On Semiconductor (NQ: ON )

74.28 -0.92 (-1.22%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.070 3.110 2.910 2.980 2,830,700 -0.09(-2.93%)
Aug 30, 2004 3.160 3.200 3.060 3.070 2,250,200 -0.13(-4.06%)
Aug 27, 2004 3.290 3.290 3.150 3.200 1,493,700 -0.04(-1.23%)
Aug 26, 2004 3.260 3.300 3.150 3.240 2,778,400 -0.07(-2.11%)
Aug 25, 2004 3.350 3.390 3.270 3.310 2,218,000 -0.05(-1.49%)
Aug 24, 2004 3.410 3.430 3.280 3.360 3,077,500 +0.01(+0.30%)
Aug 23, 2004 3.400 3.460 3.350 3.350 2,026,000 -0.03(-0.89%)
Aug 20, 2004 3.360 3.470 3.298 3.380 2,232,400 +0.01(+0.30%)
Aug 19, 2004 3.500 3.610 3.320 3.370 1,650,200 -0.18(-5.07%)
Aug 18, 2004 3.300 3.570 3.280 3.550 3,614,545 +0.22(+6.61%)
Aug 17, 2004 3.350 3.410 3.220 3.330 6,674,100 +0.03(+0.91%)
Aug 16, 2004 3.350 3.480 3.260 3.300 2,018,900 +0.00(+0.00%)
Aug 13, 2004 3.290 3.320 3.190 3.300 1,255,500 +0.12(+3.77%)
Aug 12, 2004 3.300 3.340 3.150 3.180 2,375,200 -0.09(-2.75%)
Aug 11, 2004 3.270 3.350 3.200 3.270 2,343,700 -0.19(-5.49%)
Aug 10, 2004 3.370 3.500 3.320 3.460 2,064,700 +0.11(+3.28%)
Aug 09, 2004 3.550 3.550 3.320 3.350 1,370,800 -0.13(-3.74%)
Aug 06, 2004 3.550 3.630 3.400 3.480 5,028,000 -0.21(-5.69%)
Aug 05, 2004 3.740 3.760 3.550 3.690 3,729,100 +0.01(+0.27%)
Aug 04, 2004 3.800 3.800 3.510 3.680 3,560,500 -0.10(-2.65%)
Aug 03, 2004 4.000 4.000 3.750 3.780 1,772,400 -0.19(-4.79%)
Aug 02, 2004 3.810 4.000 3.810 3.970 2,081,500 -0.03(-0.75%)
Jul 30, 2004 3.720 4.030 3.670 4.000 5,657,600 +0.27(+7.24%)
Jul 29, 2004 3.750 3.860 3.610 3.730 9,297,900 +0.52(+16.20%)
Jul 28, 2004 3.320 3.460 3.210 3.210 3,273,500 -0.14(-4.18%)
Jul 27, 2004 3.450 3.500 3.200 3.350 3,428,000 -0.06(-1.76%)
Jul 26, 2004 3.670 3.690 3.370 3.410 2,660,900 -0.14(-3.94%)
Jul 23, 2004 3.620 3.670 3.500 3.550 3,205,400 -0.04(-1.11%)
Jul 22, 2004 3.530 3.660 3.340 3.590 4,309,500 +0.06(+1.70%)
Jul 21, 2004 3.700 3.830 3.520 3.530 3,142,400 -0.14(-3.81%)
Jul 20, 2004 3.660 3.770 3.570 3.670 2,361,000 +0.11(+3.09%)
Jul 19, 2004 3.580 3.680 3.460 3.560 2,596,500 +0.02(+0.56%)
Jul 16, 2004 3.600 3.730 3.480 3.540 2,258,300 -0.01(-0.28%)
Jul 15, 2004 3.350 3.720 3.330 3.550 4,406,900 +0.28(+8.56%)
Jul 14, 2004 3.450 3.550 3.180 3.270 5,354,800 -0.24(-6.84%)
Jul 13, 2004 3.470 3.760 3.420 3.510 7,179,200 +0.04(+1.15%)
Jul 12, 2004 3.580 3.630 3.390 3.470 5,754,800 -0.14(-3.88%)
Jul 09, 2004 3.830 3.830 3.510 3.610 3,969,600 -0.13(-3.48%)
Jul 08, 2004 3.600 3.870 3.520 3.740 6,374,600 +0.12(+3.31%)
Jul 07, 2004 3.620 3.670 3.400 3.620 10,716,800 +0.03(+0.84%)
Jul 06, 2004 4.150 4.180 3.590 3.590 8,471,000 -0.63(-14.93%)
Jul 02, 2004 4.510 4.510 4.140 4.220 4,723,300 -0.25(-5.59%)
Jul 01, 2004 4.950 4.950 4.390 4.470 8,094,200 -0.55(-10.96%)
Jun 30, 2004 5.120 5.140 4.930 5.020 2,276,800 -0.08(-1.57%)
Jun 29, 2004 5.130 5.140 5.040 5.100 1,098,900 +0.02(+0.39%)
Jun 28, 2004 5.240 5.300 5.020 5.080 1,856,200 -0.07(-1.36%)
Jun 25, 2004 5.070 5.180 4.910 5.150 6,894,400 +0.22(+4.46%)
Jun 24, 2004 5.200 5.300 4.920 4.930 2,558,300 -0.29(-5.56%)
Jun 23, 2004 5.000 5.250 4.920 5.220 2,706,500 +0.23(+4.61%)
Jun 22, 2004 4.950 5.000 4.800 4.990 2,026,300 +0.11(+2.25%)
Jun 21, 2004 5.010 5.056 4.850 4.880 2,101,700 -0.03(-0.61%)
Jun 18, 2004 5.000 5.050 4.850 4.910 2,203,400 -0.04(-0.81%)
Jun 17, 2004 4.900 5.000 4.760 4.950 3,244,500 +0.07(+1.43%)
Jun 16, 2004 5.270 5.300 4.830 4.880 4,222,700 -0.37(-7.05%)
Jun 15, 2004 5.250 5.280 5.130 5.250 2,001,800 +0.11(+2.14%)
Jun 14, 2004 5.130 5.180 5.010 5.140 1,622,000 +0.00(+0.00%)
Jun 10, 2004 5.350 5.350 5.080 5.140 1,729,200 -0.14(-2.65%)
Jun 09, 2004 5.350 5.390 5.200 5.280 3,165,600 -0.13(-2.40%)
Jun 08, 2004 5.350 5.430 5.210 5.410 1,759,300 +0.00(+0.00%)
Jun 07, 2004 5.370 5.450 5.330 5.410 2,739,900 +0.12(+2.27%)
Jun 04, 2004 5.250 5.340 5.200 5.290 2,411,500 +0.17(+3.32%)
Jun 03, 2004 5.440 5.500 5.070 5.120 3,128,500 -0.25(-4.66%)
Jun 02, 2004 5.560 5.600 5.250 5.370 4,148,700 -0.26(-4.62%)
Jun 01, 2004 5.760 5.800 5.520 5.630 2,617,900 -0.16(-2.76%)
May 28, 2004 5.610 5.870 5.600 5.790 6,414,100 +0.40(+7.42%)
May 27, 2004 5.150 5.460 5.110 5.390 4,435,900 +0.38(+7.58%)
May 26, 2004 5.050 5.070 4.920 5.010 2,682,800 -0.09(-1.76%)
May 25, 2004 4.940 5.100 4.830 5.100 3,099,800 +0.17(+3.45%)
May 24, 2004 4.860 5.090 4.860 4.930 3,292,100 +0.08(+1.65%)
May 21, 2004 5.040 5.150 4.770 4.850 7,891,100 -0.19(-3.77%)
May 20, 2004 5.200 5.220 5.000 5.040 1,990,100 -0.11(-2.14%)
May 19, 2004 5.280 5.410 5.080 5.150 4,770,100 +0.02(+0.39%)
May 18, 2004 5.010 5.140 4.980 5.130 3,566,800 +0.16(+3.22%)
May 17, 2004 4.830 5.100 4.750 4.970 2,803,200 -0.13(-2.55%)
May 14, 2004 5.400 5.460 4.980 5.100 6,423,500 -0.30(-5.56%)
May 13, 2004 5.590 5.590 5.350 5.400 3,814,100 -0.18(-3.23%)
May 12, 2004 5.690 5.700 5.340 5.580 2,117,400 -0.16(-2.79%)
May 11, 2004 5.590 5.740 5.470 5.740 3,056,800 +0.27(+4.94%)
May 10, 2004 5.600 5.600 5.330 5.470 3,053,100 -0.13(-2.32%)
May 07, 2004 5.390 5.630 5.300 5.600 3,046,800 +0.24(+4.48%)
May 06, 2004 5.500 5.520 5.160 5.360 3,193,100 -0.12(-2.19%)
May 05, 2004 5.500 5.590 5.350 5.480 2,605,300 +0.02(+0.37%)
May 04, 2004 5.240 5.520 5.120 5.460 5,329,800 +0.34(+6.64%)
May 03, 2004 4.970 5.180 4.840 5.120 5,284,900 +0.28(+5.79%)
Apr 30, 2004 5.100 5.320 4.510 4.840 12,102,400 -0.15(-3.01%)
Apr 29, 2004 6.290 6.420 4.930 4.990 14,618,400 -1.01(-16.83%)
Apr 28, 2004 6.350 6.350 5.870 6.000 4,575,100 -0.32(-5.06%)
Apr 27, 2004 6.240 6.450 6.180 6.320 3,362,000 +0.13(+2.10%)
Apr 26, 2004 6.310 6.470 6.150 6.190 2,388,200 -0.06(-0.96%)
Apr 23, 2004 6.480 6.540 6.200 6.250 2,854,600 -0.25(-3.85%)
Apr 22, 2004 6.450 6.570 6.370 6.500 3,142,400 +0.00(+0.00%)
Apr 21, 2004 6.600 6.690 6.310 6.500 4,295,100 +0.10(+1.56%)
Apr 20, 2004 6.440 6.800 6.300 6.400 4,113,200 -0.09(-1.39%)
Apr 19, 2004 6.570 6.670 6.310 6.490 4,272,900 -0.25(-3.71%)
Apr 16, 2004 7.150 7.150 6.610 6.740 3,667,400 -0.46(-6.39%)
Apr 15, 2004 7.300 7.400 6.910 7.200 6,824,900 -0.12(-1.64%)
Apr 14, 2004 7.200 7.460 7.150 7.320 3,141,100 +0.00(+0.00%)
Apr 13, 2004 7.550 7.580 7.160 7.320 2,307,600 -0.18(-2.40%)
Apr 12, 2004 7.400 7.500 7.200 7.500 1,811,500 +0.10(+1.35%)
Apr 08, 2004 7.440 7.500 7.250 7.400 2,972,000 +0.02(+0.27%)
Apr 07, 2004 7.500 7.540 7.200 7.380 5,771,100 -0.16(-2.12%)
Apr 06, 2004 7.780 7.880 7.330 7.540 9,183,400 -0.35(-4.44%)
Apr 05, 2004 7.620 7.910 7.610 7.890 7,192,400 +0.29(+3.82%)
Apr 02, 2004 7.650 7.700 7.482 7.600 6,975,900 +0.11(+1.47%)
Apr 01, 2004 7.600 7.630 7.420 7.490 12,593,300 -0.06(-0.79%)
Mar 31, 2004 7.900 8.090 7.400 7.550 16,616,300 -0.88(-10.44%)
Mar 30, 2004 8.170 8.600 8.140 8.430 3,398,200 +0.26(+3.18%)
Mar 29, 2004 8.000 8.250 7.970 8.170 2,105,900 +0.20(+2.51%)
Mar 26, 2004 7.680 8.050 7.670 7.970 3,395,100 +0.28(+3.64%)
Mar 25, 2004 7.270 7.740 7.270 7.690 3,212,300 +0.46(+6.36%)
Mar 24, 2004 7.060 7.330 7.020 7.230 2,018,200 +0.13(+1.83%)
Mar 23, 2004 7.160 7.350 6.840 7.100 2,153,500 -0.05(-0.70%)
Mar 22, 2004 7.460 7.460 7.060 7.150 1,846,700 -0.35(-4.67%)
Mar 19, 2004 7.690 7.740 7.480 7.500 1,708,200 -0.15(-1.96%)
Mar 18, 2004 7.700 7.800 7.410 7.650 1,442,300 -0.08(-1.03%)
Mar 17, 2004 7.390 7.858 7.390 7.730 2,493,700 +0.33(+4.46%)
Mar 16, 2004 7.550 7.730 7.170 7.400 2,611,200 -0.05(-0.67%)
Mar 15, 2004 7.840 8.000 7.450 7.450 1,535,200 -0.45(-5.70%)
Mar 12, 2004 7.980 8.170 7.790 7.900 1,944,700 +0.06(+0.77%)
Mar 11, 2004 8.030 8.050 7.670 7.840 3,897,700 -0.18(-2.24%)
Mar 10, 2004 8.300 8.490 7.960 8.020 2,791,700 -0.25(-3.02%)
Mar 09, 2004 8.410 8.540 8.100 8.270 3,946,200 -0.18(-2.13%)
Mar 08, 2004 9.000 9.050 8.280 8.450 2,903,800 -0.55(-6.11%)
Mar 05, 2004 8.450 9.028 8.450 9.000 2,636,600 +0.39(+4.53%)
Mar 04, 2004 8.350 8.700 8.320 8.610 1,625,200 +0.16(+1.89%)
Mar 03, 2004 8.510 8.586 8.210 8.450 2,287,200 -0.15(-1.74%)
Mar 02, 2004 8.750 8.800 8.530 8.600 2,255,900 -0.21(-2.38%)
Mar 01, 2004 8.580 8.900 8.481 8.810 3,562,200 +0.34(+4.01%)
Feb 27, 2004 8.410 8.700 8.260 8.470 5,130,000 +0.10(+1.19%)
Feb 26, 2004 8.010 8.380 7.980 8.370 4,021,900 +0.23(+2.83%)
Feb 25, 2004 7.800 8.170 7.790 8.140 2,702,300 +0.39(+5.03%)
Feb 24, 2004 7.690 8.050 7.690 7.750 3,374,000 -0.11(-1.40%)
Feb 23, 2004 7.830 8.000 7.750 7.860 3,610,000 +0.07(+0.90%)
Feb 20, 2004 7.660 7.820 7.430 7.790 3,009,600 +0.07(+0.91%)
Feb 19, 2004 8.150 8.250 7.500 7.720 3,840,400 -0.34(-4.22%)
Feb 18, 2004 7.900 8.240 7.900 8.060 3,928,500 +0.16(+2.03%)
Feb 17, 2004 7.660 7.980 7.650 7.900 3,875,400 +0.30(+3.95%)
Feb 13, 2004 7.830 7.940 7.570 7.600 2,939,200 -0.27(-3.43%)
Feb 12, 2004 7.730 7.980 7.680 7.870 2,268,200 +0.04(+0.51%)
Feb 11, 2004 7.620 7.870 7.550 7.830 3,161,800 +0.22(+2.89%)
Feb 10, 2004 7.550 7.650 7.430 7.610 1,396,400 -0.08(-1.04%)
Feb 09, 2004 7.400 7.730 7.400 7.690 5,269,200 +0.29(+3.92%)
Feb 06, 2004 6.950 7.450 6.910 7.400 3,434,600 +0.38(+5.41%)
Feb 05, 2004 7.050 7.140 6.900 7.020 2,758,300 +0.04(+0.57%)
Feb 04, 2004 6.910 7.180 6.800 6.980 19,768,100 +0.00(+0.00%)
Feb 03, 2004 7.380 7.720 6.880 6.980 5,760,800 -0.47(-6.31%)
Feb 02, 2004 7.000 7.640 6.880 7.450 5,045,200 +0.45(+6.43%)
Jan 30, 2004 7.250 7.310 6.970 7.000 1,172,800 -0.27(-3.71%)
Jan 29, 2004 7.520 7.520 6.850 7.270 2,228,900 -0.18(-2.42%)
Jan 28, 2004 7.700 7.960 7.400 7.450 2,881,500 -0.03(-0.40%)
Jan 27, 2004 7.670 7.800 7.330 7.480 2,729,800 -0.42(-5.32%)
Jan 26, 2004 7.570 7.960 7.210 7.900 1,287,200 +0.36(+4.77%)
Jan 23, 2004 7.780 7.879 7.470 7.540 2,130,800 -0.30(-3.83%)
Jan 22, 2004 7.990 8.200 7.660 7.840 2,393,100 -0.18(-2.24%)
Jan 21, 2004 8.230 8.250 7.800 8.020 2,633,600 -0.30(-3.61%)
Jan 20, 2004 8.290 8.560 8.150 8.320 2,897,900 +0.22(+2.72%)
Jan 16, 2004 7.980 8.130 7.950 8.100 3,680,700 +0.30(+3.85%)
Jan 15, 2004 7.700 7.850 7.560 7.800 1,952,595 +0.00(+0.00%)
Jan 14, 2004 7.380 7.950 7.200 7.800 4,338,158 +0.45(+6.12%)
Jan 13, 2004 7.600 7.650 7.070 7.350 2,043,452 -0.15(-2.00%)
Jan 12, 2004 7.590 7.600 7.090 7.500 2,437,379 +0.08(+1.08%)
Jan 09, 2004 6.960 7.770 6.770 7.420 3,363,965 +0.23(+3.20%)
Jan 08, 2004 7.000 7.200 6.750 7.190 2,871,330 +0.18(+2.57%)
Jan 07, 2004 6.502 7.100 6.480 7.010 2,417,002 +0.38(+5.73%)
Jan 06, 2004 6.699 6.780 6.460 6.630 1,120,100 -0.07(-1.04%)
Jan 05, 2004 6.030 6.800 6.000 6.700 3,721,700 +0.35(+5.51%)
Jan 02, 2004 6.570 6.610 6.310 6.350 1,371,900 -0.13(-2.01%)
Dec 31, 2003 6.400 6.640 6.300 6.480 763,900 +0.03(+0.47%)
Dec 30, 2003 6.490 6.550 6.380 6.450 914,941 -0.04(-0.62%)
Dec 29, 2003 6.380 6.560 6.270 6.490 845,001 +0.14(+2.20%)
Dec 26, 2003 6.190 6.400 6.100 6.350 229,195 +0.12(+1.93%)
Dec 24, 2003 6.320 6.350 6.200 6.230 551,455 -0.17(-2.66%)
Dec 23, 2003 6.110 6.400 6.100 6.400 636,018 +0.20(+3.23%)
Dec 22, 2003 6.260 6.370 6.130 6.200 575,022 -0.16(-2.52%)
Dec 19, 2003 6.450 6.590 6.170 6.360 901,325 -0.14(-2.15%)
Dec 18, 2003 6.250 6.680 6.240 6.500 1,769,642 +0.25(+4.00%)
Dec 17, 2003 6.400 6.490 6.190 6.250 2,027,023 -0.31(-4.73%)
Dec 16, 2003 6.010 6.560 5.580 6.560 3,443,270 +0.54(+8.97%)
Dec 15, 2003 6.580 6.590 6.000 6.020 1,641,457 -0.23(-3.68%)
Dec 12, 2003 6.610 6.640 6.100 6.250 1,365,769 -0.13(-2.04%)
Dec 11, 2003 6.000 6.470 5.980 6.380 2,045,000 +0.52(+8.87%)
Dec 10, 2003 5.840 5.950 5.530 5.860 2,178,897 +0.09(+1.56%)
Dec 09, 2003 6.070 6.200 5.640 5.770 1,558,667 -0.21(-3.51%)
Dec 08, 2003 6.160 6.400 5.940 5.980 3,332,883 -0.22(-3.55%)
Dec 05, 2003 6.800 6.690 6.210 6.200 2,321,193 -0.60(-8.82%)
Dec 04, 2003 7.050 7.190 6.250 6.800 5,240,759 -0.20(-2.86%)
Dec 03, 2003 7.140 7.490 6.910 7.000 6,641,481 -0.05(-0.71%)
Dec 02, 2003 6.740 7.150 6.600 7.050 3,025,176 +0.30(+4.44%)
Dec 01, 2003 6.660 6.820 6.350 6.750 2,387,068 +0.17(+2.66%)
Nov 28, 2003 6.640 6.700 6.150 6.575 1,394,227 +0.02(+0.23%)
Nov 26, 2003 6.010 6.730 6.010 6.560 5,628,888 +0.49(+8.07%)
Nov 25, 2003 5.600 6.130 5.500 6.070 5,732,097 +0.58(+10.56%)
Nov 24, 2003 5.430 5.590 5.270 5.490 4,278,109 +0.31(+5.98%)
Nov 21, 2003 5.130 5.240 5.070 5.180 1,685,681 +0.05(+0.97%)
Nov 20, 2003 4.900 5.250 4.860 5.130 4,275,888 +0.16(+3.22%)
Nov 19, 2003 5.640 5.850 4.950 4.970 4,855,781 -0.26(-4.97%)
Nov 18, 2003 4.850 5.250 4.840 5.230 2,214,607 +0.30(+6.09%)
Nov 17, 2003 5.100 5.120 4.610 4.930 1,574,095 -0.18(-3.52%)
Nov 14, 2003 4.950 5.290 4.850 5.110 3,856,376 +0.28(+5.80%)
Nov 13, 2003 4.660 4.940 4.610 4.830 1,404,003 +0.12(+2.55%)
Nov 12, 2003 4.530 4.820 4.510 4.710 1,051,728 +0.20(+4.43%)
Nov 11, 2003 4.630 4.680 4.460 4.510 947,635 -0.10(-2.17%)
Nov 10, 2003 4.750 4.840 4.600 4.610 2,009,077 +0.02(+0.44%)
Nov 07, 2003 4.480 4.750 4.360 4.590 1,317,367 +0.16(+3.61%)
Nov 06, 2003 4.480 4.600 4.350 4.430 1,082,905 +0.02(+0.45%)
Nov 05, 2003 4.260 4.460 4.250 4.410 968,561 +0.11(+2.56%)
Nov 04, 2003 4.370 4.380 4.222 4.300 1,086,080 -0.08(-1.83%)
Nov 03, 2003 4.310 4.450 4.310 4.380 1,168,895 +0.08(+1.86%)
Oct 31, 2003 4.410 4.500 4.120 4.300 1,278,295 -0.20(-4.44%)
Oct 30, 2003 4.960 4.570 4.270 4.500 4,771,209 -0.46(-9.27%)
Oct 29, 2003 4.740 5.100 4.700 4.960 3,819,698 +0.21(+4.42%)
Oct 28, 2003 4.450 4.770 4.430 4.750 3,388,221 +0.35(+7.95%)
Oct 27, 2003 4.250 4.440 4.130 4.400 998,800 +0.21(+5.01%)
Oct 24, 2003 4.060 4.280 4.030 4.190 925,600 -0.11(-2.56%)
Oct 23, 2003 4.340 4.450 4.070 4.300 1,277,000 -0.19(-4.25%)
Oct 22, 2003 4.542 4.560 4.410 4.491 500,600 -0.06(-1.30%)
Oct 21, 2003 4.620 4.660 4.500 4.550 1,366,818 -0.05(-1.09%)
Oct 20, 2003 4.500 4.750 4.370 4.600 1,221,770 +0.07(+1.55%)
Oct 17, 2003 4.590 4.640 4.340 4.530 2,000,475 -0.06(-1.31%)
Oct 16, 2003 4.590 4.630 4.480 4.590 2,087,865 +0.00(+0.00%)
Oct 15, 2003 4.600 4.680 4.500 4.590 3,326,322 +0.10(+2.23%)
Oct 14, 2003 4.590 4.600 4.330 4.490 1,053,855 -0.11(-2.39%)
Oct 13, 2003 4.550 4.600 4.460 4.600 1,612,983 +0.10(+2.22%)
Oct 10, 2003 4.440 4.540 4.410 4.500 1,337,977 +0.03(+0.67%)
Oct 09, 2003 4.400 4.570 4.360 4.470 2,996,013 +0.17(+3.95%)
Oct 08, 2003 4.230 4.450 4.000 4.300 3,045,745 +0.05(+1.18%)
Oct 07, 2003 4.300 4.300 4.100 4.250 1,304,562 -0.01(-0.23%)
Oct 06, 2003 4.400 4.440 4.231 4.260 697,476 -0.11(-2.56%)
Oct 03, 2003 4.150 4.500 4.070 4.372 1,631,001 +0.18(+4.34%)
Oct 02, 2003 4.090 4.280 4.070 4.190 681,310 -0.09(-2.10%)
Oct 01, 2003 4.200 4.290 4.050 4.280 1,204,421 +0.28(+7.00%)
Sep 30, 2003 3.930 4.150 3.800 4.000 1,236,332 +0.03(+0.76%)
Sep 29, 2003 3.820 4.100 3.770 3.970 1,451,849 +0.16(+4.20%)
Sep 26, 2003 3.950 4.020 3.730 3.810 2,398,461 -0.12(-3.05%)
Sep 25, 2003 4.250 4.290 3.810 3.930 1,778,365 -0.27(-6.43%)
Sep 24, 2003 4.560 4.670 4.060 4.200 2,944,230 -0.36(-7.89%)
Sep 23, 2003 4.520 4.670 4.520 4.560 2,758,592 +0.01(+0.22%)
Sep 22, 2003 4.500 4.650 4.380 4.550 2,034,930 -0.16(-3.40%)
Sep 19, 2003 4.470 4.750 4.400 4.710 5,101,004 +0.24(+5.37%)
Sep 18, 2003 4.520 4.550 4.250 4.470 14,859,245 -0.14(-3.04%)
Sep 17, 2003 5.130 5.130 4.530 4.610 2,970,035 -0.57(-11.00%)
Sep 16, 2003 5.240 5.350 5.130 5.180 797,156 -0.01(-0.19%)
Sep 15, 2003 5.180 5.280 4.910 5.190 1,530,300 -0.11(-2.08%)
Sep 12, 2003 5.210 5.300 5.000 5.300 598,600 +0.04(+0.76%)
Sep 11, 2003 4.800 5.340 4.670 5.260 947,200 +0.41(+8.45%)
Sep 10, 2003 5.150 5.160 4.590 4.850 741,500 -0.32(-6.19%)
Sep 09, 2003 6.010 6.390 5.110 5.170 2,623,600 -0.29(-5.31%)
Sep 08, 2003 5.110 5.480 5.060 5.460 797,300 +0.18(+3.41%)
Sep 05, 2003 5.030 5.400 4.820 5.280 3,203,598 +0.58(+12.34%)
Sep 04, 2003 4.310 4.750 4.190 4.700 531,500 +0.33(+7.55%)
Sep 03, 2003 4.750 4.830 4.240 4.370 910,000 -0.35(-7.42%)
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.