On Semiconductor (NQ: ON )

60.30 USD -2.07 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.34 21.34 21.34 0 +0.23(+1.09%)
Aug 30, 2018 21.47 21.55 21.08 21.11 3,078,743 -0.47(-2.18%)
Aug 29, 2018 21.50 21.73 21.42 21.58 3,140,223 -0.03(-0.14%)
Aug 28, 2018 21.82 21.82 21.39 21.61 3,216,829 +0.11(+0.51%)
Aug 27, 2018 21.18 21.69 21.15 21.50 4,140,811 +0.38(+1.80%)
Aug 24, 2018 20.80 21.13 20.69 21.12 2,981,000 +0.47(+2.28%)
Aug 23, 2018 20.87 21.05 20.61 20.65 4,129,697 -0.19(-0.91%)
Aug 22, 2018 20.71 21.10 20.55 20.84 5,266,052 -0.16(-0.76%)
Aug 21, 2018 20.33 21.16 20.31 21.00 6,116,769 +0.66(+3.24%)
Aug 20, 2018 20.34 20.51 20.04 20.34 3,470,859 +0.02(+0.10%)
Aug 17, 2018 20.22 20.38 19.97 20.32 3,905,600 -0.02(-0.10%)
Aug 16, 2018 20.53 20.66 20.25 20.34 6,616,859 -0.11(-0.54%)
Aug 15, 2018 20.73 21.03 20.18 20.45 8,406,237 -0.55(-2.62%)
Aug 14, 2018 21.07 21.20 20.95 21.00 5,598,955 -0.01(-0.05%)
Aug 13, 2018 21.32 21.54 21.00 21.01 3,740,192 -0.33(-1.55%)
Aug 10, 2018 21.46 21.70 21.20 21.34 8,249,700 -0.58(-2.65%)
Aug 09, 2018 21.40 22.23 21.39 21.92 6,522,565 -0.50(-2.23%)
Aug 08, 2018 22.34 22.48 22.17 22.42 3,769,697 +0.01(+0.04%)
Aug 07, 2018 22.19 22.57 22.14 22.41 3,944,056 +0.30(+1.36%)
Aug 06, 2018 21.54 22.12 21.50 22.11 5,408,654 +0.52(+2.41%)
Aug 03, 2018 22.15 22.25 21.46 21.59 10,798,600 -0.69(-3.10%)
Aug 02, 2018 21.91 22.39 21.83 22.28 6,515,486 +0.02(+0.09%)
Aug 01, 2018 22.00 22.39 21.88 22.26 6,277,072 +0.21(+0.95%)
Jul 31, 2018 22.51 22.68 22.01 22.05 6,282,874 -0.31(-1.39%)
Jul 30, 2018 23.78 23.80 21.51 22.36 10,269,462 -0.79(-3.41%)
Jul 27, 2018 23.74 24.10 23.07 23.15 9,665,300 -0.46(-1.95%)
Jul 26, 2018 23.21 23.65 22.97 23.61 8,352,129 +0.31(+1.33%)
Jul 25, 2018 23.46 23.51 22.82 23.30 8,874,990 -0.23(-0.98%)
Jul 24, 2018 23.91 24.24 23.47 23.53 4,133,591 -0.25(-1.05%)
Jul 23, 2018 23.90 23.96 23.32 23.78 5,728,962 -0.26(-1.08%)
Jul 20, 2018 24.01 24.18 23.81 24.04 3,689,462 +0.03(+0.12%)
Jul 19, 2018 24.13 24.31 23.75 24.01 5,011,782 -0.23(-0.95%)
Jul 18, 2018 24.09 24.26 23.86 24.24 5,635,059 +0.33(+1.38%)
Jul 17, 2018 23.15 23.92 22.91 23.91 4,393,744 +0.61(+2.62%)
Jul 16, 2018 23.45 23.67 23.24 23.30 4,799,175 -0.18(-0.77%)
Jul 13, 2018 23.42 23.48 4,556,709 -0.03(-0.13%)
Jul 12, 2018 23.31 23.57 23.19 23.51 3,602,977 +0.49(+2.13%)
Jul 11, 2018 23.55 23.63 22.95 23.02 4,574,460 -0.86(-3.60%)
Jul 10, 2018 23.45 23.91 23.28 23.88 4,736,264 +0.55(+2.36%)
Jul 09, 2018 23.30 23.35 22.98 23.33 3,748,970 +0.23(+1.00%)
Jul 06, 2018 22.73 23.12 22.51 23.10 4,202,174 +0.28(+1.23%)
Jul 05, 2018 22.37 22.87 22.27 22.82 7,131,428 +0.67(+3.02%)
Jul 03, 2018 22.15 22.15 22.15 0 -0.44(-1.95%)
Jul 02, 2018 22.02 22.61 21.90 22.59 4,726,737 +0.35(+1.60%)
Jun 29, 2018 22.72 22.22 22.24 6,424,993 -0.04(-0.20%)
Jun 28, 2018 22.25 22.48 21.76 22.28 11,984,048 -0.19(-0.85%)
Jun 27, 2018 23.21 23.45 22.45 22.47 4,900,852 -0.63(-2.73%)
Jun 26, 2018 23.20 23.35 22.98 23.10 7,617,836 -0.07(-0.30%)
Jun 25, 2018 23.79 23.94 22.66 23.17 8,921,871 -0.91(-3.78%)
Jun 22, 2018 24.95 24.98 24.04 24.08 7,446,984 -0.61(-2.47%)
Jun 21, 2018 25.73 25.73 24.62 24.69 5,186,171 -0.48(-1.91%)
Jun 20, 2018 24.97 25.35 24.90 25.17 3,612,635 +0.41(+1.66%)
Jun 19, 2018 25.14 24.28 24.76 6,590,277 -0.61(-2.40%)
Jun 18, 2018 25.17 25.40 24.76 25.37 3,855,835 -0.24(-0.94%)
Jun 15, 2018 25.89 25.89 25.61 6,608,961 -0.28(-1.08%)
Jun 14, 2018 25.50 25.92 25.37 25.89 5,622,231 +0.59(+2.33%)
Jun 13, 2018 24.99 25.57 24.99 25.30 6,352,197 +0.19(+0.76%)
Jun 12, 2018 25.20 25.52 24.87 25.11 7,999,886 +0.01(+0.04%)
Jun 11, 2018 25.23 25.58 24.98 25.10 4,968,899 -0.10(-0.40%)
Jun 08, 2018 25.41 25.48 25.05 25.20 7,076,821 -0.52(-2.02%)
Jun 07, 2018 26.10 26.38 25.42 25.72 8,260,578 -0.44(-1.68%)
Jun 06, 2018 26.16 4,943,229 -0.06(-0.23%)
Jun 05, 2018 26.16 26.23 25.77 26.22 6,798,750 +0.02(+0.08%)
Jun 04, 2018 25.92 26.22 25.66 26.20 9,466,374 +0.45(+1.75%)
Jun 01, 2018 25.48 25.92 25.08 25.75 7,433,482 +0.62(+2.47%)
May 31, 2018 25.47 25.84 25.01 25.13 27,704,072 -0.45(-1.76%)
May 30, 2018 25.69 26.05 25.43 25.58 6,636,138 +0.11(+0.43%)
May 29, 2018 25.62 26.11 25.22 25.47 9,934,041 -0.38(-1.47%)
May 25, 2018 25.85 25.85 25.85 0 +0.83(+3.32%)
May 24, 2018 24.18 25.79 24.15 25.02 17,947,728 +0.87(+3.60%)
May 23, 2018 23.99 24.20 23.83 24.15 4,189,928 -0.03(-0.12%)
May 22, 2018 23.95 24.45 23.95 24.18 5,094,594 +0.34(+1.43%)
May 21, 2018 23.97 24.24 23.55 23.84 3,185,846 +0.14(+0.59%)
May 18, 2018 23.44 23.90 23.40 23.70 4,347,250 +0.00(+0.00%)
May 17, 2018 23.80 23.85 23.39 23.70 4,151,380 -0.12(-0.50%)
May 16, 2018 23.61 23.89 23.46 23.82 4,002,239 +0.16(+0.68%)
May 15, 2018 23.54 23.80 23.50 23.66 5,443,843 -0.03(-0.13%)
May 14, 2018 23.62 24.10 23.53 23.69 3,423,883 +0.30(+1.28%)
May 11, 2018 23.29 23.82 23.27 23.39 3,718,762 -0.22(-0.93%)
May 10, 2018 23.40 23.62 23.31 23.61 3,351,148 +0.35(+1.50%)
May 09, 2018 23.00 23.44 22.98 23.26 5,635,852 +0.34(+1.48%)
May 08, 2018 23.10 23.20 22.72 22.92 5,089,359 +0.06(+0.26%)
May 07, 2018 22.82 23.13 22.67 22.86 4,495,077 +0.22(+0.97%)
May 04, 2018 21.90 22.78 21.90 22.64 5,098,282 +0.56(+2.54%)
May 03, 2018 21.96 22.10 21.45 22.08 9,870,298 -0.12(-0.54%)
May 02, 2018 22.21 22.51 21.98 22.20 7,418,984 +0.04(+0.18%)
May 01, 2018 22.00 22.28 21.93 22.16 9,773,822 +0.08(+0.36%)
Apr 30, 2018 22.99 23.10 21.97 22.08 13,208,707 -0.90(-3.92%)
Apr 27, 2018 24.09 24.16 22.95 22.98 9,211,005 -0.77(-3.24%)
Apr 26, 2018 23.50 23.87 23.41 23.75 5,759,038 +0.63(+2.72%)
Apr 25, 2018 23.36 23.63 22.96 23.12 7,101,679 -0.19(-0.82%)
Apr 24, 2018 23.71 23.96 23.02 23.31 5,092,188 -0.17(-0.72%)
Apr 23, 2018 23.63 23.82 23.38 23.48 7,058,344 -0.15(-0.63%)
Apr 20, 2018 24.08 24.41 23.58 23.63 6,785,823 -0.38(-1.58%)
Apr 19, 2018 25.03 25.06 23.76 24.01 9,482,572 -1.55(-6.06%)
Apr 18, 2018 25.56 25.90 25.28 25.56 4,565,475 -0.18(-0.70%)
Apr 17, 2018 25.18 25.78 25.18 25.74 5,115,263 +0.69(+2.75%)
Apr 16, 2018 25.09 25.21 24.59 25.05 3,515,257 +0.04(+0.16%)
Apr 13, 2018 25.58 25.66 24.72 25.01 3,695,273 -0.35(-1.38%)
Apr 12, 2018 24.71 25.37 24.69 25.36 5,355,300 +0.77(+3.13%)
Apr 11, 2018 24.39 24.96 24.30 24.59 4,421,794 +0.05(+0.20%)
Apr 10, 2018 24.27 24.75 23.98 24.54 4,481,952 +0.98(+4.16%)
Apr 09, 2018 23.78 24.36 23.53 23.56 5,850,548 +0.14(+0.60%)
Apr 06, 2018 23.42 5,948,537 -0.80(-3.30%)
Apr 05, 2018 24.63 24.74 24.11 24.22 5,236,348 -0.11(-0.45%)
Apr 04, 2018 22.75 24.39 22.75 24.33 5,708,057 +0.80(+3.40%)
Apr 03, 2018 23.64 23.93 23.25 23.53 6,450,752 +0.16(+0.68%)
Apr 02, 2018 24.33 24.50 23.13 23.37 5,612,463 -1.09(-4.46%)
Mar 29, 2018 24.46 24.46 24.46 0 +0.65(+2.73%)
Mar 28, 2018 24.84 24.95 23.79 23.81 9,042,849 -1.15(-4.61%)
Mar 27, 2018 26.26 26.59 24.78 24.96 7,900,360 -1.16(-4.44%)
Mar 26, 2018 25.70 26.19 25.36 26.12 6,623,161 +1.08(+4.31%)
Mar 23, 2018 25.82 26.00 25.04 25.04 9,466,248 -0.86(-3.32%)
Mar 22, 2018 26.03 26.29 25.46 25.90 7,597,998 -0.60(-2.26%)
Mar 21, 2018 26.01 26.79 26.00 26.50 11,340,791 +0.55(+2.12%)
Mar 20, 2018 25.56 26.06 25.55 25.95 5,566,589 +0.44(+1.72%)
Mar 19, 2018 25.57 25.79 24.92 25.51 7,717,316 -0.36(-1.39%)
Mar 16, 2018 25.71 26.05 25.58 25.87 5,560,857 +0.11(+0.43%)
Mar 15, 2018 26.00 26.05 25.48 25.76 3,611,420 +0.02(+0.08%)
Mar 14, 2018 26.35 26.40 25.58 25.74 5,858,971 -0.28(-1.08%)
Mar 13, 2018 27.08 27.10 25.80 26.02 6,029,292 -0.78(-2.91%)
Mar 12, 2018 26.67 26.86 26.30 26.80 4,681,347 +0.21(+0.79%)
Mar 09, 2018 26.16 26.77 26.16 26.59 8,616,731 +0.53(+2.03%)
Mar 08, 2018 25.90 26.10 25.67 26.06 6,675,220 +0.30(+1.16%)
Mar 07, 2018 25.82 25.76 9,042,293 +0.29(+1.14%)
Mar 06, 2018 24.65 25.73 24.50 25.47 13,344,024 +1.01(+4.13%)
Mar 05, 2018 24.22 24.55 24.12 24.46 5,872,581 +0.03(+0.12%)
Mar 02, 2018 23.59 24.45 23.43 24.43 5,281,794 +0.57(+2.39%)
Mar 01, 2018 24.03 24.22 23.36 23.86 8,274,779 -0.06(-0.25%)
Feb 28, 2018 24.51 24.55 23.87 23.92 7,267,833 -0.41(-1.69%)
Feb 27, 2018 24.35 24.95 24.31 24.33 9,704,611 -0.04(-0.16%)
Feb 26, 2018 23.77 24.37 23.71 24.37 7,090,499 +0.63(+2.65%)
Feb 23, 2018 23.36 23.74 23.29 23.74 4,417,141 +0.60(+2.59%)
Feb 22, 2018 23.00 23.14 4,563,931 -0.09(-0.39%)
Feb 21, 2018 23.72 23.77 23.22 23.23 6,121,776 -0.33(-1.40%)
Feb 20, 2018 22.71 23.84 22.68 23.56 7,357,715 +1.02(+4.53%)
Feb 16, 2018 22.54 22.54 22.54 0 -0.26(-1.14%)
Feb 15, 2018 22.67 22.81 22.14 22.80 6,622,765 +0.46(+2.06%)
Feb 14, 2018 21.73 22.37 21.64 22.34 7,454,596 +0.58(+2.67%)
Feb 13, 2018 21.78 21.76 7,815,407 +0.42(+1.97%)
Feb 12, 2018 21.41 21.48 20.95 21.34 7,607,474 +0.19(+0.90%)
Feb 09, 2018 21.24 21.35 20.21 21.15 13,112,366 +0.34(+1.63%)
Feb 08, 2018 22.27 22.48 20.80 20.81 9,966,768 -1.25(-5.67%)
Feb 07, 2018 22.47 22.62 22.03 22.06 12,055,660 -0.62(-2.73%)
Feb 06, 2018 22.42 23.30 22.11 22.68 14,763,363 -0.17(-0.74%)
Feb 05, 2018 23.49 24.05 22.33 22.85 12,579,854 -0.84(-3.55%)
Feb 02, 2018 24.31 24.46 23.65 23.69 13,296,413 -0.63(-2.59%)
Feb 01, 2018 24.72 24.97 24.21 24.32 7,449,847 -0.42(-1.70%)
Jan 31, 2018 25.04 25.15 24.56 24.74 6,185,372 +0.00(+0.00%)
Jan 30, 2018 25.08 25.20 24.67 24.74 7,248,619 -0.68(-2.68%)
Jan 29, 2018 25.01 25.52 24.90 25.42 6,563,004 +0.28(+1.11%)
Jan 26, 2018 24.41 25.14 24.16 25.14 10,204,065 +1.32(+5.54%)
Jan 25, 2018 24.91 25.08 23.77 23.82 11,520,374 -0.77(-3.13%)
Jan 24, 2018 24.66 25.16 24.00 24.59 14,479,016 -0.56(-2.23%)
Jan 23, 2018 25.50 25.60 25.09 25.15 7,291,379 -0.22(-0.87%)
Jan 22, 2018 25.17 25.40 24.96 25.37 6,865,979 +0.33(+1.32%)
Jan 19, 2018 24.92 25.17 24.50 25.04 6,543,511 +0.30(+1.21%)
Jan 18, 2018 24.06 24.98 23.90 24.74 12,369,647 +0.82(+3.43%)
Jan 17, 2018 23.62 24.05 23.58 23.92 6,988,654 +0.42(+1.79%)
Jan 16, 2018 23.82 24.07 23.32 23.50 6,562,770 -0.07(-0.30%)
Jan 12, 2018 23.57 23.57 23.57 0 +0.49(+2.12%)
Jan 11, 2018 22.80 23.23 22.64 23.08 6,446,558 +0.44(+1.94%)
Jan 10, 2018 22.81 22.64 6,137,320 -0.28(-1.22%)
Jan 09, 2018 22.88 23.03 22.48 22.92 5,407,235 -0.05(-0.22%)
Jan 08, 2018 22.85 23.06 22.58 22.97 3,271,438 +0.14(+0.61%)
Jan 05, 2018 22.85 22.95 22.62 22.83 4,773,694 +0.05(+0.22%)
Jan 04, 2018 23.17 23.19 22.59 22.78 5,719,730 +0.00(+0.00%)
Jan 03, 2018 22.00 22.86 21.81 22.78 7,889,746 +0.97(+4.45%)
Jan 02, 2018 21.03 21.88 21.00 21.81 7,027,357 +0.87(+4.15%)
Dec 29, 2017 20.94 20.94 20.94 0 -0.19(-0.90%)
Dec 28, 2017 21.22 21.32 21.04 21.13 2,588,288 -0.03(-0.14%)
Dec 27, 2017 20.92 21.17 20.86 21.16 4,120,525 +0.29(+1.39%)
Dec 26, 2017 20.65 20.92 20.43 20.87 2,475,366 +0.01(+0.05%)
Dec 22, 2017 20.90 20.96 20.64 20.86 2,558,279 -0.04(-0.19%)
Dec 21, 2017 21.03 21.10 20.85 20.90 2,888,929 -0.06(-0.29%)
Dec 20, 2017 20.90 21.16 20.84 20.96 3,521,947 +0.16(+0.77%)
Dec 19, 2017 20.81 20.95 20.68 20.80 7,821,893 -0.04(-0.19%)
Dec 18, 2017 20.08 20.86 20.02 20.84 7,305,629 +0.94(+4.72%)
Dec 15, 2017 19.68 19.96 19.57 19.90 5,127,422 +0.36(+1.84%)
Dec 14, 2017 19.59 19.62 19.35 19.54 6,367,291 +0.03(+0.15%)
Dec 13, 2017 19.42 19.73 19.34 19.51 4,748,363 +0.15(+0.77%)
Dec 12, 2017 19.33 19.53 19.32 19.36 7,154,296 -0.12(-0.62%)
Dec 11, 2017 19.43 19.68 19.30 19.48 5,362,321 +0.06(+0.31%)
Dec 08, 2017 19.67 19.81 19.40 19.42 4,795,060 -0.08(-0.41%)
Dec 07, 2017 19.37 19.56 19.23 19.50 6,012,505 +0.28(+1.46%)
Dec 06, 2017 18.98 19.32 18.84 19.22 5,005,970 +0.06(+0.31%)
Dec 05, 2017 18.85 19.67 18.66 19.16 9,094,515 +0.18(+0.95%)
Dec 04, 2017 20.10 20.18 18.75 18.98 9,795,661 -0.88(-4.43%)
Dec 01, 2017 20.00 19.51 19.86 7,169,062 -0.22(-1.10%)
Nov 30, 2017 19.97 20.43 19.93 20.08 6,416,949 +0.10(+0.50%)
Nov 29, 2017 21.02 21.04 19.93 19.98 9,832,609 -1.14(-5.40%)
Nov 28, 2017 21.20 21.21 20.89 21.12 6,044,644 +0.01(+0.05%)
Nov 27, 2017 21.30 21.50 21.02 21.11 5,354,758 -0.42(-1.95%)
Nov 24, 2017 21.43 21.59 21.40 21.53 2,192,499 +0.16(+0.75%)
Nov 22, 2017 22.08 22.15 21.29 21.37 5,619,515 -0.57(-2.60%)
Nov 21, 2017 21.90 22.12 21.83 21.94 4,275,081 +0.22(+1.01%)
Nov 20, 2017 21.48 21.80 21.46 21.72 3,689,160 +0.28(+1.31%)
Nov 17, 2017 21.35 21.54 21.28 21.44 4,791,913 +0.05(+0.23%)
Nov 16, 2017 21.32 21.50 21.28 21.39 4,276,076 +0.29(+1.37%)
Nov 15, 2017 21.20 21.29 20.91 21.10 5,350,540 -0.32(-1.49%)
Nov 14, 2017 21.51 21.59 21.33 21.42 6,076,347 -0.16(-0.74%)
Nov 13, 2017 21.43 21.72 21.30 21.58 6,354,428 +0.02(+0.09%)
Nov 10, 2017 21.48 21.64 21.34 21.56 6,375,784 +0.13(+0.61%)
Nov 09, 2017 21.72 21.76 21.07 21.43 6,647,739 -0.42(-1.92%)
Nov 08, 2017 21.55 21.91 21.48 21.85 6,093,634 +0.24(+1.11%)
Nov 07, 2017 21.59 22.03 21.30 21.61 9,531,829 +0.20(+0.93%)
Nov 06, 2017 21.40 21.43 20.40 21.41 16,578,006 -0.24(-1.11%)
Nov 03, 2017 21.32 21.69 21.24 21.65 8,448,966 +0.41(+1.93%)
Nov 02, 2017 21.25 21.37 20.89 21.24 5,478,126 +0.07(+0.33%)
Nov 01, 2017 21.69 21.77 20.84 21.17 9,163,507 -0.15(-0.70%)
Oct 31, 2017 21.00 21.36 20.95 21.32 7,940,419 +0.36(+1.72%)
Oct 30, 2017 20.75 21.00 20.66 20.96 6,318,139 +0.21(+1.01%)
Oct 27, 2017 20.73 20.78 20.29 20.75 5,284,714 +0.35(+1.72%)
Oct 26, 2017 20.33 20.45 20.17 20.40 3,099,965 +0.18(+0.89%)
Oct 25, 2017 20.29 20.50 19.98 20.22 5,177,776 -0.15(-0.74%)
Oct 24, 2017 20.21 20.42 20.09 20.37 3,406,602 +0.29(+1.44%)
Oct 23, 2017 20.19 20.19 19.80 20.08 6,209,442 +0.01(+0.05%)
Oct 20, 2017 19.89 20.27 19.80 20.07 7,431,494 +0.40(+2.03%)
Oct 19, 2017 19.53 19.68 19.07 19.67 6,473,003 -0.04(-0.20%)
Oct 18, 2017 19.69 19.73 19.49 19.71 3,969,542 +0.11(+0.56%)
Oct 17, 2017 19.60 19.69 19.48 19.60 3,853,996 +0.01(+0.05%)
Oct 16, 2017 19.70 19.72 19.50 19.59 4,925,679 +0.02(+0.10%)
Oct 13, 2017 19.37 19.70 19.28 19.57 6,992,675 +0.33(+1.72%)
Oct 12, 2017 19.42 19.50 19.22 19.24 4,954,817 -0.18(-0.93%)
Oct 11, 2017 19.36 19.50 19.27 19.42 7,034,731 +0.04(+0.21%)
Oct 10, 2017 19.60 19.82 19.21 19.38 5,847,827 +0.07(+0.36%)
Oct 09, 2017 19.36 19.37 19.11 19.31 4,324,234 +0.08(+0.42%)
Oct 06, 2017 19.09 19.24 19.01 19.23 3,433,109 +0.03(+0.16%)
Oct 05, 2017 19.10 19.21 18.94 19.20 3,364,676 +0.12(+0.63%)
Oct 04, 2017 18.85 19.09 18.73 19.08 5,189,301 +0.17(+0.90%)
Oct 03, 2017 18.88 19.33 18.85 18.91 9,823,074 +0.12(+0.64%)
Oct 02, 2017 18.54 18.82 18.52 18.79 9,050,295 +0.32(+1.73%)
Sep 29, 2017 18.43 18.49 18.26 18.47 3,689,043 +0.13(+0.71%)
Sep 28, 2017 18.24 18.38 18.08 18.34 3,985,665 +0.19(+1.05%)
Sep 27, 2017 18.28 17.67 18.15 6,072,673 +0.45(+2.54%)
Sep 26, 2017 17.76 17.93 17.60 17.70 5,099,391 +0.03(+0.17%)
Sep 25, 2017 17.99 18.00 17.64 17.67 11,090,040 +0.03(+0.17%)
Sep 22, 2017 17.39 17.66 17.29 17.64 3,937,791 +0.25(+1.44%)
Sep 21, 2017 17.38 17.51 17.30 17.39 5,596,225 +0.01(+0.06%)
Sep 20, 2017 17.70 17.70 17.21 17.38 6,018,830 -0.24(-1.36%)
Sep 19, 2017 17.54 17.73 17.53 17.62 6,485,860 +0.16(+0.92%)
Sep 18, 2017 17.45 17.60 17.30 17.46 4,319,570 +0.08(+0.46%)
Sep 15, 2017 17.03 17.51 16.96 17.38 7,792,790 +0.48(+2.84%)
Sep 14, 2017 16.76 17.07 16.72 16.90 3,726,316 +0.08(+0.48%)
Sep 13, 2017 16.55 16.93 16.52 16.82 6,598,540 -0.17(-1.00%)
Sep 12, 2017 17.19 17.28 16.96 16.99 4,018,910 -0.13(-0.76%)
Sep 11, 2017 16.76 17.21 16.76 17.12 3,726,495 +0.52(+3.13%)
Sep 08, 2017 16.73 16.78 16.28 16.60 2,920,946 -0.15(-0.90%)
Sep 07, 2017 16.74 16.78 16.45 16.75 7,454,632 +0.19(+1.15%)
Sep 06, 2017 16.94 16.94 16.54 16.56 4,269,414 -0.24(-1.43%)
Sep 05, 2017 17.06 17.14 16.60 16.80 6,443,273 -0.45(-2.61%)
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.