On Semiconductor (NQ: ON )

70.14 +0.40 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.97 59.02 59.00 9,773,574 +5.24(+9.75%)
Jan 28, 2022 53.12 54.22 51.26 53.76 9,879,561 +0.09(+0.17%)
Jan 27, 2022 56.40 58.00 53.06 53.67 8,619,658 -2.09(-3.75%)
Jan 26, 2022 56.06 58.62 54.74 55.76 11,952,917 +2.44(+4.58%)
Jan 25, 2022 53.27 55.41 52.97 53.32 8,267,727 -2.02(-3.65%)
Jan 24, 2022 53.15 55.47 51.02 55.34 10,170,459 +0.61(+1.11%)
Jan 21, 2022 55.20 57.58 54.60 54.73 8,791,163 -0.81(-1.46%)
Jan 20, 2022 59.43 59.78 55.41 55.54 8,815,131 -3.47(-5.88%)
Jan 19, 2022 63.42 63.61 58.89 59.01 8,178,770 -4.02(-6.38%)
Jan 18, 2022 64.06 65.10 62.87 63.03 6,494,982 -3.17(-4.79%)
Jan 14, 2022 66.20 0 +1.56(+2.41%)
Jan 13, 2022 67.52 68.20 64.47 64.64 6,706,693 -1.85(-2.78%)
Jan 12, 2022 66.86 68.02 65.97 66.49 5,396,856 +0.56(+0.85%)
Jan 11, 2022 65.07 66.18 64.50 65.93 4,907,111 +0.81(+1.24%)
Jan 10, 2022 63.01 65.21 61.67 65.12 6,092,223 +0.56(+0.87%)
Jan 07, 2022 67.50 68.48 64.18 64.56 6,794,396 -2.69(-4.00%)
Jan 06, 2022 67.42 68.56 65.90 67.25 5,442,445 -0.17(-0.25%)
Jan 05, 2022 69.66 70.60 66.97 67.42 7,268,079 -3.53(-4.98%)
Jan 04, 2022 70.55 71.25 67.33 70.95 7,790,348 +0.78(+1.11%)
Jan 03, 2022 68.53 70.33 67.77 70.17 7,049,808 +2.25(+3.31%)
Dec 31, 2021 67.78 68.66 67.78 67.92 2,489,651 -0.45(-0.66%)
Dec 30, 2021 68.85 69.13 67.44 68.37 2,497,909 -0.56(-0.81%)
Dec 29, 2021 68.36 69.44 68.29 68.93 2,570,229 +0.61(+0.89%)
Dec 28, 2021 69.91 70.27 68.15 68.32 4,215,009 -1.46(-2.09%)
Dec 27, 2021 67.16 69.84 67.16 69.78 6,979,345 +3.02(+4.52%)
Dec 23, 2021 65.96 67.27 65.50 66.76 7,613,280 +1.23(+1.88%)
Dec 22, 2021 64.40 65.55 63.64 65.53 3,835,926 +0.74(+1.14%)
Dec 21, 2021 62.34 64.90 62.34 64.79 9,972,051 +3.85(+6.32%)
Dec 20, 2021 60.64 61.39 59.95 60.94 5,994,867 -0.83(-1.35%)
Dec 17, 2021 60.20 62.56 59.93 61.77 8,965,413 +0.93(+1.53%)
Dec 16, 2021 65.45 65.88 59.91 60.84 9,538,345 -4.44(-6.80%)
Dec 15, 2021 63.59 65.42 61.45 65.28 7,382,205 +2.30(+3.65%)
Dec 14, 2021 61.60 63.13 61.21 62.98 4,627,637 +0.40(+0.64%)
Dec 13, 2021 65.59 65.91 62.55 62.58 5,780,873 -2.14(-3.30%)
Dec 10, 2021 64.45 65.45 63.71 64.72 5,139,537 +1.42(+2.24%)
Dec 09, 2021 64.11 65.25 62.87 63.30 5,604,506 -0.94(-1.46%)
Dec 08, 2021 64.64 64.80 63.22 64.24 5,308,168 -1.00(-1.54%)
Dec 07, 2021 63.58 66.78 63.17 65.24 8,037,437 +3.32(+5.37%)
Dec 06, 2021 64.05 64.05 59.54 61.92 8,606,156 -2.13(-3.33%)
Dec 03, 2021 64.46 65.99 62.62 64.05 9,888,046 +1.51(+2.41%)
Dec 02, 2021 60.16 62.94 60.00 62.54 6,608,255 +0.84(+1.36%)
Dec 01, 2021 63.05 65.47 61.63 61.70 8,035,527 +0.27(+0.44%)
Nov 30, 2021 62.64 63.90 61.00 61.43 5,594,061 -1.59(-2.52%)
Nov 29, 2021 61.23 63.18 61.23 63.02 5,528,082 +2.72(+4.51%)
Nov 26, 2021 60.43 61.07 59.15 60.30 4,053,658 -2.07(-3.32%)
Nov 24, 2021 60.65 62.53 59.61 62.37 4,098,233 +0.83(+1.35%)
Nov 23, 2021 61.69 61.99 60.58 61.54 6,360,095 -0.97(-1.56%)
Nov 22, 2021 64.04 64.04 61.36 62.51 5,675,932 -0.83(-1.31%)
Nov 19, 2021 63.10 63.92 62.22 63.34 5,342,198 -0.12(-0.19%)
Nov 18, 2021 63.48 63.49 63.12 63.46 5,477,214 +1.06(+1.70%)
Nov 17, 2021 62.15 62.56 61.27 62.40 7,171,843 +0.27(+0.43%)
Nov 16, 2021 58.88 62.30 58.62 62.13 6,264,099 +2.93(+4.95%)
Nov 15, 2021 59.60 60.37 58.44 59.20 4,990,639 +0.60(+1.02%)
Nov 12, 2021 58.73 59.15 58.03 58.60 3,038,545 +0.40(+0.69%)
Nov 11, 2021 57.92 59.24 57.56 58.20 4,799,902 +1.38(+2.43%)
Nov 10, 2021 56.85 56.82 5,781,160 -1.38(-2.37%)
Nov 09, 2021 58.91 59.10 57.39 58.20 4,863,683 -0.52(-0.89%)
Nov 08, 2021 59.95 60.16 58.60 58.72 6,015,992 -0.41(-0.69%)
Nov 05, 2021 60.00 61.52 58.24 59.13 7,269,886 -0.73(-1.22%)
Nov 04, 2021 58.27 59.89 57.58 59.86 9,284,895 +2.01(+3.47%)
Nov 03, 2021 57.38 58.56 56.97 57.85 7,832,316 +0.71(+1.24%)
Nov 02, 2021 55.98 57.24 55.27 57.14 11,101,293 +2.15(+3.91%)
Nov 01, 2021 53.75 55.57 53.02 54.99 23,258,844 +6.92(+14.40%)
Oct 29, 2021 46.25 48.22 46.21 48.07 10,021,120 +0.97(+2.06%)
Oct 28, 2021 45.67 47.57 45.36 47.10 7,547,501 +2.55(+5.72%)
Oct 27, 2021 44.09 45.48 43.74 44.55 5,390,125 -0.59(-1.31%)
Oct 26, 2021 46.82 45.05 45.14 3,192,696 -1.08(-2.34%)
Oct 25, 2021 46.24 46.22 1,930,168 +0.25(+0.54%)
Oct 22, 2021 46.35 46.87 45.89 45.97 3,076,427 -0.35(-0.76%)
Oct 21, 2021 45.24 46.37 45.24 46.32 2,759,551 +0.76(+1.67%)
Oct 20, 2021 44.90 45.93 44.90 45.56 4,767,593 +0.61(+1.36%)
Oct 19, 2021 44.25 45.16 43.90 44.95 4,415,239 +0.79(+1.79%)
Oct 18, 2021 43.10 44.22 43.00 44.16 4,047,125 +0.83(+1.92%)
Oct 15, 2021 43.22 43.76 43.07 43.33 3,750,483 +0.31(+0.72%)
Oct 14, 2021 42.60 43.18 42.52 43.02 6,319,580 +1.12(+2.67%)
Oct 13, 2021 42.36 42.87 41.88 41.90 4,630,644 -0.45(-1.06%)
Oct 12, 2021 43.76 43.85 42.06 42.35 6,726,095 -1.00(-2.31%)
Oct 11, 2021 44.04 44.85 43.34 43.35 4,142,528 -1.13(-2.54%)
Oct 08, 2021 45.68 45.76 44.42 44.48 3,279,487 -0.91(-2.00%)
Oct 07, 2021 45.22 46.40 45.22 45.39 4,552,448 +0.69(+1.54%)
Oct 06, 2021 44.78 45.40 44.35 44.70 3,734,687 -0.94(-2.06%)
Oct 05, 2021 45.50 46.19 45.00 45.64 5,068,487 +0.75(+1.67%)
Oct 04, 2021 45.31 45.60 44.65 44.89 4,666,714 -0.72(-1.58%)
Oct 01, 2021 45.88 46.42 45.45 45.61 6,209,091 -0.16(-0.35%)
Sep 30, 2021 46.24 46.77 45.68 45.77 4,908,798 -0.07(-0.15%)
Sep 29, 2021 46.75 47.18 45.16 45.84 8,529,246 -1.49(-3.15%)
Sep 28, 2021 48.34 48.46 46.96 47.33 7,465,169 -2.15(-4.35%)
Sep 27, 2021 48.57 49.73 48.51 49.48 5,003,265 +0.19(+0.39%)
Sep 24, 2021 49.00 49.65 48.87 49.29 3,434,543 -0.07(-0.14%)
Sep 23, 2021 48.74 49.78 48.50 49.36 3,799,872 +0.76(+1.56%)
Sep 22, 2021 48.08 48.78 47.78 48.60 3,825,727 +0.92(+1.93%)
Sep 21, 2021 48.18 48.18 46.94 47.68 4,289,301 +0.01(+0.02%)
Sep 20, 2021 47.31 47.68 46.76 47.67 5,471,385 -1.22(-2.50%)
Sep 17, 2021 49.29 49.40 48.09 48.89 7,267,965 -0.51(-1.03%)
Sep 16, 2021 48.93 49.71 48.38 49.40 5,785,614 +0.19(+0.39%)
Sep 15, 2021 48.24 49.23 47.57 49.21 5,533,075 +1.36(+2.84%)
Sep 14, 2021 48.05 48.46 47.27 47.85 5,553,246 +0.21(+0.44%)
Sep 13, 2021 47.33 47.75 46.58 47.64 5,018,190 +0.75(+1.60%)
Sep 10, 2021 46.40 47.59 46.06 46.89 6,949,619 +1.65(+3.65%)
Sep 09, 2021 45.00 45.78 44.81 45.24 2,974,996 +0.39(+0.87%)
Sep 08, 2021 45.07 45.42 44.41 44.85 3,559,262 -0.81(-1.77%)
Sep 07, 2021 45.80 45.89 45.09 45.66 4,128,914 -0.05(-0.11%)
Sep 03, 2021 45.40 46.40 45.22 45.71 3,663,594 +0.31(+0.68%)
Sep 02, 2021 44.86 45.49 44.45 45.40 3,459,592 +0.72(+1.61%)
Sep 01, 2021 44.62 45.26 44.24 44.68 4,716,442 +0.32(+0.72%)
Aug 31, 2021 45.23 45.29 43.92 44.36 6,972,448 -0.91(-2.01%)
Aug 30, 2021 45.92 45.97 45.00 45.27 3,469,912 -0.23(-0.51%)
Aug 27, 2021 43.90 45.75 43.90 45.50 5,598,928 +1.47(+3.34%)
Aug 26, 2021 43.53 44.72 43.42 44.03 6,916,314 +0.52(+1.20%)
Aug 25, 2021 43.71 44.18 43.36 43.51 5,454,783 -0.09(-0.21%)
Aug 24, 2021 42.74 43.95 42.70 43.60 5,570,090 +1.17(+2.76%)
Aug 23, 2021 42.16 42.87 41.76 42.43 4,308,757 +0.93(+2.24%)
Aug 20, 2021 41.08 42.02 41.08 41.50 5,450,662 +0.52(+1.27%)
Aug 19, 2021 41.25 41.80 40.85 40.98 7,145,681 -0.77(-1.84%)
Aug 18, 2021 41.69 42.93 41.41 41.75 6,435,012 -0.25(-0.60%)
Aug 17, 2021 42.98 42.98 41.35 42.00 5,589,317 -1.41(-3.25%)
Aug 16, 2021 43.20 43.48 42.63 43.41 4,012,373 -0.04(-0.09%)
Aug 13, 2021 43.26 43.53 42.86 43.45 6,034,411 +0.05(+0.12%)
Aug 12, 2021 44.50 44.50 43.23 43.40 7,309,025 -1.39(-3.10%)
Aug 11, 2021 44.31 44.84 43.86 44.79 3,936,789 +0.40(+0.90%)
Aug 10, 2021 45.42 45.50 44.13 44.39 5,631,626 -1.02(-2.25%)
Aug 09, 2021 45.34 45.58 44.57 45.41 4,750,908 +0.13(+0.29%)
Aug 06, 2021 45.23 45.60 44.49 45.28 6,067,453 +0.44(+0.98%)
Aug 05, 2021 45.82 46.01 44.34 44.84 10,213,922 -0.83(-1.82%)
Aug 04, 2021 45.25 46.29 45.25 45.67 7,842,842 +0.29(+0.64%)
Aug 03, 2021 43.87 45.42 43.65 45.38 13,182,794 +1.74(+3.99%)
Aug 02, 2021 42.93 45.18 42.29 43.64 17,475,568 +4.61(+11.81%)
Jul 30, 2021 38.00 39.47 38.00 39.03 7,539,991 +0.42(+1.09%)
Jul 29, 2021 37.47 38.89 37.41 38.61 7,262,381 +1.55(+4.18%)
Jul 28, 2021 36.08 37.37 35.97 37.06 5,288,085 +1.24(+3.46%)
Jul 27, 2021 36.31 36.46 34.81 35.82 4,434,379 -0.87(-2.37%)
Jul 26, 2021 36.00 36.76 35.99 36.69 3,782,252 +0.34(+0.94%)
Jul 23, 2021 36.30 36.45 35.55 36.35 3,666,674 +0.48(+1.34%)
Jul 22, 2021 36.39 36.59 35.77 35.87 3,397,249 -1.00(-2.71%)
Jul 21, 2021 35.92 37.03 35.86 36.87 7,058,608 +1.36(+3.83%)
Jul 20, 2021 34.88 35.94 34.37 35.51 7,288,998 +0.72(+2.07%)
Jul 19, 2021 34.23 35.05 34.01 34.79 5,577,537 -0.36(-1.02%)
Jul 16, 2021 36.79 36.79 35.05 35.15 5,537,719 -1.15(-3.17%)
Jul 15, 2021 37.35 37.47 35.66 36.30 7,194,186 -1.36(-3.61%)
Jul 14, 2021 38.42 39.10 37.60 37.66 3,711,632 -0.26(-0.69%)
Jul 13, 2021 38.31 38.36 37.85 37.92 2,840,787 -0.52(-1.35%)
Jul 12, 2021 37.89 38.46 37.66 38.44 4,250,225 +0.69(+1.83%)
Jul 09, 2021 37.11 37.85 36.56 37.75 2,892,447 +1.03(+2.81%)
Jul 08, 2021 35.98 37.07 35.59 36.72 5,265,911 -0.35(-0.94%)
Jul 07, 2021 38.56 38.56 36.97 37.07 3,655,528 -1.16(-3.03%)
Jul 06, 2021 38.42 38.66 37.65 38.23 4,612,578 -0.17(-0.44%)
Jul 02, 2021 38.27 38.46 37.96 38.40 3,410,073 +0.49(+1.29%)
Jul 01, 2021 38.40 38.66 37.77 37.91 3,678,545 -0.37(-0.97%)
Jun 30, 2021 38.70 38.74 37.95 38.28 4,814,225 -0.48(-1.24%)
Jun 29, 2021 38.65 38.96 38.44 38.76 3,879,618 +0.10(+0.26%)
Jun 28, 2021 37.86 38.76 37.63 38.66 3,916,303 +1.15(+3.07%)
Jun 25, 2021 38.00 38.20 37.18 37.51 8,988,114 -0.25(-0.66%)
Jun 24, 2021 37.14 37.84 37.14 37.76 3,462,800 +0.86(+2.33%)
Jun 23, 2021 36.81 37.33 36.70 36.90 4,975,619 +0.06(+0.16%)
Jun 22, 2021 36.43 36.91 35.99 36.84 5,223,270 +0.35(+0.96%)
Jun 21, 2021 35.92 36.74 35.74 36.49 5,839,652 +0.71(+1.98%)
Jun 18, 2021 36.35 36.47 35.17 35.78 8,732,060 -1.22(-3.30%)
Jun 17, 2021 37.16 37.55 36.16 37.00 4,237,868 -0.29(-0.78%)
Jun 16, 2021 37.56 37.91 36.88 37.29 4,949,244 -0.15(-0.40%)
Jun 15, 2021 38.05 38.52 37.40 37.44 5,318,180 -0.88(-2.30%)
Jun 14, 2021 37.86 38.58 37.47 38.32 8,941,861 +0.54(+1.43%)
Jun 11, 2021 38.11 38.28 37.49 37.78 4,232,073 +0.01(+0.03%)
Jun 10, 2021 37.28 38.26 37.22 37.77 6,965,300 +0.53(+1.42%)
Jun 09, 2021 37.80 37.84 37.21 37.24 4,355,123 -0.35(-0.93%)
Jun 08, 2021 38.34 38.49 37.05 37.59 3,971,978 -0.38(-1.00%)
Jun 07, 2021 38.16 38.20 37.63 37.97 3,492,125 -0.24(-0.63%)
Jun 04, 2021 38.17 38.52 37.96 38.21 5,550,121 +0.47(+1.25%)
Jun 03, 2021 38.69 38.97 37.68 37.74 5,371,449 -1.65(-4.19%)
Jun 02, 2021 39.80 39.84 39.23 39.39 3,817,586 -0.52(-1.30%)
Jun 01, 2021 40.48 40.79 39.56 39.91 3,614,766 -0.13(-0.32%)
May 28, 2021 40.40 40.52 39.84 40.04 5,287,188 -0.25(-0.62%)
May 27, 2021 39.00 40.33 38.90 40.29 8,160,084 +1.29(+3.31%)
May 26, 2021 39.20 39.50 38.66 39.00 3,899,415 +0.06(+0.15%)
May 25, 2021 39.65 40.26 38.77 38.94 5,168,442 -0.40(-1.02%)
May 24, 2021 38.57 39.49 38.45 39.34 4,008,811 +1.12(+2.93%)
May 21, 2021 38.78 39.07 38.17 38.22 3,513,798 -0.31(-0.80%)
May 20, 2021 37.66 38.73 37.59 38.53 6,787,878 +1.07(+2.86%)
May 19, 2021 35.86 37.62 35.65 37.46 6,779,481 +0.77(+2.10%)
May 18, 2021 37.16 37.33 36.66 36.69 3,407,626 -0.05(-0.14%)
May 17, 2021 36.97 37.09 36.03 36.74 4,972,169 -0.71(-1.90%)
May 14, 2021 36.92 37.99 36.67 37.45 6,513,797 +0.93(+2.55%)
May 13, 2021 36.09 37.10 35.67 36.52 7,666,076 +0.85(+2.38%)
May 12, 2021 37.40 37.70 35.34 35.67 12,095,460 -1.50(-4.04%)
May 11, 2021 35.16 37.53 35.12 37.17 11,405,444 +0.15(+0.41%)
May 10, 2021 38.71 38.71 36.95 37.02 6,485,785 -1.61(-4.17%)
May 07, 2021 38.10 38.73 37.95 38.63 4,580,857 +1.04(+2.77%)
May 06, 2021 37.40 37.69 36.38 37.59 4,863,179 +0.04(+0.11%)
May 05, 2021 37.65 37.97 36.87 37.55 6,034,658 +0.30(+0.81%)
May 04, 2021 37.97 37.99 36.22 37.25 11,131,299 -0.32(-0.85%)
May 03, 2021 38.22 38.99 37.10 37.57 11,019,370 -1.43(-3.67%)
Apr 30, 2021 40.15 40.54 38.75 39.00 11,393,000 -2.00(-4.88%)
Apr 29, 2021 42.11 42.25 40.68 41.00 7,571,489 -0.45(-1.09%)
Apr 28, 2021 43.11 43.20 41.34 41.45 10,343,219 -1.84(-4.25%)
Apr 27, 2021 43.85 43.98 43.03 43.29 3,608,368 -0.51(-1.16%)
Apr 26, 2021 42.78 43.94 42.59 43.80 5,231,433 +1.25(+2.94%)
Apr 23, 2021 41.36 42.87 41.36 42.55 4,373,900 +1.62(+3.96%)
Apr 22, 2021 41.86 41.90 40.57 40.93 5,697,407 -0.44(-1.06%)
Apr 21, 2021 39.57 41.41 39.37 41.37 4,517,941 +1.67(+4.21%)
Apr 20, 2021 40.90 40.97 39.38 39.70 7,978,194 -1.37(-3.34%)
Apr 19, 2021 42.00 42.53 40.58 41.07 4,554,747 -1.11(-2.63%)
Apr 16, 2021 42.63 42.77 42.07 42.18 4,630,200 -0.45(-1.06%)
Apr 15, 2021 42.44 42.90 41.94 42.63 3,992,961 +0.53(+1.26%)
Apr 14, 2021 41.59 43.17 41.44 42.10 3,889,865 +0.06(+0.14%)
Apr 13, 2021 42.54 42.85 41.55 42.04 3,625,015 -0.36(-0.85%)
Apr 12, 2021 42.42 42.70 41.66 42.40 4,150,898 -0.56(-1.30%)
Apr 09, 2021 42.47 42.98 42.35 42.96 3,282,000 -0.10(-0.23%)
Apr 08, 2021 43.30 43.59 42.70 43.06 4,483,461 +0.13(+0.30%)
Apr 07, 2021 43.51 43.60 42.55 42.93 4,416,135 -0.64(-1.47%)
Apr 06, 2021 43.75 44.59 43.04 43.57 5,953,993 -0.46(-1.04%)
Apr 05, 2021 43.33 44.19 42.87 44.03 6,325,108 +1.14(+2.66%)
Apr 01, 2021 42.25 42.94 41.72 42.89 6,700,100 +1.28(+3.08%)
Mar 31, 2021 40.60 42.02 40.51 41.61 7,968,516 +1.74(+4.36%)
Mar 30, 2021 39.00 40.11 39.00 39.87 3,781,683 +0.77(+1.97%)
Mar 29, 2021 40.04 40.22 38.41 39.10 5,121,384 -1.54(-3.79%)
Mar 26, 2021 38.45 40.73 38.32 40.64 5,919,400 +2.45(+6.42%)
Mar 25, 2021 36.95 38.54 36.68 38.19 7,037,680 +0.07(+0.18%)
Mar 24, 2021 39.07 39.64 38.10 38.12 4,611,123 -0.46(-1.19%)
Mar 23, 2021 40.64 41.05 38.17 38.58 6,964,147 -2.24(-5.49%)
Mar 22, 2021 40.69 41.69 40.43 40.82 6,925,727 +0.73(+1.82%)
Mar 19, 2021 39.26 40.40 38.46 40.09 8,503,800 +0.95(+2.43%)
Mar 18, 2021 41.15 41.31 39.04 39.14 6,863,754 -2.69(-6.43%)
Mar 17, 2021 39.91 42.08 39.82 41.83 7,228,647 +1.17(+2.88%)
Mar 16, 2021 39.55 41.65 39.31 40.66 11,906,971 +1.39(+3.54%)
Mar 15, 2021 38.79 39.27 38.30 39.27 5,114,782 +0.78(+2.03%)
Mar 12, 2021 37.78 38.62 37.32 38.49 5,551,300 -0.31(-0.80%)
Mar 11, 2021 38.80 39.13 38.29 38.80 7,991,254 +1.25(+3.33%)
Mar 10, 2021 38.37 38.92 37.36 37.55 4,774,426 -0.38(-1.00%)
Mar 09, 2021 37.53 38.24 37.42 37.93 12,181,047 +1.94(+5.39%)
Mar 08, 2021 38.94 39.45 35.89 35.99 8,817,436 -2.82(-7.27%)
Mar 05, 2021 38.07 38.92 34.79 38.81 10,937,400 +1.77(+4.78%)
Mar 04, 2021 39.42 39.99 36.45 37.04 9,100,726 -2.64(-6.65%)
Mar 03, 2021 40.79 41.00 39.27 39.68 5,748,866 -0.75(-1.86%)
Mar 02, 2021 42.35 42.36 40.39 40.43 6,269,280 -1.84(-4.35%)
Mar 01, 2021 42.00 42.38 41.02 42.27 8,241,270 +2.00(+4.97%)
Feb 26, 2021 38.49 40.62 37.77 40.27 9,916,300 +2.53(+6.70%)
Feb 25, 2021 40.29 40.37 37.39 37.74 6,088,565 -2.92(-7.18%)
Feb 24, 2021 40.01 40.77 39.28 40.66 7,423,079 +0.38(+0.94%)
Feb 23, 2021 39.39 40.38 37.07 40.28 11,495,731 -0.16(-0.40%)
Feb 22, 2021 41.64 42.16 40.15 40.44 6,796,998 -1.43(-3.42%)
Feb 19, 2021 40.43 41.92 40.43 41.87 8,362,900 +2.00(+5.02%)
Feb 18, 2021 40.44 40.63 39.35 39.87 4,395,284 -1.21(-2.95%)
Feb 17, 2021 41.43 41.62 40.20 41.08 5,227,165 -0.77(-1.84%)
Feb 16, 2021 42.07 42.33 41.47 41.85 5,124,747 +0.58(+1.41%)
Feb 12, 2021 40.77 41.95 40.13 41.27 6,511,100 +0.82(+2.03%)
Feb 11, 2021 40.21 40.53 38.97 40.45 7,922,006 +0.52(+1.30%)
Feb 10, 2021 41.64 41.66 39.54 39.93 8,594,491 -0.68(-1.67%)
Feb 09, 2021 39.51 40.88 39.27 40.61 6,577,694 +0.80(+2.01%)
Feb 08, 2021 38.92 39.96 38.72 39.81 7,755,630 +1.42(+3.70%)
Feb 05, 2021 38.60 38.80 38.10 38.39 5,631,100 +0.28(+0.73%)
Feb 04, 2021 36.91 38.16 36.80 38.11 7,131,379 +1.21(+3.28%)
Feb 03, 2021 37.03 37.46 36.29 36.90 5,915,772 +0.05(+0.14%)
Feb 02, 2021 37.53 37.90 36.47 36.85 6,899,397 +0.14(+0.38%)
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.