On Semiconductor (NQ: ON )

56.46 +0.39 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 6.280 6.460 6.260 6.420 6,016,420 +0.24(+3.88%)
Aug 31, 2010 6.250 6.350 6.120 6.180 6,349,067 -0.13(-2.06%)
Aug 30, 2010 6.420 6.480 6.300 6.310 4,214,215 -0.10(-1.56%)
Aug 27, 2010 6.280 6.520 6.080 6.410 7,660,980 +0.19(+3.05%)
Aug 26, 2010 6.270 6.350 6.205 6.220 5,057,021 -0.02(-0.32%)
Aug 25, 2010 6.200 6.270 6.140 6.240 7,801,639 -0.02(-0.32%)
Aug 24, 2010 6.240 6.330 6.200 6.260 6,562,739 -0.16(-2.49%)
Aug 23, 2010 6.420 6.500 6.385 6.420 5,925,423 -0.01(-0.16%)
Aug 20, 2010 6.410 6.490 6.370 6.430 2,629,819 -0.01(-0.16%)
Aug 19, 2010 6.520 6.600 6.320 6.440 4,109,511 -0.09(-1.38%)
Aug 18, 2010 6.530 6.620 6.492 6.530 3,500,961 +0.00(+0.00%)
Aug 17, 2010 6.500 6.610 6.410 6.530 5,633,288 +0.12(+1.87%)
Aug 16, 2010 6.380 6.530 6.300 6.410 4,214,617 +0.05(+0.79%)
Aug 13, 2010 6.370 6.480 6.356 6.360 4,693,514 -0.01(-0.16%)
Aug 12, 2010 6.320 6.520 6.220 6.370 7,091,455 -0.06(-0.93%)
Aug 11, 2010 6.600 6.650 6.380 6.430 9,043,105 -0.28(-4.17%)
Aug 10, 2010 6.780 6.800 6.650 6.710 6,951,548 -0.14(-2.04%)
Aug 09, 2010 6.830 6.900 6.700 6.850 8,774,369 +0.02(+0.29%)
Aug 06, 2010 6.650 6.850 6.640 6.830 10,027,319 +0.14(+2.09%)
Aug 05, 2010 6.700 6.890 6.630 6.690 17,920,956 -0.27(-3.88%)
Aug 04, 2010 6.840 6.990 6.720 6.960 12,116,252 +0.17(+2.50%)
Aug 03, 2010 6.840 6.870 6.700 6.790 7,224,241 -0.10(-1.45%)
Aug 02, 2010 6.750 6.945 6.690 6.890 10,283,589 +0.14(+2.07%)
Jul 30, 2010 6.800 6.872 6.650 6.750 9,340,135 -0.09(-1.32%)
Jul 29, 2010 7.120 7.140 6.730 6.840 10,381,246 -0.21(-2.98%)
Jul 28, 2010 7.120 7.230 7.000 7.050 7,034,736 -0.11(-1.54%)
Jul 27, 2010 7.430 7.450 7.090 7.160 8,685,326 -0.26(-3.50%)
Jul 26, 2010 7.270 7.420 7.070 7.420 6,744,658 +0.13(+1.78%)
Jul 23, 2010 7.280 7.383 7.210 7.290 5,448,567 -0.03(-0.41%)
Jul 22, 2010 7.130 7.370 7.120 7.320 5,679,767 +0.24(+3.39%)
Jul 21, 2010 7.340 7.356 7.040 7.080 8,501,527 -0.19(-2.61%)
Jul 20, 2010 6.990 7.290 6.870 7.270 10,121,639 +0.05(+0.69%)
Jul 19, 2010 7.090 7.242 7.030 7.220 5,263,739 +0.17(+2.41%)
Jul 16, 2010 7.010 7.300 6.901 7.050 13,730,614 +0.01(+0.14%)
Jul 15, 2010 6.900 7.060 6.690 7.040 11,420,793 +0.10(+1.44%)
Jul 14, 2010 7.000 7.090 6.860 6.940 6,510,629 +0.01(+0.14%)
Jul 13, 2010 6.800 6.960 6.800 6.930 5,764,462 +0.17(+2.51%)
Jul 12, 2010 6.750 6.900 6.638 6.760 6,159,416 +0.01(+0.16%)
Jul 09, 2010 6.690 6.770 6.610 6.749 3,821,783 +0.06(+0.88%)
Jul 08, 2010 6.740 6.770 6.560 6.690 5,716,763 +0.05(+0.75%)
Jul 07, 2010 6.310 6.670 6.310 6.640 4,924,283 +0.33(+5.23%)
Jul 06, 2010 6.490 6.500 6.240 6.310 5,707,223 +0.00(+0.00%)
Jul 02, 2010 6.430 6.440 6.180 6.310 4,996,703 -0.09(-1.41%)
Jul 01, 2010 6.400 6.540 6.170 6.400 10,462,523 +0.02(+0.31%)
Jun 30, 2010 6.580 6.720 6.360 6.380 11,623,774 -0.18(-2.74%)
Jun 29, 2010 6.530 6.660 6.480 6.560 14,753,450 -0.12(-1.80%)
Jun 25, 2010 6.720 6.790 6.590 6.680 7,412,944 +0.00(+0.00%)
Jun 24, 2010 6.790 6.830 6.530 6.680 12,360,395 -0.12(-1.76%)
Jun 23, 2010 6.850 6.950 6.670 6.800 13,568,086 -0.19(-2.72%)
Jun 22, 2010 7.150 7.280 6.950 6.990 6,239,830 -0.15(-2.10%)
Jun 21, 2010 7.290 7.350 7.100 7.140 4,732,909 -0.04(-0.56%)
Jun 18, 2010 7.210 7.300 7.170 7.180 3,876,832 -0.05(-0.69%)
Jun 17, 2010 7.290 7.330 7.160 7.230 5,432,490 +0.00(+0.00%)
Jun 16, 2010 7.160 7.360 7.070 7.230 9,646,404 +0.12(+1.69%)
Jun 15, 2010 6.860 7.120 6.800 7.110 12,841,259 +0.33(+4.87%)
Jun 14, 2010 6.920 6.970 6.750 6.780 8,823,704 +0.00(+0.00%)
Jun 11, 2010 6.530 6.850 6.500 6.780 8,662,360 +0.18(+2.73%)
Jun 10, 2010 6.670 6.670 6.520 6.600 9,250,332 +0.15(+2.33%)
Jun 09, 2010 6.540 6.700 6.420 6.450 11,275,199 -0.06(-0.92%)
Jun 08, 2010 6.720 6.740 6.430 6.510 15,520,231 -0.19(-2.84%)
Jun 07, 2010 7.050 7.095 6.590 6.700 14,815,982 -0.36(-5.10%)
Jun 04, 2010 7.110 7.300 7.027 7.060 6,911,424 -0.29(-3.95%)
Jun 03, 2010 7.340 7.450 7.190 7.350 7,503,161 +0.08(+1.10%)
Jun 02, 2010 7.220 7.280 7.045 7.270 6,511,017 +0.12(+1.68%)
Jun 01, 2010 7.280 7.430 7.140 7.150 7,805,121 -0.16(-2.19%)
May 28, 2010 7.490 7.530 7.190 7.310 8,419,201 -0.18(-2.40%)
May 27, 2010 7.320 7.525 7.260 7.490 7,846,024 +0.33(+4.54%)
May 26, 2010 7.250 7.395 7.090 7.165 9,590,117 +0.01(+0.21%)
May 25, 2010 7.070 7.200 6.900 7.150 16,372,565 -0.19(-2.59%)
May 24, 2010 7.300 7.520 7.280 7.340 9,762,088 -0.01(-0.14%)
May 21, 2010 7.100 7.490 7.060 7.350 8,522,814 +0.08(+1.10%)
May 20, 2010 7.200 7.450 7.100 7.270 9,465,890 -0.23(-3.07%)
May 19, 2010 7.470 7.662 7.300 7.500 9,960,092 -0.02(-0.27%)
May 18, 2010 7.890 7.960 7.460 7.520 13,900,433 -0.26(-3.34%)
May 17, 2010 7.780 7.890 7.560 7.780 8,760,883 +0.02(+0.26%)
May 14, 2010 7.850 7.850 7.620 7.760 12,633,734 -0.18(-2.27%)
May 13, 2010 8.020 8.130 7.875 7.940 9,283,331 -0.14(-1.73%)
May 12, 2010 7.880 8.080 7.830 8.080 12,448,081 +0.23(+2.93%)
May 11, 2010 7.990 8.000 7.700 7.850 11,936,905 +0.03(+0.38%)
May 10, 2010 7.740 8.080 7.660 7.820 17,338,576 +0.21(+2.76%)
May 07, 2010 7.380 7.700 7.060 7.610 24,893,912 +0.21(+2.84%)
May 06, 2010 7.940 7.990 6.800 7.400 29,459,706 -0.35(-4.52%)
May 05, 2010 7.840 8.000 7.620 7.750 13,530,102 -0.20(-2.52%)
May 04, 2010 8.030 8.060 7.750 7.950 13,896,189 -0.20(-2.45%)
May 03, 2010 8.000 8.265 7.880 8.150 18,394,604 +0.19(+2.39%)
Apr 30, 2010 8.370 8.370 7.880 7.960 14,750,436 -0.40(-4.78%)
Apr 29, 2010 8.340 8.390 8.250 8.360 8,419,833 +0.08(+0.97%)
Apr 28, 2010 8.340 8.383 8.090 8.280 7,552,219 +0.03(+0.36%)
Apr 27, 2010 8.400 8.450 8.165 8.250 10,511,329 -0.19(-2.25%)
Apr 26, 2010 8.630 8.660 8.420 8.440 11,455,229 -0.12(-1.40%)
Apr 23, 2010 8.460 8.630 8.180 8.560 14,262,032 +0.04(+0.47%)
Apr 22, 2010 8.300 8.550 8.120 8.520 9,825,646 +0.04(+0.47%)
Apr 21, 2010 8.730 8.750 8.305 8.480 9,583,848 -0.15(-1.74%)
Apr 20, 2010 8.580 8.730 8.550 8.630 6,984,011 +0.12(+1.41%)
Apr 19, 2010 8.540 8.660 8.340 8.510 8,720,666 -0.18(-2.07%)
Apr 16, 2010 8.840 8.850 8.510 8.690 8,384,227 -0.19(-2.14%)
Apr 15, 2010 8.810 8.920 8.750 8.880 6,612,426 +0.02(+0.23%)
Apr 14, 2010 8.710 8.900 8.680 8.860 17,465,500 +0.38(+4.48%)
Apr 13, 2010 8.420 8.540 8.340 8.480 10,030,001 +0.10(+1.19%)
Apr 12, 2010 8.330 8.430 8.250 8.380 10,215,940 -0.06(-0.71%)
Apr 09, 2010 8.320 8.470 8.200 8.440 7,978,382 +0.18(+2.18%)
Apr 08, 2010 8.350 8.470 8.180 8.260 17,848,420 -0.21(-2.48%)
Apr 07, 2010 8.300 8.490 8.280 8.470 10,741,958 +0.17(+2.05%)
Apr 06, 2010 8.330 8.400 8.230 8.300 9,236,119 -0.04(-0.48%)
Apr 05, 2010 8.110 8.360 8.080 8.340 10,985,193 +0.28(+3.47%)
Apr 01, 2010 8.110 8.060 8.060 8.060 9,301,200 +0.06(+0.75%)
Mar 31, 2010 7.940 8.120 7.870 8.000 9,249,845 +0.05(+0.63%)
Mar 30, 2010 7.910 8.060 7.900 7.950 9,346,787 +0.03(+0.38%)
Mar 29, 2010 7.990 8.070 7.880 7.920 6,261,605 -0.01(-0.13%)
Mar 26, 2010 8.020 8.100 7.840 7.930 11,048,453 -0.07(-0.88%)
Mar 25, 2010 8.080 8.180 8.000 8.000 11,118,105 +0.02(+0.25%)
Mar 24, 2010 8.130 8.170 7.845 7.980 14,087,335 -0.26(-3.16%)
Mar 23, 2010 8.140 8.270 8.100 8.240 7,004,049 +0.19(+2.36%)
Mar 22, 2010 7.780 8.160 7.720 8.050 9,834,225 +0.20(+2.55%)
Mar 19, 2010 7.960 7.980 7.730 7.850 9,290,728 -0.11(-1.38%)
Mar 18, 2010 8.030 8.090 7.870 7.960 5,134,630 -0.10(-1.24%)
Mar 17, 2010 8.120 8.150 8.010 8.060 14,609,395 -0.01(-0.12%)
Mar 16, 2010 7.860 8.150 7.750 8.070 17,158,200 +0.21(+2.67%)
Mar 15, 2010 7.750 7.950 7.700 7.860 12,046,146 -0.14(-1.75%)
Mar 12, 2010 8.110 8.110 7.930 8.000 12,970,701 -0.05(-0.62%)
Mar 11, 2010 8.200 8.240 7.810 8.050 24,330,700 -0.22(-2.66%)
Mar 10, 2010 8.200 8.460 8.190 8.270 8,447,880 +0.04(+0.49%)
Mar 09, 2010 8.070 8.270 8.060 8.230 9,954,682 +0.07(+0.86%)
Mar 08, 2010 8.220 8.280 8.070 8.160 7,426,506 -0.06(-0.73%)
Mar 05, 2010 8.150 8.360 8.150 8.220 11,972,327 +0.12(+1.48%)
Mar 04, 2010 8.200 8.265 8.050 8.100 12,082,427 -0.10(-1.22%)
Mar 03, 2010 8.290 8.440 8.150 8.200 6,301,832 -0.10(-1.20%)
Mar 02, 2010 8.270 8.460 8.200 8.300 13,224,663 +0.10(+1.22%)
Mar 01, 2010 8.000 8.240 8.000 8.200 10,273,180 +0.24(+3.02%)
Feb 26, 2010 7.940 8.000 7.800 7.960 8,180,115 -0.03(-0.38%)
Feb 25, 2010 7.860 8.030 7.790 7.990 8,438,591 -0.05(-0.62%)
Feb 24, 2010 7.900 8.170 7.880 8.040 11,192,888 +0.17(+2.16%)
Feb 23, 2010 8.170 8.190 7.740 7.870 10,826,406 -0.34(-4.14%)
Feb 22, 2010 8.220 8.350 8.160 8.210 7,050,500 +0.00(+0.00%)
Feb 19, 2010 8.110 8.305 8.020 8.210 7,338,531 +0.05(+0.61%)
Feb 18, 2010 8.050 8.200 7.930 8.160 5,595,222 +0.08(+0.99%)
Feb 17, 2010 8.190 8.300 7.990 8.080 6,266,895 -0.08(-0.98%)
Feb 16, 2010 8.150 8.180 8.040 8.160 5,525,149 +0.14(+1.75%)
Feb 12, 2010 7.790 8.020 8.020 8.020 11,237,300 +0.10(+1.26%)
Feb 11, 2010 7.710 8.030 7.630 7.920 9,632,128 +0.15(+1.93%)
Feb 10, 2010 7.750 7.835 7.650 7.770 7,997,098 +0.08(+1.04%)
Feb 09, 2010 7.740 7.840 7.650 7.690 12,274,812 +0.07(+0.92%)
Feb 08, 2010 7.470 7.772 7.350 7.620 10,763,605 +0.13(+1.74%)
Feb 05, 2010 7.420 7.510 7.200 7.490 12,521,092 +0.10(+1.35%)
Feb 04, 2010 7.650 7.700 7.220 7.390 24,467,672 -0.47(-5.98%)
Feb 03, 2010 7.850 7.890 7.610 7.860 19,332,052 +0.05(+0.64%)
Feb 02, 2010 7.660 7.890 7.510 7.810 11,172,737 +0.25(+3.31%)
Feb 01, 2010 7.230 7.570 7.210 7.560 12,362,947 +0.35(+4.85%)
Jan 29, 2010 7.590 7.660 7.060 7.210 15,453,698 -0.23(-3.09%)
Jan 28, 2010 7.990 7.990 7.287 7.440 20,255,776 -0.50(-6.30%)
Jan 27, 2010 7.880 8.010 7.750 7.940 8,462,583 +0.06(+0.76%)
Jan 26, 2010 7.850 7.960 7.740 7.880 7,781,803 -0.04(-0.51%)
Jan 25, 2010 7.760 8.020 7.740 7.920 10,853,205 +0.25(+3.26%)
Jan 22, 2010 8.060 8.060 7.620 7.670 13,017,413 -0.42(-5.19%)
Jan 21, 2010 8.230 8.410 7.950 8.090 11,894,747 -0.03(-0.37%)
Jan 20, 2010 8.050 8.150 7.960 8.120 10,169,529 -0.05(-0.61%)
Jan 19, 2010 8.030 8.210 7.960 8.170 9,250,857 +0.18(+2.25%)
Jan 15, 2010 8.530 7.990 7.990 7.990 11,143,300 -0.52(-6.11%)
Jan 14, 2010 8.560 8.590 8.300 8.510 7,355,778 -0.08(-0.93%)
Jan 13, 2010 8.570 8.600 8.250 8.590 7,049,550 +0.10(+1.18%)
Jan 12, 2010 8.940 8.940 8.420 8.490 8,592,608 -0.48(-5.35%)
Jan 11, 2010 9.000 9.000 8.810 8.970 9,063,264 +0.08(+0.90%)
Jan 08, 2010 8.970 9.112 8.761 8.890 8,507,011 +0.00(+0.00%)
Jan 07, 2010 8.950 9.040 8.815 8.890 5,903,351 -0.01(-0.11%)
Jan 06, 2010 8.800 9.000 8.690 8.900 6,213,792 +0.11(+1.25%)
Jan 05, 2010 8.910 8.960 8.720 8.790 5,729,021 -0.08(-0.90%)
Jan 04, 2010 8.860 9.030 8.840 8.870 6,018,786 +0.05(+0.57%)
Dec 31, 2009 8.800 8.820 8.820 8.820 3,982,000 +0.00(+0.00%)
Dec 30, 2009 8.670 8.890 8.670 8.820 2,738,463 +0.07(+0.80%)
Dec 29, 2009 8.810 8.900 8.655 8.750 2,340,472 -0.05(-0.57%)
Dec 28, 2009 8.900 9.010 8.760 8.800 6,561,889 -0.07(-0.79%)
Dec 24, 2009 8.860 8.880 8.780 8.870 1,607,113 +0.11(+1.26%)
Dec 23, 2009 8.800 8.850 8.710 8.760 7,323,970 +0.01(+0.11%)
Dec 22, 2009 8.630 8.940 8.600 8.750 11,310,546 +0.17(+1.98%)
Dec 21, 2009 8.400 8.600 8.370 8.580 6,992,691 +0.30(+3.62%)
Dec 18, 2009 8.280 8.400 8.110 8.280 5,752,329 +0.14(+1.72%)
Dec 17, 2009 8.400 8.425 8.100 8.140 7,659,609 -0.31(-3.67%)
Dec 16, 2009 8.470 8.700 8.415 8.450 7,888,207 +0.07(+0.84%)
Dec 15, 2009 8.530 8.600 8.340 8.380 7,267,988 -0.13(-1.53%)
Dec 14, 2009 8.600 8.600 8.080 8.510 8,353,407 +0.40(+4.93%)
Dec 11, 2009 8.200 8.350 8.020 8.110 7,018,624 -0.13(-1.58%)
Dec 10, 2009 8.300 8.370 8.130 8.240 5,550,341 -0.02(-0.24%)
Dec 09, 2009 8.170 8.270 8.060 8.260 4,906,805 +0.02(+0.24%)
Dec 08, 2009 8.180 8.475 8.080 8.240 9,411,399 +0.02(+0.24%)
Dec 07, 2009 8.320 8.490 8.170 8.220 6,497,478 -0.16(-1.91%)
Dec 04, 2009 8.420 8.430 8.095 8.380 7,427,732 +0.19(+2.32%)
Dec 03, 2009 8.250 8.395 8.140 8.190 7,502,059 +0.01(+0.12%)
Dec 02, 2009 8.330 8.640 8.110 8.180 14,595,172 -0.13(-1.56%)
Dec 01, 2009 7.830 8.350 7.830 8.310 17,004,650 +0.55(+7.09%)
Nov 30, 2009 7.650 7.760 7.530 7.760 8,967,845 +0.18(+2.37%)
Nov 27, 2009 7.560 7.670 7.490 7.580 4,736,431 -0.11(-1.43%)
Nov 25, 2009 7.780 7.870 7.680 7.690 6,876,607 -0.18(-2.29%)
Nov 24, 2009 7.880 7.990 7.680 7.870 8,511,706 +0.03(+0.38%)
Nov 23, 2009 7.810 7.960 7.760 7.840 5,799,763 +0.11(+1.42%)
Nov 20, 2009 7.750 7.840 7.640 7.730 6,991,317 -0.13(-1.65%)
Nov 19, 2009 8.060 8.120 7.560 7.860 12,278,701 -0.39(-4.73%)
Nov 18, 2009 8.250 8.310 8.090 8.250 9,447,319 -0.05(-0.60%)
Nov 17, 2009 8.050 8.320 7.980 8.300 10,000,493 +0.15(+1.84%)
Nov 16, 2009 7.880 8.160 7.860 8.150 11,342,021 +0.31(+3.95%)
Nov 13, 2009 7.710 7.890 7.600 7.840 8,775,711 +0.17(+2.22%)
Nov 12, 2009 7.610 7.810 7.580 7.670 8,992,778 +0.02(+0.26%)
Nov 11, 2009 7.630 7.750 7.550 7.650 7,571,769 +0.14(+1.86%)
Nov 10, 2009 7.470 7.590 7.325 7.510 8,228,887 -0.04(-0.53%)
Nov 09, 2009 7.370 7.630 7.370 7.550 8,088,587 +0.23(+3.14%)
Nov 06, 2009 7.240 7.450 7.130 7.320 7,440,783 +0.03(+0.41%)
Nov 05, 2009 7.400 7.500 7.200 7.290 25,794,120 +0.46(+6.73%)
Nov 04, 2009 6.650 6.950 6.600 6.830 16,746,320 +0.30(+4.59%)
Nov 03, 2009 6.430 6.560 6.320 6.530 21,966,744 -0.14(-2.10%)
Nov 02, 2009 6.690 6.780 6.500 6.670 12,037,356 -0.02(-0.30%)
Oct 30, 2009 6.930 6.930 6.600 6.690 12,883,618 -0.17(-2.48%)
Oct 29, 2009 6.660 6.910 6.660 6.860 12,825,817 +0.26(+3.94%)
Oct 28, 2009 7.000 7.000 6.540 6.600 17,478,978 -0.40(-5.71%)
Oct 27, 2009 7.270 7.340 6.900 7.000 10,843,333 -0.27(-3.71%)
Oct 26, 2009 7.310 7.543 7.170 7.270 7,714,452 -0.04(-0.55%)
Oct 23, 2009 7.350 7.610 7.250 7.310 7,983,044 -0.23(-3.05%)
Oct 22, 2009 7.550 7.620 7.310 7.540 8,544,558 +0.03(+0.40%)
Oct 21, 2009 7.630 7.920 7.500 7.510 10,343,282 -0.21(-2.72%)
Oct 20, 2009 7.710 7.890 7.690 7.720 10,365,300 +0.04(+0.52%)
Oct 19, 2009 7.620 7.760 7.550 7.680 10,525,175 +0.14(+1.86%)
Oct 16, 2009 7.750 7.828 7.530 7.540 16,203,679 -0.36(-4.56%)
Oct 15, 2009 8.230 8.265 7.890 7.900 15,486,649 -0.47(-5.62%)
Oct 14, 2009 8.140 8.390 8.060 8.370 19,471,740 +0.50(+6.35%)
Oct 13, 2009 8.200 8.230 7.840 7.870 15,850,201 -0.24(-2.96%)
Oct 12, 2009 8.210 8.280 7.970 8.110 9,502,388 +0.17(+2.14%)
Oct 09, 2009 7.640 7.990 7.630 7.940 16,456,101 +0.30(+3.93%)
Oct 08, 2009 7.930 7.950 7.500 7.640 16,671,513 -0.22(-2.80%)
Oct 07, 2009 7.810 7.930 7.730 7.860 6,703,526 +0.02(+0.26%)
Oct 06, 2009 7.850 7.960 7.750 7.840 10,866,884 +0.09(+1.16%)
Oct 05, 2009 7.630 7.830 7.510 7.750 11,638,802 +0.26(+3.47%)
Oct 02, 2009 7.550 7.670 7.410 7.490 18,896,974 -0.27(-3.48%)
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.