On Semiconductor (NQ: ON )

63.56 +0.62 (+0.99%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.300 7.350 7.190 7.240 0 -0.07(-0.96%)
Aug 29, 2013 7.220 7.375 7.210 7.310 0 +0.08(+1.11%)
Aug 28, 2013 7.280 7.360 7.210 7.230 4,329,343 -0.05(-0.69%)
Aug 27, 2013 7.300 7.345 7.210 7.280 0 -0.10(-1.36%)
Aug 26, 2013 7.380 7.475 7.340 7.380 2,189,597 +0.02(+0.27%)
Aug 23, 2013 7.360 7.428 7.280 7.360 0 +0.01(+0.14%)
Aug 22, 2013 7.310 7.420 7.200 7.350 0 +0.05(+0.68%)
Aug 21, 2013 7.270 7.340 7.210 7.300 3,098,819 +0.01(+0.14%)
Aug 20, 2013 7.200 7.335 7.200 7.290 0 +0.09(+1.25%)
Aug 19, 2013 7.310 7.360 7.170 7.200 0 -0.10(-1.37%)
Aug 16, 2013 7.160 7.370 7.160 7.300 0 +0.05(+0.69%)
Aug 15, 2013 7.350 7.430 7.240 7.250 4,858,075 -0.17(-2.29%)
Aug 14, 2013 7.510 7.510 7.380 7.420 0 -0.08(-1.07%)
Aug 13, 2013 7.460 7.535 7.320 7.500 5,580,073 +0.01(+0.13%)
Aug 12, 2013 7.420 7.570 7.350 7.490 3,453,841 +0.05(+0.67%)
Aug 09, 2013 7.410 7.460 7.350 7.440 3,875,078 +0.01(+0.13%)
Aug 08, 2013 7.530 7.600 7.430 7.430 4,067,986 -0.07(-0.93%)
Aug 07, 2013 7.440 7.520 7.360 7.500 4,579,580 +0.00(+0.00%)
Aug 06, 2013 7.540 7.590 7.400 7.500 5,657,508 -0.08(-1.06%)
Aug 05, 2013 7.550 7.650 7.520 7.580 6,109,250 -0.02(-0.26%)
Aug 02, 2013 7.750 8.000 7.510 7.600 20,774,526 -0.84(-9.95%)
Aug 01, 2013 8.300 8.502 8.260 8.440 11,280,661 +0.20(+2.37%)
Jul 31, 2013 8.160 8.300 8.115 8.245 0 +0.10(+1.29%)
Jul 30, 2013 8.150 8.240 8.060 8.140 0 +0.04(+0.49%)
Jul 29, 2013 7.920 8.110 7.900 8.100 0 +0.12(+1.50%)
Jul 26, 2013 8.060 8.080 7.940 7.980 0 -0.16(-1.97%)
Jul 25, 2013 8.050 8.140 7.990 8.140 0 +0.10(+1.24%)
Jul 24, 2013 8.230 8.240 8.000 8.040 0 -0.08(-0.99%)
Jul 23, 2013 8.140 8.160 8.070 8.120 0 +0.06(+0.74%)
Jul 22, 2013 7.970 8.100 7.920 8.060 0 +0.10(+1.19%)
Jul 19, 2013 7.890 7.970 7.830 7.965 0 +0.01(+0.19%)
Jul 18, 2013 8.180 8.210 7.900 7.950 0 -0.36(-4.39%)
Jul 17, 2013 8.250 8.320 8.120 8.315 3,262,866 +0.12(+1.40%)
Jul 16, 2013 8.260 8.340 8.180 8.200 0 -0.03(-0.36%)
Jul 15, 2013 8.210 8.270 8.090 8.230 0 +0.01(+0.12%)
Jul 12, 2013 8.240 8.275 8.115 8.220 0 +0.01(+0.12%)
Jul 11, 2013 8.020 8.230 8.020 8.210 0 +0.06(+0.67%)
Jul 10, 2013 8.180 8.240 8.110 8.155 0 +0.00(+0.06%)
Jul 09, 2013 7.950 8.210 7.930 8.150 0 +0.21(+2.64%)
Jul 08, 2013 8.310 8.350 7.855 7.940 0 -0.44(-5.25%)
Jul 05, 2013 8.140 8.380 8.110 8.380 0 +0.30(+3.71%)
Jul 03, 2013 8.090 8.140 8.010 8.080 0 -0.02(-0.25%)
Jul 02, 2013 8.080 8.230 8.040 8.100 0 +0.01(+0.12%)
Jul 01, 2013 8.160 8.210 8.020 8.090 0 +0.01(+0.12%)
Jun 28, 2013 7.900 8.130 7.850 8.080 13,387,526 +0.10(+1.25%)
Jun 27, 2013 7.790 8.150 7.790 7.980 0 +0.23(+2.90%)
Jun 26, 2013 7.790 7.890 7.640 7.755 0 +0.01(+0.19%)
Jun 25, 2013 7.830 7.965 7.670 7.740 0 +0.00(+0.00%)
Jun 24, 2013 7.680 7.782 7.620 7.740 0 -0.08(-1.02%)
Jun 21, 2013 8.000 8.060 7.760 7.820 6,184,945 -0.17(-2.13%)
Jun 20, 2013 8.100 8.130 7.890 7.990 0 -0.24(-2.92%)
Jun 19, 2013 8.250 8.340 8.220 8.230 0 -0.04(-0.48%)
Jun 18, 2013 8.340 8.395 8.250 8.270 0 -0.02(-0.24%)
Jun 17, 2013 8.190 8.350 8.180 8.290 0 +0.15(+1.84%)
Jun 14, 2013 8.140 8.220 8.010 8.140 0 -0.04(-0.49%)
Jun 13, 2013 7.880 8.180 7.820 8.180 7,378,395 +0.31(+3.94%)
Jun 12, 2013 8.000 8.100 7.850 7.870 6,125,075 -0.12(-1.50%)
Jun 11, 2013 8.210 8.210 7.940 7.990 0 -0.29(-3.50%)
Jun 10, 2013 8.170 8.330 8.170 8.280 0 +0.08(+0.98%)
Jun 07, 2013 8.160 8.280 8.110 8.200 0 +0.06(+0.74%)
Jun 06, 2013 8.210 8.310 8.000 8.140 0 -0.11(-1.33%)
Jun 05, 2013 8.410 8.470 8.200 8.250 0 -0.26(-3.06%)
Jun 04, 2013 8.590 8.730 8.470 8.510 10,139,547 +0.02(+0.24%)
Jun 03, 2013 8.560 8.660 8.360 8.490 13,248,305 -0.07(-0.82%)
May 31, 2013 8.450 8.670 8.340 8.560 13,106,615 +0.05(+0.59%)
May 30, 2013 8.250 8.630 8.120 8.510 0 +0.29(+3.53%)
May 29, 2013 7.980 8.260 7.870 8.220 8,018,489 +0.24(+3.01%)
May 28, 2013 7.950 8.000 7.900 7.980 3,016,084 +0.13(+1.66%)
May 24, 2013 7.870 7.965 7.740 7.850 0 -0.03(-0.38%)
May 23, 2013 7.980 8.010 7.690 7.880 9,856,790 -0.20(-2.48%)
May 22, 2013 8.260 8.390 7.970 8.080 0 -0.22(-2.65%)
May 21, 2013 8.250 8.350 8.200 8.300 0 +0.03(+0.36%)
May 20, 2013 8.220 8.345 8.190 8.270 0 +0.00(+0.00%)
May 17, 2013 8.150 8.340 8.100 8.270 0 +0.21(+2.61%)
May 16, 2013 8.140 8.240 8.020 8.060 2,927,992 -0.07(-0.86%)
May 15, 2013 8.040 8.180 8.028 8.130 0 +0.11(+1.37%)
May 13, 2013 7.980 8.040 7.870 8.020 0 +0.05(+0.63%)
May 10, 2013 7.940 8.005 7.840 7.970 0 +0.10(+1.27%)
May 09, 2013 7.990 8.045 7.840 7.870 0 -0.08(-1.01%)
May 08, 2013 8.060 8.110 7.860 7.950 0 -0.13(-1.61%)
May 07, 2013 8.130 8.150 7.975 8.080 0 -0.02(-0.25%)
May 06, 2013 8.000 8.240 7.965 8.100 0 +0.08(+1.00%)
May 03, 2013 8.060 8.145 7.910 8.020 0 +0.11(+1.39%)
May 02, 2013 7.740 7.970 7.710 7.910 7,517,754 +0.11(+1.41%)
May 01, 2013 7.830 7.860 7.735 7.800 0 -0.06(-0.76%)
Apr 30, 2013 7.730 7.860 7.510 7.860 0 +0.21(+2.75%)
Apr 29, 2013 7.580 7.720 7.530 7.650 3,302,492 +0.12(+1.59%)
Apr 26, 2013 7.710 7.730 7.510 7.530 4,039,304 -0.20(-2.59%)
Apr 25, 2013 7.570 7.750 7.510 7.730 0 +0.20(+2.66%)
Apr 24, 2013 7.400 7.570 7.400 7.530 0 +0.01(+0.13%)
Apr 23, 2013 7.490 7.590 7.400 7.520 5,765,649 +0.10(+1.35%)
Apr 22, 2013 7.280 7.490 7.195 7.420 6,201,915 +0.15(+2.06%)
Apr 19, 2013 7.460 7.460 7.180 7.270 9,704,594 -0.13(-1.76%)
Apr 18, 2013 8.010 8.045 7.350 7.400 20,004,172 -0.48(-6.09%)
Apr 17, 2013 8.140 8.140 7.795 7.880 16,362,066 -0.48(-5.69%)
Apr 16, 2013 8.270 8.380 8.160 8.355 7,694,380 +0.17(+2.01%)
Apr 15, 2013 8.280 8.370 8.160 8.190 7,237,456 -0.21(-2.50%)
Apr 12, 2013 8.470 8.470 8.280 8.400 5,754,425 -0.10(-1.18%)
Apr 11, 2013 8.500 8.590 8.380 8.500 8,320,259 -0.08(-0.93%)
Apr 10, 2013 8.390 8.620 8.360 8.580 10,068,163 +0.21(+2.51%)
Apr 09, 2013 8.170 8.410 8.110 8.370 9,589,829 +0.19(+2.32%)
Apr 08, 2013 7.840 8.200 7.815 8.180 9,424,655 +0.34(+4.34%)
Apr 05, 2013 7.720 7.870 7.630 7.840 5,028,265 +0.00(+0.00%)
Apr 04, 2013 7.740 7.880 7.680 7.840 6,014,392 +0.09(+1.16%)
Apr 03, 2013 7.760 7.860 7.615 7.750 8,769,325 -0.05(-0.64%)
Apr 02, 2013 8.100 8.140 7.760 7.800 11,100,121 -0.30(-3.70%)
Apr 01, 2013 8.250 8.270 8.020 8.100 9,893,357 -0.18(-2.11%)
Mar 28, 2013 8.260 8.295 8.210 8.275 7,620,301 +0.02(+0.18%)
Mar 27, 2013 8.220 8.290 8.090 8.260 6,197,376 -0.04(-0.54%)
Mar 26, 2013 8.310 8.360 8.217 8.305 9,275,396 +0.12(+1.40%)
Mar 25, 2013 8.290 8.350 8.100 8.190 10,083,389 +0.11(+1.36%)
Mar 22, 2013 8.210 8.270 8.030 8.080 8,331,814 -0.13(-1.58%)
Mar 21, 2013 8.350 8.420 8.200 8.210 3,803,205 -0.24(-2.84%)
Mar 20, 2013 8.260 8.455 8.260 8.450 8,899,732 +0.25(+3.05%)
Mar 19, 2013 8.230 8.270 8.050 8.200 6,041,579 +0.01(+0.12%)
Mar 18, 2013 8.190 8.305 8.030 8.190 11,590,358 +0.09(+1.11%)
Mar 15, 2013 8.300 8.320 8.070 8.100 5,613,452 -0.22(-2.64%)
Mar 14, 2013 8.210 8.370 8.210 8.320 5,393,595 +0.13(+1.59%)
Mar 13, 2013 8.190 8.265 8.140 8.190 6,337,636 -0.01(-0.12%)
Mar 12, 2013 8.180 8.300 8.130 8.200 5,232,921 +0.04(+0.49%)
Mar 11, 2013 8.030 8.190 7.980 8.160 6,040,095 +0.08(+0.99%)
Mar 08, 2013 8.140 8.200 8.070 8.080 6,309,895 -0.04(-0.49%)
Mar 07, 2013 8.130 8.240 8.080 8.120 14,754,105 +0.02(+0.25%)
Mar 06, 2013 8.010 8.150 8.000 8.100 7,606,970 +0.09(+1.12%)
Mar 05, 2013 7.930 8.020 7.889 8.010 7,141,157 +0.14(+1.78%)
Mar 04, 2013 7.870 7.940 7.760 7.870 4,649,892 -0.01(-0.13%)
Mar 01, 2013 7.950 7.975 7.735 7.880 7,052,842 -0.13(-1.56%)
Feb 28, 2013 8.070 8.160 7.970 8.005 4,428,555 -0.01(-0.19%)
Feb 27, 2013 7.910 8.100 7.790 8.020 6,301,341 +0.07(+0.88%)
Feb 26, 2013 8.010 8.080 7.770 7.950 7,922,082 +0.02(+0.25%)
Feb 25, 2013 8.120 8.220 7.930 7.930 4,967,532 -0.17(-2.10%)
Feb 22, 2013 8.040 8.270 8.040 8.100 7,860,634 +0.13(+1.63%)
Feb 21, 2013 8.140 8.150 7.850 7.970 8,046,374 -0.18(-2.21%)
Feb 20, 2013 8.440 8.450 8.120 8.150 7,727,939 -0.30(-3.55%)
Feb 19, 2013 8.510 8.620 8.380 8.450 11,275,960 +0.00(+0.00%)
Feb 15, 2013 8.700 8.710 8.350 8.450 8,338,060 -0.23(-2.65%)
Feb 14, 2013 8.470 8.690 8.450 8.680 6,683,773 +0.19(+2.24%)
Feb 13, 2013 8.680 8.685 8.455 8.490 10,866,173 -0.16(-1.85%)
Feb 12, 2013 8.550 8.680 8.515 8.650 7,448,978 +0.10(+1.17%)
Feb 11, 2013 8.380 8.570 8.370 8.550 11,551,678 +0.17(+2.03%)
Feb 08, 2013 8.210 8.430 8.190 8.380 7,324,805 +0.27(+3.33%)
Feb 07, 2013 8.100 8.260 8.040 8.110 12,340,660 -0.08(-0.98%)
Feb 06, 2013 8.140 8.200 8.030 8.190 7,618,369 +0.16(+1.99%)
Feb 04, 2013 8.050 8.200 8.030 8.030 5,164,789 -0.12(-1.47%)
Feb 01, 2013 8.040 8.210 7.980 8.150 10,972,729 +0.29(+3.76%)
Jan 31, 2013 7.820 7.910 7.760 7.855 4,149,488 -0.01(-0.19%)
Jan 30, 2013 7.850 8.065 7.820 7.870 9,300,062 +0.07(+0.90%)
Jan 29, 2013 7.910 7.910 7.765 7.800 4,294,157 -0.12(-1.52%)
Jan 28, 2013 7.780 7.965 7.780 7.920 5,348,724 +0.12(+1.54%)
Jan 25, 2013 7.790 7.895 7.720 7.800 5,680,253 +0.09(+1.17%)
Jan 24, 2013 7.750 7.990 7.675 7.710 8,644,623 -0.13(-1.66%)
Jan 23, 2013 7.780 7.880 7.730 7.840 3,713,787 +0.07(+0.90%)
Jan 22, 2013 7.740 7.770 7.650 7.770 6,728,476 +0.02(+0.26%)
Jan 18, 2013 7.760 7.820 7.710 7.750 5,181,636 -0.08(-1.02%)
Jan 17, 2013 7.840 7.950 7.750 7.830 7,237,112 +0.08(+1.03%)
Jan 16, 2013 7.600 7.770 7.520 7.750 6,756,368 +0.15(+1.97%)
Jan 15, 2013 7.610 7.670 7.550 7.600 4,030,908 -0.06(-0.78%)
Jan 14, 2013 7.640 7.710 7.620 7.660 4,383,867 -0.05(-0.65%)
Jan 11, 2013 7.640 7.770 7.570 7.710 7,951,442 +0.08(+1.05%)
Jan 10, 2013 7.550 7.650 7.500 7.630 10,814,521 +0.18(+2.42%)
Jan 09, 2013 7.310 7.590 7.310 7.450 8,092,936 +0.11(+1.50%)
Jan 08, 2013 7.280 7.370 7.195 7.340 10,778,837 +0.01(+0.14%)
Jan 07, 2013 7.370 7.500 7.300 7.330 13,035,592 -0.09(-1.21%)
Jan 04, 2013 7.300 7.480 7.250 7.420 9,765,322 +0.11(+1.50%)
Jan 03, 2013 7.330 7.440 7.260 7.310 9,040,575 -0.06(-0.81%)
Jan 02, 2013 7.350 7.390 7.220 7.370 7,735,133 +0.32(+4.54%)
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%)
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.