Skip to main content

On Semiconductor (NQ: ON )

74.72 -0.89 (-1.18%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.41 21.66 21.29 21.48 5,306,216 -0.09(-0.42%)
Feb 27, 2019 22.00 22.00 21.15 21.57 9,581,349 -0.95(-4.22%)
Feb 26, 2019 22.69 22.88 22.47 22.52 3,781,538 -0.45(-1.96%)
Feb 25, 2019 23.14 23.35 22.94 22.97 3,987,308 +0.13(+0.57%)
Feb 22, 2019 22.75 23.01 22.59 22.84 3,748,000 +0.38(+1.69%)
Feb 21, 2019 22.56 22.77 22.36 22.46 4,909,309 -0.13(-0.58%)
Feb 20, 2019 22.90 22.91 22.58 22.59 5,754,541 -0.19(-0.83%)
Feb 19, 2019 22.86 22.97 22.63 22.78 4,299,027 -0.19(-0.83%)
Feb 15, 2019 22.99 23.06 22.75 22.97 3,900,100 +0.06(+0.26%)
Feb 14, 2019 22.76 23.09 22.64 22.91 4,495,187 -0.02(-0.09%)
Feb 13, 2019 22.78 22.97 22.54 22.93 5,720,942 +0.20(+0.88%)
Feb 12, 2019 22.52 22.78 22.38 22.73 4,695,514 +0.49(+2.20%)
Feb 11, 2019 21.99 22.31 21.82 22.24 7,273,112 +0.40(+1.83%)
Feb 08, 2019 21.83 22.11 21.43 21.84 9,003,600 -0.41(-1.84%)
Feb 07, 2019 22.39 22.49 21.87 22.25 7,783,440 -0.57(-2.50%)
Feb 06, 2019 22.24 23.34 22.20 22.82 15,120,906 +0.94(+4.30%)
Feb 05, 2019 21.42 22.13 21.28 21.88 9,578,465 +0.29(+1.34%)
Feb 04, 2019 21.17 21.63 20.22 21.59 15,692,394 +0.79(+3.80%)
Feb 01, 2019 20.05 20.91 19.98 20.80 12,744,800 +0.76(+3.79%)
Jan 31, 2019 19.87 20.28 19.84 20.04 5,923,769 +0.00(+0.00%)
Jan 30, 2019 19.57 20.14 19.43 20.04 7,143,421 +0.66(+3.41%)
Jan 29, 2019 19.65 19.90 19.34 19.38 5,996,060 -0.28(-1.42%)
Jan 28, 2019 19.34 20.00 19.25 19.66 6,703,665 -0.46(-2.29%)
Jan 25, 2019 19.09 20.26 19.06 20.12 10,193,100 +1.13(+5.95%)
Jan 24, 2019 18.08 19.18 18.01 18.99 11,712,134 +1.38(+7.84%)
Jan 23, 2019 17.92 18.00 17.27 17.61 4,549,300 -0.15(-0.84%)
Jan 22, 2019 18.18 18.29 17.59 17.76 5,946,856 -0.65(-3.53%)
Jan 18, 2019 17.90 18.63 17.86 18.41 5,807,700 +0.59(+3.31%)
Jan 17, 2019 17.44 17.92 17.21 17.82 6,039,729 +0.19(+1.08%)
Jan 16, 2019 17.90 18.23 17.59 17.63 3,422,834 -0.21(-1.18%)
Jan 15, 2019 17.82 18.12 17.75 17.84 3,459,860 +0.13(+0.73%)
Jan 14, 2019 18.11 18.14 17.70 17.71 5,864,002 -0.78(-4.22%)
Jan 11, 2019 17.91 18.98 17.87 18.49 10,001,800 +0.60(+3.35%)
Jan 10, 2019 17.61 18.00 17.41 17.89 6,477,111 +0.08(+0.45%)
Jan 09, 2019 16.81 17.94 16.76 17.81 11,313,804 +1.27(+7.68%)
Jan 08, 2019 17.15 17.24 16.26 16.54 10,946,312 -0.46(-2.71%)
Jan 07, 2019 16.64 17.26 16.33 17.00 5,980,662 +0.50(+3.03%)
Jan 04, 2019 15.84 16.68 15.84 16.50 9,869,900 +0.85(+5.43%)
Jan 03, 2019 16.22 16.45 15.57 15.65 7,669,570 -1.13(-6.73%)
Jan 02, 2019 16.14 16.95 16.11 16.78 4,031,912 +0.27(+1.64%)
Dec 31, 2018 16.38 16.51 16.17 16.51 2,985,400 +0.18(+1.10%)
Dec 28, 2018 16.22 16.62 16.04 16.33 6,436,400 +0.16(+0.99%)
Dec 27, 2018 15.95 16.17 15.66 16.17 5,374,173 +0.01(+0.06%)
Dec 26, 2018 15.13 16.17 15.13 16.16 5,864,086 +1.10(+7.30%)
Dec 24, 2018 15.23 15.75 15.06 15.06 3,135,000 -0.42(-2.71%)
Dec 21, 2018 16.34 16.34 15.48 15.48 7,536,300 -0.62(-3.85%)
Dec 20, 2018 16.26 16.80 15.87 16.10 8,263,132 -0.33(-2.01%)
Dec 19, 2018 17.55 17.78 16.25 16.43 8,519,155 -1.30(-7.33%)
Dec 18, 2018 17.44 18.14 17.41 17.73 5,038,769 +0.41(+2.37%)
Dec 17, 2018 17.36 18.04 17.13 17.32 6,129,754 -0.21(-1.20%)
Dec 14, 2018 17.10 17.80 17.05 17.53 5,300,500 +0.06(+0.34%)
Dec 13, 2018 17.92 18.02 17.45 17.47 3,657,426 -0.40(-2.24%)
Dec 12, 2018 17.88 18.23 17.75 17.87 3,110,138 +0.36(+2.06%)
Dec 11, 2018 17.93 18.19 17.39 17.51 4,735,638 -0.08(-0.45%)
Dec 10, 2018 17.19 17.67 17.16 17.59 5,321,962 +0.22(+1.27%)
Dec 07, 2018 18.24 18.44 17.34 17.37 5,933,600 -0.90(-4.93%)
Dec 06, 2018 17.94 18.33 17.77 18.27 5,968,036 -0.20(-1.08%)
Dec 04, 2018 19.04 19.30 18.44 18.47 6,164,300 -0.88(-4.55%)
Dec 03, 2018 19.93 20.06 19.25 19.35 8,685,537 +0.17(+0.89%)
Nov 30, 2018 18.53 19.22 18.51 19.18 7,842,800 +0.68(+3.68%)
Nov 29, 2018 18.74 18.85 18.47 18.50 6,026,062 -0.37(-1.96%)
Nov 28, 2018 18.54 18.93 18.17 18.87 8,743,895 +0.54(+2.95%)
Nov 27, 2018 18.47 18.68 18.10 18.33 4,884,138 -0.48(-2.55%)
Nov 26, 2018 19.21 19.21 18.67 18.81 6,069,574 +0.14(+0.75%)
Nov 23, 2018 18.33 18.86 18.33 18.67 2,450,900 +0.09(+0.48%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.56(+3.11%)
Nov 20, 2018 17.12 18.21 17.05 18.02 6,380,184 +0.41(+2.33%)
Nov 19, 2018 18.69 18.70 17.58 17.61 7,843,949 -1.18(-6.28%)
Nov 16, 2018 17.92 18.94 17.82 18.79 7,776,200 +0.39(+2.12%)
Nov 15, 2018 17.36 18.44 17.27 18.40 8,346,229 +0.92(+5.26%)
Nov 14, 2018 17.47 17.82 17.29 17.48 6,917,028 +0.13(+0.75%)
Nov 13, 2018 16.91 17.87 16.90 17.35 7,259,867 +0.52(+3.09%)
Nov 12, 2018 17.50 17.77 16.75 16.83 8,651,665 -1.05(-5.87%)
Nov 09, 2018 18.10 18.33 17.70 17.88 6,048,900 -0.52(-2.83%)
Nov 08, 2018 18.12 18.51 18.11 18.40 5,807,116 +0.02(+0.11%)
Nov 07, 2018 18.17 18.60 18.00 18.38 7,480,551 +0.47(+2.62%)
Nov 06, 2018 17.74 18.01 17.70 17.91 5,517,535 +0.19(+1.07%)
Nov 05, 2018 17.98 18.08 17.47 17.72 6,646,216 -0.39(-2.15%)
Nov 02, 2018 18.65 18.79 17.71 18.11 9,309,900 -0.29(-1.58%)
Nov 01, 2018 17.06 18.73 16.95 18.40 14,415,002 +1.40(+8.24%)
Oct 31, 2018 17.27 17.49 16.85 17.00 12,191,339 +0.13(+0.77%)
Oct 30, 2018 15.85 16.89 15.83 16.87 12,549,962 +0.96(+6.03%)
Oct 29, 2018 16.15 16.70 15.60 15.91 18,074,932 +1.29(+8.82%)
Oct 26, 2018 14.86 15.05 14.55 14.62 13,803,300 -0.72(-4.69%)
Oct 25, 2018 14.97 15.49 14.97 15.34 6,155,234 +0.59(+4.00%)
Oct 24, 2018 15.69 15.79 14.73 14.75 10,385,144 -1.34(-8.33%)
Oct 23, 2018 15.41 16.37 15.19 16.09 8,135,402 +0.20(+1.26%)
Oct 22, 2018 16.00 16.07 15.65 15.89 4,351,185 +0.05(+0.32%)
Oct 19, 2018 16.09 16.35 15.66 15.84 5,610,900 -0.16(-1.00%)
Oct 18, 2018 16.63 16.64 15.91 16.00 9,862,026 -0.77(-4.59%)
Oct 17, 2018 16.97 17.00 16.68 16.77 5,572,412 -0.15(-0.89%)
Oct 16, 2018 16.54 17.00 16.54 16.92 4,476,013 +0.41(+2.48%)
Oct 15, 2018 16.64 16.71 16.43 16.51 4,471,866 -0.14(-0.84%)
Oct 12, 2018 16.82 16.99 16.40 16.65 6,001,700 +0.29(+1.77%)
Oct 11, 2018 16.09 16.96 16.05 16.36 10,997,045 +0.24(+1.49%)
Oct 10, 2018 16.61 16.72 16.10 16.12 9,199,435 -0.73(-4.33%)
Oct 09, 2018 17.02 17.15 16.84 16.85 7,780,239 -0.24(-1.40%)
Oct 08, 2018 17.31 17.48 16.82 17.09 7,608,270 -0.45(-2.57%)
Oct 05, 2018 17.80 17.97 17.23 17.54 7,725,400 -0.33(-1.85%)
Oct 04, 2018 18.28 18.34 17.61 17.87 7,463,142 -0.59(-3.20%)
Oct 03, 2018 18.84 18.99 18.33 18.46 6,517,690 -0.29(-1.55%)
Oct 02, 2018 18.33 18.88 18.30 18.75 5,145,064 +0.34(+1.85%)
Oct 01, 2018 18.44 18.80 18.36 18.41 4,191,363 -0.02(-0.11%)
Sep 28, 2018 18.16 18.50 18.06 18.43 5,270,900 +0.19(+1.04%)
Sep 27, 2018 18.50 18.50 18.18 18.24 5,209,322 -0.18(-0.98%)
Sep 26, 2018 18.27 18.67 18.26 18.42 4,124,790 +0.00(+0.00%)
Sep 25, 2018 18.74 18.81 18.24 18.42 6,567,055 -0.68(-3.56%)
Sep 24, 2018 18.95 19.19 18.68 19.10 3,558,046 -0.05(-0.26%)
Sep 21, 2018 19.38 19.60 19.09 19.15 6,154,900 -0.35(-1.79%)
Sep 20, 2018 19.37 19.72 19.21 19.50 10,327,273 +0.38(+1.99%)
Sep 19, 2018 18.91 19.25 18.91 19.12 8,348,041 +0.12(+0.63%)
Sep 18, 2018 19.16 19.44 18.98 19.00 6,147,093 -0.06(-0.31%)
Sep 17, 2018 19.70 19.98 19.04 19.06 4,667,716 -0.81(-4.08%)
Sep 14, 2018 19.64 19.91 19.54 19.87 5,113,900 +0.36(+1.85%)
Sep 13, 2018 19.46 19.75 19.27 19.51 4,242,967 +0.26(+1.35%)
Sep 12, 2018 19.00 19.28 18.31 19.25 9,514,767 +0.05(+0.26%)
Sep 11, 2018 19.15 19.44 19.08 19.20 4,802,352 -0.12(-0.62%)
Sep 10, 2018 19.58 19.61 19.20 19.32 3,966,330 -0.16(-0.82%)
Sep 07, 2018 19.53 20.00 19.39 19.48 7,013,900 -0.38(-1.91%)
Sep 06, 2018 20.41 20.50 19.85 19.86 7,081,592 -0.63(-3.07%)
Sep 05, 2018 21.29 21.30 20.44 20.49 5,822,279 -0.89(-4.16%)
Sep 04, 2018 21.20 21.43 21.01 21.38 4,244,271 +0.04(+0.19%)
Aug 31, 2018 21.34 21.34 21.34 0 +0.23(+1.09%)
Aug 30, 2018 21.47 21.55 21.09 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 23.66 23.24 23.30 4,799,175 -0.18(-0.77%)
Jul 13, 2018 23.43 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 +0.36(+1.60%)
Jun 29, 2018 22.72 22.22 22.23 6,424,993 -0.05(-0.20%)
Jun 28, 2018 22.25 22.48 21.77 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 25.02 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 25.57 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%)
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.