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, 2011 7.500 7.520 7.210 7.270 4,187,145 -0.18(-2.42%)
Aug 30, 2011 7.380 7.490 7.280 7.450 3,396,324 +0.02(+0.27%)
Aug 29, 2011 7.300 7.490 7.275 7.430 3,843,324 +0.22(+3.05%)
Aug 26, 2011 6.980 7.240 6.800 7.210 5,778,534 +0.15(+2.12%)
Aug 25, 2011 7.130 7.220 7.000 7.060 5,339,958 -0.04(-0.56%)
Aug 24, 2011 7.280 7.280 7.020 7.100 7,618,814 -0.22(-3.01%)
Aug 23, 2011 6.700 7.330 6.680 7.320 7,521,526 +0.66(+9.91%)
Aug 22, 2011 6.890 6.930 6.620 6.660 7,175,704 -0.05(-0.75%)
Aug 19, 2011 6.790 7.110 6.700 6.710 5,188,488 -0.19(-2.75%)
Aug 18, 2011 7.000 7.050 6.790 6.900 7,763,064 -0.48(-6.50%)
Aug 17, 2011 7.570 7.630 7.270 7.380 5,118,980 -0.18(-2.38%)
Aug 16, 2011 7.740 7.780 7.400 7.560 7,599,961 -0.25(-3.20%)
Aug 15, 2011 7.830 7.900 7.720 7.810 6,267,438 +0.04(+0.51%)
Aug 12, 2011 7.710 7.820 7.525 7.770 7,952,952 +0.18(+2.37%)
Aug 11, 2011 7.260 7.720 7.020 7.590 8,761,000 +0.41(+5.71%)
Aug 10, 2011 7.260 7.470 7.110 7.180 8,938,260 -0.16(-2.18%)
Aug 09, 2011 7.150 7.350 6.940 7.340 10,629,464 +0.47(+6.84%)
Aug 08, 2011 6.990 7.210 6.860 6.870 12,599,041 -0.36(-4.98%)
Aug 05, 2011 7.800 7.800 7.120 7.230 13,513,025 -0.43(-5.61%)
Aug 04, 2011 7.900 8.200 7.630 7.660 19,549,060 -0.91(-10.62%)
Aug 03, 2011 8.330 8.580 8.210 8.570 11,278,200 +0.21(+2.51%)
Aug 02, 2011 8.530 8.660 8.350 8.360 6,240,803 -0.28(-3.24%)
Aug 01, 2011 8.880 8.910 8.510 8.640 7,535,733 -0.05(-0.58%)
Jul 29, 2011 8.770 8.830 8.550 8.690 7,031,606 -0.15(-1.70%)
Jul 28, 2011 9.000 9.100 8.830 8.840 6,217,959 -0.13(-1.45%)
Jul 27, 2011 9.180 9.190 8.950 8.970 7,407,021 -0.32(-3.44%)
Jul 26, 2011 9.230 9.410 9.090 9.290 8,075,508 +0.19(+2.09%)
Jul 25, 2011 9.150 9.240 9.080 9.100 5,020,745 -0.19(-2.05%)
Jul 22, 2011 9.171 9.395 8.930 9.290 6,925,222 +0.36(+4.03%)
Jul 21, 2011 9.190 9.190 8.910 8.930 14,168,037 -0.23(-2.51%)
Jul 20, 2011 9.280 9.410 9.080 9.160 3,849,165 -0.10(-1.03%)
Jul 19, 2011 9.050 9.285 9.030 9.255 12,455,732 +0.32(+3.52%)
Jul 18, 2011 9.280 9.280 8.860 8.940 9,589,660 -0.39(-4.18%)
Jul 15, 2011 9.310 9.370 9.118 9.330 7,827,732 +0.03(+0.32%)
Jul 14, 2011 9.340 9.720 9.175 9.300 12,119,921 -0.03(-0.32%)
Jul 13, 2011 9.310 9.530 9.250 9.330 8,017,180 +0.11(+1.19%)
Jul 12, 2011 9.720 9.740 9.100 9.220 23,875,748 -0.90(-8.89%)
Jul 11, 2011 10.32 10.46 10.09 10.12 5,885,352 -0.38(-3.62%)
Jul 08, 2011 10.41 10.52 10.20 10.50 7,255,376 -0.10(-0.94%)
Jul 07, 2011 10.51 10.64 10.46 10.60 7,425,217 +0.19(+1.83%)
Jul 06, 2011 10.65 10.67 10.31 10.41 7,009,016 -0.22(-2.07%)
Jul 05, 2011 10.65 10.68 10.45 10.63 5,043,420 -0.04(-0.37%)
Jul 01, 2011 10.55 10.77 10.41 10.67 4,770,128 +0.20(+1.91%)
Jun 30, 2011 10.22 10.52 10.14 10.47 5,017,321 +0.31(+3.05%)
Jun 29, 2011 10.28 10.33 10.12 10.16 3,479,693 -0.08(-0.78%)
Jun 28, 2011 10.26 10.30 10.13 10.24 4,658,813 +0.01(+0.10%)
Jun 27, 2011 10.18 10.29 10.05 10.23 5,426,606 +0.06(+0.59%)
Jun 24, 2011 10.13 10.24 10.00 10.17 6,688,800 +0.04(+0.39%)
Jun 23, 2011 9.830 10.17 9.770 10.13 8,650,091 +0.11(+1.05%)
Jun 22, 2011 9.770 10.15 9.710 10.03 10,312,969 +0.22(+2.30%)
Jun 21, 2011 9.720 10.01 9.650 9.800 8,731,316 +0.17(+1.77%)
Jun 20, 2011 9.675 9.730 9.520 9.630 4,082,437 -0.11(-1.13%)
Jun 17, 2011 9.930 9.990 9.640 9.740 3,121,349 -0.11(-1.07%)
Jun 16, 2011 10.02 10.08 9.725 9.845 4,914,260 -0.19(-1.94%)
Jun 15, 2011 10.06 10.30 10.00 10.04 8,319,044 -0.12(-1.18%)
Jun 14, 2011 10.06 10.28 10.01 10.16 4,310,253 +0.22(+2.21%)
Jun 13, 2011 10.21 10.23 9.860 9.940 4,863,582 -0.27(-2.64%)
Jun 10, 2011 10.49 10.51 10.07 10.21 7,594,974 -0.33(-3.13%)
Jun 09, 2011 10.45 10.84 10.36 10.54 6,829,681 +0.12(+1.15%)
Jun 08, 2011 10.52 10.57 10.33 10.42 5,775,505 -0.15(-1.42%)
Jun 07, 2011 10.54 10.70 10.47 10.57 3,545,563 +0.07(+0.67%)
Jun 06, 2011 10.54 10.65 10.46 10.50 4,206,717 -0.01(-0.10%)
Jun 03, 2011 10.75 10.84 10.50 10.51 7,182,289 -0.32(-2.95%)
May 24, 2011 11.07 11.09 10.81 10.83 7,924,321 -0.20(-1.81%)
May 23, 2011 10.96 11.10 10.87 11.03 7,227,345 -0.26(-2.30%)
May 20, 2011 11.44 11.55 11.24 11.29 6,256,891 -0.21(-1.83%)
May 19, 2011 11.71 11.73 11.42 11.50 3,732,363 -0.14(-1.20%)
May 18, 2011 11.36 11.75 11.36 11.64 4,551,570 +0.32(+2.83%)
May 17, 2011 11.35 11.45 11.17 11.32 5,118,693 -0.09(-0.79%)
May 16, 2011 11.55 11.80 11.40 11.41 5,523,813 -0.22(-1.93%)
May 13, 2011 11.70 11.82 11.54 11.63 5,962,697 -0.15(-1.31%)
May 12, 2011 11.55 11.85 11.51 11.79 4,622,748 +0.13(+1.11%)
May 11, 2011 11.67 11.80 11.50 11.66 6,139,532 -0.05(-0.43%)
May 10, 2011 11.40 11.80 11.35 11.71 7,563,518 +0.33(+2.90%)
May 09, 2011 11.40 11.51 11.21 11.38 7,196,117 +0.14(+1.25%)
May 06, 2011 11.16 11.49 11.05 11.24 8,760,419 +0.22(+2.00%)
May 05, 2011 11.00 11.58 10.87 11.02 26,028,834 +0.74(+7.20%)
May 04, 2011 10.30 10.51 10.16 10.28 7,586,432 -0.07(-0.68%)
May 03, 2011 10.48 10.65 10.24 10.35 7,353,430 -0.23(-2.17%)
May 02, 2011 10.53 10.60 10.39 10.58 6,338,355 +0.08(+0.76%)
Apr 29, 2011 10.28 10.55 10.24 10.50 5,938,865 +0.22(+2.14%)
Apr 28, 2011 10.25 10.36 10.23 10.28 2,086,540 +0.03(+0.29%)
Apr 27, 2011 10.40 10.44 10.24 10.25 4,857,814 -0.14(-1.35%)
Apr 26, 2011 10.16 10.39 10.08 10.39 7,934,357 +0.29(+2.87%)
Apr 25, 2011 10.06 10.18 9.920 10.10 4,550,449 +0.15(+1.51%)
Apr 21, 2011 10.00 10.01 9.830 9.950 3,023,416 +0.06(+0.61%)
Apr 20, 2011 9.730 9.940 9.630 9.890 8,496,525 +0.41(+4.32%)
Apr 19, 2011 9.290 9.480 9.210 9.480 4,496,600 +0.24(+2.60%)
Apr 18, 2011 9.420 9.450 9.230 9.240 5,295,978 -0.34(-3.55%)
Apr 15, 2011 9.500 9.600 9.360 9.580 2,769,752 +0.10(+1.05%)
Apr 14, 2011 9.550 9.620 9.340 9.480 7,266,662 -0.15(-1.56%)
Apr 13, 2011 9.590 9.710 9.500 9.630 3,975,926 +0.13(+1.37%)
Apr 12, 2011 9.560 9.590 9.400 9.500 8,659,849 -0.16(-1.63%)
Apr 11, 2011 9.710 9.750 9.590 9.658 4,634,131 -0.05(-0.54%)
Apr 08, 2011 9.790 9.870 9.655 9.710 3,838,018 -0.06(-0.61%)
Apr 07, 2011 9.770 9.940 9.630 9.770 5,070,106 -0.04(-0.41%)
Apr 06, 2011 10.08 10.09 9.770 9.810 6,457,206 -0.12(-1.21%)
Apr 05, 2011 10.13 10.23 9.920 9.930 15,523,947 +0.26(+2.69%)
Apr 04, 2011 9.750 9.770 9.565 9.670 4,797,533 -0.09(-0.92%)
Apr 01, 2011 9.950 10.00 9.720 9.760 4,600,238 -0.10(-1.01%)
Mar 31, 2011 9.830 9.920 9.689 9.860 2,697,760 -0.01(-0.10%)
Mar 30, 2011 9.960 10.02 9.760 9.870 4,182,357 -0.06(-0.60%)
Mar 29, 2011 9.980 10.03 9.810 9.930 2,781,856 -0.05(-0.50%)
Mar 28, 2011 10.11 10.22 9.965 9.980 4,463,898 -0.11(-1.09%)
Mar 25, 2011 10.08 10.17 9.970 10.09 4,706,469 +0.14(+1.41%)
Mar 24, 2011 9.950 10.12 9.820 9.950 4,857,849 +0.09(+0.91%)
Mar 23, 2011 9.710 9.870 9.630 9.860 4,609,212 +0.10(+1.02%)
Mar 22, 2011 9.840 9.840 9.680 9.760 8,098,450 -0.13(-1.31%)
Mar 21, 2011 9.880 9.930 9.730 9.890 6,976,150 +0.23(+2.38%)
Mar 18, 2011 9.810 9.840 9.470 9.660 9,909,053 -0.07(-0.72%)
Mar 17, 2011 9.680 10.03 9.650 9.730 14,675,929 +0.15(+1.57%)
Mar 16, 2011 9.790 9.930 9.411 9.580 10,099,445 -0.21(-2.15%)
Mar 15, 2011 9.550 9.870 9.400 9.790 12,506,770 -0.32(-3.17%)
Mar 14, 2011 10.16 10.18 9.860 10.11 7,998,344 -0.17(-1.61%)
Mar 11, 2011 10.07 10.39 10.04 10.28 4,578,151 +0.09(+0.83%)
Mar 10, 2011 10.09 10.32 9.960 10.19 6,818,328 -0.12(-1.16%)
Mar 09, 2011 10.64 10.65 10.26 10.31 6,960,490 -0.43(-4.00%)
Mar 08, 2011 10.75 10.85 10.58 10.74 4,616,092 +0.03(+0.28%)
Mar 07, 2011 11.17 11.18 10.52 10.71 7,957,821 -0.44(-3.95%)
Mar 04, 2011 11.38 11.49 11.01 11.15 9,676,717 +0.07(+0.63%)
Mar 03, 2011 11.20 11.29 10.98 11.08 7,003,248 -0.01(-0.09%)
Mar 02, 2011 11.19 11.59 11.00 11.09 10,406,409 +0.13(+1.19%)
Mar 01, 2011 11.22 11.28 10.85 10.96 6,567,487 -0.19(-1.70%)
Feb 28, 2011 11.41 11.44 11.05 11.15 3,887,442 -0.23(-2.02%)
Feb 25, 2011 11.16 11.45 11.12 11.38 4,697,199 +0.28(+2.52%)
Feb 24, 2011 10.79 11.14 10.70 11.10 7,068,480 +0.26(+2.40%)
Feb 23, 2011 10.88 10.88 10.33 10.84 11,101,526 -0.06(-0.55%)
Feb 22, 2011 11.27 11.38 10.88 10.90 9,372,760 -0.71(-6.07%)
Feb 18, 2011 11.75 11.76 11.51 11.61 3,365,698 -0.13(-1.15%)
Feb 17, 2011 11.64 11.87 11.60 11.74 7,438,512 +0.11(+0.94%)
Feb 16, 2011 11.60 11.70 11.44 11.63 5,995,035 +0.11(+0.93%)
Feb 15, 2011 11.65 11.72 11.43 11.52 5,240,362 -0.13(-1.09%)
Feb 14, 2011 11.30 11.65 11.28 11.65 5,839,128 +0.33(+2.92%)
Feb 11, 2011 11.21 11.43 11.15 11.32 7,470,729 +0.13(+1.16%)
Feb 10, 2011 11.11 11.39 11.04 11.19 7,395,160 -0.11(-0.97%)
Feb 09, 2011 11.44 11.59 11.21 11.30 7,903,004 -0.25(-2.16%)
Feb 08, 2011 11.62 11.65 11.46 11.55 6,565,923 -0.01(-0.09%)
Feb 07, 2011 11.55 11.83 11.47 11.56 8,537,988 +0.02(+0.17%)
Feb 04, 2011 11.16 11.69 11.16 11.54 13,140,209 +0.38(+3.36%)
Feb 03, 2011 11.27 11.54 11.01 11.16 14,303,409 -0.34(-2.91%)
Feb 02, 2011 11.49 11.78 11.29 11.50 12,850,074 +0.14(+1.23%)
Feb 01, 2011 11.10 11.57 11.06 11.36 15,378,145 +0.31(+2.81%)
Jan 31, 2011 10.94 11.16 10.85 11.05 10,808,335 +0.12(+1.10%)
Jan 28, 2011 11.38 11.41 10.87 10.93 10,914,925 -0.43(-3.78%)
Jan 27, 2011 11.42 11.50 11.24 11.36 7,589,527 +0.06(+0.53%)
Jan 26, 2011 11.39 11.45 11.21 11.30 7,034,139 +0.07(+0.62%)
Jan 25, 2011 11.27 11.28 11.11 11.23 5,925,115 -0.04(-0.35%)
Jan 24, 2011 10.85 11.35 10.84 11.27 9,111,049 +0.42(+3.87%)
Jan 21, 2011 11.21 11.25 10.80 10.85 7,544,467 -0.22(-1.99%)
Jan 20, 2011 11.06 11.12 10.76 11.07 8,924,079 -0.15(-1.34%)
Jan 19, 2011 11.49 11.57 11.19 11.22 13,417,085 -0.38(-3.28%)
Jan 18, 2011 11.67 11.75 11.53 11.60 9,835,110 -0.04(-0.34%)
Jan 14, 2011 11.37 11.95 11.30 11.64 20,635,652 +0.21(+1.84%)
Jan 13, 2011 11.50 11.61 11.31 11.43 17,473,228 +0.06(+0.53%)
Jan 12, 2011 11.10 11.44 10.98 11.37 13,057,112 +0.25(+2.29%)
Jan 11, 2011 11.00 11.15 10.91 11.12 11,576,587 +0.12(+1.05%)
Jan 10, 2011 10.85 11.00 10.66 11.00 12,952,795 +0.22(+2.04%)
Jan 07, 2011 10.53 10.78 10.45 10.78 12,847,070 +0.36(+3.48%)
Jan 06, 2011 10.32 10.44 10.26 10.42 6,472,378 +0.13(+1.24%)
Jan 05, 2011 10.19 10.30 10.06 10.29 7,560,916 +0.06(+0.59%)
Jan 04, 2011 9.950 10.30 9.910 10.23 14,494,361 +0.36(+3.65%)
Jan 03, 2011 10.05 10.13 9.820 9.870 8,189,322 -0.01(-0.10%)
Dec 31, 2010 9.870 9.940 9.800 9.880 2,454,509 +0.03(+0.30%)
Dec 30, 2010 9.900 9.970 9.820 9.850 3,998,764 -0.07(-0.71%)
Dec 29, 2010 9.710 9.950 9.660 9.920 9,640,629 +0.29(+3.01%)
Dec 28, 2010 9.500 9.645 9.450 9.630 4,940,894 +0.16(+1.69%)
Dec 27, 2010 9.380 9.500 9.290 9.470 3,346,048 +0.08(+0.85%)
Dec 23, 2010 9.320 9.410 9.200 9.390 5,864,612 +0.11(+1.19%)
Dec 22, 2010 9.140 9.300 9.140 9.280 4,912,207 +0.03(+0.32%)
Dec 21, 2010 9.200 9.270 9.140 9.250 5,126,327 +0.08(+0.87%)
Dec 20, 2010 9.180 9.210 9.070 9.170 2,947,858 +0.03(+0.33%)
Dec 17, 2010 9.030 9.210 8.995 9.140 4,348,714 +0.13(+1.44%)
Dec 16, 2010 8.940 9.030 8.890 9.010 2,745,036 +0.05(+0.56%)
Dec 15, 2010 8.930 9.020 8.900 8.960 5,189,827 -0.05(-0.55%)
Dec 14, 2010 9.170 9.180 8.980 9.010 5,057,811 -0.16(-1.74%)
Dec 13, 2010 9.240 9.290 9.070 9.170 5,712,133 -0.07(-0.76%)
Dec 10, 2010 9.340 9.360 9.110 9.240 5,145,959 -0.10(-1.07%)
Dec 09, 2010 9.440 9.440 9.270 9.340 4,765,481 -0.07(-0.74%)
Dec 08, 2010 9.210 9.430 9.080 9.410 9,783,978 +0.32(+3.52%)
Dec 07, 2010 9.180 9.260 9.060 9.090 5,221,069 -0.04(-0.38%)
Dec 06, 2010 9.170 9.240 9.060 9.125 5,396,704 -0.09(-0.92%)
Dec 03, 2010 9.000 9.250 8.990 9.210 8,681,254 +0.12(+1.32%)
Dec 02, 2010 8.670 9.100 8.640 9.090 14,300,325 +0.40(+4.60%)
Dec 01, 2010 8.250 8.780 8.240 8.690 16,211,415 +0.54(+6.56%)
Nov 30, 2010 8.050 8.190 7.990 8.155 7,806,656 +0.04(+0.43%)
Nov 29, 2010 8.160 8.220 8.050 8.120 4,744,287 -0.06(-0.73%)
Nov 26, 2010 8.140 8.270 8.110 8.180 1,790,217 -0.03(-0.37%)
Nov 24, 2010 8.010 8.210 8.210 8.210 4,771,601 +0.26(+3.27%)
Nov 23, 2010 8.000 8.040 7.875 7.950 3,367,483 -0.14(-1.73%)
Nov 22, 2010 8.070 8.100 7.960 8.090 3,215,846 +0.07(+0.87%)
Nov 19, 2010 7.950 8.030 7.928 8.020 5,341,614 +0.07(+0.88%)
Nov 18, 2010 7.900 8.080 7.890 7.950 6,152,441 +0.16(+2.05%)
Nov 17, 2010 7.850 7.950 7.740 7.790 3,592,824 -0.07(-0.89%)
Nov 16, 2010 7.920 8.010 7.770 7.860 5,098,331 -0.09(-1.13%)
Nov 15, 2010 8.060 8.130 7.940 7.950 3,698,324 -0.09(-1.12%)
Nov 12, 2010 8.020 8.260 7.910 8.040 4,579,545 -0.06(-0.74%)
Nov 11, 2010 7.990 8.175 7.890 8.100 3,477,461 -0.05(-0.61%)
Nov 10, 2010 8.110 8.158 7.880 8.150 4,909,113 -0.01(-0.12%)
Nov 09, 2010 8.250 8.330 8.130 8.160 4,096,196 -0.10(-1.21%)
Nov 08, 2010 8.150 8.330 8.140 8.260 4,551,342 +0.05(+0.61%)
Nov 05, 2010 7.980 8.270 7.980 8.210 8,435,580 +0.20(+2.50%)
Nov 04, 2010 7.730 8.100 7.690 8.010 14,880,783 +0.15(+1.91%)
Nov 03, 2010 7.860 7.870 7.520 7.860 10,792,649 +0.04(+0.51%)
Nov 02, 2010 7.860 7.950 7.800 7.820 7,003,148 +0.03(+0.39%)
Nov 01, 2010 7.730 7.880 7.710 7.790 8,507,729 +0.12(+1.56%)
Oct 29, 2010 7.570 7.710 7.470 7.670 5,063,885 +0.10(+1.32%)
Oct 28, 2010 7.650 7.660 7.425 7.570 4,379,227 -0.04(-0.53%)
Oct 27, 2010 7.320 7.715 7.300 7.610 12,504,517 +0.23(+3.12%)
Oct 25, 2010 7.320 7.490 7.320 7.380 4,994,370 +0.08(+1.17%)
Oct 22, 2010 7.060 7.320 7.060 7.295 4,305,659 +0.24(+3.33%)
Oct 21, 2010 7.130 7.180 7.010 7.060 3,646,537 -0.10(-1.40%)
Oct 20, 2010 7.040 7.190 7.000 7.160 3,082,002 +0.12(+1.70%)
Oct 19, 2010 7.060 7.190 6.960 7.040 4,381,186 -0.06(-0.85%)
Oct 18, 2010 7.200 7.210 7.070 7.100 4,479,902 -0.12(-1.66%)
Oct 15, 2010 7.080 7.230 7.070 7.220 5,838,415 +0.23(+3.29%)
Oct 14, 2010 7.000 7.150 6.970 6.990 9,849,258 -0.04(-0.57%)
Oct 13, 2010 7.080 7.100 6.940 7.030 9,640,561 -0.03(-0.42%)
Oct 12, 2010 6.950 7.110 6.930 7.060 6,575,611 +0.10(+1.44%)
Oct 11, 2010 7.030 7.070 6.960 6.960 8,875,882 -0.08(-1.14%)
Oct 08, 2010 6.970 7.100 6.870 7.040 8,719,536 +0.05(+0.72%)
Oct 07, 2010 6.970 7.025 6.870 6.990 5,064,950 +0.02(+0.29%)
Oct 06, 2010 7.050 7.100 6.890 6.970 7,532,449 -0.27(-3.73%)
Oct 05, 2010 7.150 7.300 7.110 7.240 9,217,833 +0.13(+1.83%)
Oct 04, 2010 7.190 7.235 6.990 7.110 3,470,062 -0.12(-1.66%)
Oct 01, 2010 7.220 7.320 7.080 7.230 7,077,554 +0.02(+0.28%)
Sep 30, 2010 7.300 7.340 7.140 7.210 8,407,079 -0.03(-0.41%)
Sep 29, 2010 7.200 7.320 7.140 7.240 5,326,272 +0.02(+0.28%)
Sep 28, 2010 6.990 7.230 6.840 7.220 9,335,646 +0.21(+3.00%)
Sep 27, 2010 6.810 7.030 6.720 7.010 7,764,412 +0.22(+3.24%)
Sep 24, 2010 6.740 6.840 6.650 6.790 6,168,913 +0.18(+2.72%)
Sep 23, 2010 6.620 6.780 6.570 6.610 3,592,912 -0.05(-0.75%)
Sep 22, 2010 6.830 6.850 6.610 6.660 6,442,908 -0.20(-2.92%)
Sep 21, 2010 6.740 6.890 6.700 6.860 6,650,347 +0.15(+2.27%)
Sep 20, 2010 6.580 6.770 6.560 6.707 5,298,988 +0.14(+2.21%)
Sep 17, 2010 6.770 6.880 6.560 6.562 10,463,392 -0.11(-1.65%)
Sep 15, 2010 6.590 6.710 6.520 6.673 8,953,227 +0.05(+0.79%)
Sep 14, 2010 6.370 6.720 6.270 6.620 8,158,097 +0.26(+4.09%)
Sep 13, 2010 6.200 6.380 6.200 6.360 3,746,663 +0.20(+3.25%)
Sep 10, 2010 6.140 6.255 6.070 6.160 7,670,624 -0.04(-0.65%)
Sep 09, 2010 6.430 6.480 6.190 6.200 11,515,960 -0.19(-2.97%)
Sep 08, 2010 6.290 6.430 6.190 6.390 7,910,090 +0.06(+0.95%)
Sep 07, 2010 6.420 6.440 6.300 6.330 6,311,355 -0.19(-2.91%)
Sep 03, 2010 6.660 6.670 6.460 6.520 8,144,898 -0.02(-0.31%)
Sep 02, 2010 6.450 6.620 6.390 6.540 5,114,267 +0.12(+1.87%)
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.