On Semiconductor (NQ: ON )

34.07 USD -2.03 (-5.62%)
Official Closing Price Updated: 7:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.73 32.73 32.73 3,839,022 +0.25(+0.77%)
Dec 30, 2020 31.87 32.56 31.86 32.48 3,839,022 +0.82(+2.59%)
Dec 29, 2020 32.22 32.23 31.26 31.66 4,088,050 -0.29(-0.91%)
Dec 28, 2020 32.15 32.54 31.89 31.95 3,676,193 -0.04(-0.13%)
Dec 24, 2020 32.00 32.16 31.70 31.99 1,776,000 +0.19(+0.60%)
Dec 23, 2020 32.25 32.42 31.76 31.80 3,794,284 -0.05(-0.16%)
Dec 22, 2020 31.93 32.05 31.54 31.85 4,115,349 +0.27(+0.85%)
Dec 21, 2020 31.14 31.67 30.78 31.58 4,850,357 +0.04(+0.13%)
Dec 18, 2020 31.67 32.10 31.31 31.54 6,762,200 -0.06(-0.19%)
Dec 17, 2020 31.76 31.84 31.31 31.60 4,898,468 +0.49(+1.58%)
Dec 16, 2020 31.38 31.43 30.59 31.11 4,981,870 -0.26(-0.83%)
Dec 15, 2020 31.47 31.48 31.14 31.37 4,704,763 +0.55(+1.78%)
Dec 14, 2020 31.27 31.47 30.63 30.82 4,358,463 +0.16(+0.52%)
Dec 11, 2020 30.45 30.80 30.20 30.66 4,596,400 +0.12(+0.39%)
Dec 10, 2020 30.80 31.10 30.42 30.54 4,961,175 -0.13(-0.42%)
Dec 09, 2020 31.30 31.77 30.41 30.67 8,555,981 -0.72(-2.29%)
Dec 08, 2020 31.95 32.60 31.24 31.39 16,727,505 +0.81(+2.67%)
Dec 07, 2020 30.03 30.75 29.88 30.58 7,944,259 +0.66(+2.19%)
Dec 04, 2020 29.46 30.04 29.15 29.92 7,681,500 +0.82(+2.82%)
Dec 03, 2020 29.17 29.75 29.03 29.10 4,657,009 +0.14(+0.48%)
Dec 02, 2020 28.86 29.13 28.74 28.96 4,723,990 -0.31(-1.06%)
Dec 01, 2020 29.05 29.63 28.98 29.27 6,168,164 +0.52(+1.81%)
Nov 30, 2020 28.79 28.99 28.34 28.75 6,078,829 +0.10(+0.35%)
Nov 27, 2020 29.29 29.43 28.55 28.65 2,672,900 +0.07(+0.24%)
Nov 25, 2020 28.37 29.12 28.09 28.58 7,426,800 -0.03(-0.10%)
Nov 24, 2020 29.06 29.06 28.27 28.61 7,775,995 +0.20(+0.70%)
Nov 23, 2020 27.77 28.58 27.61 28.41 8,095,867 +0.97(+3.53%)
Nov 20, 2020 27.94 28.17 27.40 27.44 5,843,500 -0.41(-1.47%)
Nov 19, 2020 27.42 27.94 27.32 27.85 7,610,477 +0.25(+0.91%)
Nov 18, 2020 28.13 28.44 27.55 27.60 9,452,676 -0.56(-1.99%)
Nov 17, 2020 28.27 28.40 27.74 28.16 6,700,488 -0.42(-1.47%)
Nov 16, 2020 28.50 28.77 28.05 28.58 8,538,319 +0.52(+1.87%)
Nov 13, 2020 27.95 28.40 27.79 28.05 7,722,600 +0.57(+2.09%)
Nov 12, 2020 27.78 27.94 27.22 27.48 7,139,626 -0.45(-1.61%)
Nov 11, 2020 27.31 28.40 27.31 27.93 8,684,600 +0.84(+3.10%)
Nov 10, 2020 27.50 27.91 26.93 27.09 8,515,924 -0.44(-1.60%)
Nov 09, 2020 28.00 28.80 27.49 27.53 14,243,504 +0.95(+3.57%)
Nov 06, 2020 26.49 27.08 26.26 26.58 7,976,600 +0.13(+0.49%)
Nov 05, 2020 26.38 26.66 25.99 26.45 10,101,642 +0.56(+2.16%)
Nov 04, 2020 25.25 26.30 25.05 25.89 11,950,618 +0.84(+3.35%)
Nov 03, 2020 25.03 25.37 24.71 25.05 8,822,905 +0.69(+2.83%)
Nov 02, 2020 24.31 24.83 23.86 24.36 12,688,146 -0.73(-2.91%)
Oct 30, 2020 24.99 25.26 24.56 25.09 10,703,700 -0.10(-0.40%)
Oct 29, 2020 24.57 25.61 24.51 25.19 9,795,567 +0.65(+2.65%)
Oct 28, 2020 24.62 24.75 24.23 24.54 4,529,668 -0.63(-2.50%)
Oct 27, 2020 25.45 25.58 25.04 25.17 4,011,784 -0.38(-1.49%)
Oct 26, 2020 25.77 25.86 25.19 25.55 7,650,734 -0.61(-2.33%)
Oct 23, 2020 26.04 26.24 25.77 26.16 3,608,700 +0.24(+0.93%)
Oct 22, 2020 25.69 26.00 25.45 25.92 3,095,486 +0.39(+1.53%)
Oct 21, 2020 26.21 26.25 25.51 25.53 4,547,664 -0.57(-2.18%)
Oct 20, 2020 26.07 26.44 25.91 26.10 5,999,744 -0.11(-0.42%)
Oct 19, 2020 26.11 26.59 25.96 26.21 5,466,816 +0.14(+0.54%)
Oct 16, 2020 26.48 26.53 26.02 26.07 4,486,400 +0.00(+0.00%)
Oct 15, 2020 25.28 26.12 25.08 26.07 5,773,594 +0.14(+0.54%)
Oct 14, 2020 26.00 26.11 25.67 25.93 3,884,256 +0.02(+0.08%)
Oct 13, 2020 26.36 26.41 25.76 25.91 7,618,803 -0.60(-2.26%)
Oct 12, 2020 26.52 26.58 26.25 26.51 5,826,613 +0.16(+0.61%)
Oct 09, 2020 26.10 26.84 25.51 26.35 14,617,700 +0.31(+1.19%)
Oct 08, 2020 25.04 26.06 24.90 26.04 22,186,238 +2.69(+11.52%)
Oct 07, 2020 23.37 23.53 23.22 23.35 5,890,686 +0.46(+2.01%)
Oct 06, 2020 23.18 23.49 22.67 22.89 5,289,023 -0.26(-1.12%)
Oct 05, 2020 22.78 23.19 22.71 23.15 4,960,422 +0.71(+3.16%)
Oct 02, 2020 21.95 22.93 21.91 22.44 6,980,600 -0.47(-2.05%)
Oct 01, 2020 22.40 23.37 22.35 22.91 10,092,831 +1.22(+5.62%)
Sep 30, 2020 21.70 22.07 21.61 21.69 3,635,804 -0.09(-0.41%)
Sep 29, 2020 21.60 21.96 21.55 21.78 4,780,777 +0.05(+0.23%)
Sep 28, 2020 20.97 21.75 20.81 21.73 5,079,528 +1.24(+6.05%)
Sep 25, 2020 20.16 20.54 19.75 20.49 5,166,300 +0.18(+0.89%)
Sep 24, 2020 19.92 20.71 19.79 20.31 5,377,312 +0.23(+1.15%)
Sep 23, 2020 20.90 21.06 20.06 20.08 4,578,005 -0.74(-3.55%)
Sep 22, 2020 20.97 21.00 20.50 20.82 7,966,139 +0.21(+1.02%)
Sep 21, 2020 21.01 21.03 20.41 20.61 6,529,453 -0.81(-3.78%)
Sep 18, 2020 22.09 22.09 21.24 21.42 5,513,500 -0.48(-2.19%)
Sep 17, 2020 21.50 22.17 21.40 21.90 4,542,913 -0.15(-0.68%)
Sep 16, 2020 22.33 22.68 22.00 22.05 4,733,803 +0.03(+0.14%)
Sep 15, 2020 22.21 22.25 21.91 22.02 4,589,768 +0.01(+0.05%)
Sep 14, 2020 21.96 22.15 21.65 22.01 3,426,619 +0.43(+2.02%)
Sep 11, 2020 21.91 22.03 21.32 21.58 4,347,400 +0.06(+0.26%)
Sep 10, 2020 21.50 22.26 21.50 21.52 5,953,906 -0.30(-1.37%)
Sep 09, 2020 21.52 21.99 21.18 21.82 7,289,950 +0.89(+4.25%)
Sep 08, 2020 21.77 21.99 20.91 20.93 11,540,980 -1.75(-7.72%)
Sep 04, 2020 21.44 23.12 21.37 22.68 14,139,400 +1.23(+5.73%)
Sep 03, 2020 22.07 22.17 21.33 21.45 6,599,365 -0.93(-4.16%)
Sep 02, 2020 21.80 22.46 21.66 22.38 7,101,469 +0.63(+2.90%)
Sep 01, 2020 21.50 21.77 21.21 21.75 7,053,134 +0.38(+1.78%)
Aug 31, 2020 21.88 21.99 21.35 21.37 4,128,354 -0.65(-2.97%)
Aug 28, 2020 21.44 22.14 21.03 22.02 4,013,000 +0.70(+3.26%)
Aug 27, 2020 21.77 21.83 21.18 21.33 3,263,886 -0.35(-1.61%)
Aug 26, 2020 21.59 21.75 21.33 21.68 3,838,337 +0.09(+0.42%)
Aug 25, 2020 21.48 21.72 21.24 21.59 2,977,688 +0.20(+0.94%)
Aug 24, 2020 21.08 21.39 20.97 21.39 3,066,545 +0.48(+2.30%)
Aug 21, 2020 21.00 21.00 20.71 20.91 8,875,200 -0.15(-0.71%)
Aug 20, 2020 21.30 21.52 21.03 21.06 4,527,855 -0.60(-2.77%)
Aug 19, 2020 21.69 21.88 21.46 21.66 4,975,347 -0.09(-0.41%)
Aug 18, 2020 22.14 22.15 21.73 21.75 3,917,221 -0.21(-0.96%)
Aug 17, 2020 22.26 22.34 21.80 21.96 4,566,460 -0.08(-0.36%)
Aug 14, 2020 22.31 22.31 21.55 22.04 4,072,400 +0.14(+0.64%)
Aug 13, 2020 22.28 22.42 21.82 21.90 7,336,752 -0.48(-2.14%)
Aug 12, 2020 22.35 22.44 22.06 22.38 4,793,581 +0.19(+0.86%)
Aug 11, 2020 22.08 23.10 21.95 22.19 9,482,787 +0.27(+1.23%)
Aug 10, 2020 20.96 22.09 20.89 21.92 10,311,853 +1.08(+5.18%)
Aug 07, 2020 21.13 21.34 20.45 20.84 10,297,600 -0.29(-1.37%)
Aug 06, 2020 21.15 21.21 20.87 21.13 4,628,919 -0.13(-0.61%)
Aug 05, 2020 21.50 21.50 20.90 21.26 7,743,376 -0.43(-1.98%)
Aug 04, 2020 21.28 21.74 21.20 21.69 4,280,524 +0.45(+2.12%)
Aug 03, 2020 20.71 21.30 20.65 21.24 4,227,622 +0.64(+3.11%)
Jul 31, 2020 20.84 20.87 20.32 20.60 5,854,900 -0.17(-0.82%)
Jul 30, 2020 20.46 20.78 20.27 20.77 8,130,990 -0.19(-0.91%)
Jul 29, 2020 20.70 21.06 20.70 20.96 3,753,554 +0.46(+2.24%)
Jul 28, 2020 20.79 21.17 20.48 20.50 3,691,208 -0.78(-3.67%)
Jul 27, 2020 20.78 21.31 20.68 21.28 5,373,130 +0.81(+3.96%)
Jul 24, 2020 20.39 20.95 20.29 20.47 5,725,000 -0.39(-1.87%)
Jul 23, 2020 21.31 21.45 20.61 20.86 7,876,716 -0.59(-2.75%)
Jul 22, 2020 21.76 22.05 21.30 21.45 7,460,695 -0.21(-0.97%)
Jul 21, 2020 21.83 22.08 21.61 21.66 8,318,842 +0.03(+0.14%)
Jul 20, 2020 21.29 21.67 21.08 21.63 6,161,715 +0.44(+2.08%)
Jul 17, 2020 21.48 21.55 21.18 21.19 8,309,100 -0.15(-0.70%)
Jul 16, 2020 21.01 21.52 20.82 21.34 8,204,183 -0.19(-0.88%)
Jul 15, 2020 21.18 21.64 20.71 21.53 9,645,671 +0.84(+4.06%)
Jul 14, 2020 20.41 20.74 19.77 20.69 11,838,831 +0.14(+0.68%)
Jul 13, 2020 21.25 21.54 20.52 20.55 12,975,848 +0.06(+0.29%)
Jul 10, 2020 20.81 21.00 20.35 20.49 12,939,800 -0.27(-1.30%)
Jul 09, 2020 20.08 20.96 19.37 20.76 14,883,106 +0.79(+3.96%)
Jul 08, 2020 19.39 19.98 19.16 19.97 9,845,511 +0.70(+3.63%)
Jul 07, 2020 19.44 19.67 19.16 19.27 10,559,966 -0.39(-1.98%)
Jul 06, 2020 19.59 19.84 19.41 19.66 7,969,730 +0.48(+2.50%)
Jul 02, 2020 19.40 19.73 19.05 19.18 7,108,600 +0.13(+0.68%)
Jul 01, 2020 20.17 20.18 19.02 19.05 8,118,123 -0.77(-3.88%)
Jun 30, 2020 19.59 19.95 19.50 19.82 10,163,648 +0.30(+1.54%)
Jun 29, 2020 19.16 19.74 18.75 19.52 12,301,921 +0.43(+2.25%)
Jun 26, 2020 19.31 19.40 18.84 19.09 7,264,000 -0.39(-2.00%)
Jun 25, 2020 19.09 19.50 18.91 19.48 5,699,201 +0.19(+0.98%)
Jun 24, 2020 19.83 19.95 19.14 19.29 8,267,281 -0.89(-4.41%)
Jun 23, 2020 20.38 20.45 20.10 20.18 7,986,389 +0.59(+3.01%)
Jun 22, 2020 19.34 19.62 19.04 19.59 10,000,692 +0.20(+1.03%)
Jun 19, 2020 20.10 20.18 19.26 19.39 7,333,700 -0.23(-1.17%)
Jun 18, 2020 19.64 19.85 19.44 19.62 5,942,846 -0.17(-0.86%)
Jun 17, 2020 20.12 20.38 19.77 19.79 18,130,527 -0.15(-0.75%)
Jun 16, 2020 20.25 20.47 19.48 19.94 16,436,814 +0.38(+1.94%)
Jun 15, 2020 18.18 19.60 18.05 19.56 9,866,537 +0.57(+3.00%)
Jun 12, 2020 19.10 19.49 18.45 18.99 9,365,500 +0.86(+4.74%)
Jun 11, 2020 18.27 18.99 18.12 18.13 7,724,222 -1.33(-6.83%)
Jun 10, 2020 20.09 20.16 19.30 19.46 10,352,834 -0.71(-3.52%)
Jun 09, 2020 20.67 20.70 20.03 20.17 10,005,240 -0.65(-3.12%)
Jun 08, 2020 20.52 21.38 20.49 20.82 18,290,833 +0.66(+3.27%)
Jun 05, 2020 19.80 20.61 19.68 20.16 14,448,700 +1.18(+6.22%)
Jun 04, 2020 18.88 19.22 18.44 18.98 7,615,052 +0.15(+0.80%)
Jun 03, 2020 17.66 18.99 17.60 18.83 16,778,448 +1.69(+9.86%)
Jun 02, 2020 16.87 17.44 16.82 17.14 6,717,324 +0.36(+2.15%)
Jun 01, 2020 16.48 16.87 16.34 16.78 4,754,763 +0.29(+1.76%)
May 29, 2020 16.04 16.71 15.91 16.49 8,393,100 +0.43(+2.68%)
May 28, 2020 17.27 17.27 16.00 16.06 6,739,009 -1.37(-7.86%)
May 27, 2020 16.78 17.48 16.42 17.43 9,595,348 +0.75(+4.50%)
May 26, 2020 16.34 16.84 16.22 16.68 7,713,445 +0.94(+5.97%)
May 22, 2020 15.76 15.77 15.28 15.74 4,140,200 +0.11(+0.70%)
May 21, 2020 16.20 16.44 15.56 15.63 6,306,699 -0.64(-3.93%)
May 20, 2020 15.92 16.31 15.91 16.27 6,300,943 +0.79(+5.10%)
May 19, 2020 15.54 15.91 15.12 15.48 6,917,616 -0.13(-0.83%)
May 18, 2020 14.83 15.70 14.83 15.61 9,284,663 +1.46(+10.32%)
May 15, 2020 14.02 14.52 13.98 14.15 6,864,600 -0.57(-3.87%)
May 14, 2020 13.75 14.74 13.48 14.72 11,469,152 +0.67(+4.77%)
May 13, 2020 15.15 15.15 13.90 14.05 11,473,997 -0.90(-6.02%)
May 12, 2020 15.70 15.88 14.90 14.95 10,473,864 -0.71(-4.53%)
May 11, 2020 15.75 16.60 15.64 15.66 15,549,428 -1.46(-8.53%)
May 08, 2020 16.08 17.15 16.00 17.12 11,780,000 +1.14(+7.13%)
May 07, 2020 15.76 16.11 15.74 15.98 5,291,028 +0.54(+3.50%)
May 06, 2020 15.46 15.64 15.28 15.44 4,367,706 +0.29(+1.91%)
May 05, 2020 15.34 15.71 15.07 15.15 5,632,400 +0.27(+1.81%)
May 04, 2020 14.74 14.90 14.32 14.88 8,989,816 -0.24(-1.59%)
May 01, 2020 15.41 15.68 14.88 15.12 8,141,100 -0.93(-5.79%)
Apr 30, 2020 17.14 17.18 16.03 16.05 6,099,083 -1.20(-6.96%)
Apr 29, 2020 16.45 17.27 16.41 17.25 8,462,437 +1.41(+8.90%)
Apr 28, 2020 16.34 16.60 15.64 15.84 8,778,265 +0.45(+2.92%)
Apr 27, 2020 14.84 15.45 14.81 15.39 6,359,813 +0.73(+4.98%)
Apr 24, 2020 13.99 14.78 13.97 14.66 5,297,000 +0.74(+5.32%)
Apr 23, 2020 14.18 14.37 13.83 13.92 5,998,546 -0.19(-1.35%)
Apr 22, 2020 13.44 14.19 13.13 14.11 10,389,513 +1.28(+9.98%)
Apr 21, 2020 13.05 13.22 12.69 12.83 6,079,055 -0.53(-3.97%)
Apr 20, 2020 13.28 13.84 13.22 13.36 5,184,681 -0.37(-2.69%)
Apr 17, 2020 13.96 14.17 13.54 13.73 6,222,100 +0.39(+2.92%)
Apr 16, 2020 13.71 13.87 13.15 13.34 7,399,642 -0.26(-1.91%)
Apr 15, 2020 13.84 14.00 13.32 13.60 9,284,397 -0.98(-6.72%)
Apr 14, 2020 14.61 14.99 14.14 14.58 7,184,810 +0.37(+2.60%)
Apr 13, 2020 13.91 14.26 13.44 14.21 6,298,479 +0.48(+3.50%)
Apr 09, 2020 14.10 14.69 13.58 13.73 13,127,000 +0.00(+0.00%)
Apr 08, 2020 13.07 13.80 12.71 13.73 10,651,609 +0.95(+7.43%)
Apr 07, 2020 13.50 14.22 12.65 12.78 10,856,066 -0.09(-0.70%)
Apr 06, 2020 11.70 12.96 11.65 12.87 13,508,463 +1.93(+17.64%)
Apr 03, 2020 11.15 11.39 10.78 10.94 8,374,100 -0.33(-2.93%)
Apr 02, 2020 10.96 11.77 10.61 11.27 13,409,890 +0.27(+2.45%)
Apr 01, 2020 11.94 12.23 10.84 11.00 12,324,552 -1.44(-11.58%)
Mar 31, 2020 13.00 13.49 12.27 12.44 10,982,252 -0.53(-4.09%)
Mar 30, 2020 12.89 13.19 12.46 12.97 9,251,446 +0.08(+0.62%)
Mar 27, 2020 13.50 13.50 12.85 12.89 9,738,400 -1.27(-8.97%)
Mar 26, 2020 15.04 15.10 13.68 14.16 12,688,529 -0.63(-4.26%)
Mar 25, 2020 14.08 15.21 13.06 14.79 14,851,250 +0.94(+6.79%)
Mar 24, 2020 12.42 13.87 12.22 13.85 13,317,489 +2.36(+20.54%)
Mar 23, 2020 11.06 11.67 10.27 11.49 8,970,787 +0.67(+6.19%)
Mar 20, 2020 10.89 11.96 10.51 10.82 15,008,500 +0.31(+2.95%)
Mar 19, 2020 8.360 10.70 8.270 10.51 15,907,239 +2.06(+24.38%)
Mar 18, 2020 10.61 10.98 8.170 8.450 15,543,305 -3.10(-26.84%)
Mar 17, 2020 12.10 12.69 10.68 11.55 16,903,856 -0.26(-2.20%)
Mar 16, 2020 12.75 14.25 11.61 11.81 11,718,643 -2.68(-18.50%)
Mar 13, 2020 13.83 14.49 12.95 14.49 12,869,700 +1.56(+12.06%)
Mar 12, 2020 14.26 14.44 12.61 12.93 15,397,784 -2.14(-14.20%)
Mar 11, 2020 16.42 16.50 15.00 15.07 10,587,473 -1.82(-10.78%)
Mar 10, 2020 16.32 16.89 15.73 16.89 9,504,476 +1.36(+8.76%)
Mar 09, 2020 16.12 16.77 15.51 15.53 13,613,703 -1.75(-10.13%)
Mar 06, 2020 17.63 18.42 17.03 17.28 11,756,300 -0.55(-3.08%)
Mar 05, 2020 18.19 18.52 17.73 17.83 7,134,745 -0.90(-4.81%)
Mar 04, 2020 18.39 18.76 18.00 18.73 5,615,553 +0.60(+3.31%)
Mar 03, 2020 18.73 19.13 18.00 18.13 9,669,219 -0.80(-4.23%)
Mar 02, 2020 18.79 18.93 18.07 18.93 8,422,122 +0.27(+1.45%)
Feb 28, 2020 16.93 18.78 16.91 18.66 13,505,700 +1.12(+6.39%)
Feb 27, 2020 17.84 18.33 17.54 17.54 8,838,160 -0.82(-4.47%)
Feb 26, 2020 18.82 19.09 18.26 18.36 7,465,202 -0.26(-1.40%)
Feb 25, 2020 19.56 19.79 18.58 18.62 9,452,605 -0.73(-3.77%)
Feb 24, 2020 19.29 19.58 19.11 19.35 9,111,745 -0.66(-3.32%)
Feb 21, 2020 20.43 20.50 19.68 20.01 13,925,700 -0.59(-2.84%)
Feb 20, 2020 20.74 20.89 20.24 20.60 10,806,283 -0.30(-1.44%)
Feb 19, 2020 21.30 21.67 20.76 20.90 7,905,584 -0.21(-0.99%)
Feb 18, 2020 21.21 21.32 21.00 21.11 5,020,590 -0.33(-1.54%)
Feb 14, 2020 21.74 21.90 21.14 21.44 5,629,100 -0.19(-0.88%)
Feb 13, 2020 21.22 21.81 21.11 21.63 6,131,451 +0.24(+1.12%)
Feb 12, 2020 21.73 21.83 21.24 21.39 5,319,843 -0.01(-0.05%)
Feb 11, 2020 20.71 21.56 20.69 21.40 8,214,498 +0.86(+4.19%)
Feb 10, 2020 20.28 20.72 20.06 20.54 6,648,733 +0.09(+0.44%)
Feb 07, 2020 20.91 20.93 20.22 20.45 9,186,200 -0.46(-2.20%)
Feb 06, 2020 21.18 21.52 20.59 20.91 9,550,852 -0.24(-1.13%)
Feb 05, 2020 20.36 21.23 20.01 21.15 18,620,287 +1.33(+6.71%)
Feb 04, 2020 19.96 20.14 19.28 19.82 22,432,001 -0.09(-0.45%)
Feb 03, 2020 21.45 21.82 19.85 19.91 34,726,928 -3.24(-14.00%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
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.