Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entegris Inc
(NQ:
ENTG
)
132.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
9.642
9.874
9.555
9.816
942,004
+0.12(+1.19%)
Apr 27, 2006
9.681
9.903
9.575
9.700
796,245
+0.01(+0.10%)
Apr 26, 2006
9.671
9.825
9.575
9.690
769,803
+0.05(+0.50%)
Apr 25, 2006
9.671
9.739
9.584
9.642
749,467
-0.05(-0.50%)
Apr 24, 2006
9.912
10.03
9.661
9.690
837,010
-0.25(-2.52%)
Apr 21, 2006
10.08
10.16
9.816
9.941
616,732
-0.12(-1.15%)
Apr 20, 2006
10.12
10.18
9.951
10.06
505,798
-0.03(-0.29%)
Apr 19, 2006
9.960
10.11
9.864
10.09
639,851
+0.17(+1.75%)
Apr 18, 2006
9.546
9.980
9.604
9.912
1,084,234
+0.37(+3.84%)
Apr 17, 2006
9.758
9.854
9.478
9.546
882,094
-0.24(-2.46%)
Apr 13, 2006
9.498
9.903
9.469
9.787
461,754
+0.31(+3.26%)
Apr 12, 2006
9.382
9.536
9.189
9.478
312,551
+0.10(+1.03%)
Apr 11, 2006
9.459
9.594
9.266
9.382
897,435
-0.12(-1.22%)
Apr 10, 2006
9.854
9.883
9.392
9.498
1,447,653
-0.40(-4.00%)
Apr 07, 2006
10.14
10.15
9.816
9.893
781,093
-0.19(-1.91%)
Apr 06, 2006
10.11
10.11
9.903
10.09
861,487
+0.01(+0.10%)
Apr 05, 2006
9.970
10.09
9.806
10.08
673,418
+0.16(+1.65%)
Apr 04, 2006
10.02
10.11
9.854
9.912
873,728
-0.18(-1.81%)
Apr 03, 2006
10.28
10.30
10.02
10.10
853,379
-0.16(-1.60%)
Mar 31, 2006
10.17
10.27
10.05
10.26
1,345,640
+0.10(+0.95%)
Mar 30, 2006
10.08
10.17
9.931
10.16
873,097
+0.08(+0.77%)
Mar 29, 2006
9.922
10.09
9.787
10.09
1,170,746
+0.22(+2.25%)
Mar 28, 2006
9.960
9.960
9.777
9.864
766,020
-0.09(-0.87%)
Mar 27, 2006
9.883
9.970
9.806
9.951
1,189,177
+0.07(+0.68%)
Mar 24, 2006
9.922
9.922
9.758
9.883
602,013
+0.00(+0.00%)
Mar 23, 2006
9.883
9.931
9.777
9.883
1,406,525
+0.00(+0.00%)
Mar 22, 2006
9.931
9.951
9.690
9.883
1,232,083
-0.08(-0.77%)
Mar 21, 2006
10.12
10.12
9.854
9.960
2,369,499
-0.12(-1.15%)
Mar 20, 2006
10.18
10.18
10.02
10.08
1,650,207
-0.12(-1.14%)
Mar 17, 2006
10.23
10.28
10.09
10.19
1,988,357
+0.01(+0.09%)
Mar 16, 2006
10.52
10.61
10.10
10.18
1,633,751
-0.36(-3.38%)
Mar 15, 2006
10.61
10.61
10.45
10.54
663,571
-0.08(-0.73%)
Mar 14, 2006
10.50
10.62
10.29
10.62
993,703
+0.13(+1.29%)
Mar 13, 2006
10.30
10.60
10.30
10.48
604,202
+0.14(+1.40%)
Mar 10, 2006
10.15
10.51
10.11
10.34
1,123,970
+0.17(+1.71%)
Mar 09, 2006
10.21
10.31
10.10
10.16
1,452,044
-0.04(-0.38%)
Mar 08, 2006
10.13
10.31
10.03
10.20
1,252,758
-0.02(-0.19%)
Mar 07, 2006
10.28
10.33
10.16
10.22
797,878
-0.08(-0.75%)
Mar 06, 2006
10.45
10.45
10.13
10.30
772,910
-0.10(-0.93%)
Mar 03, 2006
10.31
10.56
10.26
10.39
712,962
+0.02(+0.19%)
Mar 02, 2006
10.47
10.47
10.26
10.38
649,944
-0.10(-0.92%)
Mar 01, 2006
10.13
10.60
10.03
10.47
904,837
+0.39(+3.82%)
Feb 28, 2006
10.07
10.24
9.999
10.09
645,454
+0.02(+0.19%)
Feb 27, 2006
10.11
10.19
9.989
10.07
869,777
-0.05(-0.48%)
Feb 24, 2006
10.06
10.13
9.835
10.11
1,325,777
+0.02(+0.19%)
Feb 23, 2006
10.11
10.14
9.960
10.10
667,016
-0.05(-0.48%)
Feb 22, 2006
10.20
10.33
10.10
10.14
693,985
-0.09(-0.85%)
Feb 21, 2006
10.53
10.53
10.08
10.23
903,070
-0.25(-2.39%)
Feb 17, 2006
10.56
10.61
10.28
10.48
559,920
-0.10(-0.91%)
Feb 16, 2006
10.27
10.61
10.27
10.58
788,823
+0.33(+3.20%)
Feb 15, 2006
10.17
10.34
10.13
10.25
454,125
+0.03(+0.28%)
Feb 14, 2006
10.24
10.36
10.03
10.22
853,332
+0.03(+0.28%)
Feb 13, 2006
10.34
10.46
10.15
10.19
972,905
-0.17(-1.67%)
Feb 10, 2006
10.31
10.45
10.14
10.37
819,473
+0.00(+0.00%)
Feb 09, 2006
10.24
10.49
10.23
10.37
852,256
+0.10(+0.94%)
Feb 08, 2006
10.01
10.34
9.951
10.27
917,900
+0.26(+2.60%)
Feb 07, 2006
9.652
10.10
9.642
10.01
1,356,190
+0.32(+3.28%)
Feb 06, 2006
9.594
9.854
9.536
9.690
827,091
+0.07(+0.70%)
Feb 03, 2006
9.874
9.874
9.594
9.623
1,123,989
-0.32(-3.20%)
Feb 02, 2006
10.12
10.27
9.787
9.941
1,032,102
-0.24(-2.37%)
Feb 01, 2006
10.09
10.29
9.989
10.18
1,423,964
+0.06(+0.57%)
Jan 31, 2006
10.27
10.27
9.883
10.12
1,377,198
-0.13(-1.32%)
Jan 30, 2006
10.38
10.40
10.03
10.26
727,526
-0.17(-1.66%)
Jan 27, 2006
10.61
10.79
10.37
10.43
1,122,560
-0.18(-1.73%)
Jan 26, 2006
10.52
10.67
10.49
10.62
1,177,359
+0.18(+1.76%)
Jan 25, 2006
10.36
10.47
10.28
10.43
757,720
+0.08(+0.75%)
Jan 24, 2006
10.08
10.43
10.03
10.36
1,631,416
+0.26(+2.58%)
Jan 23, 2006
10.35
10.46
9.984
10.10
1,091,686
-0.27(-2.60%)
Jan 20, 2006
10.61
10.61
10.31
10.37
1,069,301
-0.22(-2.09%)
Jan 19, 2006
10.17
10.64
10.17
10.59
1,845,711
+0.41(+4.08%)
Jan 18, 2006
10.10
10.39
10.06
10.17
1,016,244
-0.05(-0.47%)
Jan 17, 2006
10.24
10.56
10.12
10.22
772,979
-0.11(-1.03%)
Jan 13, 2006
10.44
10.46
10.23
10.33
855,181
-0.08(-0.74%)
Jan 12, 2006
10.41
10.60
10.33
10.40
860,799
-0.08(-0.74%)
Jan 11, 2006
10.09
10.54
9.980
10.48
1,589,928
+0.29(+2.84%)
Jan 10, 2006
10.02
10.27
10.02
10.19
1,598,917
+0.10(+0.95%)
Jan 09, 2006
10.23
10.30
10.10
10.10
1,136,929
-0.22(-2.15%)
Jan 06, 2006
10.10
10.50
10.03
10.32
1,886,023
+0.32(+3.18%)
Jan 05, 2006
9.459
10.05
9.170
9.999
1,984,684
+0.80(+8.70%)
Jan 04, 2006
9.343
9.392
9.131
9.199
1,425,266
-0.13(-1.45%)
Jan 03, 2006
9.150
9.420
8.871
9.334
1,008,292
+0.25(+2.76%)
Dec 30, 2005
9.353
9.353
9.064
9.083
872,788
-0.29(-3.09%)
Dec 29, 2005
9.392
9.517
9.334
9.372
789,471
-0.06(-0.61%)
Dec 28, 2005
9.449
9.498
9.334
9.430
449,586
-0.02(-0.20%)
Dec 27, 2005
9.546
9.728
9.430
9.449
556,823
-0.14(-1.51%)
Dec 23, 2005
9.633
9.806
9.536
9.594
223,523
-0.08(-0.80%)
Dec 22, 2005
9.555
9.700
9.459
9.671
437,281
+0.16(+1.72%)
Dec 21, 2005
9.343
9.604
9.343
9.507
717,258
+0.18(+1.96%)
Dec 20, 2005
9.276
9.449
9.189
9.324
946,395
+0.07(+0.73%)
Dec 19, 2005
9.565
9.565
9.179
9.257
760,082
-0.29(-3.03%)
Dec 16, 2005
9.478
9.633
9.257
9.546
1,417,105
+0.11(+1.12%)
Dec 15, 2005
9.440
9.546
9.372
9.440
520,496
-0.05(-0.51%)
Dec 14, 2005
9.584
9.642
9.343
9.488
696,826
-0.08(-0.81%)
Dec 13, 2005
9.642
9.681
9.527
9.565
703,516
-0.15(-1.59%)
Dec 12, 2005
9.922
9.931
9.642
9.719
810,825
-0.14(-1.47%)
Dec 09, 2005
9.787
9.931
9.642
9.864
535,980
+0.09(+0.89%)
Dec 08, 2005
9.806
9.960
9.642
9.777
604,076
+0.05(+0.50%)
Dec 07, 2005
9.845
9.941
9.623
9.729
904,394
-0.15(-1.56%)
Dec 06, 2005
9.912
10.08
9.758
9.883
777,458
-0.02(-0.19%)
Dec 05, 2005
10.08
10.08
9.777
9.903
589,625
-0.17(-1.72%)
Dec 02, 2005
10.03
10.08
9.883
10.08
756,978
+0.02(+0.19%)
Dec 01, 2005
9.739
10.11
9.739
10.06
693,900
+0.32(+3.27%)
Nov 30, 2005
10.01
10.07
9.729
9.739
1,453,757
-0.16(-1.66%)
Nov 29, 2005
10.11
10.11
9.661
9.903
673,730
-0.10(-0.96%)
Nov 28, 2005
10.19
10.21
9.941
9.999
696,296
-0.14(-1.33%)
Nov 25, 2005
10.18
10.25
10.10
10.13
130,066
+0.01(+0.10%)
Nov 23, 2005
9.874
10.37
9.806
10.12
701,690
-0.06(-0.57%)
Nov 22, 2005
9.999
10.28
9.883
10.18
1,004,061
+0.11(+1.05%)
Nov 21, 2005
9.710
10.08
9.498
10.08
720,327
+0.38(+3.88%)
Nov 18, 2005
9.623
9.835
9.536
9.700
788,817
+0.16(+1.72%)
Nov 17, 2005
9.401
9.565
9.286
9.536
669,557
+0.19(+2.06%)
Nov 16, 2005
9.401
9.481
9.276
9.343
424,779
-0.05(-0.51%)
Nov 15, 2005
9.652
9.739
9.392
9.392
744,094
-0.27(-2.79%)
Nov 14, 2005
9.642
9.739
9.498
9.661
717,375
+0.04(+0.40%)
Nov 11, 2005
9.575
9.758
9.536
9.623
826,007
-0.03(-0.30%)
Nov 10, 2005
9.527
9.671
9.430
9.652
774,478
+0.12(+1.21%)
Nov 09, 2005
9.488
9.594
9.430
9.536
826,648
+0.00(+0.00%)
Nov 08, 2005
9.295
9.594
9.295
9.536
893,121
+0.18(+1.96%)
Nov 07, 2005
9.170
9.411
9.170
9.353
628,331
+0.10(+1.04%)
Nov 04, 2005
9.285
9.353
9.122
9.257
487,008
+0.01(+0.10%)
Nov 03, 2005
9.449
9.449
9.228
9.247
983,073
-0.11(-1.13%)
Nov 02, 2005
9.382
9.440
9.257
9.353
874,028
+0.02(+0.21%)
Nov 01, 2005
9.334
9.478
9.305
9.334
592,041
-0.08(-0.82%)
Oct 31, 2005
9.208
9.517
9.170
9.411
677,853
+0.23(+2.52%)
Oct 28, 2005
9.141
9.228
8.919
9.179
691,202
+0.10(+1.06%)
Oct 27, 2005
9.112
9.237
9.015
9.083
1,134,817
-0.13(-1.36%)
Oct 26, 2005
9.334
9.440
9.083
9.208
579,005
-0.14(-1.55%)
Oct 25, 2005
9.372
9.517
9.112
9.353
607,516
-0.09(-0.92%)
Oct 24, 2005
9.546
9.546
9.295
9.440
689,715
-0.09(-0.91%)
Oct 21, 2005
9.671
9.777
9.469
9.527
747,887
-0.12(-1.20%)
Oct 20, 2005
9.507
9.835
9.478
9.642
751,126
+0.13(+1.42%)
Oct 19, 2005
9.411
9.594
9.035
9.507
1,253,572
+0.13(+1.34%)
Oct 18, 2005
9.652
9.758
9.372
9.382
1,071,931
-0.10(-1.02%)
Oct 17, 2005
10.07
10.07
9.189
9.478
1,464,834
-0.57(-5.66%)
Oct 14, 2005
10.31
10.31
9.890
10.05
845,624
-0.21(-2.07%)
Oct 13, 2005
10.31
10.38
10.02
10.26
1,125,771
-0.14(-1.39%)
Oct 12, 2005
10.51
11.04
10.12
10.40
1,428,369
+0.00(+0.00%)
Oct 11, 2005
10.80
10.90
10.38
10.40
773,764
-0.34(-3.14%)
Oct 10, 2005
11.07
11.07
10.66
10.74
438,163
-0.40(-3.55%)
Oct 07, 2005
10.93
11.27
10.85
11.14
545,692
+0.33(+3.03%)
Oct 06, 2005
10.87
11.08
10.69
10.81
738,910
-0.03(-0.27%)
Oct 05, 2005
11.06
11.29
10.84
10.84
704,236
-0.24(-2.18%)
Oct 04, 2005
11.45
11.57
11.07
11.08
2,117,289
+0.11(+0.97%)
Oct 03, 2005
10.84
11.28
10.68
10.97
1,846,332
+0.08(+0.71%)
Sep 30, 2005
10.61
10.91
10.49
10.90
926,875
+0.23(+2.17%)
Sep 29, 2005
10.44
10.78
10.34
10.66
1,221,490
+0.26(+2.50%)
Sep 28, 2005
10.35
10.64
10.13
10.40
739,456
+0.05(+0.47%)
Sep 27, 2005
10.45
10.71
10.16
10.36
695,139
-0.09(-0.83%)
Sep 26, 2005
10.38
10.67
10.23
10.44
602,919
+0.15(+1.50%)
Sep 23, 2005
10.29
10.32
10.09
10.29
395,531
-0.01(-0.09%)
Sep 22, 2005
10.30
10.44
9.980
10.30
866,519
+0.04(+0.38%)
Sep 21, 2005
10.40
10.41
10.14
10.26
471,834
-0.26(-2.47%)
Sep 20, 2005
10.75
10.90
10.36
10.52
1,042,862
-0.20(-1.89%)
Sep 19, 2005
10.98
10.99
10.64
10.72
773,263
-0.30(-2.71%)
Sep 16, 2005
10.79
11.14
10.69
11.02
1,290,686
+0.30(+2.79%)
Sep 15, 2005
10.95
11.07
10.68
10.72
1,147,022
-0.19(-1.77%)
Sep 14, 2005
11.11
11.25
10.90
10.91
637,924
-0.25(-2.25%)
Sep 13, 2005
10.75
11.24
10.72
11.17
1,389,380
+0.35(+3.21%)
Sep 12, 2005
10.85
10.89
10.57
10.82
1,158,728
+0.14(+1.36%)
Sep 09, 2005
10.62
10.93
10.62
10.67
1,337,852
+0.42(+4.14%)
Sep 08, 2005
10.26
10.35
10.19
10.25
495,932
-0.07(-0.65%)
Sep 07, 2005
10.29
10.36
10.12
10.32
479,804
+0.00(+0.00%)
Sep 06, 2005
10.18
10.38
10.18
10.32
753,354
+0.38(+3.78%)
Sep 02, 2005
9.922
10.07
9.768
9.941
326,948
-0.03(-0.29%)
Sep 01, 2005
10.12
10.16
9.883
9.970
491,017
-0.11(-1.05%)
Aug 31, 2005
9.874
10.13
9.748
10.08
770,778
+0.25(+2.55%)
Aug 30, 2005
9.893
9.893
9.777
9.825
629,906
-0.17(-1.74%)
Aug 29, 2005
9.951
10.04
9.864
9.999
425,221
+0.03(+0.29%)
Aug 26, 2005
10.14
10.15
9.845
9.970
464,932
-0.18(-1.80%)
Aug 25, 2005
10.21
10.22
9.989
10.15
490,743
-0.05(-0.47%)
Aug 24, 2005
10.12
10.37
10.02
10.20
352,540
+0.01(+0.10%)
Aug 23, 2005
10.20
10.31
10.05
10.19
415,364
+0.07(+0.67%)
Aug 22, 2005
10.36
10.41
10.03
10.12
489,945
-0.17(-1.69%)
Aug 19, 2005
10.31
10.37
10.09
10.30
376,633
-0.07(-0.65%)
Aug 18, 2005
10.40
10.50
10.17
10.37
710,249
-0.13(-1.19%)
Aug 17, 2005
10.08
10.61
10.08
10.49
960,976
+0.44(+4.41%)
Aug 16, 2005
10.46
10.50
10.03
10.05
1,581,473
-0.48(-4.58%)
Aug 15, 2005
10.53
10.73
10.33
10.53
657,840
+0.00(+0.00%)
Aug 12, 2005
11.01
11.02
10.41
10.53
860,276
-0.54(-4.88%)
Aug 11, 2005
10.94
11.25
10.90
11.07
484,838
+0.09(+0.79%)
Aug 10, 2005
10.99
11.19
10.85
10.98
658,922
+0.05(+0.44%)
Aug 09, 2005
11.14
11.15
10.78
10.93
751,646
-0.16(-1.48%)
Aug 08, 2005
10.93
11.36
10.91
11.10
1,267,313
+0.18(+1.68%)
Aug 05, 2005
10.93
10.96
10.82
10.91
357,490
-0.03(-0.26%)
Aug 04, 2005
11.05
11.25
10.78
10.94
459,030
-0.14(-1.22%)
Aug 03, 2005
11.37
11.37
11.07
11.08
403,459
-0.30(-2.63%)
Aug 02, 2005
11.29
11.48
11.28
11.38
488,008
+0.00(+0.00%)
Aug 01, 2005
11.27
11.47
11.19
11.38
419,986
+0.03(+0.25%)
Jul 29, 2005
11.41
11.43
11.22
11.35
360,386
-0.07(-0.59%)
Jul 28, 2005
11.23
11.42
11.23
11.42
278,057
+0.15(+1.37%)
Jul 27, 2005
11.45
11.46
11.15
11.26
425,975
-0.19(-1.68%)
Jul 26, 2005
11.32
11.47
11.22
11.45
539,044
+0.11(+0.93%)
Jul 25, 2005
11.16
11.52
11.14
11.35
794,565
+0.11(+0.94%)
Jul 22, 2005
11.09
11.25
11.01
11.24
570,445
+0.17(+1.57%)
Jul 21, 2005
11.34
11.36
10.90
11.07
714,083
-0.21(-1.88%)
Jul 20, 2005
10.70
11.33
10.57
11.28
913,744
+0.53(+4.93%)
Jul 19, 2005
10.38
10.75
10.38
10.75
476,579
+0.41(+4.01%)
Jul 18, 2005
10.52
10.75
10.32
10.34
313,180
-0.21(-2.01%)
Jul 15, 2005
10.28
10.62
10.21
10.55
413,415
+0.11(+1.02%)
Jul 14, 2005
10.56
10.59
10.38
10.44
389,179
-0.04(-0.37%)
Jul 13, 2005
10.63
10.63
10.36
10.48
718,121
-0.13(-1.27%)
Jul 12, 2005
10.60
10.78
10.51
10.62
994,045
+0.01(+0.09%)
Jul 11, 2005
10.22
10.62
10.14
10.61
884,119
+0.41(+4.07%)
Jul 08, 2005
9.864
10.27
9.806
10.19
293,524
+0.28(+2.82%)
Jul 07, 2005
9.546
9.931
9.546
9.912
440,250
+0.12(+1.18%)
Jul 06, 2005
9.768
9.883
9.739
9.796
229,590
-0.05(-0.49%)
Jul 05, 2005
9.584
9.874
9.555
9.845
277,011
+0.19(+2.00%)
Jul 01, 2005
9.575
9.729
9.469
9.652
281,574
+0.11(+1.11%)
Jun 30, 2005
9.498
9.700
9.401
9.546
397,357
+0.10(+1.02%)
Jun 29, 2005
9.449
9.546
9.295
9.449
314,891
+0.01(+0.10%)
Jun 28, 2005
9.218
9.449
9.131
9.440
392,197
+0.28(+3.05%)
Jun 27, 2005
9.469
9.469
9.150
9.160
672,622
-0.40(-4.23%)
Jun 24, 2005
9.392
9.584
9.083
9.565
1,736,272
+0.17(+1.85%)
Jun 23, 2005
9.555
9.642
9.363
9.392
530,071
-0.23(-2.40%)
Jun 22, 2005
9.382
9.642
9.276
9.623
389,396
+0.34(+3.63%)
Jun 21, 2005
9.247
9.382
9.208
9.285
256,672
-0.01(-0.10%)
Jun 20, 2005
9.218
9.363
9.015
9.295
443,661
+0.04(+0.42%)
Jun 17, 2005
9.353
9.401
8.987
9.257
639,070
-0.03(-0.31%)
Jun 16, 2005
9.006
9.382
8.707
9.285
1,264,967
-0.55(-5.59%)
Jun 15, 2005
9.739
9.835
9.488
9.835
403,757
+0.12(+1.19%)
Jun 14, 2005
9.739
9.739
9.584
9.719
309,740
-0.01(-0.10%)
Jun 13, 2005
9.575
9.729
9.515
9.729
455,460
+0.13(+1.41%)
Jun 10, 2005
9.594
9.671
9.411
9.594
501,024
+0.05(+0.51%)
Jun 09, 2005
9.363
9.584
9.295
9.546
255,464
+0.15(+1.64%)
Jun 08, 2005
9.285
9.488
9.218
9.392
234,956
+0.15(+1.67%)
Jun 07, 2005
9.314
9.498
9.218
9.237
218,070
-0.06(-0.62%)
Jun 06, 2005
9.305
9.324
9.073
9.295
183,358
+0.08(+0.84%)
Jun 03, 2005
9.324
9.324
9.054
9.218
148,352
-0.17(-1.85%)
Jun 02, 2005
9.392
9.478
9.237
9.392
186,528
+0.06(+0.62%)
Jun 01, 2005
9.228
9.430
9.189
9.334
245,031
-0.02(-0.21%)
May 31, 2005
9.228
9.353
8.803
9.353
448,897
+0.13(+1.46%)
May 27, 2005
9.093
9.334
8.958
9.218
472,812
+0.04(+0.42%)
May 26, 2005
8.967
9.247
8.919
9.179
385,355
+0.23(+2.59%)
May 25, 2005
8.938
9.025
8.852
8.948
249,509
-0.03(-0.32%)
May 24, 2005
8.987
9.044
8.871
8.977
207,214
+0.06(+0.65%)
May 23, 2005
8.880
9.208
8.861
8.919
260,039
-0.01(-0.11%)
May 20, 2005
8.958
8.967
8.823
8.929
233,184
-0.01(-0.11%)
May 19, 2005
8.919
9.208
8.871
8.938
266,519
+0.12(+1.31%)
May 18, 2005
8.639
8.900
8.533
8.823
441,496
+0.18(+2.12%)
May 17, 2005
8.697
8.697
8.447
8.639
686,465
-0.07(-0.78%)
May 16, 2005
8.774
8.842
8.533
8.707
555,582
-0.04(-0.44%)
May 13, 2005
8.639
8.813
8.543
8.745
122,550
+0.19(+2.25%)
May 12, 2005
8.755
8.871
8.553
8.553
283,222
-0.24(-2.74%)
May 11, 2005
8.543
8.832
8.292
8.794
351,077
+0.23(+2.70%)
May 10, 2005
8.755
8.765
8.427
8.562
334,188
-0.31(-3.48%)
May 09, 2005
8.765
8.919
8.659
8.871
409,717
+0.04(+0.44%)
May 06, 2005
8.774
8.842
8.504
8.832
583,454
+0.16(+1.89%)
May 05, 2005
8.350
8.717
8.350
8.668
887,395
+0.31(+3.69%)
May 04, 2005
8.186
8.408
8.109
8.360
362,458
+0.17(+2.12%)
May 03, 2005
8.148
8.418
8.128
8.186
286,463
-0.05(-0.59%)
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
.