Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 5.231 5.453 5.087 5.203 1,677,688 -0.03(-0.55%)
May 27, 2010 5.058 5.251 4.991 5.231 1,771,524 +0.44(+9.26%)
May 26, 2010 4.817 5.029 4.721 4.788 2,146,827 +0.06(+1.22%)
May 25, 2010 4.576 4.808 4.451 4.730 2,170,876 -0.06(-1.21%)
May 24, 2010 4.904 4.991 4.788 4.788 1,078,210 -0.12(-2.36%)
May 21, 2010 4.615 4.943 4.480 4.904 2,281,436 +0.16(+3.46%)
May 20, 2010 4.750 4.933 4.576 4.740 2,621,120 -0.27(-5.38%)
May 19, 2010 5.097 5.193 4.827 5.010 2,054,063 -0.11(-2.07%)
May 18, 2010 5.434 5.463 5.058 5.116 1,464,982 -0.17(-3.28%)
May 17, 2010 5.414 5.511 4.971 5.289 2,271,624 -0.13(-2.31%)
May 14, 2010 5.511 5.511 5.222 5.414 1,481,643 -0.20(-3.60%)
May 13, 2010 5.588 5.781 5.520 5.617 1,256,909 -0.02(-0.34%)
May 12, 2010 5.540 5.684 5.492 5.636 1,555,639 +0.11(+1.92%)
May 11, 2010 5.626 5.684 5.309 5.530 1,446,253 +0.01(+0.17%)
May 10, 2010 5.501 5.607 5.386 5.520 3,248,936 +0.42(+8.32%)
May 07, 2010 5.540 5.540 4.923 5.097 3,182,387 -0.34(-6.21%)
May 06, 2010 5.925 6.137 4.624 5.434 4,708,613 -0.54(-9.03%)
May 05, 2010 5.964 6.137 5.848 5.973 2,810,740 -0.16(-2.67%)
May 04, 2010 6.310 6.388 6.079 6.137 3,154,277 -0.37(-5.63%)
May 03, 2010 6.021 6.580 5.896 6.503 4,137,154 +0.55(+9.22%)
Apr 30, 2010 6.156 6.195 5.935 5.954 2,675,152 -0.18(-2.98%)
Apr 29, 2010 5.993 6.137 5.896 6.137 1,949,438 +0.23(+3.92%)
Apr 28, 2010 5.944 6.070 5.800 5.906 2,178,691 +0.01(+0.16%)
Apr 27, 2010 5.915 6.205 5.858 5.896 3,565,696 +0.00(+0.00%)
Apr 26, 2010 5.964 6.166 5.887 5.896 3,019,832 -0.07(-1.13%)
Apr 23, 2010 5.655 6.012 5.598 5.964 2,692,895 +0.35(+6.18%)
Apr 22, 2010 5.472 5.646 5.222 5.617 1,533,185 +0.05(+0.87%)
Apr 21, 2010 5.511 5.588 5.443 5.569 1,237,951 +0.07(+1.23%)
Apr 20, 2010 5.530 5.684 5.434 5.501 1,528,627 +0.02(+0.35%)
Apr 19, 2010 5.453 5.569 5.347 5.482 1,206,634 -0.03(-0.52%)
Apr 16, 2010 5.646 5.713 5.439 5.511 1,517,437 -0.15(-2.72%)
Apr 15, 2010 5.694 5.843 5.501 5.665 1,806,006 -0.06(-1.01%)
Apr 14, 2010 4.904 5.771 4.846 5.723 7,347,457 +0.96(+20.24%)
Apr 13, 2010 4.798 4.817 4.730 4.759 629,563 -0.05(-1.00%)
Apr 12, 2010 4.817 4.846 4.759 4.808 983,704 -0.01(-0.20%)
Apr 09, 2010 4.808 4.865 4.721 4.817 632,213 +0.02(+0.40%)
Apr 08, 2010 4.817 4.894 4.702 4.798 1,085,310 -0.06(-1.19%)
Apr 07, 2010 4.817 4.875 4.721 4.856 1,433,772 +0.01(+0.20%)
Apr 06, 2010 4.894 4.914 4.788 4.846 951,000 -0.09(-1.76%)
Apr 05, 2010 4.779 4.952 4.779 4.933 1,095,774 +0.17(+3.64%)
Apr 01, 2010 4.894 4.759 4.759 4.759 1,934,229 -0.09(-1.79%)
Mar 31, 2010 4.788 5.010 4.769 4.846 1,322,673 +0.00(+0.00%)
Mar 30, 2010 4.808 4.894 4.634 4.846 1,247,368 +0.04(+0.80%)
Mar 29, 2010 4.817 4.904 4.730 4.808 727,735 +0.00(+0.00%)
Mar 26, 2010 4.904 4.962 4.769 4.808 853,051 -0.09(-1.77%)
Mar 25, 2010 4.885 4.981 4.880 4.894 1,411,492 +0.06(+1.20%)
Mar 24, 2010 4.759 4.942 4.692 4.836 1,563,180 +0.03(+0.60%)
Mar 23, 2010 4.730 4.875 4.644 4.808 1,618,517 +0.12(+2.46%)
Mar 22, 2010 4.480 4.711 4.413 4.692 1,580,363 +0.20(+4.51%)
Mar 19, 2010 4.904 4.904 4.480 4.490 2,958,828 -0.39(-7.91%)
Mar 18, 2010 4.962 4.981 4.798 4.875 847,932 -0.10(-1.94%)
Mar 17, 2010 4.894 5.058 4.846 4.971 709,949 +0.08(+1.57%)
Mar 16, 2010 4.836 4.914 4.769 4.894 1,532,881 +0.08(+1.60%)
Mar 15, 2010 4.798 5.077 4.779 4.817 1,861,051 -0.28(-5.48%)
Mar 12, 2010 5.097 5.135 5.010 5.097 1,267,833 +0.05(+0.95%)
Mar 11, 2010 5.039 5.077 4.914 5.048 2,801,584 +0.20(+4.17%)
Mar 10, 2010 4.808 4.923 4.803 4.846 912,474 +0.03(+0.60%)
Mar 09, 2010 4.846 4.904 4.779 4.817 1,164,570 -0.02(-0.50%)
Mar 08, 2010 5.058 5.077 4.827 4.841 1,718,672 -0.12(-2.43%)
Mar 05, 2010 4.711 5.058 4.682 4.962 2,942,103 +0.29(+6.19%)
Mar 04, 2010 4.596 4.711 4.519 4.673 1,105,622 +0.11(+2.32%)
Mar 03, 2010 4.634 4.644 4.538 4.567 1,214,548 -0.04(-0.84%)
Mar 02, 2010 4.682 4.740 4.576 4.605 1,056,833 +0.02(+0.42%)
Mar 01, 2010 4.335 4.624 4.268 4.586 2,631,088 +0.28(+6.49%)
Feb 26, 2010 4.345 4.345 4.201 4.307 1,147,515 -0.04(-0.89%)
Feb 25, 2010 4.335 4.345 4.143 4.345 3,442,990 -0.08(-1.74%)
Feb 24, 2010 4.557 4.576 4.355 4.422 2,268,747 -0.10(-2.13%)
Feb 23, 2010 4.981 4.981 4.499 4.519 4,074,303 -0.47(-9.46%)
Feb 22, 2010 5.010 5.010 4.885 4.991 878,998 +0.00(+0.00%)
Feb 19, 2010 4.817 5.010 4.817 4.991 1,205,977 +0.14(+2.98%)
Feb 18, 2010 4.875 4.904 4.740 4.846 1,551,550 -0.01(-0.20%)
Feb 17, 2010 4.904 5.010 4.798 4.856 1,804,622 +0.07(+1.41%)
Feb 16, 2010 5.058 5.058 4.788 4.788 4,145,123 +0.11(+2.26%)
Feb 12, 2010 4.567 4.682 4.682 4.682 1,398,644 +0.04(+0.83%)
Feb 11, 2010 4.615 4.653 4.335 4.644 2,772,521 +0.07(+1.47%)
Feb 10, 2010 4.393 4.576 4.278 4.576 3,496,840 +0.18(+4.17%)
Feb 09, 2010 4.249 4.417 4.220 4.393 1,574,614 +0.23(+5.56%)
Feb 08, 2010 4.095 4.307 3.998 4.162 1,855,509 +0.06(+1.41%)
Feb 05, 2010 3.969 4.143 3.854 4.104 2,794,959 +0.13(+3.40%)
Feb 04, 2010 4.335 4.335 3.887 3.969 5,418,931 +0.01(+0.24%)
Feb 03, 2010 3.960 4.008 3.796 3.960 1,834,704 -0.04(-0.96%)
Feb 02, 2010 3.767 4.037 3.738 3.998 2,923,897 +0.23(+6.14%)
Feb 01, 2010 3.555 3.806 3.555 3.767 1,964,932 +0.26(+7.42%)
Jan 29, 2010 3.767 3.844 3.478 3.507 3,241,933 -0.19(-5.21%)
Jan 28, 2010 4.008 4.037 3.623 3.700 2,748,034 -0.31(-7.69%)
Jan 27, 2010 3.950 4.066 3.863 4.008 816,393 +0.05(+1.22%)
Jan 26, 2010 3.940 4.075 3.873 3.960 1,161,453 +0.00(+0.00%)
Jan 25, 2010 4.056 4.090 3.940 3.960 1,781,889 -0.05(-1.20%)
Jan 22, 2010 4.374 4.384 3.979 4.008 3,318,385 -0.54(-11.86%)
Jan 21, 2010 4.586 4.663 4.451 4.547 1,206,413 -0.04(-0.84%)
Jan 20, 2010 4.702 4.740 4.490 4.586 958,389 -0.17(-3.64%)
Jan 19, 2010 4.692 4.759 4.615 4.759 754,260 +0.08(+1.65%)
Jan 15, 2010 4.865 4.682 4.682 4.682 751,479 -0.15(-3.19%)
Jan 14, 2010 4.750 4.865 4.682 4.836 486,399 +0.05(+1.01%)
Jan 13, 2010 4.702 4.817 4.596 4.788 826,542 +0.11(+2.26%)
Jan 12, 2010 4.923 4.971 4.663 4.682 1,032,902 -0.27(-5.45%)
Jan 11, 2010 5.077 5.087 4.923 4.952 898,235 -0.09(-1.72%)
Jan 08, 2010 5.010 5.087 4.971 5.039 561,229 +0.00(+0.00%)
Jan 07, 2010 5.010 5.106 4.846 5.039 832,694 +0.04(+0.77%)
Jan 06, 2010 5.058 5.193 4.846 5.000 2,263,029 -0.09(-1.70%)
Jan 05, 2010 5.183 5.183 5.087 5.087 1,524,433 -0.12(-2.22%)
Jan 04, 2010 5.154 5.251 5.010 5.203 820,462 +0.12(+2.27%)
Dec 31, 2009 5.145 5.087 5.087 5.087 648,825 -0.05(-0.94%)
Dec 30, 2009 5.174 5.309 5.048 5.135 934,752 -0.08(-1.48%)
Dec 29, 2009 5.463 5.540 5.183 5.212 520,194 -0.20(-3.74%)
Dec 28, 2009 5.405 5.540 5.328 5.414 1,235,588 +0.00(+0.00%)
Dec 24, 2009 5.260 5.443 5.164 5.414 1,018,756 +0.16(+3.12%)
Dec 23, 2009 5.231 5.272 5.140 5.251 1,493,753 +0.12(+2.25%)
Dec 22, 2009 4.721 5.164 4.702 5.135 1,935,284 +0.43(+9.22%)
Dec 21, 2009 4.759 4.798 4.596 4.702 1,016,453 -0.02(-0.41%)
Dec 18, 2009 4.730 4.788 4.586 4.721 1,631,204 +0.06(+1.24%)
Dec 17, 2009 4.692 4.808 4.499 4.663 738,462 -0.10(-2.02%)
Dec 16, 2009 4.692 4.846 4.605 4.759 652,541 +0.14(+3.13%)
Dec 15, 2009 4.798 4.856 4.615 4.615 882,746 -0.18(-3.82%)
Dec 14, 2009 4.740 4.817 4.692 4.798 991,462 +0.01(+0.20%)
Dec 11, 2009 4.673 4.817 4.624 4.788 1,306,706 +0.18(+3.97%)
Dec 10, 2009 4.740 4.740 4.557 4.605 812,873 -0.10(-2.05%)
Dec 09, 2009 4.624 4.721 4.538 4.702 681,522 +0.09(+1.88%)
Dec 08, 2009 4.547 4.644 4.461 4.615 739,615 +0.00(+0.00%)
Dec 07, 2009 4.509 4.682 4.461 4.615 748,952 +0.11(+2.35%)
Dec 04, 2009 4.335 4.615 4.297 4.509 1,425,538 +0.27(+6.36%)
Dec 03, 2009 4.278 4.335 4.220 4.239 593,873 +0.00(+0.00%)
Dec 02, 2009 4.162 4.307 4.162 4.239 940,966 +0.09(+2.09%)
Dec 01, 2009 4.095 4.191 4.046 4.152 1,892,508 +0.13(+3.36%)
Nov 30, 2009 3.931 4.018 3.883 4.018 1,044,803 +0.07(+1.71%)
Nov 27, 2009 3.873 4.027 3.844 3.950 367,274 -0.13(-3.07%)
Nov 25, 2009 4.143 4.143 4.046 4.075 380,505 -0.03(-0.70%)
Nov 24, 2009 4.133 4.133 3.960 4.104 880,922 -0.04(-0.93%)
Nov 23, 2009 4.008 4.172 3.989 4.143 819,251 +0.24(+6.17%)
Nov 20, 2009 3.854 4.008 3.854 3.902 938,398 -0.02(-0.49%)
Nov 19, 2009 4.008 4.018 3.854 3.921 1,039,671 -0.12(-3.09%)
Nov 18, 2009 4.008 4.095 3.815 4.046 905,842 +0.05(+1.20%)
Nov 17, 2009 4.008 4.075 3.931 3.998 678,282 -0.06(-1.43%)
Nov 16, 2009 3.931 4.085 3.912 4.056 724,314 +0.17(+4.47%)
Nov 13, 2009 3.748 3.902 3.671 3.883 609,061 +0.15(+4.13%)
Nov 12, 2009 3.883 4.037 3.719 3.728 829,027 -0.18(-4.68%)
Nov 11, 2009 3.931 3.940 3.830 3.912 618,901 +0.06(+1.50%)
Nov 10, 2009 4.046 4.114 3.834 3.854 622,948 -0.22(-5.44%)
Nov 09, 2009 3.998 4.172 3.979 4.075 909,903 +0.17(+4.44%)
Nov 06, 2009 3.806 3.940 3.786 3.902 949,794 +0.02(+0.50%)
Nov 05, 2009 3.719 3.902 3.642 3.883 1,276,846 +0.21(+5.77%)
Nov 04, 2009 3.613 3.767 3.613 3.671 1,689,806 +0.09(+2.42%)
Nov 03, 2009 3.517 3.584 3.420 3.584 917,171 +0.02(+0.54%)
Nov 02, 2009 3.651 3.690 3.468 3.565 866,882 -0.06(-1.60%)
Oct 30, 2009 3.748 3.757 3.536 3.623 1,430,264 -0.19(-5.05%)
Oct 29, 2009 3.642 3.825 3.613 3.815 1,331,709 +0.24(+6.74%)
Oct 28, 2009 3.825 3.960 3.555 3.574 1,828,498 -0.26(-6.78%)
Oct 27, 2009 4.384 4.422 3.806 3.834 3,746,334 -0.37(-8.72%)
Oct 26, 2009 4.384 4.470 4.172 4.201 1,723,921 -0.15(-3.54%)
Oct 23, 2009 4.451 4.644 4.345 4.355 776,451 -0.23(-5.04%)
Oct 22, 2009 4.547 4.596 4.326 4.586 715,252 +0.04(+0.85%)
Oct 21, 2009 4.779 4.875 4.538 4.547 1,973,441 -0.27(-5.60%)
Oct 20, 2009 4.856 5.000 4.817 4.817 625,123 -0.13(-2.72%)
Oct 19, 2009 4.981 5.058 4.865 4.952 571,128 -0.01(-0.19%)
Oct 16, 2009 5.116 5.125 4.836 4.962 1,255,952 -0.20(-3.92%)
Oct 15, 2009 5.010 5.193 4.894 5.164 2,032,285 +0.10(+1.90%)
Oct 14, 2009 4.981 5.145 4.885 5.068 1,354,396 +0.20(+4.16%)
Oct 13, 2009 5.019 5.029 4.798 4.865 801,792 -0.15(-3.07%)
Oct 12, 2009 5.154 5.154 4.991 5.019 1,143,819 +0.02(+0.39%)
Oct 09, 2009 4.817 5.058 4.740 5.000 2,364,908 +0.18(+3.80%)
Oct 08, 2009 4.885 4.914 4.740 4.817 1,599,562 +0.00(+0.00%)
Oct 07, 2009 4.692 4.875 4.653 4.817 2,777,501 +0.11(+2.25%)
Oct 06, 2009 4.576 4.817 4.538 4.711 1,962,938 +0.15(+3.38%)
Oct 05, 2009 4.326 4.586 4.249 4.557 1,513,986 +0.28(+6.53%)
Oct 02, 2009 4.345 4.413 4.156 4.278 2,290,131 -0.15(-3.48%)
Oct 01, 2009 4.721 4.750 4.364 4.432 3,258,325 -0.34(-7.07%)
Sep 30, 2009 4.605 4.808 4.355 4.769 7,293,295 +0.12(+2.48%)
Sep 29, 2009 4.268 4.779 4.249 4.653 6,482,564 +0.40(+9.28%)
Sep 28, 2009 3.912 4.278 3.883 4.258 1,846,468 +0.37(+9.41%)
Sep 25, 2009 4.008 4.085 3.873 3.892 1,758,041 -0.14(-3.58%)
Sep 24, 2009 4.229 4.229 3.883 4.037 1,321,610 -0.14(-3.46%)
Sep 23, 2009 4.345 4.393 4.172 4.181 1,289,229 -0.16(-3.77%)
Sep 22, 2009 4.162 4.345 4.114 4.345 1,302,942 +0.24(+5.87%)
Sep 21, 2009 4.143 4.210 4.085 4.104 789,840 -0.09(-2.07%)
Sep 18, 2009 4.056 4.229 3.989 4.191 2,207,674 +0.16(+4.07%)
Sep 17, 2009 4.095 4.172 3.965 4.027 2,185,893 -0.07(-1.65%)
Sep 16, 2009 4.152 4.191 4.018 4.095 1,039,450 +0.00(+0.00%)
Sep 15, 2009 4.114 4.201 4.056 4.095 2,261,899 +0.02(+0.47%)
Sep 14, 2009 4.066 4.143 3.998 4.075 3,712,569 -0.02(-0.47%)
Sep 11, 2009 3.791 4.095 3.757 4.095 7,753,097 +0.28(+7.32%)
Sep 10, 2009 3.883 3.979 3.748 3.815 1,259,534 -0.09(-2.22%)
Sep 09, 2009 3.709 4.037 3.709 3.902 805,873 -0.06(-1.46%)
Sep 08, 2009 3.960 3.998 3.854 3.960 504,452 +0.04(+0.98%)
Sep 04, 2009 3.825 3.940 3.748 3.921 497,263 +0.10(+2.52%)
Sep 03, 2009 3.786 3.830 3.671 3.825 419,230 +0.08(+2.06%)
Sep 02, 2009 3.661 3.753 3.632 3.748 610,860 +0.06(+1.57%)
Sep 01, 2009 3.806 4.046 3.642 3.690 1,158,266 -0.16(-4.25%)
Aug 31, 2009 3.883 4.037 3.844 3.854 1,255,826 +0.06(+1.52%)
Aug 28, 2009 3.825 3.989 3.738 3.796 566,315 +0.02(+0.51%)
Aug 27, 2009 3.748 3.796 3.613 3.777 499,402 +0.00(+0.00%)
Aug 26, 2009 3.690 3.786 3.584 3.777 619,155 +0.07(+1.82%)
Aug 25, 2009 3.960 3.969 3.671 3.709 1,007,291 -0.21(-5.41%)
Aug 24, 2009 3.825 4.018 3.796 3.921 863,097 +0.13(+3.30%)
Aug 21, 2009 3.709 3.834 3.613 3.796 751,880 +0.14(+3.96%)
Aug 20, 2009 3.671 3.709 3.594 3.651 645,088 -0.02(-0.52%)
Aug 19, 2009 3.488 3.671 3.439 3.671 679,534 +0.12(+3.25%)
Aug 18, 2009 3.488 3.719 3.488 3.555 779,514 +0.09(+2.50%)
Aug 17, 2009 3.594 3.603 3.420 3.468 773,940 -0.22(-6.01%)
Aug 14, 2009 3.728 3.728 3.584 3.690 734,845 -0.06(-1.54%)
Aug 13, 2009 3.815 3.815 3.623 3.748 884,074 -0.07(-1.77%)
Aug 12, 2009 3.565 3.854 3.536 3.815 901,835 +0.24(+6.74%)
Aug 11, 2009 3.709 3.709 3.517 3.574 945,098 -0.17(-4.63%)
Aug 10, 2009 3.786 3.854 3.662 3.748 708,591 -0.10(-2.51%)
Aug 07, 2009 3.728 3.989 3.690 3.844 1,682,284 +0.20(+5.56%)
Aug 06, 2009 3.748 3.748 3.603 3.642 950,835 -0.08(-2.07%)
Aug 05, 2009 3.757 3.777 3.613 3.719 819,300 -0.06(-1.53%)
Aug 04, 2009 3.642 3.777 3.536 3.777 761,644 +0.12(+3.16%)
Aug 03, 2009 3.642 3.709 3.545 3.661 847,733 +0.07(+1.88%)
Jul 31, 2009 3.623 3.690 3.517 3.594 1,214,533 -0.07(-1.84%)
Jul 30, 2009 3.555 3.825 3.430 3.661 2,832,972 +0.15(+4.40%)
Jul 29, 2009 3.488 3.517 3.343 3.507 993,642 -0.03(-0.82%)
Jul 28, 2009 3.478 3.565 3.439 3.536 721,087 +0.01(+0.27%)
Jul 27, 2009 3.507 3.565 3.411 3.526 560,060 +0.08(+2.23%)
Jul 24, 2009 3.430 3.459 3.324 3.449 567,089 -0.02(-0.56%)
Jul 23, 2009 3.218 3.565 3.199 3.468 2,640,694 +0.29(+9.09%)
Jul 22, 2009 3.247 3.333 3.016 3.179 2,038,170 -0.11(-3.23%)
Jul 21, 2009 3.391 3.418 3.179 3.285 1,075,298 -0.08(-2.29%)
Jul 20, 2009 3.305 3.420 3.228 3.362 1,163,989 +0.09(+2.65%)
Jul 17, 2009 3.170 3.314 3.083 3.276 1,949,985 +0.12(+3.66%)
Jul 16, 2009 2.842 3.170 2.823 3.160 1,524,707 +0.29(+10.07%)
Jul 15, 2009 2.852 2.938 2.678 2.871 1,223,944 +0.22(+8.36%)
Jul 14, 2009 2.640 2.678 2.592 2.649 451,302 +0.00(+0.00%)
Jul 13, 2009 2.572 2.698 2.534 2.649 532,969 +0.04(+1.48%)
Jul 10, 2009 2.611 2.717 2.563 2.611 473,276 -0.02(-0.73%)
Jul 09, 2009 2.592 2.698 2.553 2.630 580,323 +0.08(+3.02%)
Jul 08, 2009 2.649 2.678 2.437 2.553 1,663,775 -0.09(-3.28%)
Jul 07, 2009 2.804 2.832 2.621 2.640 1,174,797 -0.15(-5.52%)
Jul 06, 2009 2.842 2.842 2.717 2.794 950,214 -0.06(-2.03%)
Jul 02, 2009 2.842 2.929 2.823 2.852 1,621,670 -0.04(-1.33%)
Jul 01, 2009 2.669 2.938 2.630 2.890 1,877,458 +0.27(+10.29%)
Jun 30, 2009 2.582 2.698 2.558 2.621 1,159,330 +0.05(+1.87%)
Jun 29, 2009 2.495 2.645 2.495 2.572 578,447 +0.09(+3.49%)
Jun 26, 2009 2.524 2.592 2.370 2.486 1,900,342 +0.02(+0.78%)
Jun 25, 2009 2.495 2.717 2.322 2.466 1,552,381 -0.15(-5.88%)
Jun 24, 2009 2.418 2.794 2.418 2.621 701,525 +0.24(+10.12%)
Jun 23, 2009 2.534 2.601 2.322 2.380 708,731 -0.12(-4.63%)
Jun 22, 2009 2.630 2.659 2.447 2.495 710,118 -0.18(-6.83%)
Jun 19, 2009 2.649 2.765 2.563 2.678 1,271,699 +0.07(+2.58%)
Jun 18, 2009 2.967 2.967 2.515 2.611 2,135,849 -0.38(-12.58%)
Jun 17, 2009 3.054 3.054 2.823 2.987 1,024,093 -0.08(-2.52%)
Jun 16, 2009 3.122 3.218 2.988 3.064 964,716 +0.02(+0.63%)
Jun 15, 2009 3.131 3.305 2.987 3.044 840,795 -0.19(-5.95%)
Jun 12, 2009 3.199 3.237 3.141 3.237 1,139,482 -0.01(-0.30%)
Jun 11, 2009 3.122 3.295 3.083 3.247 829,475 +0.13(+4.01%)
Jun 10, 2009 3.093 3.218 2.929 3.122 1,088,390 +0.07(+2.21%)
Jun 09, 2009 3.016 3.093 2.958 3.054 592,427 +0.09(+2.92%)
Jun 08, 2009 2.929 3.054 2.890 2.967 402,105 -0.08(-2.53%)
Jun 05, 2009 3.179 3.179 2.938 3.044 564,796 -0.02(-0.63%)
Jun 04, 2009 2.948 3.131 2.890 3.064 570,129 +0.13(+4.61%)
Jun 03, 2009 3.064 3.170 2.881 2.929 971,982 -0.19(-6.17%)
Jun 02, 2009 2.977 3.141 2.852 3.122 1,140,437 +0.14(+4.85%)
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.