On Semiconductor (NQ: ON )

70.56 +0.60 (+0.85%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.15 18.15 17.78 17.80 2,817,500 -0.08(-0.45%)
Aug 29, 2019 17.74 18.04 17.70 17.88 3,479,131 +0.48(+2.76%)
Aug 28, 2019 17.06 17.52 16.95 17.40 3,359,223 +0.17(+0.99%)
Aug 27, 2019 17.59 17.75 17.20 17.23 3,790,707 -0.14(-0.81%)
Aug 26, 2019 17.94 18.04 17.27 17.37 4,188,281 -0.27(-1.53%)
Aug 23, 2019 18.15 18.27 17.52 17.64 6,410,800 -0.92(-4.96%)
Aug 22, 2019 18.64 18.82 18.31 18.56 6,029,176 +0.12(+0.65%)
Aug 21, 2019 18.34 18.45 18.14 18.44 5,384,481 +0.27(+1.49%)
Aug 20, 2019 17.93 18.27 17.80 18.17 5,723,253 +0.16(+0.89%)
Aug 19, 2019 18.43 18.78 18.00 18.01 6,352,933 +0.47(+2.68%)
Aug 16, 2019 17.13 17.73 17.13 17.54 5,947,800 +0.67(+3.97%)
Aug 15, 2019 17.23 17.39 16.80 16.87 4,086,210 -0.26(-1.52%)
Aug 14, 2019 17.12 17.42 17.04 17.13 5,129,783 -0.66(-3.71%)
Aug 13, 2019 16.68 18.00 16.65 17.79 9,189,716 +0.96(+5.70%)
Aug 12, 2019 16.99 17.10 16.69 16.83 5,862,495 -0.25(-1.46%)
Aug 09, 2019 17.76 17.77 17.06 17.08 6,427,600 -0.85(-4.74%)
Aug 08, 2019 17.77 18.00 17.55 17.93 7,378,572 +0.37(+2.11%)
Aug 07, 2019 17.35 17.66 17.25 17.56 9,483,512 -0.10(-0.57%)
Aug 06, 2019 18.02 18.63 17.41 17.66 9,958,773 -0.19(-1.06%)
Aug 05, 2019 18.70 18.75 17.75 17.85 19,737,144 -2.13(-10.66%)
Aug 02, 2019 20.24 20.67 19.89 19.98 6,694,900 -0.50(-2.44%)
Aug 01, 2019 21.43 21.82 20.43 20.48 8,926,953 -1.03(-4.79%)
Jul 31, 2019 22.04 22.10 21.38 21.51 5,530,209 -0.70(-3.15%)
Jul 30, 2019 21.85 22.30 21.73 22.21 4,795,993 -0.01(-0.05%)
Jul 29, 2019 22.01 22.25 21.82 22.22 4,064,054 +0.18(+0.82%)
Jul 26, 2019 21.98 22.11 21.70 22.04 4,495,000 +0.18(+0.82%)
Jul 25, 2019 22.10 22.14 21.49 21.86 5,222,948 -0.46(-2.06%)
Jul 24, 2019 21.32 22.35 21.26 22.32 11,630,062 +1.33(+6.34%)
Jul 23, 2019 20.68 21.01 20.63 20.99 3,660,935 +0.44(+2.14%)
Jul 22, 2019 20.35 20.61 20.26 20.55 2,740,173 +0.33(+1.63%)
Jul 19, 2019 20.82 20.83 20.21 20.22 4,173,000 -0.30(-1.46%)
Jul 18, 2019 20.26 20.52 20.17 20.52 3,751,808 +0.23(+1.13%)
Jul 17, 2019 20.43 20.47 20.09 20.29 5,566,100 -0.06(-0.29%)
Jul 16, 2019 20.17 20.43 19.88 20.35 6,083,135 +0.06(+0.30%)
Jul 15, 2019 20.41 20.57 20.10 20.29 2,721,616 +0.05(+0.25%)
Jul 12, 2019 19.83 20.29 19.70 20.24 3,396,000 +0.59(+3.00%)
Jul 11, 2019 19.69 19.78 19.40 19.65 3,626,865 -0.04(-0.20%)
Jul 10, 2019 19.90 20.23 19.65 19.69 3,149,224 +0.05(+0.25%)
Jul 09, 2019 19.38 19.73 19.36 19.64 3,207,669 +0.13(+0.67%)
Jul 08, 2019 19.81 19.99 19.48 19.51 2,729,431 -0.56(-2.79%)
Jul 05, 2019 19.67 20.23 19.62 20.07 3,973,700 +0.24(+1.21%)
Jul 03, 2019 19.96 20.05 19.73 19.83 2,331,000 -0.16(-0.80%)
Jul 02, 2019 20.48 20.50 19.95 19.99 4,003,253 -0.58(-2.82%)
Jul 01, 2019 21.39 21.90 20.45 20.57 7,403,436 +0.36(+1.78%)
Jun 28, 2019 20.70 20.70 20.12 20.21 17,355,200 -0.18(-0.88%)
Jun 27, 2019 20.15 20.57 20.15 20.39 4,525,534 +0.34(+1.70%)
Jun 26, 2019 19.82 20.10 19.60 20.05 6,614,589 +0.81(+4.21%)
Jun 25, 2019 19.55 19.71 19.22 19.24 4,439,606 -0.22(-1.13%)
Jun 24, 2019 19.57 19.67 19.42 19.46 2,615,494 -0.02(-0.10%)
Jun 21, 2019 19.63 19.76 19.40 19.48 5,687,200 -0.52(-2.60%)
Jun 20, 2019 20.10 20.20 19.83 20.00 5,750,350 +0.46(+2.35%)
Jun 19, 2019 19.99 19.99 19.41 19.54 5,739,584 -0.05(-0.26%)
Jun 18, 2019 19.15 19.90 18.93 19.59 7,756,704 +0.79(+4.20%)
Jun 17, 2019 19.01 19.20 18.79 18.80 5,010,427 -0.25(-1.31%)
Jun 14, 2019 19.54 19.54 18.88 19.05 8,569,400 -1.09(-5.41%)
Jun 13, 2019 19.98 20.27 19.84 20.14 5,233,945 +0.32(+1.61%)
Jun 12, 2019 19.70 19.87 19.52 19.82 6,363,020 -0.21(-1.05%)
Jun 11, 2019 20.25 20.41 19.85 20.03 5,838,097 +0.21(+1.06%)
Jun 10, 2019 19.31 19.93 19.27 19.82 6,315,139 +0.76(+3.99%)
Jun 07, 2019 19.14 19.21 18.87 19.06 6,043,300 +0.05(+0.26%)
Jun 06, 2019 18.76 19.12 18.66 19.01 4,937,635 +0.18(+0.96%)
Jun 05, 2019 19.08 19.11 18.46 18.83 6,119,501 -0.13(-0.69%)
Jun 04, 2019 18.52 19.00 18.33 18.96 7,348,183 +0.88(+4.87%)
Jun 03, 2019 18.30 18.38 17.96 18.08 7,351,442 +0.32(+1.80%)
May 31, 2019 17.78 18.23 17.69 17.76 8,159,900 -0.35(-1.93%)
May 30, 2019 18.09 18.45 17.99 18.11 5,250,676 +0.04(+0.22%)
May 29, 2019 17.49 18.35 17.39 18.07 8,650,694 +0.35(+1.98%)
May 28, 2019 17.77 17.83 17.31 17.72 6,985,600 +0.04(+0.23%)
May 24, 2019 18.04 18.23 17.67 17.68 5,280,100 -0.22(-1.23%)
May 23, 2019 17.80 17.96 17.50 17.90 10,002,417 -0.26(-1.43%)
May 22, 2019 18.34 18.77 18.16 18.16 7,294,592 -0.59(-3.15%)
May 21, 2019 18.65 19.00 18.58 18.75 9,100,929 +0.42(+2.29%)
May 20, 2019 18.27 18.50 17.87 18.33 10,997,900 -0.44(-2.34%)
May 17, 2019 19.36 19.74 18.72 18.77 9,043,700 -0.98(-4.96%)
May 16, 2019 19.82 20.14 19.56 19.75 8,994,692 -0.49(-2.42%)
May 15, 2019 19.59 20.46 19.59 20.24 6,193,330 +0.26(+1.30%)
May 14, 2019 19.79 20.08 19.56 19.98 5,613,447 +0.38(+1.94%)
May 13, 2019 20.11 20.26 19.42 19.60 12,867,950 -1.38(-6.58%)
May 10, 2019 21.05 21.45 20.43 20.98 5,180,800 -0.17(-0.80%)
May 09, 2019 21.21 21.33 20.72 21.15 8,226,947 -0.60(-2.76%)
May 08, 2019 21.82 22.22 21.69 21.75 6,368,959 -0.37(-1.67%)
May 07, 2019 22.54 22.77 21.82 22.12 9,438,536 -0.84(-3.66%)
May 06, 2019 22.58 23.00 22.52 22.96 7,156,348 -0.56(-2.38%)
May 03, 2019 23.14 23.54 22.97 23.52 6,101,000 +0.59(+2.57%)
May 02, 2019 22.58 23.17 22.40 22.93 5,128,764 +0.33(+1.46%)
May 01, 2019 23.30 23.49 22.55 22.60 6,951,040 -0.46(-1.99%)
Apr 30, 2019 22.88 23.26 22.52 23.06 9,885,678 +0.86(+3.87%)
Apr 29, 2019 22.73 23.50 22.00 22.20 11,892,266 -0.24(-1.07%)
Apr 26, 2019 22.08 22.46 21.68 22.44 7,365,100 +0.03(+0.13%)
Apr 25, 2019 23.08 23.34 21.96 22.41 7,455,678 -0.61(-2.65%)
Apr 24, 2019 22.61 23.48 22.61 23.02 8,209,488 +0.42(+1.86%)
Apr 23, 2019 22.41 22.88 22.38 22.60 6,015,187 +0.14(+0.62%)
Apr 22, 2019 22.61 22.75 22.37 22.46 7,112,307 -0.16(-0.71%)
Apr 18, 2019 22.56 22.69 22.25 22.62 5,253,200 +0.03(+0.13%)
Apr 17, 2019 23.00 23.29 22.32 22.59 5,928,645 -0.15(-0.66%)
Apr 16, 2019 22.67 22.99 22.53 22.74 5,214,623 +0.30(+1.34%)
Apr 15, 2019 22.78 22.90 22.34 22.44 5,370,993 -0.39(-1.71%)
Apr 12, 2019 23.15 23.26 22.73 22.83 5,790,400 +0.08(+0.35%)
Apr 11, 2019 22.99 23.09 22.65 22.75 4,338,984 -0.24(-1.04%)
Apr 10, 2019 22.61 23.04 22.49 22.99 4,898,804 +0.35(+1.55%)
Apr 09, 2019 22.80 22.91 22.57 22.64 4,555,990 -0.28(-1.22%)
Apr 08, 2019 22.63 23.03 22.51 22.92 4,902,569 +0.11(+0.48%)
Apr 05, 2019 22.74 22.87 22.56 22.81 3,345,600 +0.38(+1.69%)
Apr 04, 2019 22.20 22.69 22.12 22.43 4,116,116 +0.06(+0.27%)
Apr 03, 2019 22.05 22.80 21.81 22.37 11,109,895 +0.91(+4.24%)
Apr 02, 2019 21.44 21.65 21.24 21.46 6,812,862 -0.04(-0.19%)
Apr 01, 2019 21.19 21.58 20.83 21.50 7,207,484 +0.93(+4.52%)
Mar 29, 2019 20.62 20.85 20.39 20.57 6,189,000 +0.30(+1.48%)
Mar 28, 2019 20.42 20.85 19.96 20.27 8,461,148 -0.29(-1.41%)
Mar 27, 2019 21.62 21.62 20.24 20.56 12,919,787 -0.44(-2.10%)
Mar 26, 2019 21.33 21.45 20.80 21.00 3,562,552 +0.04(+0.19%)
Mar 25, 2019 21.15 21.50 20.70 20.96 6,036,038 -0.68(-3.14%)
Mar 22, 2019 22.31 22.41 21.51 21.64 4,675,500 -0.81(-3.61%)
Mar 21, 2019 21.28 22.59 21.28 22.45 7,926,696 +1.09(+5.10%)
Mar 20, 2019 22.03 22.05 20.99 21.36 9,073,277 -0.65(-2.95%)
Mar 19, 2019 22.09 23.31 21.82 22.01 7,833,470 +0.10(+0.46%)
Mar 18, 2019 22.14 22.40 21.70 21.91 7,026,828 -0.26(-1.17%)
Mar 15, 2019 22.30 22.54 22.06 22.17 7,361,800 +0.11(+0.50%)
Mar 14, 2019 22.28 22.33 22.01 22.06 4,609,999 -0.25(-1.12%)
Mar 13, 2019 22.67 22.67 22.26 22.31 4,866,401 -0.16(-0.71%)
Mar 12, 2019 22.74 22.74 22.36 22.47 6,132,542 -0.14(-0.62%)
Mar 11, 2019 22.42 22.83 22.27 22.61 6,755,541 +0.47(+2.12%)
Mar 08, 2019 20.94 22.30 20.88 22.14 10,425,300 +0.81(+3.80%)
Mar 07, 2019 21.24 21.56 20.88 21.33 7,988,068 -0.07(-0.33%)
Mar 06, 2019 21.80 21.83 21.27 21.40 7,189,762 -0.44(-2.01%)
Mar 05, 2019 21.89 22.09 21.60 21.84 5,138,986 -0.08(-0.36%)
Mar 04, 2019 22.39 22.48 21.52 21.92 5,964,125 +0.25(+1.15%)
Mar 01, 2019 21.78 21.92 21.35 21.67 4,719,000 +0.19(+0.88%)
Feb 28, 2019 21.41 21.66 21.29 21.48 5,306,216 -0.09(-0.42%)
Feb 27, 2019 22.00 22.00 21.15 21.57 9,581,349 -0.95(-4.22%)
Feb 26, 2019 22.69 22.88 22.47 22.52 3,781,538 -0.45(-1.96%)
Feb 25, 2019 23.14 23.35 22.94 22.97 3,987,308 +0.13(+0.57%)
Feb 22, 2019 22.75 23.01 22.59 22.84 3,748,000 +0.38(+1.69%)
Feb 21, 2019 22.56 22.77 22.36 22.46 4,909,309 -0.13(-0.58%)
Feb 20, 2019 22.90 22.91 22.58 22.59 5,754,541 -0.19(-0.83%)
Feb 19, 2019 22.86 22.97 22.63 22.78 4,299,027 -0.19(-0.83%)
Feb 15, 2019 22.99 23.06 22.75 22.97 3,900,100 +0.06(+0.26%)
Feb 14, 2019 22.76 23.09 22.64 22.91 4,495,187 -0.02(-0.09%)
Feb 13, 2019 22.78 22.97 22.54 22.93 5,720,942 +0.20(+0.88%)
Feb 12, 2019 22.52 22.78 22.38 22.73 4,695,514 +0.49(+2.20%)
Feb 11, 2019 21.99 22.31 21.82 22.24 7,273,112 +0.40(+1.83%)
Feb 08, 2019 21.83 22.11 21.43 21.84 9,003,600 -0.41(-1.84%)
Feb 07, 2019 22.39 22.49 21.87 22.25 7,783,440 -0.57(-2.50%)
Feb 06, 2019 22.24 23.34 22.20 22.82 15,120,906 +0.94(+4.30%)
Feb 05, 2019 21.42 22.13 21.28 21.88 9,578,465 +0.29(+1.34%)
Feb 04, 2019 21.17 21.63 20.22 21.59 15,692,394 +0.79(+3.80%)
Feb 01, 2019 20.05 20.91 19.98 20.80 12,744,800 +0.76(+3.79%)
Jan 31, 2019 19.87 20.28 19.84 20.04 5,923,769 +0.00(+0.00%)
Jan 30, 2019 19.57 20.14 19.43 20.04 7,143,421 +0.66(+3.41%)
Jan 29, 2019 19.65 19.90 19.34 19.38 5,996,060 -0.28(-1.42%)
Jan 28, 2019 19.34 20.00 19.25 19.66 6,703,665 -0.46(-2.29%)
Jan 25, 2019 19.09 20.26 19.06 20.12 10,193,100 +1.13(+5.95%)
Jan 24, 2019 18.08 19.18 18.01 18.99 11,712,134 +1.38(+7.84%)
Jan 23, 2019 17.92 18.00 17.27 17.61 4,549,300 -0.15(-0.84%)
Jan 22, 2019 18.18 18.29 17.59 17.76 5,946,856 -0.65(-3.53%)
Jan 18, 2019 17.90 18.63 17.86 18.41 5,807,700 +0.59(+3.31%)
Jan 17, 2019 17.44 17.92 17.21 17.82 6,039,729 +0.19(+1.08%)
Jan 16, 2019 17.90 18.23 17.59 17.63 3,422,834 -0.21(-1.18%)
Jan 15, 2019 17.82 18.12 17.75 17.84 3,459,860 +0.13(+0.73%)
Jan 14, 2019 18.11 18.14 17.70 17.71 5,864,002 -0.78(-4.22%)
Jan 11, 2019 17.91 18.98 17.87 18.49 10,001,800 +0.60(+3.35%)
Jan 10, 2019 17.61 18.00 17.41 17.89 6,477,111 +0.08(+0.45%)
Jan 09, 2019 16.81 17.94 16.76 17.81 11,313,804 +1.27(+7.68%)
Jan 08, 2019 17.15 17.24 16.26 16.54 10,946,312 -0.46(-2.71%)
Jan 07, 2019 16.64 17.26 16.33 17.00 5,980,662 +0.50(+3.03%)
Jan 04, 2019 15.84 16.68 15.84 16.50 9,869,900 +0.85(+5.43%)
Jan 03, 2019 16.22 16.45 15.57 15.65 7,669,570 -1.13(-6.73%)
Jan 02, 2019 16.14 16.95 16.11 16.78 4,031,912 +0.27(+1.64%)
Dec 31, 2018 16.38 16.51 16.17 16.51 2,985,400 +0.18(+1.10%)
Dec 28, 2018 16.22 16.62 16.04 16.33 6,436,400 +0.16(+0.99%)
Dec 27, 2018 15.95 16.17 15.66 16.17 5,374,173 +0.01(+0.06%)
Dec 26, 2018 15.13 16.17 15.13 16.16 5,864,086 +1.10(+7.30%)
Dec 24, 2018 15.23 15.75 15.06 15.06 3,135,000 -0.42(-2.71%)
Dec 21, 2018 16.34 16.34 15.48 15.48 7,536,300 -0.62(-3.85%)
Dec 20, 2018 16.26 16.80 15.87 16.10 8,263,132 -0.33(-2.01%)
Dec 19, 2018 17.55 17.78 16.25 16.43 8,519,155 -1.30(-7.33%)
Dec 18, 2018 17.44 18.14 17.41 17.73 5,038,769 +0.41(+2.37%)
Dec 17, 2018 17.36 18.04 17.13 17.32 6,129,754 -0.21(-1.20%)
Dec 14, 2018 17.10 17.80 17.05 17.53 5,300,500 +0.06(+0.34%)
Dec 13, 2018 17.92 18.02 17.45 17.47 3,657,426 -0.40(-2.24%)
Dec 12, 2018 17.88 18.23 17.75 17.87 3,110,138 +0.36(+2.06%)
Dec 11, 2018 17.93 18.19 17.39 17.51 4,735,638 -0.08(-0.45%)
Dec 10, 2018 17.19 17.67 17.16 17.59 5,321,962 +0.22(+1.27%)
Dec 07, 2018 18.24 18.44 17.34 17.37 5,933,600 -0.90(-4.93%)
Dec 06, 2018 17.94 18.33 17.77 18.27 5,968,036 -0.20(-1.08%)
Dec 04, 2018 19.04 19.30 18.44 18.47 6,164,300 -0.88(-4.55%)
Dec 03, 2018 19.93 20.06 19.25 19.35 8,685,537 +0.17(+0.89%)
Nov 30, 2018 18.53 19.22 18.51 19.18 7,842,800 +0.68(+3.68%)
Nov 29, 2018 18.74 18.85 18.47 18.50 6,026,062 -0.37(-1.96%)
Nov 28, 2018 18.54 18.93 18.17 18.87 8,743,895 +0.54(+2.95%)
Nov 27, 2018 18.47 18.68 18.10 18.33 4,884,138 -0.48(-2.55%)
Nov 26, 2018 19.21 19.21 18.67 18.81 6,069,574 +0.14(+0.75%)
Nov 23, 2018 18.33 18.86 18.33 18.67 2,450,900 +0.09(+0.48%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.56(+3.11%)
Nov 20, 2018 17.12 18.21 17.05 18.02 6,380,184 +0.41(+2.33%)
Nov 19, 2018 18.69 18.70 17.58 17.61 7,843,949 -1.18(-6.28%)
Nov 16, 2018 17.92 18.94 17.82 18.79 7,776,200 +0.39(+2.12%)
Nov 15, 2018 17.36 18.44 17.27 18.40 8,346,229 +0.92(+5.26%)
Nov 14, 2018 17.47 17.82 17.29 17.48 6,917,028 +0.13(+0.75%)
Nov 13, 2018 16.91 17.87 16.90 17.35 7,259,867 +0.52(+3.09%)
Nov 12, 2018 17.50 17.77 16.75 16.83 8,651,665 -1.05(-5.87%)
Nov 09, 2018 18.10 18.33 17.70 17.88 6,048,900 -0.52(-2.83%)
Nov 08, 2018 18.12 18.51 18.11 18.40 5,807,116 +0.02(+0.11%)
Nov 07, 2018 18.17 18.60 18.00 18.38 7,480,551 +0.47(+2.62%)
Nov 06, 2018 17.74 18.01 17.70 17.91 5,517,535 +0.19(+1.07%)
Nov 05, 2018 17.98 18.08 17.47 17.72 6,646,216 -0.39(-2.15%)
Nov 02, 2018 18.65 18.79 17.71 18.11 9,309,900 -0.29(-1.58%)
Nov 01, 2018 17.06 18.73 16.95 18.40 14,415,002 +1.40(+8.24%)
Oct 31, 2018 17.27 17.49 16.85 17.00 12,191,339 +0.13(+0.77%)
Oct 30, 2018 15.85 16.89 15.83 16.87 12,549,962 +0.96(+6.03%)
Oct 29, 2018 16.15 16.70 15.60 15.91 18,074,932 +1.29(+8.82%)
Oct 26, 2018 14.86 15.05 14.55 14.62 13,803,300 -0.72(-4.69%)
Oct 25, 2018 14.97 15.49 14.97 15.34 6,155,234 +0.59(+4.00%)
Oct 24, 2018 15.69 15.79 14.73 14.75 10,385,144 -1.34(-8.33%)
Oct 23, 2018 15.41 16.37 15.19 16.09 8,135,402 +0.20(+1.26%)
Oct 22, 2018 16.00 16.07 15.65 15.89 4,351,185 +0.05(+0.32%)
Oct 19, 2018 16.09 16.35 15.66 15.84 5,610,900 -0.16(-1.00%)
Oct 18, 2018 16.63 16.64 15.91 16.00 9,862,026 -0.77(-4.59%)
Oct 17, 2018 16.97 17.00 16.68 16.77 5,572,412 -0.15(-0.89%)
Oct 16, 2018 16.54 17.00 16.54 16.92 4,476,013 +0.41(+2.48%)
Oct 15, 2018 16.64 16.71 16.43 16.51 4,471,866 -0.14(-0.84%)
Oct 12, 2018 16.82 16.99 16.40 16.65 6,001,700 +0.29(+1.77%)
Oct 11, 2018 16.09 16.96 16.05 16.36 10,997,045 +0.24(+1.49%)
Oct 10, 2018 16.61 16.72 16.10 16.12 9,199,435 -0.73(-4.33%)
Oct 09, 2018 17.02 17.15 16.84 16.85 7,780,239 -0.24(-1.40%)
Oct 08, 2018 17.31 17.48 16.82 17.09 7,608,270 -0.45(-2.57%)
Oct 05, 2018 17.80 17.97 17.23 17.54 7,725,400 -0.33(-1.85%)
Oct 04, 2018 18.28 18.34 17.61 17.87 7,463,142 -0.59(-3.20%)
Oct 03, 2018 18.84 18.99 18.33 18.46 6,517,690 -0.29(-1.55%)
Oct 02, 2018 18.33 18.88 18.30 18.75 5,145,064 +0.34(+1.85%)
Oct 01, 2018 18.44 18.80 18.36 18.41 4,191,363 -0.02(-0.11%)
Sep 28, 2018 18.16 18.50 18.06 18.43 5,270,900 +0.19(+1.04%)
Sep 27, 2018 18.50 18.50 18.18 18.24 5,209,322 -0.18(-0.98%)
Sep 26, 2018 18.27 18.67 18.26 18.42 4,124,790 +0.00(+0.00%)
Sep 25, 2018 18.74 18.81 18.24 18.42 6,567,055 -0.68(-3.56%)
Sep 24, 2018 18.95 19.19 18.68 19.10 3,558,046 -0.05(-0.26%)
Sep 21, 2018 19.38 19.60 19.09 19.15 6,154,900 -0.35(-1.79%)
Sep 20, 2018 19.37 19.72 19.21 19.50 10,327,273 +0.38(+1.99%)
Sep 19, 2018 18.91 19.25 18.91 19.12 8,348,041 +0.12(+0.63%)
Sep 18, 2018 19.16 19.44 18.98 19.00 6,147,093 -0.06(-0.31%)
Sep 17, 2018 19.70 19.98 19.04 19.06 4,667,716 -0.81(-4.08%)
Sep 14, 2018 19.64 19.91 19.54 19.87 5,113,900 +0.36(+1.85%)
Sep 13, 2018 19.46 19.75 19.27 19.51 4,242,967 +0.26(+1.35%)
Sep 12, 2018 19.00 19.28 18.31 19.25 9,514,767 +0.05(+0.26%)
Sep 11, 2018 19.15 19.44 19.08 19.20 4,802,352 -0.12(-0.62%)
Sep 10, 2018 19.58 19.61 19.20 19.32 3,966,330 -0.16(-0.82%)
Sep 07, 2018 19.53 20.00 19.39 19.48 7,013,900 -0.38(-1.91%)
Sep 06, 2018 20.41 20.50 19.85 19.86 7,081,592 -0.63(-3.07%)
Sep 05, 2018 21.29 21.30 20.44 20.49 5,822,279 -0.89(-4.16%)
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.