On Semiconductor (NQ: ON )

59.09 +2.84 (+5.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.88 21.99 21.35 21.37 4,128,354 -0.65(-2.97%)
Aug 28, 2020 21.44 22.14 21.03 22.02 4,013,000 +0.70(+3.26%)
Aug 27, 2020 21.77 21.83 21.18 21.33 3,263,886 -0.35(-1.61%)
Aug 26, 2020 21.59 21.75 21.33 21.68 3,838,337 +0.09(+0.42%)
Aug 25, 2020 21.48 21.72 21.24 21.59 2,977,688 +0.20(+0.94%)
Aug 24, 2020 21.08 21.39 20.97 21.39 3,066,545 +0.48(+2.30%)
Aug 21, 2020 21.00 21.00 20.71 20.91 8,875,200 -0.15(-0.71%)
Aug 20, 2020 21.30 21.52 21.03 21.06 4,527,855 -0.60(-2.77%)
Aug 19, 2020 21.69 21.88 21.46 21.66 4,975,347 -0.09(-0.41%)
Aug 18, 2020 22.14 22.15 21.73 21.75 3,917,221 -0.21(-0.96%)
Aug 17, 2020 22.26 22.34 21.80 21.96 4,566,460 -0.08(-0.36%)
Aug 14, 2020 22.31 22.31 21.55 22.04 4,072,400 +0.14(+0.64%)
Aug 13, 2020 22.28 22.42 21.82 21.90 7,336,752 -0.48(-2.14%)
Aug 12, 2020 22.35 22.44 22.06 22.38 4,793,581 +0.19(+0.86%)
Aug 11, 2020 22.08 23.10 21.95 22.19 9,482,787 +0.27(+1.23%)
Aug 10, 2020 20.96 22.09 20.89 21.92 10,311,853 +1.08(+5.18%)
Aug 07, 2020 21.13 21.34 20.45 20.84 10,297,600 -0.29(-1.37%)
Aug 06, 2020 21.15 21.21 20.87 21.13 4,628,919 -0.13(-0.61%)
Aug 05, 2020 21.50 21.50 20.90 21.26 7,743,376 -0.43(-1.98%)
Aug 04, 2020 21.28 21.74 21.20 21.69 4,280,524 +0.45(+2.12%)
Aug 03, 2020 20.71 21.30 20.65 21.24 4,227,622 +0.64(+3.11%)
Jul 31, 2020 20.84 20.87 20.32 20.60 5,854,900 -0.17(-0.82%)
Jul 30, 2020 20.46 20.78 20.27 20.77 8,130,990 -0.19(-0.91%)
Jul 29, 2020 20.70 21.06 20.70 20.96 3,753,554 +0.46(+2.24%)
Jul 28, 2020 20.79 21.17 20.48 20.50 3,691,208 -0.78(-3.67%)
Jul 27, 2020 20.78 21.31 20.68 21.28 5,373,130 +0.81(+3.96%)
Jul 24, 2020 20.39 20.95 20.29 20.47 5,725,000 -0.39(-1.87%)
Jul 23, 2020 21.31 21.45 20.61 20.86 7,876,716 -0.59(-2.75%)
Jul 22, 2020 21.76 22.05 21.30 21.45 7,460,695 -0.21(-0.97%)
Jul 21, 2020 21.83 22.08 21.61 21.66 8,318,842 +0.03(+0.14%)
Jul 20, 2020 21.29 21.67 21.08 21.63 6,161,715 +0.44(+2.08%)
Jul 17, 2020 21.48 21.55 21.18 21.19 8,309,100 -0.15(-0.70%)
Jul 16, 2020 21.01 21.52 20.82 21.34 8,204,183 -0.19(-0.88%)
Jul 15, 2020 21.18 21.64 20.71 21.53 9,645,671 +0.84(+4.06%)
Jul 14, 2020 20.41 20.74 19.77 20.69 11,838,831 +0.14(+0.68%)
Jul 13, 2020 21.25 21.54 20.52 20.55 12,975,848 +0.06(+0.29%)
Jul 10, 2020 20.81 21.00 20.35 20.49 12,939,800 -0.27(-1.30%)
Jul 09, 2020 20.08 20.96 19.37 20.76 14,883,106 +0.79(+3.96%)
Jul 08, 2020 19.39 19.98 19.16 19.97 9,845,511 +0.70(+3.63%)
Jul 07, 2020 19.44 19.66 19.16 19.27 10,559,966 -0.39(-1.98%)
Jul 06, 2020 19.59 19.84 19.41 19.66 7,969,730 +0.48(+2.50%)
Jul 02, 2020 19.40 19.73 19.05 19.18 7,108,600 +0.13(+0.68%)
Jul 01, 2020 20.17 20.18 19.02 19.05 8,118,123 -0.77(-3.88%)
Jun 30, 2020 19.59 19.95 19.50 19.82 10,163,648 +0.30(+1.54%)
Jun 29, 2020 19.16 19.74 18.75 19.52 12,301,921 +0.43(+2.25%)
Jun 26, 2020 19.31 19.40 18.84 19.09 7,264,000 -0.39(-2.00%)
Jun 25, 2020 19.09 19.50 18.91 19.48 5,699,201 +0.19(+0.98%)
Jun 24, 2020 19.83 19.95 19.14 19.29 8,267,281 -0.89(-4.41%)
Jun 23, 2020 20.38 20.45 20.10 20.18 7,986,389 +0.59(+3.01%)
Jun 22, 2020 19.34 19.62 19.04 19.59 10,000,692 +0.20(+1.03%)
Jun 19, 2020 20.10 20.18 19.26 19.39 7,333,700 -0.23(-1.17%)
Jun 18, 2020 19.64 19.85 19.44 19.62 5,942,846 -0.17(-0.86%)
Jun 17, 2020 20.12 20.38 19.77 19.79 18,130,528 -0.15(-0.75%)
Jun 16, 2020 20.25 20.47 19.48 19.94 16,436,814 +0.38(+1.94%)
Jun 15, 2020 18.18 19.60 18.05 19.56 9,866,537 +0.57(+3.00%)
Jun 12, 2020 19.10 19.49 18.45 18.99 9,365,500 +0.86(+4.74%)
Jun 11, 2020 18.27 18.99 18.12 18.13 7,724,222 -1.33(-6.83%)
Jun 10, 2020 20.09 20.16 19.30 19.46 10,352,834 -0.71(-3.52%)
Jun 09, 2020 20.67 20.70 20.03 20.17 10,005,240 -0.65(-3.12%)
Jun 08, 2020 20.52 21.38 20.49 20.82 18,290,832 +0.66(+3.27%)
Jun 05, 2020 19.80 20.61 19.68 20.16 14,448,700 +1.18(+6.22%)
Jun 04, 2020 18.88 19.22 18.44 18.98 7,615,052 +0.15(+0.80%)
Jun 03, 2020 17.66 18.99 17.60 18.83 16,778,448 +1.69(+9.86%)
Jun 02, 2020 16.87 17.44 16.82 17.14 6,717,324 +0.36(+2.15%)
Jun 01, 2020 16.48 16.87 16.34 16.78 4,754,763 +0.29(+1.76%)
May 29, 2020 16.04 16.71 15.91 16.49 8,393,100 +0.43(+2.68%)
May 28, 2020 17.27 17.27 16.00 16.06 6,739,009 -1.37(-7.86%)
May 27, 2020 16.78 17.48 16.42 17.43 9,595,348 +0.75(+4.50%)
May 26, 2020 16.34 16.84 16.22 16.68 7,713,445 +0.94(+5.97%)
May 22, 2020 15.76 15.77 15.28 15.74 4,140,200 +0.11(+0.70%)
May 21, 2020 16.20 16.44 15.56 15.63 6,306,699 -0.64(-3.93%)
May 20, 2020 15.92 16.31 15.91 16.27 6,300,943 +0.79(+5.10%)
May 19, 2020 15.54 15.91 15.12 15.48 6,917,616 -0.13(-0.83%)
May 18, 2020 14.83 15.70 14.83 15.61 9,284,663 +1.46(+10.32%)
May 15, 2020 14.02 14.52 13.98 14.15 6,864,600 -0.57(-3.87%)
May 14, 2020 13.75 14.74 13.48 14.72 11,469,152 +0.67(+4.77%)
May 13, 2020 15.15 15.15 13.90 14.05 11,473,997 -0.90(-6.02%)
May 12, 2020 15.70 15.88 14.90 14.95 10,473,864 -0.71(-4.53%)
May 11, 2020 15.75 16.60 15.64 15.66 15,549,428 -1.46(-8.53%)
May 08, 2020 16.08 17.15 16.00 17.12 11,780,000 +1.14(+7.13%)
May 07, 2020 15.76 16.11 15.74 15.98 5,291,028 +0.54(+3.50%)
May 06, 2020 15.46 15.64 15.28 15.44 4,367,706 +0.29(+1.91%)
May 05, 2020 15.34 15.71 15.07 15.15 5,632,400 +0.27(+1.81%)
May 04, 2020 14.74 14.90 14.32 14.88 8,989,816 -0.24(-1.59%)
May 01, 2020 15.41 15.68 14.88 15.12 8,141,100 -0.93(-5.79%)
Apr 30, 2020 17.14 17.18 16.03 16.05 6,099,083 -1.20(-6.96%)
Apr 29, 2020 16.45 17.27 16.41 17.25 8,462,437 +1.41(+8.90%)
Apr 28, 2020 16.34 16.60 15.64 15.84 8,778,265 +0.45(+2.92%)
Apr 27, 2020 14.84 15.45 14.81 15.39 6,359,813 +0.73(+4.98%)
Apr 24, 2020 13.99 14.78 13.97 14.66 5,297,000 +0.74(+5.32%)
Apr 23, 2020 14.18 14.37 13.83 13.92 5,998,546 -0.19(-1.35%)
Apr 22, 2020 13.44 14.19 13.13 14.11 10,389,513 +1.28(+9.98%)
Apr 21, 2020 13.05 13.22 12.69 12.83 6,079,055 -0.53(-3.97%)
Apr 20, 2020 13.28 13.84 13.22 13.36 5,184,681 -0.37(-2.69%)
Apr 17, 2020 13.96 14.17 13.54 13.73 6,222,100 +0.39(+2.92%)
Apr 16, 2020 13.71 13.87 13.15 13.34 7,399,642 -0.26(-1.91%)
Apr 15, 2020 13.84 14.00 13.32 13.60 9,284,397 -0.98(-6.72%)
Apr 14, 2020 14.61 14.99 14.14 14.58 7,184,810 +0.37(+2.60%)
Apr 13, 2020 13.91 14.26 13.44 14.21 6,298,479 +0.48(+3.50%)
Apr 09, 2020 14.10 14.69 13.58 13.73 13,127,000 +0.00(+0.00%)
Apr 08, 2020 13.07 13.80 12.71 13.73 10,651,609 +0.95(+7.43%)
Apr 07, 2020 13.50 14.22 12.65 12.78 10,856,066 -0.09(-0.70%)
Apr 06, 2020 11.70 12.96 11.65 12.87 13,508,463 +1.93(+17.64%)
Apr 03, 2020 11.15 11.39 10.78 10.94 8,374,100 -0.33(-2.93%)
Apr 02, 2020 10.96 11.77 10.61 11.27 13,409,890 +0.27(+2.45%)
Apr 01, 2020 11.94 12.23 10.84 11.00 12,324,552 -1.44(-11.58%)
Mar 31, 2020 13.00 13.49 12.27 12.44 10,982,252 -0.53(-4.09%)
Mar 30, 2020 12.89 13.19 12.46 12.97 9,251,446 +0.08(+0.62%)
Mar 27, 2020 13.50 13.50 12.85 12.89 9,738,400 -1.27(-8.97%)
Mar 26, 2020 15.04 15.10 13.68 14.16 12,688,529 -0.63(-4.26%)
Mar 25, 2020 14.08 15.21 13.06 14.79 14,851,250 +0.94(+6.79%)
Mar 24, 2020 12.42 13.87 12.22 13.85 13,317,489 +2.36(+20.54%)
Mar 23, 2020 11.06 11.67 10.27 11.49 8,970,787 +0.67(+6.19%)
Mar 20, 2020 10.89 11.96 10.51 10.82 15,008,500 +0.31(+2.95%)
Mar 19, 2020 8.360 10.70 8.270 10.51 15,907,239 +2.06(+24.38%)
Mar 18, 2020 10.61 10.98 8.170 8.450 15,543,305 -3.10(-26.84%)
Mar 17, 2020 12.10 12.69 10.68 11.55 16,903,856 -0.26(-2.20%)
Mar 16, 2020 12.75 14.25 11.61 11.81 11,718,643 -2.68(-18.50%)
Mar 13, 2020 13.83 14.49 12.95 14.49 12,869,700 +1.56(+12.06%)
Mar 12, 2020 14.26 14.44 12.61 12.93 15,397,784 -2.14(-14.20%)
Mar 11, 2020 16.42 16.50 15.00 15.07 10,587,473 -1.82(-10.78%)
Mar 10, 2020 16.32 16.89 15.73 16.89 9,504,476 +1.36(+8.76%)
Mar 09, 2020 16.12 16.77 15.51 15.53 13,613,703 -1.75(-10.13%)
Mar 06, 2020 17.63 18.42 17.03 17.28 11,756,300 -0.55(-3.08%)
Mar 05, 2020 18.19 18.52 17.73 17.83 7,134,745 -0.90(-4.81%)
Mar 04, 2020 18.39 18.76 18.00 18.73 5,615,553 +0.60(+3.31%)
Mar 03, 2020 18.73 19.13 18.00 18.13 9,669,219 -0.80(-4.23%)
Mar 02, 2020 18.79 18.93 18.07 18.93 8,422,122 +0.27(+1.45%)
Feb 28, 2020 16.93 18.78 16.91 18.66 13,505,700 +1.12(+6.39%)
Feb 27, 2020 17.84 18.33 17.54 17.54 8,838,160 -0.82(-4.47%)
Feb 26, 2020 18.82 19.09 18.26 18.36 7,465,202 -0.26(-1.40%)
Feb 25, 2020 19.56 19.79 18.58 18.62 9,452,605 -0.73(-3.77%)
Feb 24, 2020 19.29 19.58 19.11 19.35 9,111,745 -0.66(-3.32%)
Feb 21, 2020 20.43 20.50 19.68 20.02 13,925,700 -0.59(-2.84%)
Feb 20, 2020 20.74 20.89 20.24 20.60 10,806,283 -0.30(-1.44%)
Feb 19, 2020 21.30 21.67 20.76 20.90 7,905,584 -0.21(-0.99%)
Feb 18, 2020 21.21 21.32 21.00 21.11 5,020,590 -0.33(-1.54%)
Feb 14, 2020 21.74 21.90 21.14 21.44 5,629,100 -0.19(-0.88%)
Feb 13, 2020 21.22 21.81 21.11 21.63 6,131,451 +0.24(+1.12%)
Feb 12, 2020 21.73 21.83 21.24 21.39 5,319,843 -0.01(-0.05%)
Feb 11, 2020 20.71 21.56 20.69 21.40 8,214,498 +0.86(+4.19%)
Feb 10, 2020 20.28 20.72 20.06 20.54 6,648,733 +0.09(+0.44%)
Feb 07, 2020 20.91 20.93 20.22 20.45 9,186,200 -0.46(-2.20%)
Feb 06, 2020 21.18 21.52 20.59 20.91 9,550,852 -0.24(-1.13%)
Feb 05, 2020 20.36 21.23 20.01 21.15 18,620,288 +1.33(+6.71%)
Feb 04, 2020 19.96 20.14 19.28 19.82 22,432,000 -0.09(-0.45%)
Feb 03, 2020 21.45 21.82 19.85 19.91 34,726,928 -3.24(-14.00%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
Jan 02, 2020 24.75 25.08 24.40 25.06 5,650,981 +0.68(+2.79%)
Dec 31, 2019 24.25 24.48 24.10 24.38 2,451,500 +0.09(+0.37%)
Dec 30, 2019 24.47 24.47 24.00 24.29 2,734,549 -0.20(-0.82%)
Dec 27, 2019 24.61 24.68 24.39 24.49 3,432,300 -0.06(-0.24%)
Dec 26, 2019 24.52 24.70 24.40 24.55 2,457,733 +0.08(+0.33%)
Dec 24, 2019 24.35 24.49 24.26 24.47 1,308,800 +0.02(+0.08%)
Dec 23, 2019 24.15 24.55 24.10 24.45 4,185,050 +0.33(+1.37%)
Dec 20, 2019 23.95 24.19 23.84 24.12 4,963,400 +0.24(+1.01%)
Dec 19, 2019 23.90 24.03 23.64 23.88 4,389,226 +0.08(+0.34%)
Dec 18, 2019 23.45 23.90 23.36 23.80 4,255,985 +0.17(+0.72%)
Dec 17, 2019 23.50 23.65 23.40 23.63 4,132,689 +0.17(+0.72%)
Dec 16, 2019 23.19 23.62 23.19 23.46 3,249,269 +0.33(+1.43%)
Dec 13, 2019 23.00 23.59 22.88 23.13 4,653,000 -0.03(-0.13%)
Dec 12, 2019 22.37 23.18 22.28 23.16 4,277,510 +0.74(+3.30%)
Dec 11, 2019 21.99 22.48 21.97 22.42 2,542,004 +0.44(+2.00%)
Dec 10, 2019 21.87 22.19 21.76 21.98 2,582,736 +0.15(+0.69%)
Dec 09, 2019 22.14 22.14 21.83 21.83 2,784,716 -0.31(-1.40%)
Dec 06, 2019 21.99 22.27 21.91 22.14 3,297,700 +0.49(+2.26%)
Dec 05, 2019 21.53 21.73 21.25 21.65 4,324,108 +0.26(+1.22%)
Dec 04, 2019 21.11 21.53 20.99 21.39 4,520,733 +0.72(+3.48%)
Dec 03, 2019 20.85 20.98 20.55 20.67 6,388,855 -0.69(-3.23%)
Dec 02, 2019 21.64 21.74 21.16 21.36 2,907,917 -0.11(-0.51%)
Nov 29, 2019 21.80 21.89 21.43 21.47 1,224,100 -0.55(-2.50%)
Nov 27, 2019 21.90 22.02 21.78 22.02 3,025,200 +0.10(+0.46%)
Nov 26, 2019 21.61 21.93 21.41 21.92 6,382,423 +0.20(+0.92%)
Nov 25, 2019 20.53 21.73 20.53 21.72 6,087,053 +0.91(+4.37%)
Nov 22, 2019 20.96 21.00 20.73 20.81 2,351,700 +0.04(+0.19%)
Nov 21, 2019 20.72 20.95 20.52 20.77 3,092,431 -0.01(-0.05%)
Nov 20, 2019 20.97 21.27 20.68 20.78 4,259,037 -0.34(-1.61%)
Nov 19, 2019 21.24 21.28 20.84 21.12 2,704,787 -0.02(-0.09%)
Nov 18, 2019 21.66 21.74 21.10 21.14 3,350,592 -0.65(-2.98%)
Nov 15, 2019 21.63 21.92 21.46 21.79 4,792,200 +0.31(+1.44%)
Nov 14, 2019 21.42 21.61 21.34 21.48 2,410,996 -0.06(-0.28%)
Nov 13, 2019 21.45 21.70 21.33 21.54 3,304,718 -0.15(-0.69%)
Nov 12, 2019 21.67 22.03 21.56 21.69 4,298,523 +0.19(+0.88%)
Nov 11, 2019 21.52 21.65 21.21 21.50 2,166,460 -0.13(-0.60%)
Nov 08, 2019 21.42 21.65 21.22 21.63 2,639,700 +0.09(+0.42%)
Nov 07, 2019 21.89 22.01 21.45 21.54 3,489,103 +0.03(+0.14%)
Nov 06, 2019 21.55 21.67 21.05 21.51 5,806,181 -0.28(-1.28%)
Nov 05, 2019 21.89 22.34 21.73 21.79 10,064,603 +0.08(+0.37%)
Nov 04, 2019 21.45 21.76 21.24 21.71 8,194,502 +0.64(+3.04%)
Nov 01, 2019 20.56 21.14 20.54 21.07 4,757,800 +0.67(+3.28%)
Oct 31, 2019 20.86 20.88 20.30 20.40 6,154,396 -0.58(-2.76%)
Oct 30, 2019 21.29 21.32 20.57 20.98 7,251,073 -0.06(-0.29%)
Oct 29, 2019 21.17 21.41 20.76 21.04 9,159,500 -0.17(-0.80%)
Oct 28, 2019 19.90 21.28 19.90 21.21 14,862,475 +2.03(+10.58%)
Oct 25, 2019 18.65 19.30 18.60 19.18 8,108,400 +0.61(+3.28%)
Oct 24, 2019 18.85 19.04 18.50 18.57 8,601,165 -0.01(-0.05%)
Oct 23, 2019 18.78 18.83 18.50 18.58 9,208,862 -0.69(-3.58%)
Oct 22, 2019 19.16 19.59 19.12 19.27 5,828,771 -0.21(-1.08%)
Oct 21, 2019 19.22 19.57 19.18 19.48 3,820,194 +0.64(+3.40%)
Oct 18, 2019 18.96 19.07 18.52 18.84 4,505,300 -0.27(-1.41%)
Oct 17, 2019 19.10 19.27 18.72 19.11 4,138,610 +0.14(+0.76%)
Oct 16, 2019 19.25 19.48 18.89 18.96 4,817,126 -0.43(-2.19%)
Oct 15, 2019 19.05 19.65 19.00 19.39 4,842,705 +0.52(+2.76%)
Oct 14, 2019 18.48 18.91 18.48 18.87 5,028,686 +0.12(+0.64%)
Oct 11, 2019 18.40 18.99 18.36 18.75 9,463,200 +0.69(+3.82%)
Oct 10, 2019 17.97 18.34 17.83 18.06 5,588,014 +0.15(+0.84%)
Oct 09, 2019 17.51 18.05 17.39 17.91 5,585,043 +0.79(+4.61%)
Oct 08, 2019 17.73 17.80 17.04 17.12 10,706,267 -0.91(-5.05%)
Oct 07, 2019 18.58 18.58 17.99 18.03 4,816,358 -0.54(-2.93%)
Oct 04, 2019 18.47 18.60 18.23 18.57 5,234,200 +0.25(+1.34%)
Oct 03, 2019 18.14 18.41 17.66 18.33 4,621,987 +0.21(+1.19%)
Oct 02, 2019 18.59 18.64 18.03 18.11 5,060,957 -0.65(-3.44%)
Oct 01, 2019 19.27 19.52 18.64 18.76 3,847,386 -0.45(-2.34%)
Sep 30, 2019 18.83 19.25 18.66 19.21 3,234,931 +0.53(+2.84%)
Sep 27, 2019 19.02 19.19 18.50 18.68 3,607,000 -0.41(-2.15%)
Sep 26, 2019 19.22 19.27 18.95 19.09 2,836,272 -0.11(-0.57%)
Sep 25, 2019 18.71 19.26 18.53 19.20 3,198,404 +0.40(+2.13%)
Sep 24, 2019 19.43 19.50 18.68 18.80 4,929,769 -0.58(-2.99%)
Sep 23, 2019 19.17 19.60 19.17 19.38 3,626,294 +0.06(+0.31%)
Sep 20, 2019 19.73 19.75 19.13 19.32 4,849,900 -0.24(-1.23%)
Sep 19, 2019 19.66 20.03 19.54 19.56 4,059,258 -0.11(-0.56%)
Sep 18, 2019 19.68 19.71 19.24 19.67 4,455,536 +0.02(+0.10%)
Sep 17, 2019 19.77 19.87 19.49 19.65 4,245,986 -0.34(-1.70%)
Sep 16, 2019 19.95 20.36 19.66 19.99 6,342,270 -0.13(-0.65%)
Sep 13, 2019 20.07 20.44 19.96 20.12 15,107,100 +0.09(+0.45%)
Sep 12, 2019 19.85 20.18 19.58 20.03 5,110,591 +0.18(+0.91%)
Sep 11, 2019 19.74 19.86 18.89 19.85 5,157,464 +0.38(+1.95%)
Sep 10, 2019 18.68 19.48 18.46 19.47 7,061,767 +0.75(+4.01%)
Sep 09, 2019 18.97 18.97 18.55 18.72 4,580,791 +0.15(+0.81%)
Sep 06, 2019 18.49 18.84 18.35 18.57 5,167,800 +0.24(+1.31%)
Sep 05, 2019 18.40 18.76 18.17 18.33 7,659,797 +0.47(+2.63%)
Sep 04, 2019 17.73 18.04 17.60 17.86 4,713,578 +0.41(+2.35%)
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.