Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.320 8.575 8.260 8.560 6,360,978 +0.45(+5.55%)
Jan 28, 2016 8.360 8.440 8.075 8.110 3,535,218 -0.14(-1.70%)
Jan 27, 2016 7.860 8.440 7.860 8.250 2,613,074 -0.15(-1.79%)
Jan 26, 2016 8.310 8.430 8.260 8.400 3,830,876 +0.15(+1.82%)
Jan 25, 2016 8.320 8.490 8.220 8.250 4,347,257 -0.09(-1.08%)
Jan 22, 2016 8.500 8.630 8.275 8.340 5,319,269 -0.05(-0.60%)
Jan 21, 2016 8.330 8.595 8.250 8.390 7,807,507 +0.12(+1.45%)
Jan 20, 2016 7.980 8.360 7.830 8.270 6,061,988 +0.20(+2.48%)
Jan 19, 2016 8.340 8.470 7.960 8.070 4,572,165 -0.15(-1.82%)
Jan 15, 2016 8.200 8.220 8.220 8.220 6,615,200 -0.28(-3.29%)
Jan 14, 2016 8.300 8.650 8.120 8.500 6,459,227 +0.20(+2.41%)
Jan 13, 2016 8.550 8.650 8.165 8.300 6,126,909 -0.25(-2.92%)
Jan 12, 2016 8.690 8.700 8.375 8.550 3,917,847 -0.02(-0.23%)
Jan 11, 2016 8.620 8.715 8.380 8.570 5,474,642 +0.04(+0.47%)
Jan 08, 2016 8.600 8.860 8.510 8.530 5,103,712 -0.11(-1.27%)
Jan 07, 2016 9.110 9.110 8.550 8.640 9,524,767 -0.55(-5.98%)
Jan 06, 2016 9.560 9.625 9.010 9.190 7,066,771 -0.49(-5.06%)
Jan 05, 2016 9.820 9.820 9.630 9.680 5,727,444 -0.02(-0.21%)
Jan 04, 2016 9.650 9.840 9.500 9.700 4,023,234 -0.10(-1.02%)
Dec 31, 2015 9.960 9.800 9.800 9.800 2,390,900 -0.15(-1.51%)
Dec 30, 2015 10.15 10.15 9.940 9.950 3,025,628 -0.16(-1.58%)
Dec 29, 2015 10.05 10.16 10.00 10.11 3,145,976 +0.11(+1.10%)
Dec 28, 2015 10.10 10.10 9.895 10.00 2,243,959 -0.14(-1.38%)
Dec 24, 2015 10.14 10.14 10.14 10.14 1,606,900 +0.05(+0.50%)
Dec 23, 2015 10.06 10.14 10.00 10.09 3,158,801 +0.02(+0.20%)
Dec 22, 2015 10.11 10.15 9.920 10.07 3,477,613 -0.02(-0.20%)
Dec 21, 2015 10.12 10.25 10.01 10.09 2,127,357 +0.08(+0.80%)
Dec 18, 2015 9.940 10.11 9.940 10.01 5,777,505 +0.05(+0.50%)
Dec 17, 2015 10.38 10.42 9.955 9.960 4,101,175 -0.36(-3.49%)
Dec 16, 2015 10.32 10.35 10.17 10.32 2,550,030 +0.05(+0.49%)
Dec 15, 2015 10.13 10.32 10.12 10.27 5,017,032 +0.16(+1.58%)
Dec 14, 2015 10.23 10.62 10.04 10.11 9,334,881 +0.21(+2.12%)
Dec 11, 2015 9.920 9.920 9.875 9.900 4,837,852 -0.25(-2.46%)
Dec 10, 2015 10.12 10.29 10.07 10.15 6,459,769 +0.03(+0.25%)
Dec 09, 2015 10.46 10.49 10.10 10.12 6,247,349 -0.34(-3.20%)
Dec 08, 2015 10.51 10.70 10.26 10.46 12,625,996 -0.78(-6.94%)
Dec 07, 2015 11.27 11.36 11.21 11.24 6,934,200 -0.13(-1.14%)
Dec 04, 2015 11.06 11.40 11.01 11.37 4,536,485 +0.29(+2.62%)
Dec 03, 2015 11.42 11.42 10.97 11.08 5,813,982 -0.25(-2.21%)
Dec 02, 2015 11.31 11.35 11.10 11.33 9,036,045 +0.06(+0.53%)
Dec 01, 2015 11.01 11.28 11.01 11.27 10,069,915 +0.31(+2.83%)
Nov 30, 2015 10.73 11.04 10.68 10.96 9,517,352 +0.23(+2.14%)
Nov 27, 2015 10.46 10.77 10.46 10.73 2,375,960 +0.27(+2.58%)
Nov 25, 2015 10.35 10.46 10.46 10.46 8,874,100 +0.11(+1.06%)
Nov 24, 2015 10.14 10.41 10.03 10.35 9,718,961 +0.20(+1.97%)
Nov 23, 2015 10.13 10.24 10.07 10.15 6,186,935 -0.01(-0.10%)
Nov 20, 2015 10.20 10.29 10.11 10.16 6,102,679 +0.06(+0.59%)
Nov 19, 2015 10.20 10.33 9.940 10.10 8,826,014 +0.21(+2.12%)
Nov 18, 2015 10.39 10.39 9.530 9.890 29,358,170 -0.85(-7.91%)
Nov 17, 2015 10.70 10.90 10.64 10.74 3,589,381 +0.07(+0.66%)
Nov 16, 2015 10.71 10.86 10.55 10.67 6,126,005 -0.05(-0.47%)
Nov 13, 2015 10.84 10.95 10.68 10.72 6,061,874 -0.13(-1.20%)
Nov 12, 2015 11.12 11.24 10.85 10.85 4,437,392 -0.38(-3.34%)
Nov 11, 2015 11.29 11.41 11.19 11.22 4,106,374 +0.00(+0.04%)
Nov 10, 2015 11.37 11.39 11.20 11.22 3,293,481 -0.29(-2.48%)
Nov 09, 2015 11.57 11.60 11.39 11.51 2,913,655 -0.09(-0.82%)
Nov 06, 2015 11.27 11.62 11.25 11.60 3,044,012 +0.32(+2.84%)
Nov 05, 2015 11.50 11.60 11.20 11.28 5,043,753 -0.26(-2.25%)
Nov 04, 2015 11.29 11.55 11.10 11.54 4,742,088 +0.33(+2.94%)
Nov 03, 2015 11.09 11.30 11.07 11.21 3,980,612 +0.03(+0.27%)
Nov 02, 2015 10.97 11.25 10.90 11.18 4,221,870 +0.18(+1.64%)
Oct 30, 2015 11.03 11.38 10.82 11.00 11,878,225 +0.72(+7.00%)
Oct 29, 2015 10.70 10.70 10.20 10.28 11,795,447 -0.75(-6.80%)
Oct 28, 2015 10.84 11.05 10.79 11.03 5,186,078 +0.22(+2.04%)
Oct 27, 2015 10.91 10.99 10.74 10.81 3,693,182 -0.18(-1.64%)
Oct 26, 2015 11.39 11.46 10.89 10.99 3,969,812 -0.49(-4.27%)
Oct 23, 2015 11.00 11.59 10.73 11.48 8,640,234 +0.61(+5.56%)
Oct 22, 2015 10.51 10.89 10.40 10.88 4,909,398 +0.57(+5.58%)
Oct 21, 2015 10.63 10.74 10.28 10.30 4,243,386 -0.26(-2.46%)
Oct 20, 2015 10.34 10.64 10.34 10.56 3,509,213 +0.17(+1.64%)
Oct 19, 2015 10.50 10.64 10.33 10.39 3,517,514 -0.10(-0.95%)
Oct 16, 2015 10.58 10.63 10.28 10.49 3,871,768 -0.11(-1.04%)
Oct 15, 2015 10.76 10.89 10.31 10.60 8,203,176 -0.14(-1.30%)
Oct 14, 2015 9.990 10.97 9.990 10.74 12,539,665 +0.71(+7.08%)
Oct 13, 2015 9.820 10.13 9.810 10.03 6,378,236 +0.14(+1.42%)
Oct 12, 2015 9.980 10.12 9.825 9.890 5,742,144 -0.11(-1.10%)
Oct 09, 2015 10.27 10.37 9.980 10.00 4,309,613 -0.30(-2.91%)
Oct 08, 2015 10.25 10.37 10.04 10.30 4,053,244 +0.02(+0.19%)
Oct 07, 2015 10.00 10.31 9.900 10.28 8,798,214 +0.39(+3.94%)
Oct 06, 2015 9.850 10.00 9.810 9.890 5,932,507 +0.06(+0.61%)
Oct 05, 2015 9.590 9.870 9.560 9.830 3,926,258 +0.30(+3.15%)
Oct 02, 2015 9.140 9.530 9.060 9.530 3,536,556 +0.24(+2.58%)
Oct 01, 2015 9.400 9.510 9.090 9.290 3,314,163 -0.11(-1.17%)
Sep 30, 2015 9.400 9.520 9.240 9.400 4,902,511 +0.32(+3.52%)
Sep 29, 2015 8.990 9.230 8.920 9.080 3,365,071 +0.11(+1.23%)
Sep 28, 2015 9.200 9.250 8.930 8.970 4,132,115 -0.36(-3.86%)
Sep 25, 2015 9.370 9.570 9.260 9.330 3,706,966 +0.07(+0.76%)
Sep 24, 2015 9.270 9.350 8.900 9.260 5,603,001 -0.12(-1.28%)
Sep 23, 2015 9.520 9.580 9.345 9.380 2,136,821 -0.12(-1.26%)
Sep 22, 2015 9.600 9.670 9.400 9.500 4,296,399 -0.28(-2.86%)
Sep 21, 2015 10.12 10.12 9.755 9.780 3,334,849 -0.14(-1.41%)
Sep 18, 2015 10.02 10.19 9.830 9.920 4,949,056 -0.25(-2.46%)
Sep 17, 2015 10.22 10.39 10.14 10.17 2,779,674 -0.08(-0.78%)
Sep 16, 2015 10.21 10.32 10.12 10.25 2,580,198 +0.02(+0.20%)
Sep 15, 2015 10.15 10.30 10.04 10.23 2,368,087 +0.15(+1.49%)
Sep 14, 2015 10.30 10.30 10.04 10.08 2,030,957 -0.14(-1.37%)
Sep 11, 2015 9.790 10.24 9.790 10.22 5,874,650 +0.08(+0.79%)
Sep 10, 2015 10.14 10.31 9.905 10.14 6,157,664 -0.09(-0.88%)
Sep 09, 2015 10.50 10.63 10.16 10.23 5,130,137 -0.24(-2.29%)
Sep 08, 2015 10.00 10.52 10.00 10.47 8,559,181 +0.81(+8.39%)
Sep 04, 2015 9.670 9.660 9.660 9.660 3,179,200 -0.20(-2.03%)
Sep 03, 2015 9.440 9.950 9.410 9.860 6,597,927 +0.49(+5.23%)
Sep 02, 2015 9.490 9.530 9.130 9.370 4,422,533 +0.15(+1.63%)
Sep 01, 2015 9.290 9.555 9.160 9.220 4,056,911 -0.33(-3.51%)
Aug 31, 2015 9.860 9.907 9.550 9.555 6,670,459 -0.33(-3.29%)
Aug 28, 2015 9.790 9.950 9.750 9.880 3,736,456 +0.09(+0.92%)
Aug 27, 2015 9.590 9.870 9.500 9.790 8,061,788 +0.35(+3.71%)
Aug 26, 2015 9.140 9.475 8.890 9.440 5,850,163 +0.55(+6.19%)
Aug 25, 2015 9.350 9.355 8.890 8.890 6,560,560 -0.06(-0.67%)
Aug 24, 2015 8.500 9.370 8.400 8.950 6,453,505 -0.23(-2.51%)
Aug 21, 2015 9.200 9.430 9.090 9.180 7,429,395 -0.09(-0.97%)
Aug 20, 2015 9.570 9.910 9.230 9.270 3,513,161 -0.40(-4.14%)
Aug 19, 2015 9.900 9.930 9.580 9.670 2,892,680 -0.18(-1.83%)
Aug 18, 2015 10.04 10.09 9.830 9.850 3,845,285 -0.25(-2.48%)
Aug 17, 2015 9.920 10.12 9.800 10.10 2,566,862 +0.19(+1.92%)
Aug 14, 2015 9.780 9.920 9.700 9.910 2,984,006 +0.04(+0.41%)
Aug 13, 2015 10.07 10.11 9.850 9.870 2,561,145 -0.23(-2.28%)
Aug 12, 2015 9.880 10.13 9.715 10.10 4,797,676 +0.09(+0.90%)
Aug 11, 2015 10.31 10.38 9.990 10.01 5,813,176 -0.42(-4.03%)
Aug 10, 2015 10.17 10.52 10.14 10.43 3,898,143 +0.18(+1.76%)
Aug 07, 2015 10.12 10.35 10.05 10.25 4,393,093 +0.09(+0.89%)
Aug 06, 2015 10.09 10.29 10.05 10.16 4,855,914 -0.15(-1.45%)
Aug 05, 2015 10.27 10.48 10.23 10.31 6,224,088 +0.10(+0.98%)
Aug 04, 2015 10.17 10.30 9.870 10.21 14,129,932 -0.13(-1.26%)
Aug 03, 2015 10.55 10.89 10.30 10.34 11,218,551 -0.28(-2.64%)
Jul 31, 2015 10.67 10.79 10.56 10.62 4,559,934 -0.10(-0.93%)
Jul 30, 2015 10.69 10.80 10.60 10.72 3,858,996 -0.01(-0.09%)
Jul 29, 2015 10.55 10.76 10.47 10.73 6,065,923 +0.19(+1.80%)
Jul 28, 2015 10.23 10.63 10.09 10.54 8,670,795 +0.40(+3.94%)
Jul 27, 2015 10.20 10.35 10.03 10.14 5,424,273 -0.17(-1.65%)
Jul 24, 2015 10.61 10.61 10.28 10.31 5,472,164 -0.22(-2.09%)
Jul 23, 2015 10.39 10.70 10.39 10.53 6,931,284 +0.23(+2.23%)
Jul 22, 2015 10.49 10.50 10.21 10.30 11,986,679 -0.54(-4.98%)
Jul 21, 2015 10.71 10.93 10.64 10.84 5,064,023 +0.10(+0.93%)
Jul 20, 2015 10.80 10.93 10.72 10.74 4,262,802 -0.13(-1.20%)
Jul 17, 2015 10.89 10.94 10.71 10.87 5,906,061 +0.01(+0.09%)
Jul 16, 2015 10.89 11.11 10.74 10.86 12,304,646 -0.22(-1.99%)
Jul 15, 2015 11.24 11.30 11.01 11.08 6,557,514 -0.14(-1.25%)
Jul 14, 2015 11.15 11.29 11.10 11.22 5,520,992 +0.05(+0.45%)
Jul 13, 2015 11.31 11.34 11.04 11.17 6,219,202 -0.17(-1.50%)
Jul 10, 2015 11.04 11.35 10.88 11.34 7,221,806 +0.44(+4.04%)
Jul 09, 2015 11.19 11.25 10.85 10.90 8,991,994 -0.16(-1.45%)
Jul 08, 2015 11.20 11.35 10.93 11.06 8,060,962 -0.29(-2.56%)
Jul 07, 2015 11.32 11.36 10.85 11.35 5,840,161 +0.09(+0.80%)
Jul 06, 2015 11.32 11.48 11.13 11.26 4,234,508 -0.20(-1.75%)
Jul 02, 2015 11.62 11.46 11.46 11.46 4,866,900 -0.11(-0.95%)
Jul 01, 2015 11.76 11.86 11.52 11.57 4,952,593 -0.12(-1.03%)
Jun 30, 2015 11.80 11.97 11.66 11.69 4,275,156 -0.03(-0.26%)
Jun 29, 2015 11.89 12.09 11.65 11.72 5,731,297 -0.28(-2.33%)
Jun 26, 2015 12.46 12.51 11.93 12.00 10,679,474 -0.51(-4.08%)
Jun 25, 2015 12.58 12.71 12.48 12.51 2,948,799 -0.01(-0.08%)
Jun 24, 2015 12.54 12.71 12.45 12.52 5,505,136 -0.06(-0.48%)
Jun 23, 2015 12.57 12.65 12.40 12.58 5,162,200 +0.03(+0.24%)
Jun 22, 2015 12.63 12.66 12.43 12.55 3,106,425 +0.04(+0.32%)
Jun 19, 2015 12.61 12.67 12.38 12.51 5,488,240 -0.08(-0.64%)
Jun 18, 2015 12.41 12.62 12.37 12.59 4,928,942 +0.22(+1.78%)
Jun 17, 2015 12.51 12.51 12.17 12.37 6,328,328 -0.14(-1.12%)
Jun 16, 2015 12.57 12.65 12.37 12.51 4,264,427 +0.10(+0.81%)
Jun 15, 2015 12.28 12.48 12.08 12.41 5,073,161 +0.02(+0.16%)
Jun 12, 2015 12.38 12.55 12.17 12.39 6,225,604 -0.39(-3.05%)
Jun 11, 2015 12.69 12.83 12.64 12.78 5,922,198 +0.14(+1.11%)
Jun 10, 2015 12.56 12.72 12.41 12.64 6,783,864 +0.17(+1.36%)
Jun 09, 2015 12.51 12.63 12.37 12.47 8,315,834 -0.01(-0.08%)
Jun 08, 2015 13.01 13.02 12.38 12.48 6,491,127 -0.45(-3.48%)
Jun 05, 2015 12.88 12.96 12.74 12.93 3,744,467 +0.05(+0.39%)
Jun 04, 2015 13.21 13.25 12.84 12.88 7,787,998 -0.38(-2.87%)
Jun 03, 2015 13.50 13.50 13.20 13.26 32,642,094 +0.28(+2.16%)
Jun 02, 2015 13.01 13.01 12.76 12.98 11,354,429 -0.11(-0.84%)
Jun 01, 2015 13.25 13.36 13.06 13.09 3,963,156 -0.17(-1.28%)
May 29, 2015 13.01 13.33 12.97 13.26 5,035,199 +0.27(+2.08%)
May 28, 2015 12.96 13.27 12.91 12.99 3,756,333 -0.02(-0.15%)
May 27, 2015 12.49 13.12 12.47 13.01 4,858,687 +0.54(+4.37%)
May 26, 2015 12.60 12.64 12.39 12.46 2,497,827 -0.20(-1.54%)
May 22, 2015 12.67 12.66 12.66 12.66 2,067,800 +0.09(+0.72%)
May 21, 2015 12.63 12.65 12.48 12.57 2,119,109 -0.04(-0.32%)
May 20, 2015 12.76 12.89 12.60 12.61 3,488,529 -0.16(-1.25%)
May 19, 2015 12.87 12.94 12.71 12.77 3,742,298 -0.04(-0.31%)
May 18, 2015 12.57 12.84 12.57 12.81 2,715,977 +0.20(+1.59%)
May 15, 2015 12.63 12.73 12.46 12.61 3,894,948 +0.17(+1.37%)
May 14, 2015 12.45 12.55 12.30 12.44 3,256,928 +0.07(+0.57%)
May 13, 2015 12.50 12.64 12.26 12.37 4,061,726 -0.04(-0.32%)
May 12, 2015 12.30 12.46 12.16 12.41 2,955,261 -0.02(-0.16%)
May 11, 2015 12.31 12.53 12.27 12.43 2,572,229 +0.13(+1.06%)
May 08, 2015 12.20 12.36 12.10 12.30 2,971,042 +0.21(+1.74%)
May 07, 2015 12.07 12.21 11.96 12.09 3,860,612 -0.01(-0.08%)
May 06, 2015 12.14 12.32 11.93 12.10 2,628,116 +0.04(+0.33%)
May 05, 2015 12.31 12.46 12.04 12.06 5,235,800 -0.44(-3.52%)
May 04, 2015 12.64 13.12 12.43 12.50 13,465,814 +0.69(+5.84%)
May 01, 2015 11.60 11.88 11.60 11.81 5,236,902 +0.29(+2.52%)
Apr 30, 2015 11.68 11.75 11.50 11.52 2,389,720 -0.15(-1.29%)
Apr 29, 2015 11.46 11.70 11.39 11.67 2,075,564 +0.11(+0.95%)
Apr 28, 2015 11.56 11.70 11.47 11.56 3,349,189 -0.03(-0.26%)
Apr 27, 2015 11.69 11.88 11.48 11.59 3,074,881 -0.03(-0.26%)
Apr 24, 2015 12.25 12.25 11.31 11.62 8,253,119 -0.62(-5.10%)
Apr 23, 2015 11.86 12.36 11.71 12.24 6,275,767 -0.12(-0.93%)
Apr 22, 2015 12.23 12.51 12.14 12.36 6,454,017 +0.19(+1.56%)
Apr 21, 2015 11.88 12.22 11.76 12.17 5,632,216 +0.36(+3.05%)
Apr 20, 2015 11.88 11.95 11.74 11.81 3,512,973 -0.03(-0.25%)
Apr 17, 2015 12.35 12.35 11.66 11.84 4,353,593 -0.53(-4.28%)
Apr 16, 2015 11.93 12.40 11.86 12.37 7,829,686 +0.43(+3.60%)
Apr 15, 2015 11.54 12.00 11.46 11.94 4,960,423 +0.48(+4.19%)
Apr 14, 2015 11.65 11.67 11.42 11.46 2,664,856 -0.18(-1.55%)
Apr 13, 2015 11.53 11.74 11.51 11.64 2,112,935 +0.06(+0.52%)
Apr 10, 2015 11.55 11.59 11.48 11.58 1,858,476 +0.01(+0.09%)
Apr 09, 2015 11.48 11.59 11.41 11.57 2,148,169 +0.05(+0.43%)
Apr 08, 2015 11.57 11.65 11.46 11.52 2,957,687 -0.02(-0.17%)
Apr 07, 2015 11.58 11.78 11.45 11.54 3,774,007 +0.00(+0.00%)
Apr 06, 2015 11.50 11.64 11.40 11.54 3,067,076 -0.16(-1.37%)
Apr 02, 2015 11.45 11.70 11.70 11.70 6,482,400 +0.21(+1.87%)
Apr 01, 2015 11.51 11.55 11.08 11.48 21,684,764 -0.62(-5.16%)
Mar 31, 2015 12.08 12.18 11.99 12.11 10,621,277 -0.02(-0.16%)
Mar 30, 2015 11.85 12.17 11.82 12.13 11,237,660 +0.33(+2.80%)
Mar 27, 2015 11.66 11.88 11.55 11.80 7,660,336 +0.17(+1.46%)
Mar 26, 2015 11.71 11.79 11.43 11.63 9,095,774 -0.27(-2.31%)
Mar 25, 2015 12.39 12.45 11.82 11.90 12,645,617 -0.47(-3.80%)
Mar 24, 2015 12.67 12.67 12.36 12.38 8,403,193 -0.32(-2.56%)
Mar 23, 2015 12.88 12.94 12.69 12.70 3,117,570 -0.23(-1.78%)
Mar 20, 2015 12.85 12.96 12.75 12.93 5,490,675 +0.20(+1.57%)
Mar 19, 2015 12.69 12.78 12.61 12.73 2,683,646 -0.03(-0.24%)
Mar 18, 2015 12.61 12.80 12.49 12.76 3,989,825 +0.10(+0.79%)
Mar 17, 2015 12.79 12.79 12.50 12.66 4,504,619 -0.18(-1.40%)
Mar 16, 2015 12.59 12.85 12.54 12.84 5,771,209 +0.29(+2.31%)
Mar 13, 2015 12.52 12.75 12.50 12.55 6,032,474 -0.11(-0.87%)
Mar 12, 2015 12.67 12.73 12.55 12.66 6,143,193 -0.02(-0.12%)
Mar 11, 2015 12.72 12.86 12.60 12.68 7,069,521 -0.06(-0.51%)
Mar 10, 2015 12.78 12.90 12.66 12.74 4,797,309 -0.16(-1.24%)
Mar 09, 2015 12.93 13.06 12.77 12.90 4,789,745 +0.00(+0.00%)
Mar 06, 2015 13.00 13.15 12.83 12.90 7,560,613 -0.14(-1.07%)
Mar 05, 2015 13.04 13.13 12.99 13.04 6,049,174 +0.02(+0.15%)
Mar 04, 2015 12.77 13.04 12.87 13.02 7,430,994 +0.15(+1.17%)
Mar 03, 2015 13.12 13.19 12.86 12.87 7,074,793 -0.29(-2.20%)
Mar 02, 2015 12.84 13.31 12.82 13.16 12,817,419 +0.41(+3.22%)
Feb 27, 2015 12.91 13.04 12.68 12.75 7,390,267 -0.11(-0.86%)
Feb 26, 2015 12.30 13.07 12.30 12.86 18,745,336 +0.84(+6.99%)
Feb 25, 2015 12.25 12.30 11.88 12.02 10,657,611 -0.22(-1.80%)
Feb 24, 2015 12.04 12.34 11.99 12.24 6,444,649 +0.22(+1.83%)
Feb 23, 2015 11.94 12.04 11.78 12.02 10,867,035 +0.00(+0.00%)
Feb 20, 2015 11.95 12.08 11.77 12.02 9,427,793 +0.11(+0.92%)
Feb 19, 2015 12.13 12.20 11.85 11.91 7,429,216 -0.25(-2.06%)
Feb 18, 2015 12.02 12.23 11.93 12.16 6,527,878 +0.17(+1.42%)
Feb 17, 2015 11.85 12.08 11.85 11.99 5,725,505 +0.04(+0.38%)
Feb 13, 2015 11.65 11.95 11.95 11.95 5,979,900 +0.34(+2.89%)
Feb 12, 2015 11.57 11.69 11.47 11.61 7,637,248 +0.06(+0.52%)
Feb 11, 2015 11.61 11.71 11.47 11.55 7,940,377 -0.05(-0.43%)
Feb 10, 2015 11.60 11.65 11.52 11.60 9,908,870 +0.06(+0.52%)
Feb 09, 2015 11.26 11.67 11.21 11.54 10,411,026 +0.15(+1.32%)
Feb 06, 2015 10.63 11.87 10.63 11.39 23,468,762 +1.12(+10.91%)
Feb 05, 2015 10.42 10.46 10.24 10.27 8,785,490 -0.12(-1.15%)
Feb 04, 2015 10.18 10.47 10.14 10.39 4,962,626 +0.14(+1.37%)
Feb 03, 2015 10.00 10.25 9.920 10.25 4,729,073 +0.31(+3.12%)
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.