On Semiconductor (NQ: ON )

63.31 -1.65 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.62 11.83 11.53 11.72 3,200,628 +0.32(+2.81%)
Aug 30, 2007 11.37 11.65 11.23 11.40 3,447,222 -0.08(-0.70%)
Aug 29, 2007 11.58 11.67 11.32 11.48 3,318,859 +0.19(+1.68%)
Aug 28, 2007 11.70 11.80 11.23 11.29 5,461,501 -0.46(-3.91%)
Aug 27, 2007 12.14 12.19 11.73 11.75 3,606,324 -0.45(-3.69%)
Aug 24, 2007 11.74 12.24 11.68 12.20 5,540,284 +0.50(+4.27%)
Aug 23, 2007 11.70 11.97 11.59 11.70 7,037,421 +0.12(+1.04%)
Aug 22, 2007 11.41 11.74 11.36 11.58 4,993,330 +0.18(+1.58%)
Aug 21, 2007 11.19 11.45 11.06 11.40 6,806,034 +0.21(+1.88%)
Aug 20, 2007 11.11 11.38 10.95 11.19 3,514,479 +0.11(+0.99%)
Aug 17, 2007 11.64 11.88 11.05 11.08 5,705,084 -0.10(-0.89%)
Aug 16, 2007 11.08 11.22 10.48 11.18 6,488,763 +0.03(+0.27%)
Aug 15, 2007 11.21 11.55 11.02 11.15 4,315,434 -0.08(-0.71%)
Aug 14, 2007 11.44 11.64 11.20 11.23 4,491,232 -0.14(-1.23%)
Aug 13, 2007 11.50 11.66 11.28 11.37 4,550,306 +0.00(+0.00%)
Aug 10, 2007 10.41 11.49 10.24 11.37 7,070,935 +0.80(+7.57%)
Aug 09, 2007 11.17 11.50 10.34 10.57 9,886,538 -0.75(-6.63%)
Aug 08, 2007 11.25 11.67 11.20 11.32 7,139,324 +0.19(+1.71%)
Aug 07, 2007 11.28 11.38 11.07 11.13 6,122,907 -0.20(-1.77%)
Aug 06, 2007 11.44 11.50 11.00 11.33 5,956,325 -0.06(-0.53%)
Aug 03, 2007 11.35 12.00 11.24 11.39 6,246,182 -0.55(-4.61%)
Aug 02, 2007 11.80 11.97 11.56 11.94 6,381,479 +0.14(+1.19%)
Aug 01, 2007 11.74 12.01 11.43 11.80 11,162,141 -0.02(-0.17%)
Jul 31, 2007 11.85 12.52 11.71 11.82 19,840,874 +0.81(+7.36%)
Jul 30, 2007 10.84 11.12 10.65 11.01 7,866,724 +0.21(+1.94%)
Jul 27, 2007 11.00 11.15 10.60 10.80 6,465,537 -0.35(-3.14%)
Jul 26, 2007 11.30 11.38 10.83 11.15 9,019,654 -0.38(-3.30%)
Jul 25, 2007 11.51 11.65 11.39 11.53 5,696,007 +0.13(+1.14%)
Jul 24, 2007 11.57 11.72 11.30 11.40 4,507,546 -0.30(-2.56%)
Jul 23, 2007 11.62 11.91 11.61 11.70 4,209,435 +0.14(+1.21%)
Jul 20, 2007 11.72 11.74 11.47 11.56 4,523,651 -0.19(-1.62%)
Jul 19, 2007 11.68 11.83 11.64 11.75 4,104,500 +0.18(+1.56%)
Jul 18, 2007 11.78 11.86 11.48 11.57 6,099,651 -0.33(-2.77%)
Jul 17, 2007 11.76 12.00 11.65 11.90 4,662,845 +0.12(+1.02%)
Jul 16, 2007 11.83 11.88 11.65 11.78 3,677,431 -0.06(-0.51%)
Jul 13, 2007 11.66 11.90 11.58 11.84 3,557,012 +0.14(+1.20%)
Jul 12, 2007 11.29 11.80 11.17 11.70 7,675,472 +0.50(+4.46%)
Jul 11, 2007 11.12 11.28 10.96 11.20 3,209,508 +0.01(+0.09%)
Jul 10, 2007 11.27 11.35 11.06 11.19 6,184,344 -0.13(-1.15%)
Jul 09, 2007 11.40 11.45 11.23 11.32 4,885,878 -0.08(-0.70%)
Jul 06, 2007 11.37 11.45 11.21 11.40 3,750,007 +0.05(+0.44%)
Jul 05, 2007 11.33 11.46 11.24 11.35 5,151,276 +0.08(+0.71%)
Jul 03, 2007 11.13 11.27 11.08 11.27 3,005,449 +0.17(+1.53%)
Jul 02, 2007 10.77 11.15 10.77 11.10 7,320,629 +0.38(+3.54%)
Jun 29, 2007 10.96 11.05 10.67 10.72 5,739,981 -0.19(-1.74%)
Jun 28, 2007 10.67 11.06 10.61 10.91 8,381,888 +0.26(+2.44%)
Jun 27, 2007 10.37 10.69 10.32 10.65 5,609,387 +0.19(+1.82%)
Jun 26, 2007 10.65 10.66 10.36 10.46 4,025,804 -0.14(-1.32%)
Jun 25, 2007 10.81 10.91 10.52 10.60 5,054,658 -0.16(-1.49%)
Jun 22, 2007 11.00 11.14 10.76 10.76 15,963,773 -0.27(-2.45%)
Jun 21, 2007 10.84 11.05 10.66 11.03 8,176,931 +0.18(+1.66%)
Jun 20, 2007 11.17 11.19 10.77 10.85 3,957,400 -0.19(-1.72%)
Jun 19, 2007 11.07 11.10 10.91 11.04 4,416,700 -0.14(-1.25%)
Jun 18, 2007 11.10 11.22 11.00 11.18 5,643,400 +0.12(+1.08%)
Jun 15, 2007 11.05 11.17 10.97 11.06 5,685,300 +0.15(+1.37%)
Jun 14, 2007 10.65 10.97 10.65 10.91 5,931,700 +0.29(+2.73%)
Jun 13, 2007 10.90 10.95 10.60 10.62 7,065,700 -0.21(-1.94%)
Jun 12, 2007 10.81 10.88 10.56 10.83 5,991,400 -0.03(-0.28%)
Jun 11, 2007 10.91 10.97 10.71 10.86 3,214,609 -0.04(-0.37%)
Jun 08, 2007 10.53 10.96 10.53 10.90 6,208,023 +0.39(+3.71%)
Jun 07, 2007 10.63 10.78 10.33 10.51 6,701,076 -0.15(-1.41%)
Jun 06, 2007 10.72 10.82 10.56 10.66 6,914,189 -0.14(-1.30%)
Jun 05, 2007 10.88 10.95 10.64 10.80 4,329,636 -0.05(-0.46%)
Jun 04, 2007 10.74 10.97 10.69 10.85 3,643,191 +0.04(+0.37%)
Jun 01, 2007 10.81 10.98 10.76 10.81 5,535,420 +0.07(+0.65%)
May 31, 2007 10.77 10.95 10.60 10.74 8,698,410 +0.04(+0.37%)
May 30, 2007 10.56 10.73 10.43 10.70 4,759,737 -0.02(-0.19%)
May 29, 2007 10.51 10.81 10.51 10.72 5,716,583 +0.17(+1.61%)
May 25, 2007 10.54 10.74 10.48 10.55 3,758,517 +0.07(+0.67%)
May 24, 2007 10.87 10.95 10.40 10.48 8,277,430 -0.42(-3.85%)
May 23, 2007 11.17 11.19 10.86 10.90 7,790,162 -0.34(-3.02%)
May 22, 2007 11.23 11.37 11.09 11.24 8,231,178 +0.05(+0.45%)
May 21, 2007 11.28 11.30 11.13 11.19 8,162,395 +0.11(+0.99%)
May 18, 2007 11.05 11.15 10.88 11.08 3,746,678 +0.02(+0.18%)
May 17, 2007 11.21 11.25 10.99 11.06 5,468,013 -0.13(-1.16%)
May 16, 2007 10.91 11.28 10.91 11.19 7,589,096 +0.30(+2.75%)
May 15, 2007 10.97 11.19 10.80 10.89 6,791,566 -0.09(-0.82%)
May 14, 2007 11.10 11.14 10.96 10.98 4,856,636 -0.11(-0.99%)
May 11, 2007 11.00 11.26 10.90 11.09 5,950,670 -0.05(-0.45%)
May 10, 2007 11.25 11.43 10.95 11.14 13,499,349 -0.21(-1.85%)
May 09, 2007 11.33 11.45 11.14 11.35 8,809,353 +0.11(+0.98%)
May 08, 2007 10.93 11.30 10.85 11.24 20,637,060 +0.01(+0.09%)
May 07, 2007 11.28 11.55 11.20 11.23 10,053,720 +0.08(+0.72%)
May 04, 2007 11.00 11.26 10.99 11.15 9,046,828 +0.17(+1.55%)
May 03, 2007 10.65 11.11 10.54 10.98 12,064,397 +0.41(+3.88%)
May 02, 2007 10.68 10.97 10.56 10.57 9,220,788 -0.07(-0.66%)
May 01, 2007 10.72 10.84 10.52 10.64 7,776,043 -0.07(-0.65%)
Apr 30, 2007 11.10 11.20 10.68 10.71 9,540,438 -0.45(-4.03%)
Apr 27, 2007 10.30 11.75 10.27 11.16 22,597,076 +0.78(+7.51%)
Apr 26, 2007 10.45 10.48 10.18 10.38 8,907,705 -0.01(-0.10%)
Apr 25, 2007 10.31 10.54 10.27 10.39 13,306,050 +0.09(+0.87%)
Apr 24, 2007 10.26 10.48 10.22 10.30 9,154,168 +0.13(+1.28%)
Apr 23, 2007 9.960 10.23 9.960 10.17 3,660,167 +0.16(+1.60%)
Apr 20, 2007 10.17 10.28 9.940 10.01 6,613,145 -0.05(-0.50%)
Apr 19, 2007 9.940 10.19 9.840 10.06 5,048,762 +0.04(+0.40%)
Apr 18, 2007 9.750 10.30 9.730 10.02 11,113,969 +0.30(+3.09%)
Apr 17, 2007 9.650 9.790 9.540 9.720 6,488,261 -0.01(-0.10%)
Apr 16, 2007 9.950 9.960 9.710 9.730 4,978,974 -0.11(-1.12%)
Apr 13, 2007 9.960 9.960 9.780 9.840 8,475,932 -0.06(-0.61%)
Apr 12, 2007 9.680 9.960 9.650 9.900 7,957,923 +0.19(+1.96%)
Apr 11, 2007 9.530 9.830 9.480 9.710 10,161,873 +0.18(+1.89%)
Apr 10, 2007 9.570 9.640 9.340 9.530 14,842,347 -0.02(-0.21%)
Apr 09, 2007 9.760 9.780 9.460 9.550 11,426,226 -0.13(-1.34%)
Apr 05, 2007 9.450 9.750 9.400 9.680 12,534,784 +0.21(+2.22%)
Apr 04, 2007 8.910 9.470 8.890 9.470 11,414,919 +0.55(+6.17%)
Apr 03, 2007 8.841 9.080 8.810 8.920 6,139,827 +0.11(+1.25%)
Apr 02, 2007 8.780 9.130 8.740 8.810 8,402,873 -0.11(-1.23%)
Mar 30, 2007 8.940 8.960 8.730 8.920 8,292,795 +0.05(+0.56%)
Mar 29, 2007 9.230 9.260 8.690 8.870 14,083,301 -0.29(-3.17%)
Mar 28, 2007 9.590 9.590 9.150 9.160 10,004,079 -0.44(-4.58%)
Mar 27, 2007 9.500 9.730 9.500 9.600 9,429,895 +0.08(+0.84%)
Mar 26, 2007 9.580 9.730 9.380 9.520 12,939,435 -0.05(-0.52%)
Mar 23, 2007 9.790 9.830 9.440 9.570 9,291,536 -0.26(-2.64%)
Mar 22, 2007 9.890 10.04 9.750 9.830 8,230,329 -0.07(-0.71%)
Mar 21, 2007 9.760 10.00 9.650 9.900 6,405,277 +0.18(+1.85%)
Mar 20, 2007 9.820 9.850 9.610 9.720 8,420,570 -0.16(-1.62%)
Mar 19, 2007 9.940 10.02 9.820 9.880 7,004,021 +0.02(+0.20%)
Mar 16, 2007 9.960 10.00 9.650 9.860 9,464,981 -0.11(-1.10%)
Mar 15, 2007 10.03 10.09 9.880 9.970 7,266,040 -0.07(-0.70%)
Mar 14, 2007 9.900 10.09 9.820 10.04 6,564,241 +0.06(+0.60%)
Mar 13, 2007 10.35 10.35 9.950 9.980 7,044,256 -0.37(-3.57%)
Mar 12, 2007 10.28 10.41 10.16 10.35 5,339,984 +0.01(+0.10%)
Mar 09, 2007 10.11 10.39 10.00 10.34 11,654,284 +0.35(+3.50%)
Mar 08, 2007 9.840 10.04 9.750 9.990 10,379,109 +0.42(+4.39%)
Mar 07, 2007 9.700 9.940 9.510 9.570 13,562,158 -0.18(-1.85%)
Mar 06, 2007 9.500 9.780 9.400 9.750 14,591,948 +0.54(+5.89%)
Mar 05, 2007 9.380 9.740 9.190 9.208 9,961,941 -0.28(-2.97%)
Mar 02, 2007 9.680 9.870 9.410 9.490 6,083,966 -0.26(-2.67%)
Mar 01, 2007 9.280 9.900 9.050 9.750 11,459,855 -0.07(-0.71%)
Feb 28, 2007 10.07 10.16 9.590 9.820 13,631,804 -0.28(-2.77%)
Feb 27, 2007 10.32 10.50 9.810 10.10 11,708,827 -0.48(-4.54%)
Feb 26, 2007 10.82 10.88 10.53 10.58 5,829,729 -0.18(-1.67%)
Feb 23, 2007 10.49 10.78 10.43 10.76 9,723,052 +0.32(+3.07%)
Feb 22, 2007 10.35 10.65 10.24 10.44 13,230,255 +0.19(+1.85%)
Feb 21, 2007 10.21 10.35 10.15 10.25 7,621,881 -0.02(-0.19%)
Feb 20, 2007 10.14 10.35 9.910 10.27 6,071,807 +0.07(+0.69%)
Feb 16, 2007 9.990 10.20 9.851 10.20 6,879,624 +0.22(+2.20%)
Feb 15, 2007 9.890 10.16 9.760 9.980 6,897,132 +0.11(+1.11%)
Feb 14, 2007 9.660 10.03 9.650 9.870 9,955,432 +0.18(+1.86%)
Feb 13, 2007 9.500 9.700 9.500 9.690 7,269,533 +0.21(+2.22%)
Feb 12, 2007 9.400 9.630 9.300 9.480 3,999,370 -0.07(-0.73%)
Feb 09, 2007 9.530 9.800 9.480 9.550 8,486,577 +0.00(+0.00%)
Feb 08, 2007 9.700 9.720 9.510 9.550 6,268,144 -0.17(-1.75%)
Feb 07, 2007 9.660 9.730 9.520 9.720 10,322,801 +0.11(+1.14%)
Feb 06, 2007 9.400 9.740 9.360 9.610 13,495,606 -0.07(-0.72%)
Feb 05, 2007 9.580 9.800 9.474 9.680 9,269,600 -0.02(-0.21%)
Feb 02, 2007 9.820 9.910 9.700 9.700 11,442,919 -0.02(-0.21%)
Feb 01, 2007 9.050 9.760 9.000 9.720 42,975,464 +1.36(+16.27%)
Jan 31, 2007 8.410 8.500 8.290 8.360 8,615,286 -0.05(-0.59%)
Jan 30, 2007 8.590 8.660 8.300 8.410 8,830,597 -0.17(-1.98%)
Jan 29, 2007 8.720 8.740 8.500 8.580 11,743,052 +0.10(+1.18%)
Jan 26, 2007 8.270 8.540 8.180 8.480 4,398,340 +0.21(+2.54%)
Jan 25, 2007 8.350 8.500 8.200 8.270 5,981,696 -0.05(-0.60%)
Jan 24, 2007 8.180 8.390 8.150 8.320 5,164,780 +0.18(+2.21%)
Jan 23, 2007 8.100 8.210 8.010 8.140 5,357,321 +0.15(+1.88%)
Jan 22, 2007 8.000 8.030 7.820 7.990 4,910,318 -0.02(-0.25%)
Jan 19, 2007 7.910 8.170 7.810 8.010 3,291,283 +0.10(+1.26%)
Jan 18, 2007 8.100 8.120 7.810 7.910 6,810,529 -0.27(-3.30%)
Jan 17, 2007 8.280 8.280 8.100 8.180 4,007,637 -0.10(-1.21%)
Jan 16, 2007 8.400 8.420 8.200 8.280 4,997,478 +0.08(+0.98%)
Jan 12, 2007 8.120 8.288 8.120 8.200 4,843,932 +0.03(+0.37%)
Jan 11, 2007 8.340 8.390 8.070 8.170 8,172,386 -0.18(-2.16%)
Jan 10, 2007 8.020 8.430 7.970 8.350 10,089,949 +0.32(+3.99%)
Jan 09, 2007 8.130 8.150 7.820 8.030 6,317,673 -0.03(-0.37%)
Jan 08, 2007 7.720 8.130 7.620 8.060 12,629,478 +0.55(+7.32%)
Jan 05, 2007 7.640 7.670 7.360 7.510 9,377,324 -0.11(-1.44%)
Jan 04, 2007 7.450 7.680 7.340 7.620 6,764,576 +0.12(+1.60%)
Jan 03, 2007 7.570 7.710 7.330 7.500 8,208,993 -0.07(-0.92%)
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%)
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.