On Semiconductor (NQ: ON )

71.16 +4.80 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.630 5.750 5.550 5.750 1,881,946 +0.14(+2.50%)
Aug 30, 2005 5.500 5.620 5.500 5.610 1,098,055 +0.09(+1.63%)
Aug 29, 2005 5.320 5.560 5.250 5.520 2,628,117 +0.15(+2.79%)
Aug 26, 2005 5.500 5.560 5.350 5.370 1,594,834 -0.14(-2.54%)
Aug 25, 2005 5.560 5.590 5.460 5.510 1,228,901 -0.01(-0.18%)
Aug 24, 2005 5.480 5.550 5.400 5.520 1,432,519 +0.03(+0.55%)
Aug 23, 2005 5.500 5.560 5.440 5.490 1,917,774 -0.01(-0.18%)
Aug 22, 2005 5.300 5.510 5.300 5.500 2,000,791 +0.19(+3.58%)
Aug 19, 2005 5.230 5.360 5.200 5.310 835,303 +0.11(+2.12%)
Aug 18, 2005 5.300 5.330 5.200 5.200 720,191 -0.11(-2.07%)
Aug 17, 2005 5.240 5.370 5.220 5.310 1,173,697 +0.06(+1.14%)
Aug 16, 2005 5.480 5.480 5.230 5.250 2,632,530 -0.24(-4.37%)
Aug 15, 2005 5.310 5.520 5.280 5.490 1,746,227 +0.17(+3.20%)
Aug 12, 2005 5.350 5.440 5.240 5.320 1,749,696 -0.12(-2.21%)
Aug 11, 2005 5.370 5.440 5.210 5.440 2,172,268 +0.05(+0.93%)
Aug 10, 2005 5.500 5.540 5.299 5.390 1,788,797 -0.11(-2.00%)
Aug 09, 2005 5.530 5.590 5.440 5.500 1,132,777 +0.00(+0.00%)
Aug 08, 2005 5.690 5.690 5.440 5.500 1,595,853 -0.11(-1.96%)
Aug 05, 2005 5.540 5.760 5.490 5.610 1,641,960 +0.04(+0.72%)
Aug 04, 2005 5.790 5.830 5.510 5.570 3,519,516 -0.25(-4.30%)
Aug 03, 2005 5.870 5.920 5.750 5.820 3,022,694 -0.05(-0.85%)
Aug 02, 2005 5.750 5.930 5.750 5.870 1,378,913 +0.10(+1.73%)
Aug 01, 2005 5.750 5.850 5.710 5.770 950,284 +0.04(+0.70%)
Jul 29, 2005 5.690 5.820 5.690 5.730 1,158,458 -0.04(-0.69%)
Jul 28, 2005 5.800 5.940 5.680 5.770 2,385,017 -0.06(-1.03%)
Jul 27, 2005 5.580 5.920 5.500 5.830 5,070,150 +0.25(+4.48%)
Jul 26, 2005 5.180 5.700 5.170 5.580 7,513,274 +0.57(+11.38%)
Jul 25, 2005 5.630 5.640 4.970 5.010 3,815,251 -0.59(-10.54%)
Jul 22, 2005 5.440 5.600 5.350 5.600 1,970,576 +0.16(+2.94%)
Jul 21, 2005 5.490 5.500 5.270 5.440 2,530,155 -0.02(-0.37%)
Jul 20, 2005 5.190 5.500 5.060 5.460 3,581,368 +0.19(+3.61%)
Jul 19, 2005 5.090 5.300 5.020 5.270 1,779,825 +0.28(+5.61%)
Jul 18, 2005 5.100 5.160 4.990 4.990 947,914 -0.11(-2.16%)
Jul 15, 2005 4.920 5.140 4.910 5.100 2,633,085 +0.14(+2.82%)
Jul 14, 2005 4.760 5.040 4.730 4.960 3,822,802 +0.24(+5.08%)
Jul 13, 2005 4.550 4.780 4.540 4.720 3,194,573 +0.15(+3.28%)
Jul 12, 2005 4.670 4.700 4.530 4.570 1,680,802 -0.09(-1.93%)
Jul 11, 2005 4.620 4.790 4.580 4.660 3,044,065 +0.09(+1.97%)
Jul 08, 2005 4.410 4.600 4.340 4.570 2,951,598 +0.13(+2.93%)
Jul 07, 2005 4.480 4.550 4.400 4.440 1,309,336 -0.12(-2.63%)
Jul 06, 2005 4.500 4.630 4.470 4.560 1,076,615 +0.06(+1.33%)
Jul 05, 2005 4.510 4.640 4.450 4.500 2,480,300 -0.06(-1.32%)
Jul 01, 2005 4.580 4.620 4.430 4.560 1,674,600 -0.04(-0.87%)
Jun 30, 2005 4.740 4.770 4.550 4.600 1,102,705 -0.12(-2.54%)
Jun 29, 2005 4.790 4.820 4.620 4.720 1,346,593 -0.13(-2.68%)
Jun 28, 2005 4.710 4.860 4.650 4.850 1,080,450 +0.19(+4.08%)
Jun 27, 2005 4.790 4.830 4.500 4.660 1,976,901 -0.20(-4.12%)
Jun 24, 2005 4.890 4.980 4.720 4.860 2,258,890 -0.04(-0.82%)
Jun 23, 2005 4.920 5.320 4.870 4.900 2,186,129 -0.03(-0.61%)
Jun 22, 2005 4.930 4.970 4.830 4.930 857,126 +0.06(+1.23%)
Jun 21, 2005 4.880 5.000 4.860 4.870 739,172 -0.03(-0.61%)
Jun 20, 2005 4.860 4.970 4.810 4.900 1,005,647 -0.07(-1.41%)
Jun 17, 2005 4.930 5.010 4.860 4.970 2,130,672 +0.05(+1.02%)
Jun 16, 2005 4.780 4.970 4.710 4.920 1,506,365 +0.18(+3.80%)
Jun 15, 2005 4.880 4.900 4.720 4.740 1,799,980 -0.10(-2.07%)
Jun 14, 2005 4.970 4.980 4.750 4.840 1,814,066 -0.09(-1.83%)
Jun 13, 2005 4.970 5.040 4.892 4.930 1,646,688 -0.07(-1.40%)
Jun 10, 2005 4.820 5.000 4.790 5.000 2,797,990 +0.18(+3.73%)
Jun 09, 2005 4.770 4.880 4.620 4.820 2,011,457 +0.07(+1.47%)
Jun 08, 2005 4.470 4.790 4.460 4.750 2,760,314 +0.35(+7.95%)
Jun 07, 2005 4.640 4.760 4.370 4.400 2,412,077 -0.24(-5.17%)
Jun 06, 2005 4.770 4.770 4.610 4.640 3,769,410 +0.16(+3.57%)
Jun 03, 2005 4.530 4.570 4.420 4.480 1,170,947 -0.03(-0.67%)
Jun 02, 2005 4.500 4.560 4.410 4.510 914,309 -0.07(-1.53%)
Jun 01, 2005 4.460 4.580 4.340 4.580 1,984,037 +0.11(+2.44%)
May 31, 2005 4.390 4.510 4.280 4.471 1,931,017 +0.09(+2.08%)
May 27, 2005 4.180 4.380 4.110 4.380 3,526,216 +0.38(+9.50%)
May 26, 2005 4.150 4.220 3.860 4.000 4,251,716 -0.13(-3.15%)
May 25, 2005 3.760 4.220 3.760 4.130 7,008,412 +0.33(+8.68%)
May 24, 2005 3.680 3.890 3.660 3.800 1,258,800 +0.11(+2.98%)
May 23, 2005 3.750 3.850 3.660 3.690 767,023 -0.08(-2.12%)
May 20, 2005 3.830 3.830 3.750 3.770 329,022 -0.07(-1.82%)
May 19, 2005 3.870 3.920 3.740 3.840 573,333 -0.04(-1.03%)
May 18, 2005 3.840 3.900 3.800 3.880 1,891,500 +0.08(+2.11%)
May 17, 2005 3.650 3.810 3.490 3.800 3,213,382 +0.25(+7.04%)
May 16, 2005 3.490 3.600 3.490 3.550 652,803 +0.05(+1.43%)
May 13, 2005 3.310 3.590 3.200 3.500 1,878,745 +0.16(+4.79%)
May 12, 2005 3.350 3.440 3.280 3.340 570,779 -0.03(-0.89%)
May 11, 2005 3.380 3.430 3.280 3.370 710,749 +0.00(+0.00%)
May 10, 2005 3.570 3.570 3.300 3.370 1,436,249 -0.20(-5.60%)
May 09, 2005 3.550 3.630 3.500 3.570 2,116,205 +0.01(+0.28%)
May 06, 2005 3.470 3.670 3.400 3.560 1,387,356 +0.06(+1.71%)
May 05, 2005 3.720 3.750 3.450 3.500 1,562,227 -0.17(-4.63%)
May 04, 2005 3.470 3.810 3.470 3.670 1,883,236 +0.19(+5.46%)
May 03, 2005 3.450 3.580 3.450 3.480 1,074,913 +0.01(+0.29%)
May 02, 2005 3.450 3.550 3.400 3.470 1,431,321 +0.03(+0.87%)
Apr 29, 2005 3.360 3.490 3.300 3.440 1,421,083 +0.09(+2.69%)
Apr 28, 2005 3.180 3.510 3.150 3.350 3,715,016 +0.35(+11.67%)
Apr 27, 2005 3.040 3.130 3.000 3.000 1,048,304 -0.06(-1.96%)
Apr 26, 2005 3.100 3.220 3.050 3.060 619,950 -0.07(-2.24%)
Apr 25, 2005 3.050 3.160 3.000 3.130 1,348,755 +0.13(+4.33%)
Apr 22, 2005 3.200 3.220 2.970 3.000 1,669,806 -0.19(-5.96%)
Apr 21, 2005 3.050 3.200 3.050 3.190 1,327,824 +0.15(+4.93%)
Apr 20, 2005 3.100 3.170 3.000 3.040 1,901,519 +0.04(+1.33%)
Apr 19, 2005 2.930 3.190 2.900 3.000 4,207,699 +0.12(+4.17%)
Apr 18, 2005 3.090 3.100 2.880 2.880 1,835,374 -0.20(-6.49%)
Apr 15, 2005 3.270 3.300 2.950 3.080 1,920,303 -0.22(-6.67%)
Apr 14, 2005 3.540 3.554 3.220 3.300 2,315,508 -0.25(-7.04%)
Apr 13, 2005 3.620 3.630 3.500 3.550 1,463,615 -0.05(-1.39%)
Apr 12, 2005 3.560 3.670 3.510 3.600 1,253,552 +0.00(+0.00%)
Apr 11, 2005 3.750 3.750 3.520 3.600 1,297,613 -0.12(-3.23%)
Apr 08, 2005 3.700 3.850 3.630 3.720 1,379,350 +0.03(+0.81%)
Apr 07, 2005 3.720 3.720 3.520 3.690 1,172,987 -0.02(-0.40%)
Apr 06, 2005 3.660 3.760 3.580 3.705 1,130,838 +0.06(+1.51%)
Apr 05, 2005 3.930 3.960 3.600 3.650 2,296,713 -0.22(-5.68%)
Apr 04, 2005 4.040 4.040 3.820 3.870 629,663 -0.05(-1.28%)
Apr 01, 2005 3.980 4.010 3.860 3.920 838,704 -0.03(-0.76%)
Mar 31, 2005 3.980 3.980 3.800 3.950 1,267,578 -0.02(-0.50%)
Mar 30, 2005 3.860 4.000 3.850 3.970 1,237,749 +0.11(+2.85%)
Mar 29, 2005 3.950 4.000 3.859 3.860 1,102,825 -0.10(-2.53%)
Mar 28, 2005 4.010 4.060 3.930 3.960 742,926 -0.03(-0.75%)
Mar 24, 2005 3.970 4.030 3.960 3.990 771,503 +0.01(+0.25%)
Mar 23, 2005 3.950 4.030 3.950 3.980 703,465 +0.01(+0.25%)
Mar 22, 2005 3.880 4.050 3.870 3.970 1,239,059 +0.07(+1.79%)
Mar 21, 2005 3.990 4.000 3.770 3.900 1,634,166 -0.09(-2.26%)
Mar 18, 2005 4.240 4.270 3.920 3.990 3,520,587 -0.22(-5.23%)
Mar 17, 2005 4.120 4.300 4.080 4.210 1,790,089 +0.07(+1.69%)
Mar 16, 2005 4.330 4.360 4.090 4.140 2,107,535 -0.25(-5.69%)
Mar 15, 2005 4.610 4.630 4.360 4.390 971,249 -0.21(-4.57%)
Mar 14, 2005 4.490 4.610 4.470 4.600 855,753 +0.10(+2.22%)
Mar 11, 2005 4.660 4.730 4.490 4.500 1,863,009 -0.13(-2.81%)
Mar 10, 2005 4.490 4.700 4.490 4.630 1,231,710 +0.12(+2.66%)
Mar 09, 2005 4.520 4.670 4.470 4.510 1,571,674 -0.01(-0.22%)
Mar 08, 2005 4.670 4.820 4.510 4.520 1,075,984 -0.10(-2.16%)
Mar 07, 2005 4.490 4.720 4.490 4.620 1,010,020 +0.11(+2.44%)
Mar 04, 2005 4.540 4.580 4.480 4.510 1,279,957 -0.01(-0.22%)
Mar 03, 2005 4.690 4.750 4.430 4.520 2,862,403 -0.18(-3.83%)
Mar 02, 2005 4.710 4.840 4.600 4.700 1,441,031 -0.03(-0.63%)
Mar 01, 2005 4.750 4.800 4.630 4.730 2,104,081 +0.19(+4.19%)
Feb 28, 2005 4.620 4.730 4.490 4.540 1,295,367 -0.11(-2.37%)
Feb 25, 2005 4.700 4.800 4.580 4.650 2,351,715 +0.02(+0.43%)
Feb 24, 2005 4.480 4.650 4.430 4.630 968,356 +0.12(+2.66%)
Feb 23, 2005 4.600 4.700 4.490 4.510 853,684 -0.09(-1.96%)
Feb 22, 2005 4.560 4.835 4.530 4.600 1,574,347 -0.08(-1.71%)
Feb 18, 2005 4.830 4.950 4.520 4.680 1,694,421 -0.12(-2.50%)
Feb 17, 2005 4.900 5.040 4.770 4.800 2,723,954 -0.10(-2.04%)
Feb 16, 2005 4.720 4.950 4.500 4.900 3,663,032 +0.21(+4.48%)
Feb 15, 2005 4.480 4.760 4.440 4.690 3,390,669 +0.21(+4.69%)
Feb 14, 2005 4.620 4.620 4.400 4.480 1,131,007 -0.05(-1.10%)
Feb 11, 2005 4.430 4.570 4.330 4.530 2,513,791 +0.13(+2.95%)
Feb 10, 2005 4.270 4.500 4.250 4.400 2,196,918 +0.13(+3.04%)
Feb 09, 2005 4.370 4.400 4.200 4.270 4,187,508 -0.13(-2.95%)
Feb 08, 2005 3.890 4.490 3.820 4.400 4,514,508 +0.55(+14.29%)
Feb 07, 2005 3.750 3.950 3.710 3.850 1,902,034 +0.08(+2.12%)
Feb 04, 2005 3.580 3.790 3.500 3.770 1,076,384 +0.20(+5.60%)
Feb 03, 2005 3.780 3.810 3.550 3.570 2,450,338 -0.25(-6.54%)
Feb 02, 2005 3.750 3.900 3.700 3.820 1,666,607 +0.06(+1.60%)
Feb 01, 2005 3.720 3.790 3.670 3.760 1,633,803 +0.10(+2.73%)
Jan 31, 2005 3.700 3.790 3.660 3.660 1,216,317 +0.03(+0.83%)
Jan 28, 2005 3.590 3.650 3.550 3.630 900,912 +0.04(+1.11%)
Jan 27, 2005 3.590 3.650 3.500 3.590 852,676 -0.04(-1.10%)
Jan 26, 2005 3.550 3.670 3.500 3.630 760,338 +0.10(+2.83%)
Jan 25, 2005 3.370 3.560 3.330 3.530 2,207,851 +0.21(+6.33%)
Jan 24, 2005 3.450 3.470 3.260 3.320 1,333,138 -0.09(-2.64%)
Jan 21, 2005 3.390 3.510 3.340 3.410 1,307,068 +0.02(+0.59%)
Jan 20, 2005 3.320 3.540 3.280 3.390 2,514,527 -0.03(-0.88%)
Jan 19, 2005 3.610 3.640 3.360 3.420 1,224,537 -0.16(-4.47%)
Jan 18, 2005 3.650 3.690 3.511 3.580 1,382,679 -0.06(-1.65%)
Jan 14, 2005 3.500 3.680 3.470 3.640 1,036,776 +0.16(+4.60%)
Jan 13, 2005 3.630 3.660 3.430 3.480 1,246,227 -0.15(-4.13%)
Jan 12, 2005 3.600 3.720 3.530 3.630 990,137 +0.03(+0.83%)
Jan 11, 2005 3.560 3.650 3.430 3.600 2,104,226 +0.05(+1.41%)
Jan 10, 2005 3.710 3.710 3.440 3.550 2,237,945 -0.06(-1.66%)
Jan 07, 2005 3.960 3.960 3.610 3.610 2,304,559 -0.25(-6.48%)
Jan 06, 2005 4.000 4.070 3.850 3.860 1,891,499 -0.14(-3.50%)
Jan 05, 2005 4.130 4.210 3.870 4.000 1,856,477 -0.13(-3.15%)
Jan 04, 2005 4.450 4.530 4.120 4.130 1,538,157 -0.31(-6.98%)
Jan 03, 2005 4.600 4.640 4.390 4.440 1,830,761 -0.10(-2.20%)
Dec 31, 2004 4.550 4.620 4.470 4.540 863,200 +0.07(+1.57%)
Dec 30, 2004 4.400 4.540 4.390 4.470 859,400 -0.01(-0.22%)
Dec 29, 2004 4.500 4.600 4.420 4.480 1,005,500 -0.02(-0.44%)
Dec 28, 2004 4.460 4.500 4.420 4.500 883,900 +0.08(+1.81%)
Dec 27, 2004 4.440 4.500 4.390 4.420 930,100 +0.00(+0.00%)
Dec 23, 2004 4.230 4.450 4.230 4.420 1,443,400 +0.14(+3.27%)
Dec 22, 2004 4.320 4.400 4.200 4.280 1,953,900 -0.08(-1.83%)
Dec 21, 2004 4.190 4.390 4.130 4.360 1,474,000 +0.17(+4.06%)
Dec 20, 2004 4.330 4.420 4.080 4.190 1,645,800 -0.11(-2.56%)
Dec 17, 2004 4.430 4.520 4.290 4.300 1,900,100 -0.09(-2.05%)
Dec 16, 2004 4.440 4.630 4.360 4.390 2,196,200 -0.09(-2.01%)
Dec 15, 2004 4.500 4.660 4.450 4.480 2,696,100 -0.02(-0.44%)
Dec 14, 2004 4.390 4.500 4.340 4.500 2,946,600 +0.13(+2.97%)
Dec 13, 2004 4.340 4.430 4.250 4.370 2,234,100 +0.06(+1.39%)
Dec 10, 2004 4.140 4.370 4.110 4.310 2,233,000 +0.15(+3.60%)
Dec 09, 2004 4.200 4.380 4.120 4.160 2,539,000 -0.11(-2.58%)
Dec 08, 2004 4.280 4.350 4.150 4.270 3,215,200 -0.01(-0.23%)
Dec 07, 2004 4.500 4.560 4.220 4.280 4,194,100 -0.13(-2.95%)
Dec 06, 2004 4.380 4.550 4.250 4.410 4,842,100 +0.05(+1.15%)
Dec 03, 2004 4.130 4.480 4.080 4.360 9,188,000 +0.33(+8.19%)
Dec 02, 2004 4.150 4.260 3.950 4.030 3,123,000 -0.03(-0.74%)
Dec 01, 2004 3.660 4.120 3.630 4.060 3,861,500 +0.41(+11.23%)
Nov 30, 2004 3.750 3.750 3.610 3.650 1,136,100 -0.06(-1.62%)
Nov 29, 2004 3.890 3.900 3.660 3.710 1,097,900 -0.07(-1.85%)
Nov 26, 2004 3.810 3.840 3.760 3.780 302,300 -0.02(-0.53%)
Nov 24, 2004 3.750 3.880 3.670 3.800 1,976,100 +0.00(+0.00%)
Nov 23, 2004 3.790 3.920 3.600 3.800 2,668,200 -0.15(-3.80%)
Nov 22, 2004 3.890 3.990 3.870 3.950 2,924,600 -0.03(-0.75%)
Nov 19, 2004 4.240 4.250 3.930 3.980 1,688,200 -0.21(-5.01%)
Nov 18, 2004 4.165 4.300 4.140 4.190 1,315,000 -0.04(-0.95%)
Nov 17, 2004 4.100 4.330 4.080 4.230 3,871,800 +0.19(+4.70%)
Nov 16, 2004 4.070 4.150 4.010 4.040 1,457,800 -0.04(-0.98%)
Nov 15, 2004 4.050 4.230 4.010 4.080 1,818,700 +0.01(+0.25%)
Nov 12, 2004 4.080 4.120 3.950 4.070 1,899,400 +0.06(+1.50%)
Nov 11, 2004 3.800 4.060 3.740 4.010 1,643,200 +0.25(+6.65%)
Nov 10, 2004 3.850 3.920 3.690 3.760 1,953,200 -0.09(-2.34%)
Nov 09, 2004 3.870 3.920 3.810 3.850 1,016,500 +0.00(+0.00%)
Nov 08, 2004 3.670 3.860 3.670 3.850 1,182,500 +0.18(+4.90%)
Nov 05, 2004 3.600 3.740 3.560 3.670 2,437,900 +0.11(+3.09%)
Nov 04, 2004 3.490 3.600 3.420 3.560 666,900 +0.07(+2.01%)
Nov 03, 2004 3.770 3.800 3.400 3.490 2,513,000 -0.16(-4.38%)
Nov 02, 2004 3.610 3.740 3.550 3.650 1,617,900 +0.01(+0.27%)
Nov 01, 2004 3.620 3.670 3.570 3.640 1,191,900 +0.04(+1.11%)
Oct 29, 2004 3.430 3.640 3.400 3.600 1,536,700 +0.12(+3.45%)
Oct 28, 2004 3.300 3.560 3.230 3.480 3,140,800 +0.01(+0.29%)
Oct 27, 2004 3.200 3.570 3.150 3.470 3,356,000 +0.27(+8.44%)
Oct 26, 2004 3.300 3.430 3.180 3.200 1,641,100 -0.12(-3.61%)
Oct 25, 2004 3.190 3.370 3.120 3.320 1,866,600 +0.12(+3.75%)
Oct 22, 2004 3.310 3.360 3.110 3.200 1,179,000 -0.15(-4.48%)
Oct 21, 2004 3.320 3.380 3.270 3.350 1,050,400 +0.08(+2.45%)
Oct 20, 2004 3.200 3.290 3.130 3.270 1,287,400 +0.07(+2.19%)
Oct 19, 2004 3.280 3.400 3.160 3.200 1,875,700 +0.02(+0.63%)
Oct 18, 2004 3.010 3.210 3.010 3.180 1,384,400 +0.16(+5.30%)
Oct 15, 2004 3.030 3.210 3.010 3.020 1,657,100 -0.02(-0.66%)
Oct 14, 2004 3.220 3.260 3.040 3.040 1,448,500 -0.21(-6.46%)
Oct 13, 2004 3.340 3.350 3.210 3.250 1,039,100 +0.07(+2.20%)
Oct 12, 2004 3.310 3.310 3.130 3.180 1,568,800 -0.20(-5.92%)
Oct 11, 2004 3.350 3.400 3.270 3.380 664,800 +0.07(+2.11%)
Oct 08, 2004 3.330 3.480 3.260 3.310 1,216,500 -0.14(-4.06%)
Oct 07, 2004 3.390 3.530 3.360 3.450 1,551,900 -0.06(-1.71%)
Oct 06, 2004 3.540 3.760 3.360 3.510 2,695,100 -0.07(-1.96%)
Oct 05, 2004 3.520 3.600 3.490 3.580 1,671,900 -0.01(-0.28%)
Oct 04, 2004 3.210 3.630 3.200 3.590 3,812,900 +0.39(+12.19%)
Oct 01, 2004 3.180 3.260 3.160 3.200 1,626,700 +0.07(+2.24%)
Sep 30, 2004 3.080 3.180 3.040 3.130 1,254,800 +0.09(+2.96%)
Sep 29, 2004 3.000 3.150 2.990 3.040 2,088,100 +0.03(+1.00%)
Sep 28, 2004 3.090 3.180 2.950 3.010 2,199,900 -0.06(-1.95%)
Sep 27, 2004 3.050 3.200 3.020 3.070 1,449,000 -0.03(-0.97%)
Sep 24, 2004 3.200 3.300 3.060 3.100 1,671,900 -0.07(-2.21%)
Sep 23, 2004 3.190 3.280 3.160 3.170 1,268,300 -0.03(-0.94%)
Sep 22, 2004 3.320 3.330 3.180 3.200 1,342,300 -0.14(-4.19%)
Sep 21, 2004 3.350 3.380 3.250 3.340 1,882,100 +0.07(+2.14%)
Sep 20, 2004 3.160 3.360 3.140 3.270 1,788,000 +0.11(+3.48%)
Sep 17, 2004 3.250 3.380 3.130 3.160 1,975,100 -0.05(-1.56%)
Sep 16, 2004 3.150 3.240 3.060 3.210 2,465,200 +0.13(+4.22%)
Sep 15, 2004 3.110 3.160 3.030 3.080 1,885,500 -0.07(-2.22%)
Sep 14, 2004 3.150 3.240 3.070 3.150 2,517,500 -0.04(-1.25%)
Sep 13, 2004 2.820 3.370 2.820 3.190 6,834,000 +0.20(+6.69%)
Sep 10, 2004 2.930 3.100 2.850 2.990 3,259,600 +0.06(+2.05%)
Sep 09, 2004 2.690 2.990 2.610 2.930 5,894,900 +0.36(+14.01%)
Sep 08, 2004 2.650 2.660 2.490 2.570 5,945,300 -0.09(-3.38%)
Sep 07, 2004 2.850 2.890 2.660 2.660 2,847,400 -0.14(-5.00%)
Sep 03, 2004 2.920 2.960 2.740 2.800 4,045,700 -0.22(-7.28%)
Sep 02, 2004 3.050 3.050 2.910 3.020 1,165,100 +0.04(+1.34%)
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.