Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.00 13.49 12.27 12.44 10,982,252 -0.53(-4.09%)
Mar 30, 2020 12.89 13.19 12.46 12.97 9,251,446 +0.08(+0.62%)
Mar 27, 2020 13.50 13.50 12.85 12.89 9,738,400 -1.27(-8.97%)
Mar 26, 2020 15.04 15.10 13.68 14.16 12,688,529 -0.63(-4.26%)
Mar 25, 2020 14.08 15.21 13.06 14.79 14,851,250 +0.94(+6.79%)
Mar 24, 2020 12.42 13.87 12.22 13.85 13,317,489 +2.36(+20.54%)
Mar 23, 2020 11.06 11.67 10.27 11.49 8,970,787 +0.67(+6.19%)
Mar 20, 2020 10.89 11.96 10.51 10.82 15,008,500 +0.31(+2.95%)
Mar 19, 2020 8.360 10.70 8.270 10.51 15,907,239 +2.06(+24.38%)
Mar 18, 2020 10.61 10.98 8.170 8.450 15,543,305 -3.10(-26.84%)
Mar 17, 2020 12.10 12.69 10.68 11.55 16,903,856 -0.26(-2.20%)
Mar 16, 2020 12.75 14.25 11.61 11.81 11,718,643 -2.68(-18.50%)
Mar 13, 2020 13.83 14.49 12.95 14.49 12,869,700 +1.56(+12.06%)
Mar 12, 2020 14.26 14.44 12.61 12.93 15,397,784 -2.14(-14.20%)
Mar 11, 2020 16.42 16.50 15.00 15.07 10,587,473 -1.82(-10.78%)
Mar 10, 2020 16.32 16.89 15.73 16.89 9,504,476 +1.36(+8.76%)
Mar 09, 2020 16.12 16.77 15.51 15.53 13,613,703 -1.75(-10.13%)
Mar 06, 2020 17.63 18.42 17.03 17.28 11,756,300 -0.55(-3.08%)
Mar 05, 2020 18.19 18.52 17.73 17.83 7,134,745 -0.90(-4.81%)
Mar 04, 2020 18.39 18.76 18.00 18.73 5,615,553 +0.60(+3.31%)
Mar 03, 2020 18.73 19.13 18.00 18.13 9,669,219 -0.80(-4.23%)
Mar 02, 2020 18.79 18.93 18.07 18.93 8,422,122 +0.27(+1.45%)
Feb 28, 2020 16.93 18.78 16.91 18.66 13,505,700 +1.12(+6.39%)
Feb 27, 2020 17.84 18.33 17.54 17.54 8,838,160 -0.82(-4.47%)
Feb 26, 2020 18.82 19.09 18.26 18.36 7,465,202 -0.26(-1.40%)
Feb 25, 2020 19.56 19.79 18.58 18.62 9,452,605 -0.73(-3.77%)
Feb 24, 2020 19.29 19.58 19.11 19.35 9,111,745 -0.66(-3.32%)
Feb 21, 2020 20.43 20.50 19.68 20.02 13,925,700 -0.59(-2.84%)
Feb 20, 2020 20.74 20.89 20.24 20.60 10,806,283 -0.30(-1.44%)
Feb 19, 2020 21.30 21.67 20.76 20.90 7,905,584 -0.21(-0.99%)
Feb 18, 2020 21.21 21.32 21.00 21.11 5,020,590 -0.33(-1.54%)
Feb 14, 2020 21.74 21.90 21.14 21.44 5,629,100 -0.19(-0.88%)
Feb 13, 2020 21.22 21.81 21.11 21.63 6,131,451 +0.24(+1.12%)
Feb 12, 2020 21.73 21.83 21.24 21.39 5,319,843 -0.01(-0.05%)
Feb 11, 2020 20.71 21.56 20.69 21.40 8,214,498 +0.86(+4.19%)
Feb 10, 2020 20.28 20.72 20.06 20.54 6,648,733 +0.09(+0.44%)
Feb 07, 2020 20.91 20.93 20.22 20.45 9,186,200 -0.46(-2.20%)
Feb 06, 2020 21.18 21.52 20.59 20.91 9,550,852 -0.24(-1.13%)
Feb 05, 2020 20.36 21.23 20.01 21.15 18,620,288 +1.33(+6.71%)
Feb 04, 2020 19.96 20.14 19.28 19.82 22,432,000 -0.09(-0.45%)
Feb 03, 2020 21.45 21.82 19.85 19.91 34,726,928 -3.24(-14.00%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
Jan 02, 2020 24.75 25.08 24.40 25.06 5,650,981 +0.68(+2.79%)
Dec 31, 2019 24.25 24.48 24.10 24.38 2,451,500 +0.09(+0.37%)
Dec 30, 2019 24.47 24.47 24.00 24.29 2,734,549 -0.20(-0.82%)
Dec 27, 2019 24.61 24.68 24.39 24.49 3,432,300 -0.06(-0.24%)
Dec 26, 2019 24.52 24.70 24.40 24.55 2,457,733 +0.08(+0.33%)
Dec 24, 2019 24.35 24.49 24.26 24.47 1,308,800 +0.02(+0.08%)
Dec 23, 2019 24.15 24.55 24.10 24.45 4,185,050 +0.33(+1.37%)
Dec 20, 2019 23.95 24.19 23.84 24.12 4,963,400 +0.24(+1.01%)
Dec 19, 2019 23.90 24.03 23.64 23.88 4,389,226 +0.08(+0.34%)
Dec 18, 2019 23.45 23.90 23.36 23.80 4,255,985 +0.17(+0.72%)
Dec 17, 2019 23.50 23.65 23.40 23.63 4,132,689 +0.17(+0.72%)
Dec 16, 2019 23.19 23.62 23.19 23.46 3,249,269 +0.33(+1.43%)
Dec 13, 2019 23.00 23.59 22.88 23.13 4,653,000 -0.03(-0.13%)
Dec 12, 2019 22.37 23.18 22.28 23.16 4,277,510 +0.74(+3.30%)
Dec 11, 2019 21.99 22.48 21.97 22.42 2,542,004 +0.44(+2.00%)
Dec 10, 2019 21.87 22.19 21.76 21.98 2,582,736 +0.15(+0.69%)
Dec 09, 2019 22.14 22.14 21.83 21.83 2,784,716 -0.31(-1.40%)
Dec 06, 2019 21.99 22.27 21.91 22.14 3,297,700 +0.49(+2.26%)
Dec 05, 2019 21.53 21.73 21.25 21.65 4,324,108 +0.26(+1.22%)
Dec 04, 2019 21.11 21.53 20.99 21.39 4,520,733 +0.72(+3.48%)
Dec 03, 2019 20.85 20.98 20.55 20.67 6,388,855 -0.69(-3.23%)
Dec 02, 2019 21.64 21.74 21.16 21.36 2,907,917 -0.11(-0.51%)
Nov 29, 2019 21.80 21.89 21.43 21.47 1,224,100 -0.55(-2.50%)
Nov 27, 2019 21.90 22.02 21.78 22.02 3,025,200 +0.10(+0.46%)
Nov 26, 2019 21.61 21.93 21.41 21.92 6,382,423 +0.20(+0.92%)
Nov 25, 2019 20.53 21.73 20.53 21.72 6,087,053 +0.91(+4.37%)
Nov 22, 2019 20.96 21.00 20.73 20.81 2,351,700 +0.04(+0.19%)
Nov 21, 2019 20.72 20.95 20.52 20.77 3,092,431 -0.01(-0.05%)
Nov 20, 2019 20.97 21.27 20.68 20.78 4,259,037 -0.34(-1.61%)
Nov 19, 2019 21.24 21.28 20.84 21.12 2,704,787 -0.02(-0.09%)
Nov 18, 2019 21.66 21.74 21.10 21.14 3,350,592 -0.65(-2.98%)
Nov 15, 2019 21.63 21.92 21.46 21.79 4,792,200 +0.31(+1.44%)
Nov 14, 2019 21.42 21.61 21.34 21.48 2,410,996 -0.06(-0.28%)
Nov 13, 2019 21.45 21.70 21.33 21.54 3,304,718 -0.15(-0.69%)
Nov 12, 2019 21.67 22.03 21.56 21.69 4,298,523 +0.19(+0.88%)
Nov 11, 2019 21.52 21.65 21.21 21.50 2,166,460 -0.13(-0.60%)
Nov 08, 2019 21.42 21.65 21.22 21.63 2,639,700 +0.09(+0.42%)
Nov 07, 2019 21.89 22.01 21.45 21.54 3,489,103 +0.03(+0.14%)
Nov 06, 2019 21.55 21.67 21.05 21.51 5,806,181 -0.28(-1.28%)
Nov 05, 2019 21.89 22.34 21.73 21.79 10,064,603 +0.08(+0.37%)
Nov 04, 2019 21.45 21.76 21.24 21.71 8,194,502 +0.64(+3.04%)
Nov 01, 2019 20.56 21.14 20.54 21.07 4,757,800 +0.67(+3.28%)
Oct 31, 2019 20.86 20.88 20.30 20.40 6,154,396 -0.58(-2.76%)
Oct 30, 2019 21.29 21.32 20.57 20.98 7,251,073 -0.06(-0.29%)
Oct 29, 2019 21.17 21.41 20.76 21.04 9,159,500 -0.17(-0.80%)
Oct 28, 2019 19.90 21.28 19.90 21.21 14,862,475 +2.03(+10.58%)
Oct 25, 2019 18.65 19.30 18.60 19.18 8,108,400 +0.61(+3.28%)
Oct 24, 2019 18.85 19.04 18.50 18.57 8,601,165 -0.01(-0.05%)
Oct 23, 2019 18.78 18.83 18.50 18.58 9,208,862 -0.69(-3.58%)
Oct 22, 2019 19.16 19.59 19.12 19.27 5,828,771 -0.21(-1.08%)
Oct 21, 2019 19.22 19.57 19.18 19.48 3,820,194 +0.64(+3.40%)
Oct 18, 2019 18.96 19.07 18.52 18.84 4,505,300 -0.27(-1.41%)
Oct 17, 2019 19.10 19.27 18.72 19.11 4,138,610 +0.14(+0.76%)
Oct 16, 2019 19.25 19.48 18.89 18.96 4,817,126 -0.43(-2.19%)
Oct 15, 2019 19.05 19.65 19.00 19.39 4,842,705 +0.52(+2.76%)
Oct 14, 2019 18.48 18.91 18.48 18.87 5,028,686 +0.12(+0.64%)
Oct 11, 2019 18.40 18.99 18.36 18.75 9,463,200 +0.69(+3.82%)
Oct 10, 2019 17.97 18.34 17.83 18.06 5,588,014 +0.15(+0.84%)
Oct 09, 2019 17.51 18.05 17.39 17.91 5,585,043 +0.79(+4.61%)
Oct 08, 2019 17.73 17.80 17.04 17.12 10,706,267 -0.91(-5.05%)
Oct 07, 2019 18.58 18.58 17.99 18.03 4,816,358 -0.54(-2.93%)
Oct 04, 2019 18.47 18.60 18.23 18.57 5,234,200 +0.25(+1.34%)
Oct 03, 2019 18.14 18.41 17.66 18.33 4,621,987 +0.21(+1.19%)
Oct 02, 2019 18.59 18.64 18.03 18.11 5,060,957 -0.65(-3.44%)
Oct 01, 2019 19.27 19.52 18.64 18.76 3,847,386 -0.45(-2.34%)
Sep 30, 2019 18.83 19.25 18.66 19.21 3,234,931 +0.53(+2.84%)
Sep 27, 2019 19.02 19.19 18.50 18.68 3,607,000 -0.41(-2.15%)
Sep 26, 2019 19.22 19.27 18.95 19.09 2,836,272 -0.11(-0.57%)
Sep 25, 2019 18.71 19.26 18.53 19.20 3,198,404 +0.40(+2.13%)
Sep 24, 2019 19.43 19.50 18.68 18.80 4,929,769 -0.58(-2.99%)
Sep 23, 2019 19.17 19.60 19.17 19.38 3,626,294 +0.06(+0.31%)
Sep 20, 2019 19.73 19.75 19.13 19.32 4,849,900 -0.24(-1.23%)
Sep 19, 2019 19.66 20.03 19.54 19.56 4,059,258 -0.11(-0.56%)
Sep 18, 2019 19.68 19.71 19.24 19.67 4,455,536 +0.02(+0.10%)
Sep 17, 2019 19.77 19.87 19.49 19.65 4,245,986 -0.34(-1.70%)
Sep 16, 2019 19.95 20.36 19.66 19.99 6,342,270 -0.13(-0.65%)
Sep 13, 2019 20.07 20.44 19.96 20.12 15,107,100 +0.09(+0.45%)
Sep 12, 2019 19.85 20.18 19.58 20.03 5,110,591 +0.18(+0.91%)
Sep 11, 2019 19.74 19.86 18.89 19.85 5,157,464 +0.38(+1.95%)
Sep 10, 2019 18.68 19.48 18.46 19.47 7,061,767 +0.75(+4.01%)
Sep 09, 2019 18.97 18.97 18.55 18.72 4,580,791 +0.15(+0.81%)
Sep 06, 2019 18.49 18.84 18.35 18.57 5,167,800 +0.24(+1.31%)
Sep 05, 2019 18.40 18.76 18.17 18.33 7,659,797 +0.47(+2.63%)
Sep 04, 2019 17.73 18.04 17.60 17.86 4,713,578 +0.41(+2.35%)
Sep 03, 2019 17.50 17.64 17.18 17.45 4,668,831 -0.35(-1.97%)
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%)
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.