On Semiconductor (NQ: ON )

46.84 -3.47 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.600 4.850 4.470 4.790 486,400 +0.04(+0.84%)
Aug 28, 2003 4.425 4.750 4.380 4.750 481,400 +0.27(+6.03%)
Aug 27, 2003 4.310 4.500 4.250 4.480 344,800 +0.22(+5.16%)
Aug 26, 2003 4.230 4.340 4.110 4.260 199,800 -0.08(-1.84%)
Aug 25, 2003 4.180 4.370 4.080 4.340 399,400 +0.15(+3.58%)
Aug 22, 2003 4.150 4.280 4.100 4.190 436,200 +0.04(+0.96%)
Aug 21, 2003 3.660 4.300 3.620 4.150 762,900 +0.43(+11.56%)
Aug 20, 2003 3.650 3.730 3.550 3.720 165,100 +0.02(+0.54%)
Aug 19, 2003 3.750 3.750 3.650 3.700 496,900 -0.05(-1.33%)
Aug 18, 2003 3.600 3.780 3.580 3.750 253,400 +0.05(+1.35%)
Aug 15, 2003 3.550 3.730 3.300 3.700 236,500 +0.10(+2.78%)
Aug 14, 2003 3.430 3.600 3.400 3.600 351,000 +0.16(+4.65%)
Aug 13, 2003 3.480 3.500 3.380 3.440 222,700 -0.03(-0.86%)
Aug 12, 2003 3.470 3.490 3.290 3.470 237,500 +0.01(+0.29%)
Aug 11, 2003 3.330 3.460 3.200 3.460 129,500 +0.06(+1.76%)
Aug 08, 2003 3.380 3.500 3.250 3.400 616,700 +0.05(+1.49%)
Aug 07, 2003 3.170 3.370 3.170 3.350 255,300 +0.18(+5.68%)
Aug 06, 2003 2.950 3.250 2.950 3.170 145,100 -0.03(-0.94%)
Aug 05, 2003 3.050 3.260 2.950 3.200 400,200 +0.14(+4.58%)
Aug 04, 2003 2.840 3.250 2.830 3.060 704,000 +0.22(+7.75%)
Aug 01, 2003 2.810 3.000 2.720 2.840 276,300 -0.08(-2.74%)
Jul 31, 2003 2.700 3.050 2.400 2.920 2,111,300 -0.37(-11.25%)
Jul 30, 2003 3.440 3.440 3.280 3.290 613,700 -0.17(-4.91%)
Jul 29, 2003 3.390 3.520 3.370 3.460 286,500 -0.12(-3.35%)
Jul 28, 2003 3.490 3.580 3.290 3.580 362,200 +0.07(+1.99%)
Jul 25, 2003 3.370 3.600 3.350 3.510 385,200 +0.03(+0.86%)
Jul 24, 2003 3.420 3.480 3.350 3.480 260,100 +0.04(+1.16%)
Jul 23, 2003 3.325 3.440 3.210 3.440 159,400 +0.10(+2.99%)
Jul 22, 2003 3.080 3.400 3.020 3.340 224,300 +0.15(+4.70%)
Jul 21, 2003 3.240 3.260 3.090 3.190 220,600 -0.10(-3.04%)
Jul 18, 2003 3.400 3.450 3.260 3.290 414,600 -0.16(-4.64%)
Jul 17, 2003 3.390 3.500 3.290 3.450 650,700 -0.03(-0.86%)
Jul 16, 2003 3.200 3.500 3.100 3.480 439,900 +0.23(+7.08%)
Jul 15, 2003 3.130 3.250 3.030 3.250 243,400 +0.11(+3.50%)
Jul 14, 2003 3.000 3.250 2.980 3.140 479,900 +0.05(+1.62%)
Jul 11, 2003 3.050 3.150 2.940 3.090 264,600 +0.11(+3.69%)
Jul 10, 2003 3.000 3.010 2.780 2.980 363,100 -0.02(-0.67%)
Jul 09, 2003 2.590 3.100 2.590 3.000 2,259,400 +0.31(+11.52%)
Jul 08, 2003 2.640 2.700 2.570 2.690 363,500 -0.01(-0.37%)
Jul 07, 2003 2.680 2.760 2.600 2.700 148,100 +0.01(+0.37%)
Jul 03, 2003 2.610 2.720 2.580 2.690 48,500 +0.01(+0.37%)
Jul 02, 2003 2.600 2.790 2.350 2.680 281,400 +0.07(+2.68%)
Jul 01, 2003 2.700 2.720 2.480 2.610 239,600 -0.09(-3.33%)
Jun 30, 2003 2.650 2.760 2.600 2.700 636,600 +0.03(+1.12%)
Jun 27, 2003 2.710 2.740 2.620 2.670 203,500 +0.01(+0.38%)
Jun 26, 2003 2.520 2.700 2.500 2.660 376,500 +0.16(+6.40%)
Jun 25, 2003 2.340 2.520 2.340 2.500 231,700 +0.10(+4.17%)
Jun 24, 2003 2.270 2.420 2.210 2.400 163,100 +0.11(+4.80%)
Jun 23, 2003 2.480 2.490 2.280 2.290 236,200 -0.20(-8.03%)
Jun 20, 2003 2.150 2.550 2.150 2.490 597,400 +0.11(+4.62%)
Jun 19, 2003 2.150 2.590 2.150 2.380 925,000 +0.18(+8.18%)
Jun 18, 2003 2.180 2.240 2.100 2.200 272,000 +0.00(+0.00%)
Jun 17, 2003 2.150 2.220 2.140 2.200 380,800 +0.00(+0.05%)
Jun 16, 2003 2.260 2.360 2.090 2.199 595,600 -0.12(-5.22%)
Jun 13, 2003 2.420 2.450 2.280 2.320 387,500 -0.08(-3.33%)
Jun 12, 2003 2.550 2.620 2.390 2.400 288,500 +0.01(+0.42%)
Jun 11, 2003 2.600 2.610 2.370 2.390 813,000 -0.17(-6.64%)
Jun 10, 2003 2.490 2.580 2.310 2.560 374,300 +0.26(+11.30%)
Jun 09, 2003 2.370 2.500 2.300 2.300 153,200 -0.02(-0.86%)
Jun 06, 2003 2.380 2.700 2.290 2.320 458,800 -0.09(-3.73%)
Jun 05, 2003 2.330 2.580 2.230 2.410 303,200 -0.07(-2.82%)
Jun 04, 2003 2.370 2.600 2.370 2.480 234,800 +0.06(+2.48%)
Jun 03, 2003 2.600 2.700 2.300 2.420 412,700 -0.28(-10.37%)
Jun 02, 2003 2.710 2.950 2.580 2.700 618,500 -0.01(-0.37%)
May 30, 2003 2.470 2.850 2.380 2.710 648,900 +0.27(+11.07%)
May 29, 2003 2.350 2.570 2.350 2.440 603,700 +0.09(+3.83%)
May 28, 2003 2.100 2.350 2.100 2.350 479,000 +0.27(+12.98%)
May 27, 2003 2.000 2.100 1.980 2.080 144,800 +0.08(+4.00%)
May 23, 2003 1.990 2.070 1.920 2.000 187,300 -0.01(-0.50%)
May 22, 2003 2.090 2.140 1.980 2.010 176,900 -0.14(-6.51%)
May 21, 2003 2.010 2.200 2.000 2.150 220,100 -0.05(-2.27%)
May 20, 2003 2.150 2.290 2.060 2.200 407,800 -0.04(-1.79%)
May 19, 2003 2.150 2.250 1.980 2.240 658,000 -0.04(-1.75%)
May 16, 2003 1.950 2.460 1.950 2.280 1,364,800 +0.34(+17.59%)
May 15, 2003 1.790 1.970 1.790 1.939 362,800 +0.04(+2.05%)
May 14, 2003 1.920 1.920 1.840 1.900 447,400 +0.00(+0.00%)
May 13, 2003 1.790 1.990 1.790 1.900 591,800 +0.05(+2.70%)
May 12, 2003 1.840 1.890 1.770 1.850 382,700 +0.08(+4.52%)
May 09, 2003 1.670 1.780 1.650 1.770 598,700 +0.12(+7.27%)
May 08, 2003 1.660 1.700 1.630 1.650 140,600 -0.01(-0.72%)
May 07, 2003 1.750 1.750 1.500 1.662 658,600 -0.02(-1.07%)
May 06, 2003 1.690 1.720 1.610 1.680 340,300 -0.01(-0.59%)
May 05, 2003 1.660 1.740 1.600 1.690 569,900 +0.01(+0.60%)
May 02, 2003 1.500 1.720 1.470 1.680 2,287,900 +0.22(+15.07%)
May 01, 2003 1.410 1.510 1.310 1.460 1,301,700 +0.10(+7.35%)
Apr 30, 2003 1.320 1.390 1.310 1.360 306,700 +0.01(+0.74%)
Apr 29, 2003 1.350 1.380 1.320 1.350 494,300 +0.00(+0.00%)
Apr 28, 2003 1.320 1.360 1.320 1.350 249,100 +0.01(+0.75%)
Apr 25, 2003 1.340 1.350 1.300 1.340 392,100 +0.00(+0.00%)
Apr 24, 2003 1.290 1.350 1.280 1.340 123,400 -0.01(-0.74%)
Apr 23, 2003 1.350 1.360 1.300 1.350 351,800 +0.01(+0.75%)
Apr 22, 2003 1.270 1.340 1.270 1.340 362,700 +0.04(+3.08%)
Apr 21, 2003 1.240 1.310 1.240 1.300 691,200 +0.05(+4.00%)
Apr 17, 2003 1.200 1.270 1.190 1.250 482,200 +0.06(+5.04%)
Apr 16, 2003 1.170 1.220 1.150 1.190 459,900 +0.04(+3.48%)
Apr 15, 2003 1.150 1.170 1.110 1.150 353,300 -0.01(-0.86%)
Apr 14, 2003 1.120 1.190 1.100 1.160 372,500 +0.06(+5.45%)
Apr 11, 2003 1.100 1.140 1.050 1.100 213,200 +0.00(+0.00%)
Apr 10, 2003 1.070 1.150 0.9900 1.100 628,100 +0.07(+6.80%)
Apr 09, 2003 1.090 1.100 1.010 1.030 730,600 -0.05(-4.63%)
Apr 08, 2003 1.170 1.170 1.050 1.080 500,900 -0.09(-7.69%)
Apr 07, 2003 1.200 1.250 1.150 1.170 467,700 +0.00(+0.00%)
Apr 04, 2003 1.160 1.200 1.130 1.170 298,300 -0.01(-0.85%)
Apr 03, 2003 1.200 1.220 1.100 1.180 616,400 +0.00(+0.00%)
Apr 02, 2003 1.110 1.260 1.090 1.180 4,242,800 +0.14(+13.46%)
Apr 01, 2003 1.310 1.390 0.9500 1.040 5,940,800 -0.23(-18.11%)
Mar 31, 2003 1.370 1.370 1.250 1.270 362,278 -0.01(-0.78%)
Mar 28, 2003 1.390 1.470 1.270 1.280 133,943 -0.12(-8.57%)
Mar 27, 2003 1.370 1.410 1.320 1.400 69,400 +0.03(+2.19%)
Mar 26, 2003 1.410 1.460 1.320 1.370 143,683 -0.08(-5.52%)
Mar 25, 2003 1.370 1.490 1.370 1.450 464,100 +0.03(+2.11%)
Mar 24, 2003 1.300 1.440 1.260 1.420 80,887 -0.01(-0.70%)
Mar 21, 2003 1.380 1.450 1.360 1.430 419,200 +0.09(+6.72%)
Mar 20, 2003 1.350 1.390 1.320 1.340 139,100 -0.02(-1.47%)
Mar 19, 2003 1.420 1.440 1.350 1.360 234,700 -0.03(-2.16%)
Mar 18, 2003 1.330 1.410 1.300 1.390 494,000 +0.08(+6.11%)
Mar 17, 2003 1.250 1.360 1.210 1.310 355,692 +0.05(+3.97%)
Mar 14, 2003 1.300 1.370 1.260 1.260 343,376 +0.00(+0.00%)
Mar 13, 2003 1.240 1.300 1.200 1.260 134,000 +0.03(+2.44%)
Mar 12, 2003 1.260 1.270 1.190 1.230 68,861 -0.05(-3.91%)
Mar 11, 2003 1.300 1.330 1.230 1.280 71,000 -0.02(-1.54%)
Mar 10, 2003 1.360 1.410 1.290 1.300 308,800 -0.06(-4.41%)
Mar 07, 2003 1.390 1.400 1.360 1.360 34,400 +0.00(+0.00%)
Mar 06, 2003 1.400 1.450 1.350 1.360 36,200 -0.08(-5.56%)
Mar 05, 2003 1.360 1.440 1.350 1.440 31,800 +0.05(+3.60%)
Mar 04, 2003 1.420 1.470 1.350 1.390 51,200 +0.01(+0.72%)
Mar 03, 2003 1.380 1.440 1.360 1.380 65,200 -0.03(-2.13%)
Feb 28, 2003 1.450 1.490 1.380 1.410 55,400 -0.06(-4.08%)
Feb 27, 2003 1.470 1.480 1.410 1.470 82,600 +0.00(+0.00%)
Feb 26, 2003 1.390 1.480 1.350 1.470 32,700 +0.08(+5.76%)
Feb 25, 2003 1.400 1.470 1.300 1.390 110,500 +0.00(+0.00%)
Feb 24, 2003 1.400 1.490 1.290 1.390 123,900 -0.01(-0.71%)
Feb 21, 2003 1.460 1.480 1.300 1.400 100,600 -0.03(-2.10%)
Feb 20, 2003 1.390 1.460 1.340 1.430 95,200 +0.05(+3.62%)
Feb 19, 2003 1.210 1.400 1.150 1.380 187,000 +0.09(+6.98%)
Feb 18, 2003 1.190 1.300 1.190 1.290 71,600 +0.11(+9.32%)
Feb 14, 2003 1.140 1.190 1.100 1.180 34,100 +0.04(+3.51%)
Feb 13, 2003 1.180 1.180 1.100 1.140 42,800 -0.04(-3.39%)
Feb 12, 2003 1.190 1.190 1.110 1.180 44,600 +0.01(+0.85%)
Feb 11, 2003 1.230 1.260 1.100 1.170 188,700 -0.05(-4.10%)
Feb 10, 2003 1.290 1.290 1.180 1.220 158,400 -0.05(-3.94%)
Feb 07, 2003 1.230 1.300 1.230 1.270 166,700 +0.04(+3.25%)
Feb 06, 2003 1.250 1.360 1.230 1.230 446,400 -0.02(-1.60%)
Feb 05, 2003 1.360 1.360 1.240 1.250 62,600 -0.02(-1.57%)
Feb 04, 2003 1.270 1.280 1.210 1.270 85,900 +0.00(+0.00%)
Feb 03, 2003 1.310 1.350 1.260 1.270 38,800 -0.01(-0.78%)
Jan 31, 2003 1.310 1.380 1.280 1.280 83,400 -0.07(-5.19%)
Jan 30, 2003 1.350 1.380 1.310 1.350 89,100 +0.00(+0.00%)
Jan 29, 2003 1.400 1.400 1.260 1.350 71,200 +0.00(+0.15%)
Jan 28, 2003 1.200 1.350 1.200 1.348 86,100 +0.13(+10.95%)
Jan 27, 2003 1.320 1.380 1.200 1.215 199,700 -0.12(-9.33%)
Jan 24, 2003 1.410 1.420 1.320 1.340 212,900 -0.05(-3.60%)
Jan 23, 2003 1.430 1.530 1.370 1.390 135,200 +0.02(+1.46%)
Jan 22, 2003 1.350 1.580 1.300 1.370 244,200 +0.07(+5.38%)
Jan 21, 2003 1.510 1.570 1.290 1.300 193,200 -0.17(-11.56%)
Jan 17, 2003 1.640 1.670 1.470 1.470 95,700 -0.18(-10.91%)
Jan 16, 2003 1.680 1.750 1.650 1.650 35,100 -0.03(-1.79%)
Jan 15, 2003 1.720 1.800 1.660 1.680 42,700 -0.04(-2.33%)
Jan 14, 2003 1.780 1.780 1.650 1.720 57,400 -0.02(-1.38%)
Jan 13, 2003 1.830 1.880 1.720 1.744 58,000 -0.10(-5.22%)
Jan 10, 2003 1.920 1.970 1.780 1.840 85,200 -0.11(-5.64%)
Jan 09, 2003 1.750 1.970 1.730 1.950 176,500 +0.22(+13.04%)
Jan 08, 2003 1.740 1.770 1.700 1.725 100,900 +0.00(+0.00%)
Jan 07, 2003 1.600 1.800 1.540 1.725 240,500 +0.16(+9.87%)
Jan 06, 2003 1.510 1.640 1.500 1.570 111,300 +0.07(+4.67%)
Jan 03, 2003 1.480 1.520 1.390 1.500 107,000 +0.06(+4.17%)
Jan 02, 2003 1.460 1.520 1.380 1.440 131,600 +0.07(+5.11%)
Dec 31, 2002 1.330 1.510 1.330 1.370 152,600 -0.01(-0.72%)
Dec 30, 2002 1.450 1.460 1.330 1.380 225,900 -0.17(-10.97%)
Dec 27, 2002 1.790 1.800 1.430 1.550 121,400 +0.17(+12.32%)
Dec 26, 2002 1.510 1.550 1.350 1.380 82,300 -0.12(-8.00%)
Dec 24, 2002 1.520 1.550 1.460 1.500 95,900 -0.01(-0.66%)
Dec 23, 2002 1.600 1.690 1.440 1.510 142,300 -0.05(-3.21%)
Dec 20, 2002 1.600 1.690 1.520 1.560 107,400 -0.04(-2.50%)
Dec 19, 2002 1.430 1.700 1.390 1.600 122,500 +0.15(+10.34%)
Dec 18, 2002 1.520 1.580 1.310 1.450 167,600 -0.16(-9.99%)
Dec 17, 2002 1.640 1.700 1.560 1.611 50,500 -0.08(-4.67%)
Dec 16, 2002 1.720 1.770 1.560 1.690 152,300 -0.11(-6.11%)
Dec 13, 2002 1.970 1.990 1.780 1.800 89,900 -0.18(-9.09%)
Dec 12, 2002 2.000 2.090 1.930 1.980 152,200 -0.03(-1.49%)
Dec 11, 2002 2.060 2.080 1.990 2.010 178,900 -0.06(-2.90%)
Dec 10, 2002 2.060 2.100 2.010 2.070 76,700 +0.06(+2.99%)
Dec 09, 2002 2.100 2.160 2.000 2.010 54,500 -0.09(-4.29%)
Dec 06, 2002 2.160 2.160 2.080 2.100 63,700 -0.04(-1.69%)
Dec 05, 2002 2.170 2.240 2.090 2.136 62,000 -0.00(-0.19%)
Dec 04, 2002 2.270 2.280 2.080 2.140 107,000 -0.18(-7.84%)
Dec 03, 2002 2.330 2.410 2.180 2.322 191,200 -0.13(-5.22%)
Dec 02, 2002 2.200 2.505 2.080 2.450 285,400 +0.26(+11.87%)
Nov 29, 2002 2.330 2.330 2.050 2.190 124,700 -0.12(-5.19%)
Nov 27, 2002 1.900 2.380 1.900 2.310 347,100 -0.10(-4.15%)
Nov 26, 2002 2.650 2.650 2.200 2.410 433,700 -0.21(-8.02%)
Nov 25, 2002 2.430 2.670 2.300 2.620 415,900 +0.22(+9.17%)
Nov 22, 2002 1.950 2.560 1.940 2.400 434,800 +0.37(+18.23%)
Nov 21, 2002 1.950 2.050 1.940 2.030 226,100 +0.09(+4.64%)
Nov 20, 2002 1.800 1.990 1.800 1.940 146,000 +0.14(+7.78%)
Nov 19, 2002 1.780 1.900 1.750 1.800 112,300 +0.05(+2.86%)
Nov 18, 2002 1.600 1.830 1.600 1.750 191,900 +0.13(+8.02%)
Nov 15, 2002 1.640 1.670 1.580 1.620 294,900 -0.03(-1.82%)
Nov 14, 2002 1.530 1.650 1.530 1.650 68,800 +0.11(+7.14%)
Nov 13, 2002 1.500 1.640 1.490 1.540 41,000 -0.05(-3.14%)
Nov 12, 2002 1.510 1.600 1.500 1.590 41,700 +0.09(+6.00%)
Nov 11, 2002 1.580 1.580 1.470 1.500 42,900 -0.09(-5.66%)
Nov 08, 2002 1.530 1.630 1.500 1.590 53,300 +0.06(+3.92%)
Nov 07, 2002 1.570 1.610 1.530 1.530 56,700 -0.05(-3.16%)
Nov 06, 2002 1.540 1.600 1.500 1.580 73,000 +0.05(+3.34%)
Nov 05, 2002 1.510 1.600 1.470 1.529 23,300 +0.10(+6.92%)
Nov 04, 2002 1.540 1.600 1.430 1.430 150,900 +0.00(+0.00%)
Nov 01, 2002 1.299 1.480 1.290 1.430 132,500 +0.14(+10.85%)
Oct 31, 2002 1.231 1.330 1.230 1.290 75,500 +0.05(+4.03%)
Oct 30, 2002 1.230 1.320 1.220 1.240 51,800 -0.07(-5.34%)
Oct 29, 2002 1.350 1.360 1.230 1.310 59,280 +0.01(+0.77%)
Oct 28, 2002 1.450 1.510 1.210 1.300 76,756 -0.01(-0.76%)
Oct 25, 2002 1.380 1.380 1.250 1.310 47,000 -0.03(-2.24%)
Oct 24, 2002 1.410 1.480 1.330 1.340 57,700 +0.01(+0.68%)
Oct 23, 2002 1.250 1.400 1.190 1.331 58,200 +0.02(+1.60%)
Oct 22, 2002 1.290 1.390 1.190 1.310 31,900 -0.01(-0.76%)
Oct 21, 2002 1.420 1.420 1.250 1.320 35,423 -0.08(-5.71%)
Oct 18, 2002 1.350 1.400 1.210 1.400 249,172 +0.07(+5.26%)
Oct 17, 2002 1.240 1.360 1.140 1.330 196,700 +0.21(+18.75%)
Oct 16, 2002 1.099 1.150 1.040 1.120 81,700 +0.01(+0.90%)
Oct 15, 2002 1.250 1.260 1.000 1.110 133,700 +0.02(+1.83%)
Oct 14, 2002 1.050 1.290 1.000 1.090 91,000 -0.22(-16.79%)
Oct 11, 2002 1.300 1.360 1.200 1.310 40,900 +0.05(+3.97%)
Oct 10, 2002 1.130 1.300 1.080 1.260 88,265 +0.14(+12.50%)
Oct 09, 2002 0.9900 1.120 0.9500 1.120 108,700 +0.12(+12.00%)
Oct 08, 2002 0.9600 1.000 0.9000 1.000 73,200 +0.04(+4.17%)
Oct 07, 2002 0.9700 1.000 0.9100 0.9600 78,900 +0.05(+5.49%)
Oct 04, 2002 1.050 1.050 0.8900 0.9100 203,300 -0.16(-14.95%)
Oct 03, 2002 1.150 1.150 1.050 1.070 102,900 -0.07(-6.14%)
Oct 02, 2002 1.100 1.210 1.100 1.140 58,600 +0.01(+0.88%)
Oct 01, 2002 1.300 1.349 1.070 1.130 127,551 -0.12(-9.60%)
Sep 30, 2002 1.300 1.360 1.200 1.250 59,238 +0.03(+2.46%)
Sep 27, 2002 1.440 1.450 1.180 1.220 107,500 -0.17(-12.23%)
Sep 26, 2002 1.400 1.490 1.260 1.390 269,400 +0.12(+9.45%)
Sep 25, 2002 1.210 1.300 1.180 1.270 122,250 +0.11(+9.48%)
Sep 24, 2002 1.240 1.300 1.130 1.160 97,400 -0.10(-7.94%)
Sep 23, 2002 1.260 1.310 1.210 1.260 144,800 +0.00(+0.00%)
Sep 20, 2002 1.420 1.430 1.250 1.260 201,700 -0.06(-4.55%)
Sep 19, 2002 1.450 1.450 1.250 1.320 179,000 -0.02(-1.49%)
Sep 18, 2002 1.480 1.490 1.320 1.340 86,900 -0.07(-4.96%)
Sep 17, 2002 1.650 1.650 1.400 1.410 134,725 -0.19(-11.88%)
Sep 16, 2002 1.630 1.700 1.560 1.600 94,100 -0.04(-2.57%)
Sep 13, 2002 1.610 1.700 1.600 1.642 34,100 +0.04(+2.64%)
Sep 12, 2002 1.700 1.700 1.600 1.600 6,930,000 -0.05(-3.03%)
Sep 11, 2002 1.670 1.710 1.650 1.650 115,000 -0.05(-2.94%)
Sep 10, 2002 1.680 1.700 1.640 1.700 73,500 +0.01(+0.59%)
Sep 09, 2002 1.700 1.700 1.610 1.690 51,100 +0.00(+0.00%)
Sep 06, 2002 1.720 1.800 1.610 1.690 110,623 +0.00(+0.00%)
Sep 05, 2002 1.770 1.940 1.690 1.690 95,600 -0.11(-6.11%)
Sep 04, 2002 1.830 1.980 1.790 1.800 71,134 -0.05(-2.70%)
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.