Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.620 7.650 7.520 7.570 3,339,916 -0.04(-0.53%)
Dec 28, 2006 7.620 7.730 7.530 7.610 4,441,913 +0.09(+1.20%)
Dec 27, 2006 7.400 7.640 7.310 7.520 4,566,730 +0.12(+1.62%)
Dec 26, 2006 7.290 7.460 7.290 7.400 2,064,283 +0.08(+1.09%)
Dec 22, 2006 7.310 7.530 7.170 7.320 5,102,435 +0.00(+0.00%)
Dec 21, 2006 7.520 7.550 7.260 7.320 5,177,630 -0.23(-3.05%)
Dec 20, 2006 7.390 7.670 7.390 7.550 4,670,022 +0.16(+2.17%)
Dec 19, 2006 7.530 7.550 7.150 7.390 15,763,380 -0.20(-2.64%)
Dec 18, 2006 7.760 7.910 7.560 7.590 5,473,043 -0.17(-2.19%)
Dec 15, 2006 7.670 7.940 7.670 7.760 6,750,725 +0.09(+1.17%)
Dec 14, 2006 7.580 7.800 7.560 7.670 4,971,190 +0.07(+0.92%)
Dec 13, 2006 7.830 7.890 7.570 7.600 12,159,776 -0.22(-2.81%)
Dec 12, 2006 7.500 7.900 7.500 7.820 84,103,536 +0.32(+4.27%)
Dec 11, 2006 7.500 7.620 7.460 7.500 9,500,848 -0.08(-1.06%)
Dec 08, 2006 7.500 7.700 7.380 7.580 9,932,249 +0.06(+0.80%)
Dec 07, 2006 6.850 7.600 6.850 7.520 34,454,480 +0.72(+10.59%)
Dec 06, 2006 6.420 6.820 6.400 6.800 16,517,542 +0.27(+4.13%)
Dec 05, 2006 6.560 6.570 6.470 6.530 4,715,598 +0.00(+0.00%)
Dec 04, 2006 6.500 6.660 6.410 6.530 6,569,774 +0.07(+1.08%)
Dec 01, 2006 6.440 6.480 6.250 6.460 5,992,007 +0.02(+0.31%)
Nov 30, 2006 6.050 6.520 6.040 6.440 9,524,600 +0.42(+6.98%)
Nov 29, 2006 6.000 6.070 5.950 6.020 4,557,962 +0.08(+1.35%)
Nov 28, 2006 5.890 6.000 5.790 5.940 7,951,304 -0.05(-0.83%)
Nov 27, 2006 6.020 6.060 5.940 5.990 5,035,671 -0.07(-1.16%)
Nov 24, 2006 6.000 6.130 5.990 6.060 1,767,909 +0.03(+0.50%)
Nov 22, 2006 6.030 6.060 5.990 6.030 3,083,464 +0.02(+0.33%)
Nov 21, 2006 6.110 6.110 5.980 6.010 3,224,141 -0.08(-1.31%)
Nov 20, 2006 6.090 6.140 6.030 6.090 2,780,637 -0.02(-0.33%)
Nov 17, 2006 6.200 6.220 6.100 6.110 1,541,034 -0.10(-1.61%)
Nov 16, 2006 6.130 6.220 6.040 6.210 3,653,989 +0.08(+1.31%)
Nov 15, 2006 6.100 6.210 6.060 6.130 3,247,547 +0.02(+0.33%)
Nov 14, 2006 6.030 6.150 5.960 6.110 4,147,459 +0.06(+0.99%)
Nov 13, 2006 5.950 6.100 5.850 6.050 2,081,911 +0.08(+1.34%)
Nov 10, 2006 5.900 6.050 5.900 5.970 1,833,639 +0.07(+1.19%)
Nov 09, 2006 6.070 6.120 5.880 5.900 3,476,431 -0.13(-2.16%)
Nov 08, 2006 5.980 6.110 5.950 6.030 3,326,745 -0.01(-0.17%)
Nov 07, 2006 5.980 6.210 5.980 6.040 3,614,354 +0.01(+0.17%)
Nov 06, 2006 5.860 6.060 5.800 6.030 2,701,687 +0.18(+3.08%)
Nov 03, 2006 5.910 5.930 5.790 5.850 4,082,256 -0.04(-0.68%)
Nov 02, 2006 5.930 5.980 5.860 5.890 5,024,829 -0.03(-0.51%)
Nov 01, 2006 6.230 6.250 5.920 5.920 4,051,938 -0.30(-4.82%)
Oct 31, 2006 6.180 6.250 6.060 6.220 4,116,572 +0.01(+0.16%)
Oct 30, 2006 6.190 6.220 6.040 6.210 3,040,790 +0.05(+0.81%)
Oct 27, 2006 6.200 6.380 5.980 6.160 8,284,549 -0.08(-1.28%)
Oct 26, 2006 6.140 6.280 5.950 6.240 10,238,251 +0.15(+2.46%)
Oct 25, 2006 5.880 6.100 5.830 6.090 5,119,822 +0.23(+3.92%)
Oct 24, 2006 5.970 6.040 5.840 5.860 3,070,560 -0.10(-1.68%)
Oct 23, 2006 6.050 6.060 5.960 5.960 3,071,704 -0.08(-1.32%)
Oct 20, 2006 6.150 6.160 6.020 6.040 3,114,771 -0.08(-1.31%)
Oct 19, 2006 6.200 6.280 6.060 6.120 5,965,802 -0.08(-1.29%)
Oct 18, 2006 6.470 6.480 6.150 6.200 6,142,598 -0.26(-4.02%)
Oct 17, 2006 6.350 6.470 6.170 6.460 9,662,357 +0.09(+1.41%)
Oct 16, 2006 6.180 6.390 6.180 6.370 5,659,320 +0.22(+3.58%)
Oct 13, 2006 5.930 6.220 5.890 6.150 3,724,132 +0.25(+4.24%)
Oct 12, 2006 5.890 5.980 5.849 5.900 8,632,166 +0.05(+0.85%)
Oct 11, 2006 5.880 5.910 5.810 5.850 5,143,807 -0.03(-0.51%)
Oct 10, 2006 6.020 6.040 5.870 5.880 3,672,495 -0.11(-1.84%)
Oct 09, 2006 5.990 6.070 5.980 5.990 2,318,345 -0.03(-0.50%)
Oct 06, 2006 5.910 6.060 5.760 6.020 3,160,796 +0.11(+1.86%)
Oct 05, 2006 6.020 6.060 5.800 5.910 3,570,456 -0.08(-1.34%)
Oct 04, 2006 5.900 6.030 5.850 5.990 7,006,697 +0.12(+2.04%)
Oct 03, 2006 5.790 5.910 5.750 5.870 4,073,819 +0.07(+1.21%)
Oct 02, 2006 5.880 5.930 5.770 5.800 2,990,019 -0.08(-1.36%)
Sep 29, 2006 6.170 6.200 5.880 5.880 6,515,355 -0.27(-4.39%)
Sep 28, 2006 6.220 6.270 6.050 6.150 4,192,603 -0.07(-1.13%)
Sep 27, 2006 6.150 6.300 6.150 6.220 3,651,682 +0.02(+0.32%)
Sep 26, 2006 6.240 6.290 6.140 6.200 5,724,462 -0.04(-0.64%)
Sep 25, 2006 6.180 6.250 6.000 6.240 6,189,702 +0.11(+1.79%)
Sep 22, 2006 6.220 6.290 6.040 6.130 5,814,549 -0.11(-1.76%)
Sep 21, 2006 6.280 6.330 6.070 6.240 3,883,379 +0.00(+0.00%)
Sep 20, 2006 6.340 6.430 6.190 6.240 5,437,952 -0.05(-0.79%)
Sep 19, 2006 6.500 6.500 6.120 6.290 4,692,294 -0.19(-2.93%)
Sep 18, 2006 6.360 6.650 6.350 6.480 5,330,405 +0.13(+2.05%)
Sep 15, 2006 6.480 6.560 6.310 6.350 6,219,992 -0.08(-1.24%)
Sep 14, 2006 6.230 6.540 6.220 6.430 6,359,107 +0.19(+3.04%)
Sep 13, 2006 6.200 6.290 6.070 6.240 7,677,068 +0.04(+0.65%)
Sep 12, 2006 5.920 6.200 5.900 6.200 10,213,122 +0.27(+4.55%)
Sep 11, 2006 5.850 5.970 5.800 5.930 3,127,050 +0.04(+0.68%)
Sep 08, 2006 5.910 5.980 5.820 5.890 4,040,955 -0.02(-0.34%)
Sep 07, 2006 5.910 6.000 5.820 5.910 6,841,200 -0.06(-1.01%)
Sep 06, 2006 6.000 6.090 5.910 5.970 6,847,253 -0.04(-0.67%)
Sep 05, 2006 5.920 6.040 5.860 6.010 3,670,302 +0.12(+2.04%)
Sep 01, 2006 6.060 6.100 5.850 5.890 3,675,779 -0.10(-1.67%)
Aug 31, 2006 6.090 6.130 5.980 5.990 5,157,489 -0.07(-1.16%)
Aug 30, 2006 5.950 6.070 5.900 6.060 9,960,381 +0.15(+2.54%)
Aug 29, 2006 5.960 6.000 5.830 5.910 2,904,143 -0.04(-0.67%)
Aug 28, 2006 5.900 5.960 5.830 5.950 3,940,254 +0.12(+2.06%)
Aug 25, 2006 5.930 6.000 5.810 5.830 1,770,081 -0.14(-2.35%)
Aug 24, 2006 5.990 6.010 5.770 5.970 5,034,973 -0.01(-0.17%)
Aug 23, 2006 5.900 6.040 5.880 5.980 5,937,576 +0.07(+1.18%)
Aug 22, 2006 5.850 5.980 5.800 5.910 3,545,583 +0.04(+0.68%)
Aug 21, 2006 5.950 6.000 5.780 5.870 3,311,893 -0.14(-2.33%)
Aug 18, 2006 6.030 6.120 5.950 6.010 3,955,538 +0.01(+0.17%)
Aug 17, 2006 6.060 6.170 5.940 6.000 6,842,055 -0.07(-1.15%)
Aug 16, 2006 5.970 6.070 5.860 6.070 8,610,381 +0.16(+2.71%)
Aug 15, 2006 5.750 5.950 5.750 5.910 6,975,297 +0.24(+4.23%)
Aug 14, 2006 5.650 5.850 5.610 5.670 4,681,528 +0.13(+2.35%)
Aug 11, 2006 5.860 5.880 5.450 5.540 5,079,125 -0.36(-6.10%)
Aug 10, 2006 5.910 5.960 5.750 5.900 4,660,385 -0.03(-0.51%)
Aug 09, 2006 6.080 6.150 5.830 5.930 10,842,388 -0.41(-6.47%)
Aug 08, 2006 6.180 6.530 6.160 6.340 8,945,927 +0.23(+3.76%)
Aug 07, 2006 6.180 6.260 6.100 6.110 3,701,790 -0.09(-1.45%)
Aug 04, 2006 6.260 6.400 6.090 6.200 5,319,540 +0.01(+0.16%)
Aug 03, 2006 5.960 6.280 5.940 6.190 4,912,397 +0.19(+3.17%)
Aug 02, 2006 6.100 6.120 5.950 6.000 4,625,929 -0.05(-0.83%)
Aug 01, 2006 6.270 6.290 5.990 6.050 7,861,317 -0.25(-3.97%)
Jul 31, 2006 6.070 6.390 6.000 6.300 6,184,032 +0.19(+3.11%)
Jul 28, 2006 6.350 6.450 5.740 6.110 12,239,017 +0.02(+0.33%)
Jul 27, 2006 5.900 6.200 5.870 6.090 7,164,256 +0.24(+4.10%)
Jul 26, 2006 5.900 5.900 5.660 5.850 3,248,146 -0.06(-1.02%)
Jul 25, 2006 5.540 5.950 5.470 5.910 3,953,632 +0.40(+7.26%)
Jul 24, 2006 5.180 5.550 5.230 5.510 3,316,338 +0.33(+6.37%)
Jul 21, 2006 5.420 5.430 5.120 5.180 2,375,165 -0.27(-4.95%)
Jul 20, 2006 5.580 5.730 5.410 5.450 2,236,291 -0.10(-1.80%)
Jul 19, 2006 5.450 5.660 5.340 5.550 3,222,259 +0.08(+1.46%)
Jul 18, 2006 5.630 5.710 5.320 5.470 3,391,508 -0.19(-3.36%)
Jul 17, 2006 5.780 5.800 5.620 5.660 1,494,476 -0.15(-2.58%)
Jul 14, 2006 5.760 5.930 5.690 5.810 1,412,379 +0.00(+0.00%)
Jul 13, 2006 5.950 6.120 5.780 5.810 1,892,090 -0.13(-2.19%)
Jul 12, 2006 6.190 6.240 5.910 5.940 2,608,086 -0.26(-4.19%)
Jul 11, 2006 5.840 6.270 5.790 6.200 3,863,819 +0.34(+5.80%)
Jul 10, 2006 5.760 6.010 5.720 5.860 3,968,600 +0.14(+2.45%)
Jul 07, 2006 5.810 5.850 5.650 5.720 1,447,674 -0.15(-2.56%)
Jul 06, 2006 5.945 6.000 5.810 5.870 2,755,289 +0.07(+1.21%)
Jul 05, 2006 5.750 5.850 5.650 5.800 1,468,712 -0.01(-0.17%)
Jul 03, 2006 5.820 5.940 5.750 5.810 961,968 -0.07(-1.19%)
Jun 30, 2006 5.710 5.880 5.550 5.880 4,757,953 +0.23(+4.07%)
Jun 29, 2006 5.520 5.720 5.400 5.650 2,902,300 +0.16(+2.91%)
Jun 28, 2006 5.540 5.590 5.390 5.490 1,565,019 -0.01(-0.18%)
Jun 27, 2006 5.690 5.730 5.480 5.500 1,843,343 -0.18(-3.17%)
Jun 26, 2006 5.760 5.840 5.630 5.680 3,289,900 -0.05(-0.87%)
Jun 23, 2006 5.805 5.880 5.630 5.730 2,516,796 -0.27(-4.50%)
Jun 22, 2006 6.060 6.110 5.950 6.000 1,890,388 -0.07(-1.15%)
Jun 21, 2006 5.830 6.220 5.830 6.070 3,291,600 +0.22(+3.76%)
Jun 20, 2006 5.820 5.960 5.760 5.850 2,122,617 +0.00(+0.00%)
Jun 19, 2006 5.610 5.880 5.550 5.850 4,406,939 +0.25(+4.46%)
Jun 16, 2006 5.800 5.850 5.520 5.600 3,396,808 -0.22(-3.78%)
Jun 15, 2006 5.550 5.840 5.460 5.820 1,372,094 +0.35(+6.40%)
Jun 14, 2006 5.495 5.650 5.390 5.470 3,001,781 +0.06(+1.11%)
Jun 13, 2006 5.520 5.790 5.370 5.410 2,779,401 -0.14(-2.52%)
Jun 12, 2006 5.840 5.890 5.540 5.550 2,726,833 -0.28(-4.80%)
Jun 09, 2006 5.900 6.190 5.820 5.830 2,794,821 -0.04(-0.68%)
Jun 08, 2006 5.890 5.910 5.520 5.870 3,497,986 -0.04(-0.68%)
Jun 07, 2006 6.100 6.170 5.900 5.910 1,852,730 -0.20(-3.27%)
Jun 06, 2006 5.990 6.120 5.900 6.110 3,688,792 +0.13(+2.17%)
Jun 05, 2006 6.120 6.290 5.950 5.980 3,600,143 -0.15(-2.45%)
Jun 02, 2006 6.400 6.500 6.080 6.130 5,739,338 -0.19(-3.01%)
Jun 01, 2006 6.040 6.350 6.040 6.320 2,859,467 +0.28(+4.64%)
May 31, 2006 6.100 6.120 5.970 6.040 4,123,475 +0.14(+2.37%)
May 30, 2006 6.280 6.330 5.880 5.900 3,883,558 -0.44(-6.94%)
May 26, 2006 6.350 6.450 6.240 6.340 3,548,589 -0.01(-0.16%)
May 25, 2006 6.220 6.500 6.110 6.350 6,210,251 +0.42(+7.08%)
May 24, 2006 5.770 6.020 5.590 5.930 9,528,727 +0.28(+4.96%)
May 23, 2006 5.880 5.950 5.640 5.650 3,398,118 -0.13(-2.25%)
May 22, 2006 5.970 6.030 5.530 5.780 4,122,082 -0.26(-4.30%)
May 19, 2006 5.670 6.060 5.500 6.040 3,777,800 +0.35(+6.15%)
May 18, 2006 5.830 5.890 5.600 5.690 3,082,520 -0.07(-1.22%)
May 17, 2006 5.780 5.910 5.600 5.760 2,624,893 -0.06(-1.03%)
May 16, 2006 6.000 6.080 5.780 5.820 3,288,622 -0.18(-3.00%)
May 15, 2006 6.150 6.320 5.940 6.000 4,171,618 -0.11(-1.80%)
May 12, 2006 6.245 6.370 6.100 6.110 6,291,324 -0.13(-2.08%)
May 11, 2006 6.620 6.670 6.170 6.240 5,183,520 -0.38(-5.74%)
May 10, 2006 6.880 6.910 6.610 6.620 3,330,685 -0.26(-3.78%)
May 09, 2006 6.980 7.090 6.820 6.880 2,562,081 -0.12(-1.71%)
May 08, 2006 7.190 7.220 6.980 7.000 3,101,452 -0.19(-2.64%)
May 05, 2006 7.200 7.250 7.090 7.190 1,854,342 +0.06(+0.84%)
May 04, 2006 7.250 7.250 7.090 7.130 1,937,544 -0.08(-1.11%)
May 03, 2006 7.100 7.250 6.940 7.210 3,158,817 +0.10(+1.41%)
May 02, 2006 7.110 7.140 6.890 7.110 2,547,433 +0.19(+2.75%)
May 01, 2006 7.270 7.370 6.900 6.920 3,705,876 -0.25(-3.49%)
Apr 28, 2006 6.960 7.200 6.930 7.170 3,074,600 +0.16(+2.28%)
Apr 27, 2006 6.800 7.070 6.700 7.010 3,779,140 +0.19(+2.79%)
Apr 26, 2006 6.750 6.880 6.670 6.820 2,594,640 +0.12(+1.79%)
Apr 25, 2006 6.730 6.820 6.590 6.700 2,827,638 -0.02(-0.30%)
Apr 24, 2006 6.850 6.890 6.590 6.720 3,111,008 -0.12(-1.75%)
Apr 21, 2006 7.140 7.140 6.780 6.840 1,701,041 -0.23(-3.25%)
Apr 20, 2006 7.130 7.140 6.940 7.070 4,568,623 -0.09(-1.26%)
Apr 19, 2006 7.130 7.200 6.980 7.160 2,345,359 +0.06(+0.85%)
Apr 18, 2006 6.670 7.140 6.660 7.100 3,893,812 +0.44(+6.61%)
Apr 17, 2006 6.740 6.880 6.550 6.660 2,949,545 -0.03(-0.45%)
Apr 13, 2006 6.640 6.760 6.560 6.690 3,741,699 +0.02(+0.30%)
Apr 12, 2006 6.640 6.790 6.520 6.670 2,118,773 +0.03(+0.45%)
Apr 11, 2006 7.000 7.010 6.550 6.640 4,584,154 -0.30(-4.32%)
Apr 10, 2006 6.990 7.090 6.880 6.940 7,215,752 -0.05(-0.72%)
Apr 07, 2006 7.150 7.170 6.880 6.990 7,764,899 -0.12(-1.69%)
Apr 06, 2006 7.190 7.240 6.970 7.110 6,254,009 -0.20(-2.74%)
Apr 05, 2006 6.920 7.380 6.810 7.310 6,013,397 +0.14(+1.95%)
Apr 04, 2006 7.490 7.500 7.160 7.170 3,269,421 -0.28(-3.76%)
Apr 03, 2006 7.270 7.540 7.260 7.450 5,885,237 +0.19(+2.62%)
Mar 31, 2006 7.170 7.280 7.110 7.260 3,080,946 +0.09(+1.26%)
Mar 30, 2006 7.200 7.290 7.100 7.170 1,767,900 +0.02(+0.28%)
Mar 29, 2006 7.040 7.220 6.995 7.150 2,926,273 +0.10(+1.42%)
Mar 28, 2006 7.000 7.120 7.000 7.050 3,037,245 +0.01(+0.14%)
Mar 27, 2006 6.950 7.060 6.900 7.040 2,273,347 +0.08(+1.15%)
Mar 24, 2006 6.840 7.001 6.760 6.960 1,996,027 +0.13(+1.90%)
Mar 23, 2006 6.460 6.840 6.410 6.830 2,303,000 +0.33(+5.08%)
Mar 22, 2006 6.360 6.620 6.340 6.500 3,119,600 +0.10(+1.56%)
Mar 21, 2006 6.640 6.740 6.280 6.400 7,972,108 -0.26(-3.90%)
Mar 20, 2006 6.750 6.850 6.550 6.660 4,818,624 -0.10(-1.48%)
Mar 17, 2006 7.060 7.070 6.610 6.760 4,131,607 -0.26(-3.70%)
Mar 16, 2006 7.200 7.210 6.960 7.020 3,041,255 -0.19(-2.64%)
Mar 15, 2006 7.180 7.250 7.120 7.210 2,164,450 +0.09(+1.26%)
Mar 14, 2006 6.990 7.160 6.960 7.120 3,473,340 +0.15(+2.15%)
Mar 13, 2006 7.110 7.210 6.950 6.970 2,500,455 -0.06(-0.85%)
Mar 10, 2006 7.090 7.150 6.940 7.030 1,611,247 -0.03(-0.42%)
Mar 09, 2006 6.930 7.300 6.920 7.060 3,074,656 +0.15(+2.17%)
Mar 08, 2006 6.780 6.930 6.610 6.910 1,950,327 +0.12(+1.77%)
Mar 07, 2006 7.000 7.150 6.690 6.790 3,517,752 -0.27(-3.82%)
Mar 06, 2006 7.080 7.350 6.960 7.060 3,763,402 -0.01(-0.14%)
Mar 03, 2006 6.930 7.250 6.810 7.070 4,131,206 +0.13(+1.87%)
Mar 02, 2006 6.910 7.200 6.850 6.940 4,892,817 +0.04(+0.58%)
Mar 01, 2006 6.590 6.940 6.560 6.900 4,848,378 +0.31(+4.70%)
Feb 28, 2006 6.590 6.680 6.460 6.590 5,648,669 +0.00(+0.00%)
Feb 27, 2006 6.630 6.670 6.560 6.590 1,875,466 +0.02(+0.30%)
Feb 24, 2006 6.600 6.730 6.560 6.570 2,482,143 -0.05(-0.76%)
Feb 23, 2006 6.580 6.770 6.550 6.620 2,335,494 -0.01(-0.15%)
Feb 22, 2006 6.650 6.750 6.500 6.630 3,697,782 +0.01(+0.15%)
Feb 21, 2006 6.650 6.730 6.535 6.620 5,273,261 -0.03(-0.45%)
Feb 17, 2006 6.730 6.750 6.480 6.650 1,841,286 -0.05(-0.75%)
Feb 16, 2006 6.750 6.790 6.670 6.700 2,785,400 -0.02(-0.30%)
Feb 15, 2006 6.700 6.790 6.640 6.720 2,946,843 +0.03(+0.45%)
Feb 14, 2006 6.810 6.850 6.650 6.690 2,380,023 -0.06(-0.89%)
Feb 13, 2006 6.750 6.820 6.680 6.750 2,395,087 +0.03(+0.45%)
Feb 10, 2006 6.860 6.880 6.600 6.720 2,720,331 -0.16(-2.33%)
Feb 09, 2006 7.010 7.130 6.860 6.880 3,509,744 -0.11(-1.57%)
Feb 08, 2006 6.770 7.010 6.750 6.990 2,935,708 +0.28(+4.17%)
Feb 07, 2006 6.960 6.990 6.690 6.710 2,199,913 -0.25(-3.59%)
Feb 06, 2006 6.850 7.000 6.850 6.960 5,678,661 +0.10(+1.46%)
Feb 03, 2006 7.345 7.430 6.780 6.860 6,558,410 -0.39(-5.38%)
Feb 02, 2006 7.510 7.550 7.140 7.250 6,657,386 -0.31(-4.10%)
Feb 01, 2006 7.440 7.570 7.000 7.560 3,229,395 +0.05(+0.67%)
Jan 31, 2006 7.550 7.650 7.340 7.510 3,987,957 -0.02(-0.27%)
Jan 30, 2006 7.530 7.650 7.510 7.530 2,344,275 +0.02(+0.27%)
Jan 27, 2006 7.550 7.680 7.460 7.510 3,763,040 -0.04(-0.53%)
Jan 26, 2006 7.200 7.600 7.150 7.550 5,289,442 +0.45(+6.34%)
Jan 25, 2006 7.290 7.300 7.020 7.100 3,706,169 -0.17(-2.34%)
Jan 24, 2006 6.780 7.280 6.770 7.270 6,750,624 +0.49(+7.23%)
Jan 23, 2006 6.900 6.950 6.740 6.780 4,929,117 -0.10(-1.45%)
Jan 20, 2006 7.210 7.240 6.880 6.880 4,000,167 -0.31(-4.31%)
Jan 19, 2006 6.950 7.280 6.890 7.190 5,483,280 +0.33(+4.81%)
Jan 18, 2006 6.650 6.940 6.650 6.860 2,580,250 -0.09(-1.29%)
Jan 17, 2006 6.910 6.970 6.780 6.950 2,573,228 +0.01(+0.14%)
Jan 13, 2006 6.770 6.980 6.760 6.940 2,684,700 +0.14(+2.06%)
Jan 12, 2006 6.810 7.000 6.720 6.800 5,013,900 -0.05(-0.73%)
Jan 11, 2006 6.550 6.900 6.510 6.850 4,491,057 +0.30(+4.58%)
Jan 10, 2006 6.430 6.600 6.420 6.550 3,508,701 +0.18(+2.83%)
Jan 09, 2006 6.190 6.480 6.140 6.370 3,548,113 +0.23(+3.75%)
Jan 06, 2006 6.000 6.200 5.950 6.140 5,058,752 +0.24(+4.07%)
Jan 05, 2006 5.760 6.020 5.750 5.900 3,102,094 +0.13(+2.25%)
Jan 04, 2006 5.780 5.870 5.760 5.770 2,435,847 +0.00(+0.00%)
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.