-2.03%)
Sep 03, 2015 9.440 9.950 9.410 9.860 6,597,927 +0.49(+5.23%)
Sep 02, 2015 9.490 9.530 9.130 9.370 4,422,533 +0.15(+1.63%)
Sep 01, 2015 9.290 9.555 9.160 9.220 4,056,911 -0.33(-3.51%)
Aug 31, 2015 9.860 9.907 9.550 9.555 6,670,459 -0.33(-3.29%)
Aug 28, 2015 9.790 9.950 9.750 9.880 3,736,456 +0.09(+0.92%)
Aug 27, 2015 9.590 9.870 9.500 9.790 8,061,788 +0.35(+3.71%)
Aug 26, 2015 9.140 9.475 8.890 9.440 5,850,163 +0.55(+6.19%)
Aug 25, 2015 9.350 9.355 8.890 8.890 6,560,560 -0.06(-0.67%)
Aug 24, 2015 8.500 9.370 8.400 8.950 6,453,505 -0.23(-2.51%)
Aug 21, 2015 9.200 9.430 9.090 9.180 7,429,395 -0.09(-0.97%)
Aug 20, 2015 9.570 9.910 9.230 9.270 3,513,161 -0.40(-4.14%)
Aug 19, 2015 9.900 9.930 9.580 9.670 2,892,680 -0.18(-1.83%)
Aug 18, 2015 10.04 10.09 9.830 9.850 3,845,285 -0.25(-2.48%)
Aug 17, 2015 9.920 10.12 9.800 10.10 2,566,862 +0.19(+1.92%)
Aug 14, 2015 9.780 9.920 9.700 9.910 2,984,006 +0.04(+0.41%)
Aug 13, 2015 10.07 10.11 9.850 9.870 2,561,145 -0.23(-2.28%)
Aug 12, 2015 9.880 10.13 9.715 10.10 4,797,676 +0.09(+0.90%)
Aug 11, 2015 10.31 10.38 9.990 10.01 5,813,176 -0.42(-4.03%)
Aug 10, 2015 10.17 10.52 10.14 10.43 3,898,143 +0.18(+1.76%)
Aug 07, 2015 10.12 10.35 10.05 10.25 4,393,093 +0.09(+0.89%)
Aug 06, 2015 10.09 10.29 10.05 10.16 4,855,914 -0.15(-1.45%)
Aug 05, 2015 10.27 10.48 10.23 10.31 6,224,088 +0.10(+0.98%)
Aug 04, 2015 10.17 10.30 9.870 10.21 14,129,932 -0.13(-1.26%)
Aug 03, 2015 10.55 10.89 10.30 10.34 11,218,551 -0.28(-2.64%)
Jul 31, 2015 10.67 10.79 10.56 10.62 4,559,934 -0.10(-0.93%)
Jul 30, 2015 10.69 10.80 10.60 10.72 3,858,996 -0.01(-0.09%)
Jul 29, 2015 10.55 10.76 10.47 10.73 6,065,923 +0.19(+1.80%)
Jul 28, 2015 10.23 10.63 10.09 10.54 8,670,795 +0.40(+3.94%)
Jul 27, 2015 10.20 10.35 10.03 10.14 5,424,273 -0.17(-1.65%)
Jul 24, 2015 10.61 10.61 10.28 10.31 5,472,164 -0.22(-2.09%)
Jul 23, 2015 10.39 10.70 10.39 10.53 6,931,284 +0.23(+2.23%)
Jul 22, 2015 10.49 10.50 10.21 10.30 11,986,679 -0.54(-4.98%)
Jul 21, 2015 10.71 10.93 10.64 10.84 5,064,023 +0.10(+0.93%)
Jul 20, 2015 10.80 10.93 10.72 10.74 4,262,802 -0.13(-1.20%)
Jul 17, 2015 10.89 10.94 10.71 10.87 5,906,061 +0.01(+0.09%)
Jul 16, 2015 10.89 11.11 10.74 10.86 12,304,646 -0.22(-1.99%)
Jul 15, 2015 11.24 11.30 11.01 11.08 6,557,514 -0.14(-1.25%)
Jul 14, 2015 11.15 11.29 11.10 11.22 5,520,992 +0.05(+0.45%)
Jul 13, 2015 11.31 11.34 11.04 11.17 6,219,202 -0.17(-1.50%)
Jul 10, 2015 11.04 11.35 10.88 11.34 7,221,806 +0.44(+4.04%)
Jul 09, 2015 11.19 11.25 10.85 10.90 8,991,994 -0.16(-1.45%)
Jul 08, 2015 11.20 11.35 10.93 11.06 8,060,962 -0.29(-2.56%)
Jul 07, 2015 11.32 11.36 10.85 11.35 5,840,161 +0.09(+0.80%)
Jul 06, 2015 11.32 11.48 11.13 11.26 4,234,508 -0.20(-1.75%)
Jul 02, 2015 11.62 11.46 11.46 11.46 4,866,900 -0.11(-0.95%)
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.