Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.900 8.090 7.400 7.550 16,616,300 -0.88(-10.44%)
Mar 30, 2004 8.170 8.600 8.140 8.430 3,398,200 +0.26(+3.18%)
Mar 29, 2004 8.000 8.250 7.970 8.170 2,105,900 +0.20(+2.51%)
Mar 26, 2004 7.680 8.050 7.670 7.970 3,395,100 +0.28(+3.64%)
Mar 25, 2004 7.270 7.740 7.270 7.690 3,212,300 +0.46(+6.36%)
Mar 24, 2004 7.060 7.330 7.020 7.230 2,018,200 +0.13(+1.83%)
Mar 23, 2004 7.160 7.350 6.840 7.100 2,153,500 -0.05(-0.70%)
Mar 22, 2004 7.460 7.460 7.060 7.150 1,846,700 -0.35(-4.67%)
Mar 19, 2004 7.690 7.740 7.480 7.500 1,708,200 -0.15(-1.96%)
Mar 18, 2004 7.700 7.800 7.410 7.650 1,442,300 -0.08(-1.03%)
Mar 17, 2004 7.390 7.858 7.390 7.730 2,493,700 +0.33(+4.46%)
Mar 16, 2004 7.550 7.730 7.170 7.400 2,611,200 -0.05(-0.67%)
Mar 15, 2004 7.840 8.000 7.450 7.450 1,535,200 -0.45(-5.70%)
Mar 12, 2004 7.980 8.170 7.790 7.900 1,944,700 +0.06(+0.77%)
Mar 11, 2004 8.030 8.050 7.670 7.840 3,897,700 -0.18(-2.24%)
Mar 10, 2004 8.300 8.490 7.960 8.020 2,791,700 -0.25(-3.02%)
Mar 09, 2004 8.410 8.540 8.100 8.270 3,946,200 -0.18(-2.13%)
Mar 08, 2004 9.000 9.050 8.280 8.450 2,903,800 -0.55(-6.11%)
Mar 05, 2004 8.450 9.028 8.450 9.000 2,636,600 +0.39(+4.53%)
Mar 04, 2004 8.350 8.700 8.320 8.610 1,625,200 +0.16(+1.89%)
Mar 03, 2004 8.510 8.586 8.210 8.450 2,287,200 -0.15(-1.74%)
Mar 02, 2004 8.750 8.800 8.530 8.600 2,255,900 -0.21(-2.38%)
Mar 01, 2004 8.580 8.900 8.481 8.810 3,562,200 +0.34(+4.01%)
Feb 27, 2004 8.410 8.700 8.260 8.470 5,130,000 +0.10(+1.19%)
Feb 26, 2004 8.010 8.380 7.980 8.370 4,021,900 +0.23(+2.83%)
Feb 25, 2004 7.800 8.170 7.790 8.140 2,702,300 +0.39(+5.03%)
Feb 24, 2004 7.690 8.050 7.690 7.750 3,374,000 -0.11(-1.40%)
Feb 23, 2004 7.830 8.000 7.750 7.860 3,610,000 +0.07(+0.90%)
Feb 20, 2004 7.660 7.820 7.430 7.790 3,009,600 +0.07(+0.91%)
Feb 19, 2004 8.150 8.250 7.500 7.720 3,840,400 -0.34(-4.22%)
Feb 18, 2004 7.900 8.240 7.900 8.060 3,928,500 +0.16(+2.03%)
Feb 17, 2004 7.660 7.980 7.650 7.900 3,875,400 +0.30(+3.95%)
Feb 13, 2004 7.830 7.940 7.570 7.600 2,939,200 -0.27(-3.43%)
Feb 12, 2004 7.730 7.980 7.680 7.870 2,268,200 +0.04(+0.51%)
Feb 11, 2004 7.620 7.870 7.550 7.830 3,161,800 +0.22(+2.89%)
Feb 10, 2004 7.550 7.650 7.430 7.610 1,396,400 -0.08(-1.04%)
Feb 09, 2004 7.400 7.730 7.400 7.690 5,269,200 +0.29(+3.92%)
Feb 06, 2004 6.950 7.450 6.910 7.400 3,434,600 +0.38(+5.41%)
Feb 05, 2004 7.050 7.140 6.900 7.020 2,758,300 +0.04(+0.57%)
Feb 04, 2004 6.910 7.180 6.800 6.980 19,768,100 +0.00(+0.00%)
Feb 03, 2004 7.380 7.720 6.880 6.980 5,760,800 -0.47(-6.31%)
Feb 02, 2004 7.000 7.640 6.880 7.450 5,045,200 +0.45(+6.43%)
Jan 30, 2004 7.250 7.310 6.970 7.000 1,172,800 -0.27(-3.71%)
Jan 29, 2004 7.520 7.520 6.850 7.270 2,228,900 -0.18(-2.42%)
Jan 28, 2004 7.700 7.960 7.400 7.450 2,881,500 -0.03(-0.40%)
Jan 27, 2004 7.670 7.800 7.330 7.480 2,729,800 -0.42(-5.32%)
Jan 26, 2004 7.570 7.960 7.210 7.900 1,287,200 +0.36(+4.77%)
Jan 23, 2004 7.780 7.879 7.470 7.540 2,130,800 -0.30(-3.83%)
Jan 22, 2004 7.990 8.200 7.660 7.840 2,393,100 -0.18(-2.24%)
Jan 21, 2004 8.230 8.250 7.800 8.020 2,633,600 -0.30(-3.61%)
Jan 20, 2004 8.290 8.560 8.150 8.320 2,897,900 +0.22(+2.72%)
Jan 16, 2004 7.980 8.130 7.950 8.100 3,680,700 +0.30(+3.85%)
Jan 15, 2004 7.700 7.850 7.560 7.800 1,952,595 +0.00(+0.00%)
Jan 14, 2004 7.380 7.950 7.200 7.800 4,338,158 +0.45(+6.12%)
Jan 13, 2004 7.600 7.650 7.070 7.350 2,043,452 -0.15(-2.00%)
Jan 12, 2004 7.590 7.600 7.090 7.500 2,437,379 +0.08(+1.08%)
Jan 09, 2004 6.960 7.770 6.770 7.420 3,363,965 +0.23(+3.20%)
Jan 08, 2004 7.000 7.200 6.750 7.190 2,871,330 +0.18(+2.57%)
Jan 07, 2004 6.502 7.100 6.480 7.010 2,417,002 +0.38(+5.73%)
Jan 06, 2004 6.699 6.780 6.460 6.630 1,120,100 -0.07(-1.04%)
Jan 05, 2004 6.030 6.800 6.000 6.700 3,721,700 +0.35(+5.51%)
Jan 02, 2004 6.570 6.610 6.310 6.350 1,371,900 -0.13(-2.01%)
Dec 31, 2003 6.400 6.640 6.300 6.480 763,900 +0.03(+0.47%)
Dec 30, 2003 6.490 6.550 6.380 6.450 914,941 -0.04(-0.62%)
Dec 29, 2003 6.380 6.560 6.270 6.490 845,001 +0.14(+2.20%)
Dec 26, 2003 6.190 6.400 6.100 6.350 229,195 +0.12(+1.93%)
Dec 24, 2003 6.320 6.350 6.200 6.230 551,455 -0.17(-2.66%)
Dec 23, 2003 6.110 6.400 6.100 6.400 636,018 +0.20(+3.23%)
Dec 22, 2003 6.260 6.370 6.130 6.200 575,022 -0.16(-2.52%)
Dec 19, 2003 6.450 6.590 6.170 6.360 901,325 -0.14(-2.15%)
Dec 18, 2003 6.250 6.680 6.240 6.500 1,769,642 +0.25(+4.00%)
Dec 17, 2003 6.400 6.490 6.190 6.250 2,027,023 -0.31(-4.73%)
Dec 16, 2003 6.010 6.560 5.580 6.560 3,443,270 +0.54(+8.97%)
Dec 15, 2003 6.580 6.590 6.000 6.020 1,641,457 -0.23(-3.68%)
Dec 12, 2003 6.610 6.640 6.100 6.250 1,365,769 -0.13(-2.04%)
Dec 11, 2003 6.000 6.470 5.980 6.380 2,045,000 +0.52(+8.87%)
Dec 10, 2003 5.840 5.950 5.530 5.860 2,178,897 +0.09(+1.56%)
Dec 09, 2003 6.070 6.200 5.640 5.770 1,558,667 -0.21(-3.51%)
Dec 08, 2003 6.160 6.400 5.940 5.980 3,332,883 -0.22(-3.55%)
Dec 05, 2003 6.800 6.690 6.210 6.200 2,321,193 -0.60(-8.82%)
Dec 04, 2003 7.050 7.190 6.250 6.800 5,240,759 -0.20(-2.86%)
Dec 03, 2003 7.140 7.490 6.910 7.000 6,641,481 -0.05(-0.71%)
Dec 02, 2003 6.740 7.150 6.600 7.050 3,025,176 +0.30(+4.44%)
Dec 01, 2003 6.660 6.820 6.350 6.750 2,387,068 +0.17(+2.66%)
Nov 28, 2003 6.640 6.700 6.150 6.575 1,394,227 +0.02(+0.23%)
Nov 26, 2003 6.010 6.730 6.010 6.560 5,628,888 +0.49(+8.07%)
Nov 25, 2003 5.600 6.130 5.500 6.070 5,732,097 +0.58(+10.56%)
Nov 24, 2003 5.430 5.590 5.270 5.490 4,278,109 +0.31(+5.98%)
Nov 21, 2003 5.130 5.240 5.070 5.180 1,685,681 +0.05(+0.97%)
Nov 20, 2003 4.900 5.250 4.860 5.130 4,275,888 +0.16(+3.22%)
Nov 19, 2003 5.640 5.850 4.950 4.970 4,855,781 -0.26(-4.97%)
Nov 18, 2003 4.850 5.250 4.840 5.230 2,214,607 +0.30(+6.09%)
Nov 17, 2003 5.100 5.120 4.610 4.930 1,574,095 -0.18(-3.52%)
Nov 14, 2003 4.950 5.290 4.850 5.110 3,856,376 +0.28(+5.80%)
Nov 13, 2003 4.660 4.940 4.610 4.830 1,404,003 +0.12(+2.55%)
Nov 12, 2003 4.530 4.820 4.510 4.710 1,051,728 +0.20(+4.43%)
Nov 11, 2003 4.630 4.680 4.460 4.510 947,635 -0.10(-2.17%)
Nov 10, 2003 4.750 4.840 4.600 4.610 2,009,077 +0.02(+0.44%)
Nov 07, 2003 4.480 4.750 4.360 4.590 1,317,367 +0.16(+3.61%)
Nov 06, 2003 4.480 4.600 4.350 4.430 1,082,905 +0.02(+0.45%)
Nov 05, 2003 4.260 4.460 4.250 4.410 968,561 +0.11(+2.56%)
Nov 04, 2003 4.370 4.380 4.222 4.300 1,086,080 -0.08(-1.83%)
Nov 03, 2003 4.310 4.450 4.310 4.380 1,168,895 +0.08(+1.86%)
Oct 31, 2003 4.410 4.500 4.120 4.300 1,278,295 -0.20(-4.44%)
Oct 30, 2003 4.960 4.570 4.270 4.500 4,771,209 -0.46(-9.27%)
Oct 29, 2003 4.740 5.100 4.700 4.960 3,819,698 +0.21(+4.42%)
Oct 28, 2003 4.450 4.770 4.430 4.750 3,388,221 +0.35(+7.95%)
Oct 27, 2003 4.250 4.440 4.130 4.400 998,800 +0.21(+5.01%)
Oct 24, 2003 4.060 4.280 4.030 4.190 925,600 -0.11(-2.56%)
Oct 23, 2003 4.340 4.450 4.070 4.300 1,277,000 -0.19(-4.25%)
Oct 22, 2003 4.542 4.560 4.410 4.491 500,600 -0.06(-1.30%)
Oct 21, 2003 4.620 4.660 4.500 4.550 1,366,818 -0.05(-1.09%)
Oct 20, 2003 4.500 4.750 4.370 4.600 1,221,770 +0.07(+1.55%)
Oct 17, 2003 4.590 4.640 4.340 4.530 2,000,475 -0.06(-1.31%)
Oct 16, 2003 4.590 4.630 4.480 4.590 2,087,865 +0.00(+0.00%)
Oct 15, 2003 4.600 4.680 4.500 4.590 3,326,322 +0.10(+2.23%)
Oct 14, 2003 4.590 4.600 4.330 4.490 1,053,855 -0.11(-2.39%)
Oct 13, 2003 4.550 4.600 4.460 4.600 1,612,983 +0.10(+2.22%)
Oct 10, 2003 4.440 4.540 4.410 4.500 1,337,977 +0.03(+0.67%)
Oct 09, 2003 4.400 4.570 4.360 4.470 2,996,013 +0.17(+3.95%)
Oct 08, 2003 4.230 4.450 4.000 4.300 3,045,745 +0.05(+1.18%)
Oct 07, 2003 4.300 4.300 4.100 4.250 1,304,562 -0.01(-0.23%)
Oct 06, 2003 4.400 4.440 4.231 4.260 697,476 -0.11(-2.56%)
Oct 03, 2003 4.150 4.500 4.070 4.372 1,631,001 +0.18(+4.34%)
Oct 02, 2003 4.090 4.280 4.070 4.190 681,310 -0.09(-2.10%)
Oct 01, 2003 4.200 4.290 4.050 4.280 1,204,421 +0.28(+7.00%)
Sep 30, 2003 3.930 4.150 3.800 4.000 1,236,332 +0.03(+0.76%)
Sep 29, 2003 3.820 4.100 3.770 3.970 1,451,849 +0.16(+4.20%)
Sep 26, 2003 3.950 4.020 3.730 3.810 2,398,461 -0.12(-3.05%)
Sep 25, 2003 4.250 4.290 3.810 3.930 1,778,365 -0.27(-6.43%)
Sep 24, 2003 4.560 4.670 4.060 4.200 2,944,230 -0.36(-7.89%)
Sep 23, 2003 4.520 4.670 4.520 4.560 2,758,592 +0.01(+0.22%)
Sep 22, 2003 4.500 4.650 4.380 4.550 2,034,930 -0.16(-3.40%)
Sep 19, 2003 4.470 4.750 4.400 4.710 5,101,004 +0.24(+5.37%)
Sep 18, 2003 4.520 4.550 4.250 4.470 14,859,245 -0.14(-3.04%)
Sep 17, 2003 5.130 5.130 4.530 4.610 2,970,035 -0.57(-11.00%)
Sep 16, 2003 5.240 5.350 5.130 5.180 797,156 -0.01(-0.19%)
Sep 15, 2003 5.180 5.280 4.910 5.190 1,530,300 -0.11(-2.08%)
Sep 12, 2003 5.210 5.300 5.000 5.300 598,600 +0.04(+0.76%)
Sep 11, 2003 4.800 5.340 4.670 5.260 947,200 +0.41(+8.45%)
Sep 10, 2003 5.150 5.160 4.590 4.850 741,500 -0.32(-6.19%)
Sep 09, 2003 6.010 6.390 5.110 5.170 2,623,600 -0.29(-5.31%)
Sep 08, 2003 5.110 5.480 5.060 5.460 797,300 +0.18(+3.41%)
Sep 05, 2003 5.030 5.400 4.820 5.280 3,203,598 +0.58(+12.34%)
Sep 04, 2003 4.310 4.750 4.190 4.700 531,500 +0.33(+7.55%)
Sep 03, 2003 4.750 4.830 4.240 4.370 910,000 -0.35(-7.42%)
Sep 02, 2003 4.980 5.000 4.650 4.720 1,390,100 -0.07(-1.46%)
Aug 29, 2003 4.600 4.850 4.470 4.790 486,400 +0.04(+0.84%)
Aug 28, 2003 4.425 4.750 4.380 4.750 481,400 +0.27(+6.03%)
Aug 27, 2003 4.310 4.500 4.250 4.480 344,800 +0.22(+5.16%)
Aug 26, 2003 4.230 4.340 4.110 4.260 199,800 -0.08(-1.84%)
Aug 25, 2003 4.180 4.370 4.080 4.340 399,400 +0.15(+3.58%)
Aug 22, 2003 4.150 4.280 4.100 4.190 436,200 +0.04(+0.96%)
Aug 21, 2003 3.660 4.300 3.620 4.150 762,900 +0.43(+11.56%)
Aug 20, 2003 3.650 3.730 3.550 3.720 165,100 +0.02(+0.54%)
Aug 19, 2003 3.750 3.750 3.650 3.700 496,900 -0.05(-1.33%)
Aug 18, 2003 3.600 3.780 3.580 3.750 253,400 +0.05(+1.35%)
Aug 15, 2003 3.550 3.730 3.300 3.700 236,500 +0.10(+2.78%)
Aug 14, 2003 3.430 3.600 3.400 3.600 351,000 +0.16(+4.65%)
Aug 13, 2003 3.480 3.500 3.380 3.440 222,700 -0.03(-0.86%)
Aug 12, 2003 3.470 3.490 3.290 3.470 237,500 +0.01(+0.29%)
Aug 11, 2003 3.330 3.460 3.200 3.460 129,500 +0.06(+1.76%)
Aug 08, 2003 3.380 3.500 3.250 3.400 616,700 +0.05(+1.49%)
Aug 07, 2003 3.170 3.370 3.170 3.350 255,300 +0.18(+5.68%)
Aug 06, 2003 2.950 3.250 2.950 3.170 145,100 -0.03(-0.94%)
Aug 05, 2003 3.050 3.260 2.950 3.200 400,200 +0.14(+4.58%)
Aug 04, 2003 2.840 3.250 2.830 3.060 704,000 +0.22(+7.75%)
Aug 01, 2003 2.810 3.000 2.720 2.840 276,300 -0.08(-2.74%)
Jul 31, 2003 2.700 3.050 2.400 2.920 2,111,300 -0.37(-11.25%)
Jul 30, 2003 3.440 3.440 3.280 3.290 613,700 -0.17(-4.91%)
Jul 29, 2003 3.390 3.520 3.370 3.460 286,500 -0.12(-3.35%)
Jul 28, 2003 3.490 3.580 3.290 3.580 362,200 +0.07(+1.99%)
Jul 25, 2003 3.370 3.600 3.350 3.510 385,200 +0.03(+0.86%)
Jul 24, 2003 3.420 3.480 3.350 3.480 260,100 +0.04(+1.16%)
Jul 23, 2003 3.325 3.440 3.210 3.440 159,400 +0.10(+2.99%)
Jul 22, 2003 3.080 3.400 3.020 3.340 224,300 +0.15(+4.70%)
Jul 21, 2003 3.240 3.260 3.090 3.190 220,600 -0.10(-3.04%)
Jul 18, 2003 3.400 3.450 3.260 3.290 414,600 -0.16(-4.64%)
Jul 17, 2003 3.390 3.500 3.290 3.450 650,700 -0.03(-0.86%)
Jul 16, 2003 3.200 3.500 3.100 3.480 439,900 +0.23(+7.08%)
Jul 15, 2003 3.130 3.250 3.030 3.250 243,400 +0.11(+3.50%)
Jul 14, 2003 3.000 3.250 2.980 3.140 479,900 +0.05(+1.62%)
Jul 11, 2003 3.050 3.150 2.940 3.090 264,600 +0.11(+3.69%)
Jul 10, 2003 3.000 3.010 2.780 2.980 363,100 -0.02(-0.67%)
Jul 09, 2003 2.590 3.100 2.590 3.000 2,259,400 +0.31(+11.52%)
Jul 08, 2003 2.640 2.700 2.570 2.690 363,500 -0.01(-0.37%)
Jul 07, 2003 2.680 2.760 2.600 2.700 148,100 +0.01(+0.37%)
Jul 03, 2003 2.610 2.720 2.580 2.690 48,500 +0.01(+0.37%)
Jul 02, 2003 2.600 2.790 2.350 2.680 281,400 +0.07(+2.68%)
Jul 01, 2003 2.700 2.720 2.480 2.610 239,600 -0.09(-3.33%)
Jun 30, 2003 2.650 2.760 2.600 2.700 636,600 +0.03(+1.12%)
Jun 27, 2003 2.710 2.740 2.620 2.670 203,500 +0.01(+0.38%)
Jun 26, 2003 2.520 2.700 2.500 2.660 376,500 +0.16(+6.40%)
Jun 25, 2003 2.340 2.520 2.340 2.500 231,700 +0.10(+4.17%)
Jun 24, 2003 2.270 2.420 2.210 2.400 163,100 +0.11(+4.80%)
Jun 23, 2003 2.480 2.490 2.280 2.290 236,200 -0.20(-8.03%)
Jun 20, 2003 2.150 2.550 2.150 2.490 597,400 +0.11(+4.62%)
Jun 19, 2003 2.150 2.590 2.150 2.380 925,000 +0.18(+8.18%)
Jun 18, 2003 2.180 2.240 2.100 2.200 272,000 +0.00(+0.00%)
Jun 17, 2003 2.150 2.220 2.140 2.200 380,800 +0.00(+0.05%)
Jun 16, 2003 2.260 2.360 2.090 2.199 595,600 -0.12(-5.22%)
Jun 13, 2003 2.420 2.450 2.280 2.320 387,500 -0.08(-3.33%)
Jun 12, 2003 2.550 2.620 2.390 2.400 288,500 +0.01(+0.42%)
Jun 11, 2003 2.600 2.610 2.370 2.390 813,000 -0.17(-6.64%)
Jun 10, 2003 2.490 2.580 2.310 2.560 374,300 +0.26(+11.30%)
Jun 09, 2003 2.370 2.500 2.300 2.300 153,200 -0.02(-0.86%)
Jun 06, 2003 2.380 2.700 2.290 2.320 458,800 -0.09(-3.73%)
Jun 05, 2003 2.330 2.580 2.230 2.410 303,200 -0.07(-2.82%)
Jun 04, 2003 2.370 2.600 2.370 2.480 234,800 +0.06(+2.48%)
Jun 03, 2003 2.600 2.700 2.300 2.420 412,700 -0.28(-10.37%)
Jun 02, 2003 2.710 2.950 2.580 2.700 618,500 -0.01(-0.37%)
May 30, 2003 2.470 2.850 2.380 2.710 648,900 +0.27(+11.07%)
May 29, 2003 2.350 2.570 2.350 2.440 603,700 +0.09(+3.83%)
May 28, 2003 2.100 2.350 2.100 2.350 479,000 +0.27(+12.98%)
May 27, 2003 2.000 2.100 1.980 2.080 144,800 +0.08(+4.00%)
May 23, 2003 1.990 2.070 1.920 2.000 187,300 -0.01(-0.50%)
May 22, 2003 2.090 2.140 1.980 2.010 176,900 -0.14(-6.51%)
May 21, 2003 2.010 2.200 2.000 2.150 220,100 -0.05(-2.27%)
May 20, 2003 2.150 2.290 2.060 2.200 407,800 -0.04(-1.79%)
May 19, 2003 2.150 2.250 1.980 2.240 658,000 -0.04(-1.75%)
May 16, 2003 1.950 2.460 1.950 2.280 1,364,800 +0.34(+17.59%)
May 15, 2003 1.790 1.970 1.790 1.939 362,800 +0.04(+2.05%)
May 14, 2003 1.920 1.920 1.840 1.900 447,400 +0.00(+0.00%)
May 13, 2003 1.790 1.990 1.790 1.900 591,800 +0.05(+2.70%)
May 12, 2003 1.840 1.890 1.770 1.850 382,700 +0.08(+4.52%)
May 09, 2003 1.670 1.780 1.650 1.770 598,700 +0.12(+7.27%)
May 08, 2003 1.660 1.700 1.630 1.650 140,600 -0.01(-0.72%)
May 07, 2003 1.750 1.750 1.500 1.662 658,600 -0.02(-1.07%)
May 06, 2003 1.690 1.720 1.610 1.680 340,300 -0.01(-0.59%)
May 05, 2003 1.660 1.740 1.600 1.690 569,900 +0.01(+0.60%)
May 02, 2003 1.500 1.720 1.470 1.680 2,287,900 +0.22(+15.07%)
May 01, 2003 1.410 1.510 1.310 1.460 1,301,700 +0.10(+7.35%)
Apr 30, 2003 1.320 1.390 1.310 1.360 306,700 +0.01(+0.74%)
Apr 29, 2003 1.350 1.380 1.320 1.350 494,300 +0.00(+0.00%)
Apr 28, 2003 1.320 1.360 1.320 1.350 249,100 +0.01(+0.75%)
Apr 25, 2003 1.340 1.350 1.300 1.340 392,100 +0.00(+0.00%)
Apr 24, 2003 1.290 1.350 1.280 1.340 123,400 -0.01(-0.74%)
Apr 23, 2003 1.350 1.360 1.300 1.350 351,800 +0.01(+0.75%)
Apr 22, 2003 1.270 1.340 1.270 1.340 362,700 +0.04(+3.08%)
Apr 21, 2003 1.240 1.310 1.240 1.300 691,200 +0.05(+4.00%)
Apr 17, 2003 1.200 1.270 1.190 1.250 482,200 +0.06(+5.04%)
Apr 16, 2003 1.170 1.220 1.150 1.190 459,900 +0.04(+3.48%)
Apr 15, 2003 1.150 1.170 1.110 1.150 353,300 -0.01(-0.86%)
Apr 14, 2003 1.120 1.190 1.100 1.160 372,500 +0.06(+5.45%)
Apr 11, 2003 1.100 1.140 1.050 1.100 213,200 +0.00(+0.00%)
Apr 10, 2003 1.070 1.150 0.9900 1.100 628,100 +0.07(+6.80%)
Apr 09, 2003 1.090 1.100 1.010 1.030 730,600 -0.05(-4.63%)
Apr 08, 2003 1.170 1.170 1.050 1.080 500,900 -0.09(-7.69%)
Apr 07, 2003 1.200 1.250 1.150 1.170 467,700 +0.00(+0.00%)
Apr 04, 2003 1.160 1.200 1.130 1.170 298,300 -0.01(-0.85%)
Apr 03, 2003 1.200 1.220 1.100 1.180 616,400 +0.00(+0.00%)
Apr 02, 2003 1.110 1.260 1.090 1.180 4,242,800 +0.14(+13.46%)
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.