On Semiconductor (NQ: ON )

62.33 -0.61 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.450 4.490 4.100 4.170 5,341,670 -0.18(-4.14%)
Jan 29, 2009 4.570 4.580 4.330 4.350 8,000,205 -0.35(-7.45%)
Jan 28, 2009 4.370 4.830 4.350 4.700 10,252,176 +0.44(+10.33%)
Jan 27, 2009 4.180 4.330 4.050 4.260 10,306,192 +0.11(+2.65%)
Jan 26, 2009 4.120 4.290 4.060 4.150 3,951,299 -0.02(-0.48%)
Jan 23, 2009 3.850 4.240 3.850 4.170 6,734,276 +0.18(+4.51%)
Jan 22, 2009 4.090 4.112 3.810 3.990 6,079,522 -0.12(-2.92%)
Jan 21, 2009 4.210 4.350 3.945 4.110 14,070,482 -0.09(-2.14%)
Jan 20, 2009 4.440 4.500 4.110 4.200 15,519,222 -0.20(-4.55%)
Jan 16, 2009 4.200 4.400 4.150 4.400 13,545,192 +0.32(+7.84%)
Jan 15, 2009 4.010 4.090 3.680 4.080 10,410,877 +0.06(+1.49%)
Jan 14, 2009 4.060 4.190 3.970 4.020 8,394,281 -0.12(-2.90%)
Jan 13, 2009 4.190 4.440 4.030 4.140 10,226,460 -0.05(-1.19%)
Jan 12, 2009 4.520 4.600 4.100 4.190 10,278,550 -0.40(-8.71%)
Jan 09, 2009 4.460 4.770 4.330 4.590 9,014,012 +0.07(+1.55%)
Jan 08, 2009 4.000 4.560 3.960 4.520 16,169,877 +0.48(+11.88%)
Jan 07, 2009 4.150 4.280 4.010 4.040 7,524,750 -0.20(-4.72%)
Jan 06, 2009 3.900 4.280 3.870 4.240 10,013,658 +0.33(+8.44%)
Jan 05, 2009 3.760 4.160 3.670 3.910 8,512,390 +0.08(+2.09%)
Jan 02, 2009 3.430 3.880 3.380 3.830 6,270,352 +0.43(+12.65%)
Dec 31, 2008 3.260 3.440 3.170 3.400 4,778,926 +0.12(+3.66%)
Dec 30, 2008 3.300 3.400 3.150 3.280 5,219,934 -0.03(-0.91%)
Dec 29, 2008 3.200 3.320 3.050 3.310 3,887,113 +0.06(+1.85%)
Dec 26, 2008 3.180 3.270 3.180 3.250 1,453,314 +0.07(+2.20%)
Dec 24, 2008 3.290 3.330 3.180 3.180 819,295 -0.15(-4.50%)
Dec 23, 2008 3.420 3.550 3.270 3.330 2,408,632 -0.14(-4.03%)
Dec 22, 2008 3.490 3.610 3.360 3.470 2,756,598 -0.07(-1.98%)
Dec 19, 2008 3.560 3.601 3.370 3.540 7,126,556 +0.08(+2.31%)
Dec 18, 2008 3.790 3.845 3.350 3.460 8,547,829 -0.39(-10.13%)
Dec 17, 2008 3.910 4.010 3.710 3.850 10,405,752 -0.10(-2.53%)
Dec 16, 2008 3.590 3.950 3.510 3.950 6,300,777 +0.37(+10.34%)
Dec 15, 2008 3.500 3.640 3.390 3.580 8,579,183 +0.07(+1.99%)
Dec 12, 2008 3.350 3.550 3.300 3.510 9,985,105 +0.02(+0.57%)
Dec 11, 2008 3.580 3.640 3.350 3.490 8,230,957 -0.21(-5.68%)
Dec 10, 2008 3.000 3.820 2.950 3.700 11,667,161 +0.75(+25.42%)
Dec 09, 2008 2.970 3.160 2.810 2.950 12,036,947 -0.09(-2.96%)
Dec 08, 2008 3.040 3.270 2.960 3.040 8,120,095 +0.04(+1.33%)
Dec 05, 2008 2.860 3.000 2.670 3.000 9,629,062 +0.04(+1.35%)
Dec 04, 2008 3.200 3.210 2.810 2.960 8,615,290 -0.33(-10.03%)
Dec 03, 2008 2.990 3.300 2.700 3.290 11,215,788 +0.42(+14.63%)
Dec 02, 2008 2.710 2.880 2.620 2.870 8,161,497 +0.19(+7.09%)
Dec 01, 2008 2.880 2.880 2.600 2.680 13,490,539 -0.24(-8.22%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
Nov 03, 2008 5.370 5.440 5.090 5.340 5,634,671 +0.23(+4.50%)
Oct 31, 2008 4.800 5.575 4.800 5.110 11,792,001 +0.17(+3.44%)
Oct 30, 2008 5.060 5.220 4.570 4.940 21,800,608 -0.07(-1.40%)
Oct 29, 2008 4.630 5.260 4.630 5.010 12,246,796 +0.12(+2.45%)
Oct 28, 2008 4.670 4.890 4.370 4.890 8,247,926 +0.33(+7.24%)
Oct 27, 2008 4.500 4.825 4.380 4.560 5,821,627 +0.01(+0.22%)
Oct 24, 2008 4.240 4.660 4.080 4.550 7,406,796 -0.14(-2.99%)
Oct 23, 2008 4.800 4.920 4.300 4.690 10,046,924 -0.13(-2.70%)
Oct 22, 2008 4.970 5.110 4.650 4.820 7,096,196 -0.15(-3.02%)
Oct 21, 2008 5.360 5.400 4.940 4.970 11,523,010 -0.52(-9.47%)
Oct 20, 2008 5.180 5.620 5.160 5.490 7,729,933 +0.32(+6.19%)
Oct 17, 2008 4.740 5.350 4.700 5.170 7,921,811 +0.27(+5.51%)
Oct 16, 2008 4.620 4.910 4.300 4.900 8,850,394 +0.37(+8.17%)
Oct 15, 2008 5.360 5.400 4.520 4.530 9,795,513 -0.96(-17.49%)
Oct 14, 2008 5.400 5.610 5.200 5.490 14,874,948 +0.35(+6.81%)
Oct 13, 2008 4.920 5.260 4.540 5.140 9,895,814 +0.78(+17.89%)
Oct 10, 2008 4.550 4.770 3.850 4.360 19,248,310 -0.26(-5.63%)
Oct 09, 2008 4.890 5.115 4.590 4.620 14,441,103 -0.13(-2.74%)
Oct 08, 2008 4.520 4.880 4.250 4.750 18,040,578 +0.06(+1.28%)
Oct 07, 2008 5.350 5.400 4.620 4.690 11,428,798 -0.52(-9.98%)
Oct 06, 2008 5.200 5.520 4.800 5.210 14,905,039 -0.27(-4.93%)
Oct 03, 2008 5.730 6.035 5.430 5.480 15,298,305 -0.10(-1.79%)
Oct 02, 2008 6.590 6.590 4.930 5.580 32,533,276 -0.96(-14.68%)
Oct 01, 2008 6.740 6.790 6.500 6.540 5,596,007 -0.22(-3.25%)
Sep 30, 2008 6.250 6.845 6.110 6.760 10,448,107 +0.61(+9.92%)
Sep 29, 2008 6.780 6.890 5.990 6.150 13,613,589 -0.87(-12.39%)
Sep 26, 2008 6.750 7.040 6.680 7.020 9,812,153 +0.05(+0.72%)
Sep 25, 2008 6.700 7.040 6.540 6.970 15,942,970 +0.38(+5.77%)
Sep 24, 2008 7.100 7.119 6.520 6.590 11,295,034 -0.39(-5.59%)
Sep 23, 2008 7.130 7.250 6.850 6.980 8,943,392 -0.08(-1.13%)
Sep 22, 2008 7.390 7.520 7.040 7.060 7,300,764 -0.38(-5.11%)
Sep 19, 2008 7.640 7.820 7.320 7.440 13,699,046 +0.20(+2.76%)
Sep 18, 2008 7.185 7.380 6.500 7.240 17,902,242 +0.21(+2.99%)
Sep 17, 2008 7.230 7.470 6.725 7.030 16,063,833 -0.35(-4.74%)
Sep 16, 2008 7.020 7.570 6.720 7.380 17,941,320 +0.19(+2.64%)
Sep 15, 2008 7.280 7.515 7.050 7.190 9,369,750 -0.31(-4.13%)
Sep 12, 2008 7.700 7.700 7.400 7.500 9,680,849 -0.25(-3.23%)
Sep 11, 2008 7.700 7.790 7.430 7.750 10,098,913 +0.00(+0.00%)
Sep 10, 2008 7.720 7.810 7.470 7.750 12,183,138 +0.19(+2.51%)
Sep 09, 2008 7.810 7.980 7.470 7.560 15,748,867 -0.19(-2.45%)
Sep 08, 2008 8.380 8.445 7.470 7.750 21,748,130 -0.51(-6.17%)
Sep 05, 2008 7.980 8.310 7.880 8.260 11,455,099 +0.12(+1.47%)
Sep 04, 2008 8.560 8.595 7.900 8.140 22,995,776 -0.54(-6.22%)
Sep 03, 2008 9.230 9.280 8.650 8.680 13,827,424 -0.46(-5.03%)
Sep 02, 2008 9.620 9.680 9.040 9.140 8,085,131 -0.33(-3.48%)
Aug 29, 2008 9.750 9.800 9.350 9.470 7,589,443 -0.24(-2.47%)
Aug 28, 2008 9.675 9.790 9.570 9.710 4,522,194 +0.07(+0.73%)
Aug 27, 2008 9.670 9.840 9.520 9.640 8,959,563 +0.12(+1.26%)
Aug 26, 2008 9.620 9.810 9.410 9.520 7,296,851 -0.15(-1.55%)
Aug 25, 2008 9.880 9.910 9.561 9.670 7,223,613 -0.23(-2.32%)
Aug 22, 2008 9.900 10.12 9.880 9.900 5,373,211 +0.05(+0.51%)
Aug 21, 2008 9.850 10.00 9.740 9.850 6,056,120 -0.14(-1.40%)
Aug 20, 2008 9.980 10.18 9.860 9.990 9,145,792 +0.06(+0.60%)
Aug 19, 2008 10.28 10.30 9.830 9.930 11,394,849 -0.46(-4.43%)
Aug 18, 2008 10.40 10.49 10.22 10.39 7,134,875 -0.03(-0.29%)
Aug 15, 2008 10.62 10.72 10.16 10.42 11,827,586 -0.14(-1.33%)
Aug 14, 2008 10.22 10.66 10.20 10.56 8,084,521 +0.22(+2.13%)
Aug 13, 2008 10.15 10.42 10.13 10.34 9,624,069 +0.15(+1.47%)
Aug 12, 2008 10.31 10.64 10.17 10.19 12,452,669 -0.18(-1.74%)
Aug 11, 2008 9.980 10.60 9.910 10.37 14,719,439 +0.31(+3.08%)
Aug 08, 2008 9.860 10.15 9.860 10.06 15,976,236 +0.19(+1.93%)
Aug 07, 2008 9.890 10.09 9.800 9.870 18,661,964 -0.20(-1.99%)
Aug 06, 2008 10.19 10.21 9.660 10.07 41,456,936 +0.64(+6.79%)
Aug 05, 2008 9.270 9.440 9.040 9.430 18,498,658 +0.37(+4.08%)
Aug 04, 2008 9.290 9.420 8.980 9.060 9,172,515 -0.31(-3.31%)
Aug 01, 2008 9.400 9.500 9.160 9.370 5,932,040 -0.02(-0.21%)
Jul 31, 2008 9.270 9.500 9.200 9.390 11,369,228 -0.04(-0.42%)
Jul 30, 2008 9.125 9.460 9.070 9.430 8,612,622 +0.35(+3.85%)
Jul 29, 2008 9.080 9.180 8.910 9.080 8,319,318 +0.21(+2.37%)
Jul 28, 2008 8.950 9.010 8.800 8.870 7,078,952 -0.06(-0.67%)
Jul 25, 2008 8.920 8.960 8.620 8.930 10,641,447 +0.12(+1.36%)
Jul 24, 2008 9.100 9.120 8.810 8.810 7,588,120 -0.28(-3.08%)
Jul 23, 2008 9.030 9.160 8.970 9.090 10,168,294 +0.07(+0.78%)
Jul 22, 2008 9.070 9.100 8.780 9.020 7,548,899 -0.07(-0.77%)
Jul 21, 2008 9.200 9.345 9.090 9.090 5,635,740 -0.19(-2.05%)
Jul 18, 2008 9.240 9.420 9.070 9.280 9,284,454 +0.02(+0.22%)
Jul 17, 2008 8.940 9.290 8.910 9.260 17,307,858 +0.42(+4.75%)
Jul 16, 2008 8.560 8.850 8.450 8.840 12,548,064 +0.34(+4.00%)
Jul 15, 2008 8.400 8.690 8.130 8.500 11,331,698 +0.00(+0.00%)
Jul 14, 2008 8.900 8.950 8.410 8.500 9,074,790 -0.22(-2.52%)
Jul 11, 2008 8.380 8.850 8.360 8.720 9,798,354 +0.13(+1.51%)
Jul 10, 2008 8.480 8.620 8.280 8.590 9,782,325 +0.08(+0.94%)
Jul 09, 2008 9.050 9.070 8.470 8.510 12,979,308 -0.55(-6.07%)
Jul 08, 2008 9.000 9.180 8.660 9.060 17,250,956 +0.01(+0.11%)
Jul 07, 2008 9.380 9.590 8.880 9.050 13,166,923 -0.17(-1.84%)
Jul 04, 2008 9.410 9.430 9.030 9.220 5,090,498 +0.00(+0.00%)
Jul 03, 2008 9.410 9.430 9.030 9.220 5,090,498 -0.34(-3.56%)
Jul 02, 2008 9.750 9.900 9.530 9.560 13,280,876 -0.16(-1.65%)
Jul 01, 2008 9.050 9.740 9.020 9.720 14,498,356 +0.55(+6.00%)
Jun 30, 2008 9.405 9.500 9.120 9.170 10,808,378 -0.23(-2.45%)
Jun 27, 2008 8.960 9.420 8.860 9.400 45,867,968 +0.35(+3.87%)
Jun 26, 2008 9.250 9.310 8.750 9.050 20,959,328 -0.42(-4.44%)
Jun 25, 2008 9.150 9.590 9.080 9.470 9,412,590 +0.42(+4.64%)
Jun 24, 2008 9.160 9.410 9.015 9.050 7,794,583 -0.22(-2.37%)
Jun 23, 2008 9.270 9.380 9.020 9.270 8,017,963 -0.06(-0.64%)
Jun 20, 2008 9.440 9.490 9.200 9.330 7,977,721 -0.17(-1.79%)
Jun 19, 2008 9.090 9.750 9.090 9.500 13,767,863 +0.41(+4.51%)
Jun 18, 2008 9.140 9.160 8.740 9.090 8,430,740 +0.10(+1.11%)
Jun 17, 2008 9.400 9.450 8.890 8.990 10,292,002 -0.36(-3.85%)
Jun 16, 2008 8.970 9.400 8.880 9.350 6,392,555 +0.30(+3.31%)
Jun 13, 2008 8.810 9.170 8.720 9.050 8,793,222 +0.35(+4.02%)
Jun 12, 2008 8.810 9.160 8.660 8.700 9,870,285 -0.02(-0.23%)
Jun 11, 2008 9.030 9.140 8.610 8.720 14,604,453 -0.54(-5.83%)
Jun 10, 2008 9.124 9.500 8.940 9.260 13,372,406 -0.35(-3.64%)
Jun 09, 2008 9.750 9.770 9.410 9.610 6,114,768 +0.00(+0.00%)
Jun 06, 2008 10.00 10.06 9.570 9.610 7,398,739 -0.48(-4.76%)
Jun 05, 2008 9.790 10.09 9.660 10.09 12,028,850 +0.33(+3.38%)
Jun 04, 2008 9.550 9.870 9.500 9.760 7,514,920 +0.18(+1.88%)
Jun 03, 2008 9.860 9.890 9.460 9.580 6,663,187 -0.22(-2.24%)
Jun 02, 2008 9.960 10.00 9.680 9.800 8,208,813 -0.09(-0.91%)
May 30, 2008 10.02 10.05 9.830 9.890 5,752,133 -0.10(-1.00%)
May 29, 2008 9.740 10.02 9.740 9.990 8,096,490 +0.19(+1.94%)
May 28, 2008 10.06 10.16 9.740 9.800 9,490,756 -0.28(-2.78%)
May 27, 2008 9.890 10.08 9.720 10.08 6,971,660 +0.29(+2.96%)
May 26, 2008 9.880 9.900 9.600 9.790 6,244,500 +0.00(+0.00%)
May 23, 2008 9.880 9.900 9.600 9.790 6,244,500 -0.17(-1.71%)
May 22, 2008 9.690 9.980 9.560 9.960 6,668,068 +0.29(+3.00%)
May 21, 2008 10.00 10.10 9.500 9.670 10,019,908 -0.30(-3.01%)
May 20, 2008 10.10 10.17 9.800 9.970 9,851,789 -0.21(-2.06%)
May 19, 2008 10.62 10.85 10.11 10.18 19,603,232 -0.21(-2.02%)
May 16, 2008 10.15 10.42 9.910 10.39 16,768,639 +0.39(+3.90%)
May 15, 2008 9.890 10.06 9.760 10.00 13,833,577 +0.17(+1.73%)
May 14, 2008 9.700 10.19 9.700 9.830 20,068,762 +0.15(+1.55%)
May 13, 2008 9.730 9.790 9.330 9.680 9,131,332 -0.02(-0.21%)
May 12, 2008 9.560 9.750 9.410 9.700 5,951,243 +0.11(+1.15%)
May 09, 2008 9.360 9.750 9.360 9.590 7,751,259 -0.04(-0.42%)
May 08, 2008 9.580 9.880 9.540 9.630 21,535,902 +0.23(+2.45%)
May 07, 2008 9.280 9.740 8.950 9.400 58,836,064 +1.59(+20.36%)
May 06, 2008 7.690 7.870 7.580 7.810 8,633,682 +0.09(+1.17%)
May 05, 2008 7.700 7.850 7.560 7.720 6,847,585 +0.00(+0.00%)
May 02, 2008 7.770 7.850 7.510 7.720 9,871,735 +0.03(+0.39%)
May 01, 2008 7.490 7.700 7.390 7.690 6,465,167 +0.22(+2.95%)
Apr 30, 2008 7.420 7.660 7.380 7.470 9,341,320 +0.06(+0.81%)
Apr 29, 2008 7.480 7.600 7.280 7.410 7,153,254 -0.07(-0.94%)
Apr 28, 2008 7.400 7.610 7.280 7.480 16,746,709 +0.37(+5.20%)
Apr 25, 2008 7.130 7.150 6.798 7.110 5,786,277 +0.05(+0.71%)
Apr 24, 2008 6.920 7.250 6.730 7.060 7,713,930 +0.16(+2.32%)
Apr 23, 2008 6.700 6.940 6.660 6.900 6,467,297 +0.21(+3.14%)
Apr 22, 2008 6.950 6.970 6.600 6.690 5,642,667 -0.23(-3.32%)
Apr 21, 2008 6.730 7.030 6.700 6.920 5,992,660 +0.12(+1.76%)
Apr 18, 2008 6.740 6.870 6.590 6.800 6,623,391 +0.24(+3.66%)
Apr 17, 2008 6.840 6.870 6.440 6.560 11,353,600 -0.32(-4.65%)
Apr 16, 2008 6.610 6.980 6.610 6.880 11,051,978 +0.35(+5.36%)
Apr 15, 2008 6.550 6.580 6.355 6.530 7,863,251 +0.04(+0.62%)
Apr 14, 2008 6.290 6.630 6.280 6.490 7,141,108 +0.01(+0.15%)
Apr 11, 2008 6.500 6.720 6.460 6.480 5,872,240 -0.31(-4.57%)
Apr 10, 2008 6.670 6.840 6.570 6.790 5,612,215 +0.13(+1.95%)
Apr 09, 2008 6.600 6.830 6.600 6.660 11,157,701 +0.06(+0.91%)
Apr 08, 2008 6.710 6.730 6.480 6.600 11,913,061 -0.23(-3.37%)
Apr 07, 2008 6.800 6.910 6.730 6.830 11,421,780 +0.04(+0.59%)
Apr 04, 2008 6.610 6.830 6.340 6.790 15,228,011 +0.21(+3.19%)
Apr 03, 2008 6.280 6.630 6.250 6.580 13,506,061 +0.23(+3.62%)
Apr 02, 2008 6.150 6.380 6.070 6.350 13,804,098 +0.27(+4.44%)
Apr 01, 2008 5.850 6.130 5.800 6.080 10,919,494 +0.40(+7.04%)
Mar 31, 2008 5.560 5.760 5.460 5.680 7,055,110 +0.15(+2.71%)
Mar 28, 2008 5.550 5.680 5.510 5.530 6,882,986 -0.02(-0.36%)
Mar 27, 2008 5.700 5.750 5.520 5.550 10,018,786 -0.14(-2.46%)
Mar 26, 2008 5.850 5.910 5.600 5.690 7,953,045 -0.21(-3.56%)
Mar 25, 2008 5.660 6.030 5.630 5.900 20,115,372 +0.30(+5.36%)
Mar 24, 2008 5.240 5.640 5.240 5.600 13,418,347 +0.38(+7.28%)
Mar 21, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.00(+0.00%)
Mar 20, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.21(+4.19%)
Mar 19, 2008 5.320 5.350 5.010 5.010 13,267,476 -0.33(-6.18%)
Mar 18, 2008 5.170 5.350 4.930 5.340 15,760,316 +0.35(+7.01%)
Mar 17, 2008 5.100 5.130 4.860 4.990 14,455,799 -0.23(-4.41%)
Mar 14, 2008 5.450 5.450 5.150 5.220 8,624,727 -0.19(-3.51%)
Mar 13, 2008 5.460 5.500 5.310 5.410 10,401,726 -0.11(-1.99%)
Mar 12, 2008 5.580 5.690 5.470 5.520 7,515,680 -0.04(-0.72%)
Mar 11, 2008 5.570 5.640 5.370 5.560 12,280,908 +0.10(+1.83%)
Mar 10, 2008 5.610 5.730 5.400 5.460 10,075,845 -0.14(-2.50%)
Mar 07, 2008 5.370 5.760 5.380 5.600 7,144,158 +0.01(+0.18%)
Mar 06, 2008 5.870 5.910 5.560 5.590 11,000,544 -0.31(-5.25%)
Mar 05, 2008 5.870 6.000 5.830 5.900 5,953,459 +0.07(+1.20%)
Mar 04, 2008 5.880 5.900 5.690 5.830 9,358,407 -0.10(-1.69%)
Mar 03, 2008 6.020 6.140 5.780 5.930 8,108,720 -0.07(-1.17%)
Feb 29, 2008 6.060 6.220 6.000 6.000 10,611,686 +0.02(+0.33%)
Feb 28, 2008 6.230 6.230 5.960 5.980 5,828,903 -0.29(-4.63%)
Feb 27, 2008 5.910 6.320 5.900 6.270 13,152,721 +0.31(+5.20%)
Feb 26, 2008 5.960 6.050 5.820 5.960 7,056,617 -0.05(-0.83%)
Feb 25, 2008 5.860 6.050 5.850 6.010 4,767,108 +0.13(+2.21%)
Feb 22, 2008 5.830 5.950 5.760 5.880 8,574,000 +0.07(+1.20%)
Feb 21, 2008 6.150 6.230 5.760 5.810 7,088,368 -0.28(-4.60%)
Feb 20, 2008 5.690 6.100 5.660 6.090 9,277,502 +0.37(+6.47%)
Feb 19, 2008 5.900 5.960 5.680 5.720 5,282,544 -0.06(-1.04%)
Feb 18, 2008 6.080 6.110 5.660 5.780 12,069,315 +0.00(+0.00%)
Feb 15, 2008 6.080 6.110 5.660 5.780 12,069,315 -0.35(-5.71%)
Feb 14, 2008 6.410 6.495 6.110 6.130 6,191,327 -0.28(-4.37%)
Feb 13, 2008 6.500 6.540 6.250 6.410 6,652,330 +0.09(+1.42%)
Feb 12, 2008 6.290 6.430 6.240 6.320 6,207,914 +0.07(+1.12%)
Feb 11, 2008 6.360 6.405 6.220 6.250 7,547,308 -0.20(-3.10%)
Feb 08, 2008 6.440 6.570 6.380 6.450 5,685,652 -0.01(-0.15%)
Feb 07, 2008 6.260 6.670 6.200 6.460 6,858,131 +0.16(+2.54%)
Feb 06, 2008 6.720 6.770 6.250 6.300 8,624,127 -0.35(-5.26%)
Feb 05, 2008 6.860 6.990 6.620 6.650 6,694,201 -0.34(-4.86%)
Feb 04, 2008 7.250 7.350 6.940 6.990 7,060,579 -0.28(-3.85%)
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.