On Semiconductor (NQ: ON )

65.02 +0.73 (+1.14%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 10.02 10.18 9.750 9.940 6,144,451 -0.07(-0.70%)
Jan 30, 2015 9.940 10.18 9.940 10.01 4,787,636 -0.02(-0.20%)
Jan 29, 2015 10.12 10.33 9.890 10.03 7,446,662 -0.07(-0.69%)
Jan 28, 2015 10.15 10.27 10.05 10.10 5,145,717 +0.07(+0.70%)
Jan 27, 2015 9.990 10.14 9.840 10.03 6,339,060 -0.13(-1.28%)
Jan 26, 2015 10.07 10.28 9.960 10.16 6,034,115 +0.09(+0.89%)
Jan 23, 2015 10.09 10.10 9.940 10.07 5,595,904 -0.06(-0.59%)
Jan 22, 2015 9.970 10.16 9.780 10.13 6,154,600 +0.20(+2.01%)
Jan 21, 2015 9.940 10.17 9.825 9.930 6,859,278 -0.03(-0.30%)
Jan 20, 2015 9.900 10.00 9.820 9.960 3,705,211 +0.12(+1.22%)
Jan 16, 2015 9.670 9.850 9.650 9.840 5,302,862 +0.16(+1.65%)
Jan 15, 2015 10.00 10.13 9.670 9.680 5,663,583 -0.29(-2.91%)
Jan 14, 2015 9.980 10.12 9.840 9.970 5,547,945 -0.11(-1.09%)
Jan 13, 2015 10.46 10.60 10.01 10.08 6,386,942 -0.31(-2.98%)
Jan 12, 2015 10.36 10.45 10.12 10.39 6,298,721 +0.04(+0.34%)
Jan 09, 2015 10.38 10.49 10.18 10.36 4,546,811 -0.01(-0.14%)
Jan 08, 2015 10.19 10.46 10.18 10.37 8,890,375 +0.25(+2.47%)
Jan 07, 2015 10.05 10.23 10.00 10.12 5,211,477 +0.16(+1.61%)
Jan 06, 2015 10.10 10.14 9.700 9.960 9,144,995 +0.03(+0.30%)
Jan 05, 2015 10.18 10.20 9.890 9.930 3,619,334 -0.27(-2.65%)
Jan 02, 2015 10.18 10.27 10.05 10.20 3,009,371 +0.07(+0.69%)
Dec 31, 2014 10.14 10.13 10.13 10.13 2,741,600 +0.03(+0.30%)
Dec 30, 2014 10.13 10.19 10.03 10.10 2,322,143 -0.10(-0.98%)
Dec 29, 2014 10.20 10.23 10.12 10.20 1,435,464 -0.01(-0.10%)
Dec 26, 2014 10.21 10.25 10.13 10.21 1,313,604 -0.01(-0.10%)
Dec 24, 2014 10.20 10.22 10.22 10.22 1,075,300 +0.05(+0.49%)
Dec 23, 2014 10.20 10.32 10.15 10.17 2,993,005 -0.04(-0.39%)
Dec 22, 2014 10.06 10.29 10.04 10.21 3,779,423 +0.13(+1.29%)
Dec 19, 2014 10.07 10.10 9.890 10.08 4,400,968 +0.04(+0.40%)
Dec 18, 2014 9.860 10.05 9.760 10.04 7,273,860 +0.38(+3.93%)
Dec 17, 2014 9.570 9.690 9.425 9.660 7,555,624 +0.10(+0.99%)
Dec 16, 2014 9.550 9.860 9.540 9.565 4,291,229 -0.08(-0.78%)
Dec 15, 2014 9.770 9.920 9.610 9.640 4,159,551 -0.01(-0.10%)
Dec 12, 2014 9.750 9.830 9.640 9.650 4,589,788 -0.12(-1.23%)
Dec 11, 2014 9.780 9.940 9.720 9.770 4,156,939 +0.04(+0.41%)
Dec 10, 2014 10.15 10.15 9.700 9.730 6,846,919 -0.28(-2.80%)
Dec 09, 2014 9.940 10.04 9.820 10.01 7,513,902 +0.00(+0.00%)
Dec 08, 2014 10.14 10.18 9.890 10.01 8,609,585 -0.21(-2.05%)
Dec 05, 2014 9.890 10.44 9.860 10.22 21,150,488 +0.38(+3.86%)
Dec 04, 2014 9.840 10.01 9.785 9.840 10,396,435 +0.04(+0.41%)
Dec 03, 2014 9.450 9.860 9.430 9.800 11,970,753 +0.35(+3.70%)
Dec 02, 2014 9.530 9.660 9.380 9.450 6,902,706 -0.09(-0.94%)
Dec 01, 2014 9.280 9.650 9.250 9.540 11,436,725 +0.51(+5.65%)
Nov 28, 2014 9.100 9.100 8.990 9.030 1,309,659 -0.05(-0.55%)
Nov 26, 2014 8.800 9.080 9.080 9.080 3,632,200 +0.25(+2.83%)
Nov 25, 2014 8.840 8.910 8.780 8.830 3,493,648 +0.01(+0.11%)
Nov 24, 2014 8.600 8.840 8.590 8.820 4,111,345 +0.21(+2.38%)
Nov 21, 2014 8.560 8.620 8.470 8.615 4,162,196 +0.15(+1.83%)
Nov 20, 2014 8.000 8.560 8.000 8.460 3,506,643 +0.00(+0.00%)
Nov 19, 2014 8.550 8.550 8.380 8.460 5,218,996 -0.06(-0.70%)
Nov 18, 2014 8.410 8.550 8.380 8.520 4,376,209 +0.13(+1.55%)
Nov 17, 2014 8.270 8.480 8.160 8.390 7,551,346 +0.11(+1.27%)
Nov 14, 2014 8.200 8.310 8.085 8.285 1,969,451 +0.10(+1.16%)
Nov 13, 2014 8.290 8.380 8.180 8.190 2,583,113 -0.10(-1.21%)
Nov 12, 2014 8.200 8.310 8.170 8.290 3,111,194 +0.01(+0.18%)
Nov 11, 2014 8.230 8.330 8.210 8.275 6,306,032 +0.03(+0.30%)
Nov 10, 2014 8.240 8.330 8.230 8.250 2,531,134 +0.00(+0.00%)
Nov 07, 2014 8.250 8.300 8.140 8.250 6,706,589 -0.03(-0.36%)
Nov 06, 2014 8.180 8.300 8.150 8.280 4,552,949 +0.07(+0.85%)
Nov 05, 2014 8.060 8.240 8.020 8.210 6,669,672 +0.12(+1.48%)
Nov 04, 2014 8.150 8.190 7.990 8.090 7,203,038 -0.08(-0.98%)
Nov 03, 2014 8.430 8.430 8.100 8.170 8,005,305 -0.12(-1.45%)
Oct 31, 2014 8.520 8.740 8.160 8.290 14,030,252 +0.28(+3.50%)
Oct 30, 2014 8.000 8.130 7.850 8.010 14,833,600 -0.14(-1.72%)
Oct 29, 2014 8.160 8.190 8.020 8.150 4,799,303 -0.01(-0.12%)
Oct 28, 2014 8.040 8.170 8.010 8.160 4,084,431 +0.21(+2.64%)
Oct 27, 2014 7.910 7.980 7.950 7.950 4,082,767 +0.00(+0.00%)
Oct 24, 2014 7.790 8.025 7.720 7.950 7,274,705 +0.14(+1.79%)
Oct 23, 2014 7.810 7.890 7.740 7.810 5,095,242 +0.09(+1.17%)
Oct 22, 2014 7.870 7.955 7.720 7.720 8,618,354 -0.07(-0.90%)
Oct 21, 2014 7.550 7.840 7.550 7.790 7,889,787 +0.31(+4.14%)
Oct 20, 2014 7.390 7.560 7.320 7.480 5,202,308 +0.04(+0.54%)
Oct 17, 2014 7.350 7.605 7.320 7.440 11,932,145 +0.25(+3.48%)
Oct 16, 2014 6.880 7.270 6.870 7.190 13,810,931 +0.20(+2.86%)
Oct 15, 2014 6.800 7.070 6.760 6.990 10,661,219 +0.02(+0.29%)
Oct 14, 2014 7.080 7.180 6.940 6.970 16,284,603 +0.03(+0.43%)
Oct 13, 2014 7.340 7.420 6.930 6.940 17,334,994 -0.54(-7.22%)
Oct 10, 2014 8.070 8.070 7.480 7.480 16,741,976 -0.89(-10.63%)
Oct 09, 2014 8.630 8.680 8.360 8.370 6,765,649 -0.31(-3.57%)
Oct 08, 2014 8.510 8.690 8.330 8.680 5,921,531 +0.18(+2.12%)
Oct 07, 2014 8.750 8.790 8.500 8.500 7,330,125 -0.30(-3.41%)
Oct 06, 2014 8.950 9.220 8.790 8.800 4,957,029 -0.15(-1.68%)
Oct 03, 2014 8.870 8.970 8.830 8.950 7,060,859 +0.15(+1.70%)
Oct 02, 2014 8.760 8.860 8.630 8.800 6,666,338 +0.03(+0.34%)
Oct 01, 2014 8.910 8.940 8.730 8.770 6,451,057 -0.17(-1.90%)
Sep 30, 2014 9.250 9.260 8.880 8.940 10,632,299 -0.32(-3.46%)
Sep 29, 2014 9.220 9.410 9.200 9.260 5,151,030 -0.06(-0.64%)
Sep 26, 2014 9.390 9.410 9.290 9.320 3,252,033 -0.01(-0.11%)
Sep 25, 2014 9.500 9.600 9.320 9.330 6,064,772 -0.22(-2.30%)
Sep 24, 2014 9.660 9.660 9.480 9.550 5,925,317 +0.08(+0.84%)
Sep 23, 2014 9.340 9.570 9.340 9.470 7,546,707 -0.13(-1.35%)
Sep 22, 2014 9.730 9.730 9.560 9.600 7,717,190 -0.18(-1.84%)
Sep 19, 2014 9.920 9.920 9.760 9.780 7,950,973 -0.06(-0.61%)
Sep 18, 2014 9.800 9.900 9.760 9.840 3,856,182 +0.09(+0.92%)
Sep 17, 2014 9.670 9.840 9.660 9.750 7,915,778 +0.09(+0.93%)
Sep 16, 2014 9.460 9.680 9.390 9.660 8,118,576 +0.20(+2.06%)
Sep 15, 2014 9.600 9.610 9.420 9.465 7,777,492 -0.18(-1.82%)
Sep 12, 2014 9.720 9.760 9.590 9.640 5,860,496 -0.07(-0.72%)
Sep 11, 2014 9.670 9.750 9.580 9.710 6,527,069 +0.02(+0.21%)
Sep 10, 2014 9.570 9.760 9.530 9.690 14,484,753 -0.13(-1.32%)
Sep 09, 2014 9.880 9.915 9.750 9.820 8,313,329 -0.09(-0.91%)
Sep 08, 2014 9.850 9.940 9.835 9.910 6,761,587 +0.03(+0.30%)
Sep 05, 2014 9.840 9.910 9.790 9.880 7,199,322 +0.00(+0.00%)
Sep 04, 2014 9.800 9.930 9.800 9.880 6,288,968 +0.10(+1.02%)
Sep 03, 2014 9.830 9.830 9.735 9.780 5,392,103 -0.01(-0.10%)
Sep 02, 2014 9.810 9.820 9.720 9.790 5,587,926 +0.03(+0.31%)
Aug 29, 2014 9.690 9.760 9.760 9.760 5,929,200 +0.10(+1.04%)
Aug 28, 2014 9.510 9.660 9.430 9.660 4,237,279 +0.13(+1.36%)
Aug 27, 2014 9.550 9.608 9.410 9.530 5,210,032 +0.00(+0.05%)
Aug 26, 2014 9.500 9.610 9.480 9.525 6,424,423 +0.09(+0.90%)
Aug 25, 2014 9.490 9.520 9.380 9.440 3,637,448 -0.03(-0.32%)
Aug 22, 2014 9.410 9.610 9.360 9.470 5,211,755 +0.03(+0.32%)
Aug 21, 2014 9.220 9.470 9.140 9.440 8,360,612 +0.24(+2.61%)
Aug 20, 2014 9.110 9.250 9.050 9.200 6,049,627 +0.15(+1.66%)
Aug 19, 2014 8.950 9.120 8.870 9.050 7,660,557 +0.13(+1.46%)
Aug 18, 2014 8.850 8.950 8.750 8.920 4,333,103 +0.11(+1.25%)
Aug 15, 2014 8.700 8.820 8.660 8.810 4,002,518 +0.11(+1.26%)
Aug 14, 2014 8.670 8.760 8.640 8.700 4,017,071 +0.07(+0.81%)
Aug 13, 2014 8.620 8.730 8.610 8.630 3,414,518 +0.02(+0.17%)
Aug 12, 2014 8.550 8.750 8.450 8.615 4,339,340 +0.04(+0.41%)
Aug 11, 2014 8.510 8.680 8.500 8.580 2,777,027 +0.12(+1.42%)
Aug 08, 2014 8.340 8.510 8.320 8.460 6,033,644 +0.12(+1.44%)
Aug 07, 2014 8.700 8.780 8.330 8.340 6,619,016 -0.33(-3.81%)
Aug 06, 2014 8.620 8.700 8.535 8.670 4,173,361 +0.03(+0.35%)
Aug 05, 2014 8.500 8.730 8.500 8.640 6,692,393 +0.11(+1.29%)
Aug 04, 2014 8.790 8.880 8.520 8.530 7,222,845 -0.26(-2.96%)
Aug 01, 2014 8.600 8.970 8.530 8.790 9,765,973 +0.23(+2.69%)
Jul 31, 2014 8.730 8.795 8.560 8.560 7,194,740 -0.25(-2.84%)
Jul 30, 2014 8.770 8.865 8.740 8.810 4,779,340 +0.12(+1.38%)
Jul 29, 2014 8.800 8.840 8.670 8.690 4,338,790 -0.11(-1.25%)
Jul 28, 2014 8.660 8.840 8.520 8.800 6,947,723 +0.14(+1.62%)
Jul 25, 2014 9.030 9.149 8.630 8.660 9,838,441 -0.43(-4.68%)
Jul 24, 2014 9.120 9.160 8.990 9.085 8,332,327 -0.00(-0.06%)
Jul 23, 2014 9.660 9.660 9.085 9.090 15,168,547 -0.55(-5.75%)
Jul 22, 2014 9.470 9.711 9.440 9.645 8,800,108 +0.21(+2.17%)
Jul 21, 2014 9.300 9.535 9.260 9.440 6,586,792 +0.10(+1.07%)
Jul 18, 2014 9.080 9.350 9.030 9.340 6,973,395 +0.30(+3.32%)
Jul 17, 2014 9.260 9.270 9.030 9.040 6,435,716 -0.23(-2.48%)
Jul 16, 2014 9.160 9.310 9.130 9.270 9,309,486 +0.16(+1.76%)
Jul 15, 2014 9.190 9.190 9.020 9.110 3,840,780 +0.06(+0.66%)
Jul 14, 2014 9.190 9.190 9.050 9.050 3,946,854 -0.07(-0.77%)
Jul 11, 2014 9.080 9.190 9.030 9.120 4,070,965 +0.01(+0.11%)
Jul 10, 2014 9.050 9.200 8.950 9.110 3,044,363 -0.02(-0.22%)
Jul 09, 2014 9.190 9.230 9.060 9.130 4,052,696 -0.06(-0.65%)
Jul 08, 2014 9.230 9.270 9.060 9.190 7,131,088 -0.06(-0.65%)
Jul 07, 2014 9.360 9.400 9.220 9.250 4,326,965 -0.13(-1.39%)
Jul 03, 2014 9.360 9.380 9.380 9.380 3,262,000 +0.06(+0.64%)
Jul 02, 2014 9.290 9.440 9.265 9.320 4,630,733 +0.05(+0.54%)
Jul 01, 2014 9.190 9.415 9.165 9.270 7,004,601 +0.13(+1.42%)
Jun 30, 2014 9.100 9.145 9.040 9.140 3,439,933 +0.05(+0.55%)
Jun 27, 2014 9.020 9.120 9.010 9.090 7,131,059 +0.08(+0.89%)
Jun 26, 2014 9.080 9.100 8.919 9.010 6,604,389 -0.05(-0.61%)
Jun 25, 2014 8.930 9.090 8.900 9.065 6,389,930 +0.12(+1.28%)
Jun 24, 2014 9.130 9.160 8.950 8.950 8,317,782 -0.19(-2.08%)
Jun 23, 2014 9.180 9.190 9.100 9.140 4,678,105 +0.01(+0.11%)
Jun 20, 2014 9.100 9.190 9.050 9.130 4,819,603 +0.05(+0.55%)
Jun 19, 2014 9.060 9.130 8.950 9.080 4,669,966 +0.03(+0.33%)
Jun 18, 2014 9.170 9.190 8.975 9.050 6,691,016 -0.13(-1.42%)
Jun 17, 2014 9.030 9.290 9.020 9.180 8,364,610 +0.20(+2.23%)
Jun 16, 2014 9.160 9.160 8.970 8.980 5,519,259 -0.16(-1.75%)
Jun 13, 2014 9.040 9.160 8.970 9.140 6,579,096 +0.17(+1.90%)
Jun 12, 2014 9.070 9.170 8.880 8.970 5,478,645 -0.09(-0.99%)
Jun 11, 2014 9.030 9.140 9.010 9.060 6,825,786 +0.00(+0.00%)
Jun 10, 2014 9.200 9.320 8.950 9.060 14,135,744 +0.14(+1.57%)
Jun 06, 2014 9.000 9.070 8.900 8.920 2,963,149 -0.03(-0.34%)
Jun 05, 2014 8.970 9.010 8.800 8.950 4,827,406 -0.01(-0.11%)
Jun 04, 2014 8.820 8.980 8.790 8.960 6,661,219 +0.15(+1.70%)
Jun 03, 2014 8.640 8.850 8.620 8.810 5,375,884 +0.15(+1.73%)
Jun 02, 2014 8.760 8.820 8.520 8.660 4,589,370 -0.03(-0.35%)
May 30, 2014 8.750 8.810 8.670 8.690 3,938,261 -0.01(-0.11%)
May 29, 2014 8.720 8.830 8.685 8.700 6,493,136 +0.01(+0.12%)
May 28, 2014 8.760 8.800 8.650 8.690 6,197,613 -0.04(-0.46%)
May 27, 2014 8.600 8.790 8.540 8.730 7,339,793 +0.19(+2.22%)
May 23, 2014 8.490 8.540 8.540 8.540 7,245,100 +0.01(+0.12%)
May 22, 2014 8.460 8.570 8.400 8.530 5,155,910 +0.08(+0.95%)
May 21, 2014 8.600 8.600 8.360 8.450 4,751,440 +0.03(+0.36%)
May 20, 2014 8.570 8.605 8.380 8.420 6,929,896 -0.15(-1.75%)
May 19, 2014 8.430 8.640 8.400 8.570 5,080,704 +0.12(+1.42%)
May 16, 2014 8.480 8.561 8.400 8.450 6,255,636 +0.02(+0.24%)
May 15, 2014 8.530 8.550 8.220 8.430 10,265,260 -0.11(-1.29%)
May 14, 2014 8.560 8.650 8.470 8.540 9,652,802 -0.17(-1.95%)
May 13, 2014 8.780 8.870 8.650 8.710 9,717,380 -0.07(-0.80%)
May 12, 2014 8.840 8.840 8.600 8.780 12,612,917 +0.08(+0.92%)
May 09, 2014 8.600 8.855 8.600 8.700 11,017,798 -0.15(-1.69%)
May 08, 2014 8.900 9.210 8.840 8.850 11,658,311 -0.08(-0.84%)
May 07, 2014 8.960 9.010 8.850 8.925 6,301,088 -0.02(-0.28%)
May 06, 2014 8.770 9.110 8.770 8.950 6,764,522 -0.05(-0.56%)
May 05, 2014 8.780 9.010 8.755 9.000 6,579,229 +0.12(+1.35%)
May 02, 2014 8.870 9.030 8.400 8.880 23,854,608 -0.50(-5.33%)
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.