On Semiconductor (NQ: ON )

69.50 +0.58 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.00 17.20 16.95 17.08 4,922,041 +0.02(+0.12%)
Aug 30, 2017 16.28 17.13 16.27 17.06 10,110,137 +0.88(+5.44%)
Aug 29, 2017 15.96 16.26 15.90 16.18 3,877,075 +0.04(+0.25%)
Aug 28, 2017 16.10 16.25 16.05 16.14 2,762,247 +0.11(+0.69%)
Aug 25, 2017 16.47 16.02 16.03 4,265,279 -0.30(-1.84%)
Aug 24, 2017 16.39 16.45 16.19 16.33 3,694,917 +0.03(+0.18%)
Aug 23, 2017 15.87 16.34 15.80 16.30 5,297,549 +0.26(+1.62%)
Aug 22, 2017 15.91 16.13 15.77 16.04 4,264,858 +0.29(+1.84%)
Aug 21, 2017 16.02 16.11 15.66 15.75 5,815,151 -0.19(-1.19%)
Aug 18, 2017 16.02 16.22 15.90 15.94 4,132,975 -0.05(-0.31%)
Aug 17, 2017 16.40 16.52 15.98 15.99 6,797,733 -0.51(-3.09%)
Aug 16, 2017 16.49 16.63 16.36 16.50 8,788,043 +0.05(+0.30%)
Aug 15, 2017 16.30 16.50 16.02 16.45 6,002,379 +0.00(+0.00%)
Aug 14, 2017 16.19 16.46 16.15 16.45 7,865,137 +0.51(+3.20%)
Aug 11, 2017 15.63 15.95 15.52 15.94 7,609,144 +0.37(+2.38%)
Aug 10, 2017 16.20 16.28 15.56 15.57 7,634,970 -0.79(-4.83%)
Aug 09, 2017 16.22 16.47 16.20 16.36 9,036,728 -0.08(-0.49%)
Aug 08, 2017 16.20 16.83 16.02 16.44 10,592,433 +0.11(+0.67%)
Aug 07, 2017 15.26 16.38 15.26 16.33 15,219,814 +1.23(+8.15%)
Aug 04, 2017 14.92 15.18 14.83 15.10 7,379,277 +0.19(+1.27%)
Aug 03, 2017 14.82 14.99 14.66 14.91 6,447,040 +0.11(+0.74%)
Aug 02, 2017 15.14 15.14 14.60 14.80 4,637,081 -0.25(-1.66%)
Aug 01, 2017 15.00 15.13 14.91 15.05 3,754,350 +0.10(+0.67%)
Jul 31, 2017 15.12 15.18 14.91 14.95 3,029,621 -0.13(-0.86%)
Jul 28, 2017 15.18 15.18 14.95 15.08 3,338,988 -0.16(-1.05%)
Jul 27, 2017 15.72 15.76 15.05 15.24 5,781,142 -0.40(-2.56%)
Jul 26, 2017 15.37 15.76 15.25 15.64 7,786,493 +0.56(+3.71%)
Jul 25, 2017 15.14 15.15 14.77 15.08 5,673,689 -0.05(-0.33%)
Jul 24, 2017 15.20 15.32 15.06 15.13 3,635,299 -0.07(-0.46%)
Jul 21, 2017 15.36 15.40 15.11 15.20 6,908,113 -0.52(-3.31%)
Jul 20, 2017 15.85 15.56 15.72 3,621,003 +0.06(+0.38%)
Jul 19, 2017 15.44 15.71 15.36 15.66 4,464,773 +0.31(+2.02%)
Jul 18, 2017 14.99 15.37 14.89 15.35 5,621,816 +0.34(+2.27%)
Jul 17, 2017 15.10 15.11 14.91 15.01 2,937,534 -0.07(-0.46%)
Jul 14, 2017 14.92 15.10 14.90 15.08 3,480,568 +0.18(+1.21%)
Jul 13, 2017 14.95 15.00 14.73 14.90 4,427,521 -0.03(-0.20%)
Jul 12, 2017 14.72 15.04 14.68 14.93 7,869,428 +0.47(+3.25%)
Jul 11, 2017 14.44 14.62 14.28 14.46 3,270,176 +0.01(+0.07%)
Jul 10, 2017 14.30 14.51 14.20 14.45 5,225,669 +0.15(+1.05%)
Jul 07, 2017 14.20 14.58 14.20 14.30 7,070,080 +0.23(+1.63%)
Jul 06, 2017 13.86 14.11 13.65 14.07 6,227,326 +0.02(+0.14%)
Jul 05, 2017 13.83 14.15 13.77 14.05 5,478,550 +0.25(+1.81%)
Jul 03, 2017 14.16 14.22 13.79 13.80 1,492,008 -0.24(-1.71%)
Jun 30, 2017 14.27 14.31 13.96 14.04 5,280,456 -0.18(-1.27%)
Jun 29, 2017 14.60 14.63 13.89 14.22 6,519,322 -0.43(-2.94%)
Jun 28, 2017 14.50 14.68 14.25 14.65 6,750,902 +0.28(+1.95%)
Jun 27, 2017 14.90 14.94 14.34 14.37 6,001,907 -0.60(-4.01%)
Jun 26, 2017 15.20 15.37 14.87 14.97 4,478,827 -0.10(-0.66%)
Jun 23, 2017 15.16 15.07 13,698,204 +0.11(+0.74%)
Jun 22, 2017 15.06 15.15 14.76 14.96 7,206,636 -0.14(-0.93%)
Jun 21, 2017 15.12 15.35 14.97 15.10 5,230,413 +0.02(+0.13%)
Jun 20, 2017 15.28 15.80 15.06 15.08 9,345,621 -0.57(-3.64%)
Jun 19, 2017 15.54 15.74 15.52 15.65 4,018,127 +0.27(+1.76%)
Jun 16, 2017 15.52 15.75 15.28 15.38 5,226,872 -0.05(-0.32%)
Jun 15, 2017 15.60 15.64 15.33 15.43 8,219,640 -0.24(-1.53%)
Jun 14, 2017 15.96 16.05 15.41 15.67 5,129,680 -0.30(-1.88%)
Jun 13, 2017 15.95 16.15 15.72 15.97 5,849,808 +0.24(+1.53%)
Jun 12, 2017 15.86 15.96 15.20 15.73 9,762,460 -0.37(-2.30%)
Jun 09, 2017 16.82 16.93 15.70 16.10 10,954,531 -0.55(-3.30%)
Jun 08, 2017 16.25 16.68 16.08 16.65 4,961,885 +0.40(+2.46%)
Jun 07, 2017 16.07 16.31 16.03 16.25 5,507,330 +0.16(+0.99%)
Jun 06, 2017 16.05 16.20 16.03 16.09 3,895,329 -0.02(-0.12%)
Jun 05, 2017 15.89 16.20 15.86 16.11 6,394,505 +0.25(+1.58%)
Jun 02, 2017 15.74 15.91 15.42 15.86 4,336,937 +0.28(+1.80%)
Jun 01, 2017 15.60 15.65 15.46 15.58 5,071,873 +0.10(+0.65%)
May 31, 2017 15.70 15.80 15.31 15.48 4,501,234 -0.11(-0.71%)
May 30, 2017 15.47 15.68 15.45 15.59 5,772,968 +0.10(+0.65%)
May 26, 2017 15.45 15.56 15.34 15.49 4,448,945 -0.01(-0.06%)
May 25, 2017 15.59 15.67 15.42 15.50 4,263,460 +0.00(+0.00%)
May 24, 2017 15.38 15.55 15.36 15.50 3,714,951 +0.21(+1.37%)
May 23, 2017 15.57 15.59 15.23 15.29 4,960,659 -0.28(-1.80%)
May 22, 2017 15.46 16.08 15.35 15.57 3,657,428 +0.15(+0.97%)
May 19, 2017 15.29 15.46 15.29 15.42 4,646,267 +0.24(+1.58%)
May 18, 2017 15.00 15.29 14.96 15.18 5,720,262 +0.12(+0.80%)
May 17, 2017 15.60 15.79 15.06 15.06 5,867,824 -0.88(-5.52%)
May 16, 2017 15.40 15.96 15.34 15.94 7,967,511 +0.62(+4.05%)
May 15, 2017 14.90 15.38 14.84 15.32 5,936,070 +0.50(+3.37%)
May 12, 2017 14.90 14.95 14.72 14.82 3,608,300 -0.06(-0.40%)
May 11, 2017 14.79 14.93 14.56 14.88 5,909,267 +0.09(+0.61%)
May 10, 2017 15.17 15.21 14.77 14.79 3,987,745 -0.22(-1.47%)
May 09, 2017 14.45 15.09 14.45 15.01 7,140,270 +0.58(+4.02%)
May 08, 2017 15.00 15.03 13.97 14.43 8,503,933 +0.01(+0.07%)
May 05, 2017 14.12 14.45 13.98 14.42 7,350,102 +0.35(+2.49%)
May 04, 2017 13.95 14.13 13.87 14.07 4,102,994 +0.17(+1.22%)
May 03, 2017 13.86 13.96 13.77 13.90 6,014,505 -0.05(-0.36%)
May 02, 2017 14.35 14.41 13.90 13.95 7,992,502 -0.40(-2.79%)
May 01, 2017 14.22 14.39 14.07 14.35 3,868,838 +0.17(+1.20%)
Apr 28, 2017 14.67 14.71 14.16 14.18 4,845,083 -0.48(-3.27%)
Apr 27, 2017 14.50 14.72 14.36 14.66 6,066,705 +0.24(+1.66%)
Apr 26, 2017 14.53 14.62 14.30 14.42 8,344,721 -0.10(-0.69%)
Apr 25, 2017 14.65 14.69 14.51 14.52 7,213,259 -0.13(-0.89%)
Apr 24, 2017 14.45 14.71 14.32 14.65 7,249,723 +0.46(+3.24%)
Apr 21, 2017 14.49 14.49 14.04 14.19 13,796,398 -0.64(-4.32%)
Apr 20, 2017 14.60 14.87 14.53 14.83 5,166,826 +0.33(+2.28%)
Apr 19, 2017 14.59 14.67 14.21 14.50 8,170,188 +0.05(+0.35%)
Apr 18, 2017 14.16 14.48 14.04 14.45 5,998,989 +0.17(+1.19%)
Apr 17, 2017 14.21 14.31 14.11 14.28 4,825,014 +0.17(+1.20%)
Apr 13, 2017 14.15 14.39 14.09 14.11 6,974,032 -0.13(-0.91%)
Apr 12, 2017 14.56 14.62 14.13 14.24 11,362,396 -0.36(-2.47%)
Apr 11, 2017 14.70 14.70 14.12 14.60 18,484,248 -0.50(-3.31%)
Apr 10, 2017 15.14 15.30 15.02 15.10 3,059,457 -0.05(-0.33%)
Apr 07, 2017 15.00 15.30 14.99 15.15 4,940,769 +0.07(+0.46%)
Apr 06, 2017 14.86 15.12 14.68 15.08 4,320,343 +0.29(+1.96%)
Apr 05, 2017 14.95 15.25 14.78 14.79 6,905,058 -0.11(-0.74%)
Apr 04, 2017 15.00 15.24 14.85 14.90 5,744,291 -0.17(-1.13%)
Apr 03, 2017 15.55 15.62 14.98 15.07 6,102,347 -0.42(-2.71%)
Mar 31, 2017 15.40 15.64 15.30 15.49 5,703,203 +0.07(+0.45%)
Mar 30, 2017 15.19 15.42 15.16 15.42 4,643,610 +0.24(+1.58%)
Mar 29, 2017 15.25 15.32 15.02 15.18 4,204,322 -0.11(-0.72%)
Mar 28, 2017 15.03 15.34 15.01 15.29 6,057,665 +0.28(+1.87%)
Mar 27, 2017 15.05 15.07 14.64 15.01 5,189,665 -0.17(-1.12%)
Mar 24, 2017 15.25 15.45 15.07 15.18 6,157,218 +0.22(+1.47%)
Mar 23, 2017 14.90 15.05 14.82 14.96 5,103,558 +0.05(+0.34%)
Mar 22, 2017 14.67 14.96 14.54 14.91 6,334,466 +0.25(+1.71%)
Mar 21, 2017 15.31 15.38 14.64 14.66 6,288,157 -0.59(-3.87%)
Mar 20, 2017 15.25 15.38 15.12 15.25 4,967,838 +0.00(+0.00%)
Mar 17, 2017 15.20 15.32 15.03 15.25 6,749,390 +0.01(+0.07%)
Mar 16, 2017 15.30 15.34 15.12 15.24 13,976,573 +0.02(+0.13%)
Mar 15, 2017 15.32 15.35 14.99 15.22 21,704,280 -0.13(-0.85%)
Mar 14, 2017 15.19 15.37 14.98 15.35 9,088,407 +0.04(+0.26%)
Mar 13, 2017 15.41 15.51 15.20 15.31 4,394,189 +0.09(+0.59%)
Mar 10, 2017 15.32 15.70 15.20 15.22 7,350,300 +0.02(+0.13%)
Mar 09, 2017 15.01 15.21 14.91 15.20 5,110,885 +0.17(+1.13%)
Mar 08, 2017 15.30 15.49 15.02 15.03 8,205,404 -0.26(-1.70%)
Mar 07, 2017 15.30 15.51 15.14 15.29 4,007,770 +0.03(+0.20%)
Mar 06, 2017 15.21 15.36 15.01 15.26 4,411,017 +0.05(+0.33%)
Mar 03, 2017 15.09 15.25 15.05 15.21 5,733,670 +0.05(+0.33%)
Mar 02, 2017 15.31 15.36 15.09 15.16 5,679,319 -0.17(-1.11%)
Mar 01, 2017 15.35 15.40 15.20 15.33 5,924,748 +0.20(+1.32%)
Feb 28, 2017 15.42 15.45 15.12 15.13 4,946,040 -0.40(-2.58%)
Feb 27, 2017 15.29 15.54 15.14 15.53 6,502,396 +0.20(+1.30%)
Feb 24, 2017 15.36 15.42 14.69 15.33 8,551,178 -0.29(-1.86%)
Feb 23, 2017 16.05 16.05 15.57 15.62 6,867,339 -0.38(-2.38%)
Feb 22, 2017 16.00 16.06 15.84 16.00 6,447,900 +0.02(+0.13%)
Feb 21, 2017 15.75 15.99 15.70 15.98 5,476,606 +0.38(+2.44%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.07(+0.45%)
Feb 16, 2017 15.64 15.74 15.38 15.53 5,227,877 -0.10(-0.61%)
Feb 15, 2017 15.35 15.70 15.31 15.62 6,107,047 +0.31(+2.06%)
Feb 14, 2017 15.10 15.31 14.51 15.31 16,199,919 +0.37(+2.48%)
Feb 13, 2017 15.14 15.86 14.58 14.94 21,425,296 +0.80(+5.66%)
Feb 10, 2017 14.00 14.22 13.77 14.14 7,156,947 +0.18(+1.29%)
Feb 09, 2017 14.01 14.13 13.93 13.96 3,073,887 -0.05(-0.36%)
Feb 08, 2017 13.98 14.29 13.88 14.01 5,614,026 +0.05(+0.36%)
Feb 07, 2017 13.93 13.97 13.81 13.96 3,611,222 +0.09(+0.65%)
Feb 06, 2017 13.94 13.96 13.73 13.87 2,600,151 -0.07(-0.50%)
Feb 03, 2017 13.76 13.95 13.73 13.94 4,404,351 +0.25(+1.83%)
Feb 02, 2017 13.56 13.72 13.33 13.69 2,770,747 -0.01(-0.07%)
Feb 01, 2017 13.59 13.74 13.43 13.70 6,335,613 +0.38(+2.85%)
Jan 31, 2017 13.69 13.69 13.06 13.32 8,658,476 -0.43(-3.13%)
Jan 30, 2017 13.77 13.81 13.43 13.75 4,812,892 -0.13(-0.94%)
Jan 27, 2017 13.92 13.94 13.76 13.88 2,322,016 +0.02(+0.14%)
Jan 26, 2017 14.00 14.00 13.72 13.86 4,378,503 -0.04(-0.29%)
Jan 25, 2017 13.76 14.00 13.75 13.90 5,674,444 +0.28(+2.06%)
Jan 24, 2017 13.57 13.69 13.50 13.62 4,785,842 +0.12(+0.89%)
Jan 23, 2017 13.34 13.53 13.28 13.50 5,861,854 +0.10(+0.75%)
Jan 20, 2017 13.16 13.49 13.15 13.40 6,418,863 +0.29(+2.21%)
Jan 19, 2017 13.19 13.40 13.02 13.11 8,526,676 -0.15(-1.13%)
Jan 18, 2017 13.28 13.42 13.18 13.26 6,045,833 +0.08(+0.61%)
Jan 17, 2017 13.42 13.48 13.11 13.18 4,952,348 -0.29(-2.15%)
Jan 13, 2017 13.47 13.47 13.47 0 +0.04(+0.30%)
Jan 12, 2017 13.52 13.62 13.10 13.43 5,056,954 -0.08(-0.59%)
Jan 11, 2017 13.43 13.62 13.33 13.51 6,130,419 +0.06(+0.45%)
Jan 10, 2017 13.29 13.48 13.27 13.45 4,244,703 +0.11(+0.82%)
Jan 09, 2017 13.02 13.45 13.01 13.34 7,460,804 +0.33(+2.54%)
Jan 06, 2017 12.84 13.07 12.82 13.01 5,747,162 +0.16(+1.25%)
Jan 05, 2017 13.03 13.13 12.77 12.85 7,193,409 -0.15(-1.15%)
Jan 04, 2017 13.07 13.33 12.93 13.00 9,216,797 +0.31(+2.44%)
Jan 03, 2017 12.75 12.93 12.37 12.69 10,438,467 -0.07(-0.55%)
Dec 30, 2016 12.76 12.76 12.76 0 -0.21(-1.62%)
Dec 29, 2016 13.05 13.16 12.85 12.97 5,476,077 -0.10(-0.77%)
Dec 28, 2016 13.22 13.32 13.03 13.07 5,671,898 -0.06(-0.46%)
Dec 27, 2016 12.95 13.26 12.95 13.13 4,798,092 +0.16(+1.23%)
Dec 23, 2016 12.97 12.97 12.97 0 +0.24(+1.89%)
Dec 22, 2016 12.77 12.98 12.67 12.73 4,667,944 +0.04(+0.32%)
Dec 21, 2016 12.77 12.88 12.68 12.69 5,066,770 -0.12(-0.94%)
Dec 20, 2016 12.82 12.94 12.70 12.81 3,745,845 -0.01(-0.08%)
Dec 19, 2016 12.78 13.00 12.74 12.82 3,387,010 -0.02(-0.16%)
Dec 16, 2016 13.01 13.31 12.80 12.84 10,076,792 -0.19(-1.46%)
Dec 15, 2016 12.47 13.12 12.36 13.03 31,143,030 +0.55(+4.41%)
Dec 14, 2016 12.43 12.73 12.35 12.48 10,732,646 +0.07(+0.56%)
Dec 13, 2016 12.00 12.46 11.96 12.41 14,634,415 +0.45(+3.76%)
Dec 12, 2016 12.11 12.24 11.85 11.96 10,668,918 -0.26(-2.13%)
Dec 09, 2016 12.00 12.56 11.88 12.22 12,070,637 +0.31(+2.60%)
Dec 08, 2016 11.80 11.93 11.65 11.91 6,953,955 +0.09(+0.76%)
Dec 07, 2016 11.31 11.87 11.25 11.82 16,055,684 +0.46(+4.05%)
Dec 06, 2016 11.30 11.38 11.17 11.36 3,641,590 +0.13(+1.16%)
Dec 05, 2016 11.14 11.31 11.13 11.23 4,723,028 +0.11(+0.99%)
Dec 02, 2016 10.97 11.20 10.96 11.12 5,502,811 +0.15(+1.37%)
Dec 01, 2016 11.80 11.89 10.85 10.97 11,304,894 -0.81(-6.88%)
Nov 30, 2016 11.95 12.03 11.75 11.78 5,982,891 -0.13(-1.09%)
Nov 29, 2016 12.07 12.18 11.87 11.91 3,946,047 -0.21(-1.73%)
Nov 28, 2016 12.39 12.40 12.12 12.12 7,913,324 -0.31(-2.49%)
Nov 25, 2016 12.41 12.45 12.24 12.43 2,024,998 -0.01(-0.08%)
Nov 23, 2016 12.44 12.44 12.44 0 +0.56(+4.71%)
Nov 22, 2016 11.48 11.93 11.47 11.88 9,800,326 +0.41(+3.57%)
Nov 21, 2016 11.25 11.49 11.23 11.47 6,285,491 +0.30(+2.69%)
Nov 18, 2016 11.16 11.36 11.08 11.17 6,995,195 -0.31(-2.70%)
Nov 17, 2016 11.47 11.55 11.37 11.48 3,984,328 +0.03(+0.26%)
Nov 16, 2016 11.49 11.69 11.44 11.45 5,147,297 -0.08(-0.69%)
Nov 15, 2016 11.38 11.62 11.33 11.53 4,348,576 +0.13(+1.14%)
Nov 14, 2016 11.21 11.46 11.18 11.40 5,257,345 +0.18(+1.60%)
Nov 11, 2016 10.98 11.27 10.98 11.22 5,486,259 +0.27(+2.47%)
Nov 10, 2016 11.37 11.63 10.84 10.95 7,848,092 -0.27(-2.41%)
Nov 09, 2016 11.01 11.31 10.93 11.22 4,938,904 +0.04(+0.36%)
Nov 08, 2016 11.39 11.42 11.08 11.18 8,650,434 -0.28(-2.44%)
Nov 07, 2016 11.27 11.59 10.74 11.46 11,853,253 -0.11(-0.95%)
Nov 04, 2016 11.50 11.81 11.40 11.57 4,570,997 +0.06(+0.52%)
Nov 03, 2016 11.49 11.61 11.48 11.51 2,489,086 +0.03(+0.26%)
Nov 02, 2016 11.69 11.78 11.47 11.48 7,043,949 -0.21(-1.80%)
Nov 01, 2016 11.73 11.80 11.50 11.69 2,670,938 +0.02(+0.17%)
Oct 31, 2016 11.58 11.75 11.54 11.67 2,207,350 +0.14(+1.21%)
Oct 28, 2016 11.66 11.85 11.52 11.53 5,542,435 -0.11(-0.95%)
Oct 27, 2016 11.86 11.95 11.60 11.64 3,953,977 -0.07(-0.60%)
Oct 26, 2016 11.88 11.90 11.68 11.71 4,772,385 -0.20(-1.68%)
Oct 25, 2016 12.08 12.12 11.82 11.91 3,397,830 -0.18(-1.49%)
Oct 24, 2016 11.90 12.10 11.90 12.09 2,331,425 +0.27(+2.28%)
Oct 21, 2016 11.80 11.87 11.71 11.82 2,206,292 +0.01(+0.08%)
Oct 20, 2016 11.68 11.87 11.63 11.81 2,507,444 +0.09(+0.77%)
Oct 19, 2016 11.63 11.74 11.46 11.72 2,643,222 +0.05(+0.43%)
Oct 18, 2016 11.65 11.74 11.59 11.67 4,479,111 +0.16(+1.39%)
Oct 17, 2016 11.56 11.64 11.46 11.51 2,194,531 -0.08(-0.69%)
Oct 14, 2016 11.62 11.90 11.57 11.59 3,046,404 +0.02(+0.17%)
Oct 13, 2016 11.54 11.66 11.24 11.57 5,066,051 -0.08(-0.69%)
Oct 12, 2016 11.77 11.79 11.54 11.65 3,973,438 -0.14(-1.19%)
Oct 11, 2016 12.15 12.17 11.59 11.79 6,497,671 -0.34(-2.80%)
Oct 10, 2016 12.34 12.47 12.10 12.13 3,288,070 -0.15(-1.22%)
Oct 07, 2016 12.40 12.43 12.16 12.28 3,271,622 -0.15(-1.21%)
Oct 06, 2016 12.41 12.45 12.13 12.43 6,259,948 +0.03(+0.24%)
Oct 05, 2016 12.18 12.54 12.17 12.40 4,563,623 +0.22(+1.81%)
Oct 04, 2016 12.20 12.34 12.07 12.18 4,740,045 -0.04(-0.33%)
Oct 03, 2016 12.48 12.69 12.19 12.22 6,380,326 -0.10(-0.81%)
Sep 30, 2016 12.16 12.41 12.16 12.32 6,265,280 +0.22(+1.82%)
Sep 29, 2016 11.93 12.30 11.87 12.10 6,707,286 +0.17(+1.42%)
Sep 28, 2016 11.81 11.97 11.77 11.93 3,389,537 +0.14(+1.19%)
Sep 27, 2016 11.54 11.81 11.47 11.79 4,701,430 +0.18(+1.55%)
Sep 26, 2016 11.81 11.81 11.54 11.61 4,245,247 -0.10(-0.85%)
Sep 23, 2016 12.55 12.55 11.70 11.71 7,093,553 -0.33(-2.74%)
Sep 22, 2016 11.95 12.22 11.88 12.04 11,686,553 +0.26(+2.21%)
Sep 21, 2016 11.70 11.78 11.56 11.78 4,021,229 +0.20(+1.73%)
Sep 20, 2016 11.74 12.00 11.54 11.58 9,069,871 +0.06(+0.52%)
Sep 19, 2016 11.41 11.73 11.31 11.52 10,953,299 +0.21(+1.86%)
Sep 16, 2016 10.84 11.33 10.77 11.31 15,007,487 +0.53(+4.92%)
Sep 15, 2016 10.38 10.80 10.38 10.78 4,614,372 +0.39(+3.75%)
Sep 14, 2016 10.22 10.48 10.12 10.39 4,059,543 +0.15(+1.46%)
Sep 13, 2016 10.42 10.55 10.17 10.24 4,756,485 -0.20(-1.92%)
Sep 12, 2016 10.08 10.48 10.08 10.44 4,646,971 +0.18(+1.75%)
Sep 09, 2016 10.68 10.70 10.26 10.26 5,178,418 -0.48(-4.47%)
Sep 08, 2016 10.90 10.96 10.63 10.74 4,156,777 -0.18(-1.65%)
Sep 07, 2016 10.90 10.97 10.83 10.92 3,886,791 +0.04(+0.37%)
Sep 06, 2016 11.00 11.07 10.84 10.88 2,077,513 -0.15(-1.36%)
Sep 02, 2016 11.00 11.03 11.03 11.03 2,819,700 +0.04(+0.36%)
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.