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
)
129.07
+2.72 (+2.15%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 3, 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 (%)
May 24, 2011
8.321
8.341
8.051
8.119
1,354,476
-0.13(-1.64%)
May 23, 2011
8.215
8.398
8.196
8.254
1,266,792
-0.16(-1.95%)
May 20, 2011
8.447
8.582
8.379
8.418
974,571
-0.10(-1.13%)
May 19, 2011
8.639
8.639
8.389
8.514
917,998
-0.04(-0.45%)
May 18, 2011
8.360
8.582
8.292
8.553
891,032
+0.22(+2.66%)
May 17, 2011
8.389
8.442
8.263
8.331
1,281,784
-0.15(-1.82%)
May 16, 2011
8.697
8.697
8.350
8.485
1,522,378
-0.12(-1.35%)
May 13, 2011
8.784
8.832
8.495
8.601
1,090,906
-0.13(-1.55%)
May 12, 2011
8.533
8.823
8.398
8.736
1,235,153
+0.13(+1.57%)
May 11, 2011
8.774
8.794
8.524
8.601
1,201,003
-0.18(-2.09%)
May 10, 2011
8.659
8.784
8.620
8.784
1,141,923
+0.15(+1.79%)
May 09, 2011
8.418
8.673
8.273
8.630
1,512,191
+0.19(+2.29%)
May 06, 2011
8.476
8.639
8.360
8.437
1,385,381
+0.13(+1.63%)
May 05, 2011
8.080
8.485
7.993
8.302
1,801,133
+0.13(+1.65%)
May 04, 2011
8.177
8.292
8.071
8.167
1,518,488
-0.02(-0.24%)
May 03, 2011
8.292
8.341
8.109
8.186
1,452,163
-0.13(-1.51%)
May 02, 2011
8.302
8.398
8.148
8.312
1,304,743
-0.01(-0.12%)
Apr 29, 2011
8.292
8.369
8.119
8.321
1,581,892
+0.03(+0.35%)
Apr 28, 2011
8.273
8.389
8.196
8.292
1,255,280
+0.01(+0.12%)
Apr 27, 2011
8.292
8.350
8.080
8.283
1,902,539
+0.00(+0.00%)
Apr 26, 2011
8.427
8.524
8.234
8.283
2,485,051
+0.02(+0.23%)
Apr 25, 2011
8.562
8.620
8.215
8.263
1,618,823
-0.31(-3.60%)
Apr 21, 2011
8.832
8.948
8.466
8.572
4,474,105
+0.62(+7.76%)
Apr 20, 2011
7.801
7.974
7.733
7.955
1,145,800
+0.39(+5.10%)
Apr 19, 2011
7.444
7.579
7.338
7.569
885,202
+0.14(+1.95%)
Apr 18, 2011
7.473
7.492
7.232
7.425
1,167,711
-0.23(-3.02%)
Apr 15, 2011
7.482
7.666
7.405
7.656
1,234,713
+0.14(+1.93%)
Apr 14, 2011
7.444
7.511
7.280
7.511
1,308,807
-0.01(-0.13%)
Apr 13, 2011
7.646
7.714
7.425
7.521
1,168,126
-0.03(-0.38%)
Apr 12, 2011
7.608
7.743
7.550
7.550
1,891,165
-0.19(-2.49%)
Apr 11, 2011
7.926
7.936
7.723
7.743
904,939
-0.20(-2.55%)
Apr 08, 2011
8.157
8.177
7.834
7.945
825,374
-0.14(-1.67%)
Apr 07, 2011
8.302
8.360
7.984
8.080
983,026
-0.22(-2.67%)
Apr 06, 2011
8.350
8.418
8.148
8.302
594,314
+0.10(+1.18%)
Apr 05, 2011
8.080
8.447
8.080
8.206
1,196,920
+0.14(+1.79%)
Apr 04, 2011
8.206
8.292
7.974
8.061
1,803,204
-0.34(-4.02%)
Apr 01, 2011
8.572
8.601
8.312
8.398
977,962
-0.07(-0.80%)
Mar 31, 2011
8.514
8.543
8.379
8.466
1,651,976
-0.12(-1.35%)
Mar 30, 2011
8.369
8.582
8.220
8.582
2,066,459
+0.25(+3.01%)
Mar 29, 2011
8.186
8.427
8.042
8.331
1,429,019
+0.11(+1.29%)
Mar 28, 2011
8.138
8.302
8.090
8.225
1,087,671
+0.12(+1.43%)
Mar 25, 2011
8.341
8.408
8.090
8.109
1,603,062
-0.13(-1.64%)
Mar 24, 2011
7.974
8.312
7.887
8.244
1,620,743
+0.35(+4.40%)
Mar 23, 2011
7.685
8.013
7.608
7.897
1,329,018
+0.17(+2.25%)
Mar 22, 2011
7.694
7.743
7.608
7.723
2,182,128
+0.01(+0.12%)
Mar 21, 2011
7.699
7.762
7.521
7.714
1,242,138
+0.31(+4.17%)
Mar 18, 2011
7.415
7.473
7.290
7.405
1,532,922
+0.13(+1.72%)
Mar 17, 2011
7.039
7.347
6.981
7.280
2,530,522
+0.37(+5.30%)
Mar 16, 2011
7.232
7.251
6.846
6.913
3,905,249
-0.31(-4.27%)
Mar 15, 2011
7.174
7.386
6.952
7.222
1,582,854
-0.25(-3.35%)
Mar 14, 2011
7.405
7.675
7.270
7.473
914,144
-0.03(-0.39%)
Mar 11, 2011
7.434
7.608
7.232
7.502
1,484,760
-0.01(-0.13%)
Mar 10, 2011
7.907
7.907
7.482
7.511
2,257,010
-0.53(-6.59%)
Mar 09, 2011
8.398
8.398
7.945
8.042
1,264,441
-0.34(-4.03%)
Mar 08, 2011
8.206
8.524
8.061
8.379
950,529
+0.16(+2.00%)
Mar 07, 2011
8.601
8.649
8.003
8.215
1,334,872
-0.36(-4.16%)
Mar 04, 2011
9.141
9.141
8.514
8.572
1,586,495
-0.24(-2.74%)
Mar 03, 2011
8.514
8.823
8.514
8.813
1,594,714
+0.44(+5.30%)
Mar 02, 2011
8.196
8.504
8.148
8.369
957,758
+0.16(+2.00%)
Mar 01, 2011
8.418
8.514
8.099
8.206
1,417,007
-0.20(-2.41%)
Feb 28, 2011
8.688
8.707
8.225
8.408
785,901
-0.17(-2.02%)
Feb 25, 2011
8.341
8.659
8.263
8.582
1,074,154
+0.34(+4.09%)
Feb 24, 2011
7.984
8.292
7.936
8.244
1,348,546
+0.24(+3.01%)
Feb 23, 2011
8.447
8.447
7.781
8.003
2,078,646
-0.44(-5.25%)
Feb 22, 2011
8.630
8.736
8.389
8.447
2,050,309
-0.38(-4.26%)
Feb 18, 2011
9.073
9.073
8.697
8.823
975,312
-0.19(-2.14%)
Feb 17, 2011
8.948
9.037
8.871
9.015
925,681
+0.09(+0.97%)
Feb 16, 2011
9.006
9.054
8.871
8.929
1,370,760
-0.01(-0.11%)
Feb 15, 2011
9.247
9.247
8.919
8.938
2,161,560
-0.36(-3.84%)
Feb 14, 2011
8.639
9.295
8.591
9.295
3,419,384
+0.70(+8.19%)
Feb 11, 2011
8.312
8.630
8.254
8.591
1,351,760
+0.18(+2.18%)
Feb 10, 2011
8.244
8.418
8.148
8.408
1,236,986
+0.06(+0.69%)
Feb 09, 2011
8.408
8.418
8.225
8.350
1,009,542
-0.06(-0.69%)
Feb 08, 2011
8.379
8.485
8.254
8.408
1,135,825
+0.05(+0.58%)
Feb 07, 2011
8.254
8.504
8.196
8.360
1,475,135
+0.20(+2.48%)
Feb 04, 2011
8.148
8.157
7.829
8.157
932,304
+0.13(+1.68%)
Feb 03, 2011
8.080
8.234
7.964
8.022
1,204,043
-0.11(-1.30%)
Feb 02, 2011
8.215
8.292
7.974
8.128
2,122,308
-0.10(-1.17%)
Feb 01, 2011
7.666
8.244
7.559
8.225
5,359,465
+0.85(+11.50%)
Jan 31, 2011
7.097
7.425
7.097
7.376
1,599,989
+0.37(+5.23%)
Jan 28, 2011
7.299
7.463
6.991
7.010
2,065,899
-0.28(-3.84%)
Jan 27, 2011
7.000
7.357
6.971
7.290
1,154,519
+0.32(+4.56%)
Jan 26, 2011
6.885
7.058
6.778
6.971
1,479,140
+0.07(+1.01%)
Jan 25, 2011
7.087
7.087
6.730
6.901
1,970,152
-0.28(-3.93%)
Jan 24, 2011
6.981
7.241
6.981
7.183
1,067,069
+0.19(+2.76%)
Jan 21, 2011
7.077
7.126
6.952
6.991
1,301,790
-0.02(-0.28%)
Jan 20, 2011
7.020
7.097
6.846
7.010
1,050,154
-0.09(-1.22%)
Jan 19, 2011
7.328
7.328
7.039
7.097
1,700,676
-0.28(-3.79%)
Jan 18, 2011
7.627
7.666
7.357
7.376
1,318,088
-0.25(-3.29%)
Jan 14, 2011
7.241
7.685
7.241
7.627
1,737,922
+0.40(+5.61%)
Jan 13, 2011
7.328
7.328
7.077
7.222
1,122,548
-0.13(-1.71%)
Jan 12, 2011
7.270
7.367
7.183
7.347
1,069,801
+0.10(+1.33%)
Jan 11, 2011
7.097
7.347
7.087
7.251
1,552,394
+0.17(+2.45%)
Jan 10, 2011
7.010
7.097
6.836
7.077
1,012,565
+0.02(+0.27%)
Jan 07, 2011
6.942
7.077
6.856
7.058
944,302
+0.12(+1.67%)
Jan 06, 2011
7.000
7.034
6.865
6.942
1,210,735
-0.08(-1.10%)
Jan 05, 2011
7.145
7.164
6.865
7.020
2,235,171
-0.16(-2.28%)
Jan 04, 2011
7.357
7.357
7.135
7.183
1,241,532
-0.13(-1.84%)
Jan 03, 2011
7.328
7.425
6.952
7.318
1,675,898
+0.12(+1.61%)
Dec 31, 2010
7.212
7.309
7.203
7.203
549,280
-0.03(-0.40%)
Dec 30, 2010
7.241
7.318
7.227
7.232
370,859
+0.00(+0.00%)
Dec 29, 2010
7.183
7.347
7.155
7.232
639,917
+0.11(+1.49%)
Dec 28, 2010
7.270
7.309
7.068
7.126
880,676
-0.15(-2.12%)
Dec 27, 2010
7.077
7.280
7.039
7.280
450,858
+0.16(+2.30%)
Dec 23, 2010
7.232
7.251
7.106
7.116
598,505
-0.09(-1.20%)
Dec 22, 2010
7.415
7.415
7.174
7.203
1,057,015
-0.22(-2.99%)
Dec 21, 2010
7.183
7.449
7.116
7.425
1,311,784
+0.32(+4.48%)
Dec 20, 2010
7.106
7.261
7.068
7.106
825,635
+0.04(+0.55%)
Dec 17, 2010
7.010
7.135
6.904
7.068
1,218,777
+0.08(+1.10%)
Dec 16, 2010
6.750
7.005
6.730
6.991
760,223
+0.25(+3.72%)
Dec 15, 2010
6.827
6.952
6.663
6.740
1,430,206
-0.13(-1.83%)
Dec 14, 2010
7.145
7.212
6.846
6.865
989,372
-0.27(-3.78%)
Dec 13, 2010
6.894
7.309
6.894
7.135
1,786,391
+0.24(+3.50%)
Dec 10, 2010
6.865
6.894
6.788
6.894
628,679
+0.06(+0.85%)
Dec 09, 2010
6.875
6.875
6.759
6.836
540,062
+0.06(+0.85%)
Dec 08, 2010
6.692
6.846
6.615
6.778
824,258
+0.13(+1.88%)
Dec 07, 2010
6.634
6.740
6.547
6.653
1,060,312
+0.15(+2.37%)
Dec 06, 2010
6.701
6.759
6.441
6.499
2,594,497
-0.25(-3.71%)
Dec 03, 2010
6.778
6.932
6.576
6.750
1,562,803
-0.08(-1.13%)
Dec 02, 2010
6.692
6.846
6.605
6.827
1,763,569
+0.18(+2.76%)
Dec 01, 2010
6.364
6.701
6.296
6.643
2,026,204
+0.38(+6.00%)
Nov 30, 2010
6.104
6.316
6.075
6.267
2,103,200
+0.06(+0.93%)
Nov 29, 2010
6.200
6.258
6.065
6.210
1,270,486
-0.05(-0.77%)
Nov 26, 2010
6.267
6.306
6.219
6.258
289,870
-0.08(-1.22%)
Nov 24, 2010
6.248
6.335
6.335
6.335
734,391
+0.15(+2.50%)
Nov 23, 2010
6.113
6.181
6.007
6.181
1,120,789
-0.04(-0.62%)
Nov 22, 2010
6.084
6.267
6.036
6.219
1,179,311
+0.10(+1.57%)
Nov 19, 2010
6.094
6.181
6.026
6.123
1,061,273
+0.02(+0.32%)
Nov 18, 2010
5.920
6.123
5.901
6.104
1,083,389
+0.30(+5.15%)
Nov 17, 2010
5.814
5.920
5.776
5.805
791,627
+0.01(+0.12%)
Nov 16, 2010
6.084
6.132
5.747
5.797
1,675,989
-0.34(-5.61%)
Nov 15, 2010
5.930
6.373
5.834
6.142
2,552,067
+0.27(+4.60%)
Nov 12, 2010
5.824
5.998
5.718
5.872
1,591,349
-0.08(-1.30%)
Nov 11, 2010
6.007
6.007
5.689
5.949
1,495,064
-0.14(-2.37%)
Nov 10, 2010
6.075
6.152
5.901
6.094
1,184,029
+0.00(+0.00%)
Nov 09, 2010
6.383
6.441
6.065
6.094
1,772,198
-0.25(-3.95%)
Nov 08, 2010
6.094
6.480
6.026
6.345
2,607,157
+0.19(+3.13%)
Nov 05, 2010
6.017
6.152
5.959
6.152
1,433,485
+0.13(+2.08%)
Nov 04, 2010
5.882
6.152
5.882
6.026
2,281,530
+0.22(+3.82%)
Nov 03, 2010
5.843
5.891
5.708
5.805
1,943,809
-0.03(-0.50%)
Nov 02, 2010
5.805
5.853
5.708
5.834
1,923,544
+0.13(+2.20%)
Nov 01, 2010
5.814
5.862
5.670
5.708
1,972,152
-0.07(-1.17%)
Oct 29, 2010
5.641
5.843
5.621
5.776
2,352,984
+0.15(+2.74%)
Oct 28, 2010
5.901
5.920
5.525
5.621
1,902,053
-0.25(-4.27%)
Oct 27, 2010
5.795
5.891
5.708
5.872
2,579,538
+0.97(+19.88%)
Oct 25, 2010
4.946
5.081
4.898
4.898
1,564,481
+0.03(+0.59%)
Oct 22, 2010
4.889
4.937
4.811
4.869
1,391,878
+0.01(+0.20%)
Oct 21, 2010
4.927
5.004
4.811
4.860
1,321,093
-0.05(-0.98%)
Oct 20, 2010
4.821
4.946
4.792
4.908
1,153,897
+0.06(+1.19%)
Oct 19, 2010
4.927
5.024
4.744
4.850
1,508,319
-0.18(-3.64%)
Oct 18, 2010
4.995
5.120
4.927
5.033
1,374,403
+0.05(+0.97%)
Oct 15, 2010
4.918
4.995
4.792
4.985
1,790,741
+0.13(+2.78%)
Oct 14, 2010
4.696
4.869
4.648
4.850
2,196,061
+0.15(+3.29%)
Oct 13, 2010
4.821
4.821
4.686
4.696
1,148,568
-0.03(-0.61%)
Oct 12, 2010
4.580
4.734
4.513
4.725
1,345,631
+0.11(+2.30%)
Oct 11, 2010
4.551
4.667
4.551
4.619
1,404,570
+0.08(+1.70%)
Oct 08, 2010
4.657
4.657
4.387
4.541
2,508,958
-0.12(-2.48%)
Oct 07, 2010
4.609
4.705
4.541
4.657
1,070,339
+0.12(+2.55%)
Oct 06, 2010
4.628
4.648
4.513
4.541
639,573
-0.07(-1.46%)
Oct 05, 2010
4.484
4.628
4.464
4.609
718,758
+0.19(+4.37%)
Oct 04, 2010
4.474
4.551
4.368
4.416
1,119,618
-0.07(-1.51%)
Oct 01, 2010
4.551
4.609
4.464
4.484
700,175
-0.02(-0.43%)
Sep 30, 2010
4.628
4.686
4.387
4.503
1,018,823
-0.07(-1.48%)
Sep 29, 2010
4.619
4.705
4.551
4.570
831,087
-0.05(-1.04%)
Sep 28, 2010
4.532
4.628
4.474
4.619
1,208,825
+0.07(+1.48%)
Sep 27, 2010
4.445
4.628
4.445
4.551
1,239,139
+0.13(+2.83%)
Sep 24, 2010
4.329
4.503
4.281
4.426
1,596,282
+0.21(+5.03%)
Sep 23, 2010
4.300
4.349
4.194
4.214
1,297,341
-0.15(-3.53%)
Sep 22, 2010
4.561
4.590
4.310
4.368
1,623,971
-0.40(-8.48%)
Sep 21, 2010
4.792
4.811
4.734
4.773
1,656,627
+0.01(+0.20%)
Sep 20, 2010
4.580
4.763
4.551
4.763
1,586,592
+0.22(+4.88%)
Sep 17, 2010
4.541
4.570
4.474
4.541
1,277,743
+0.07(+1.51%)
Sep 15, 2010
4.378
4.532
4.358
4.474
1,242,900
+0.06(+1.31%)
Sep 14, 2010
4.406
4.503
4.291
4.416
893,472
-0.02(-0.43%)
Sep 13, 2010
4.214
4.445
4.194
4.435
1,135,724
+0.29(+6.98%)
Sep 10, 2010
4.146
4.223
4.059
4.146
741,231
+0.01(+0.23%)
Sep 09, 2010
4.233
4.329
4.117
4.136
1,445,245
-0.04(-0.92%)
Sep 08, 2010
3.963
4.199
3.963
4.175
1,835,939
+0.24(+6.13%)
Sep 07, 2010
4.040
4.165
3.924
3.934
2,263,861
-0.16(-4.00%)
Sep 03, 2010
3.953
4.098
3.953
4.098
1,686,249
+0.22(+5.72%)
Sep 02, 2010
3.867
3.924
3.847
3.876
1,901,067
+0.02(+0.50%)
Sep 01, 2010
3.828
3.944
3.770
3.857
3,036,968
+0.15(+4.17%)
Aug 31, 2010
3.741
3.828
3.674
3.703
1,960,594
-0.06(-1.54%)
Aug 30, 2010
3.760
3.842
3.722
3.760
1,337,529
-0.03(-0.76%)
Aug 27, 2010
3.780
3.838
3.616
3.789
2,456,633
+0.08(+2.08%)
Aug 26, 2010
3.905
3.953
3.703
3.712
1,174,441
-0.16(-4.23%)
Aug 25, 2010
3.905
3.953
3.751
3.876
1,830,302
-0.07(-1.71%)
Aug 24, 2010
4.021
4.098
3.924
3.944
1,082,759
-0.16(-3.99%)
Aug 23, 2010
4.079
4.165
4.040
4.108
1,670,943
+0.08(+1.91%)
Aug 20, 2010
4.069
4.149
3.973
4.030
1,229,983
-0.10(-2.34%)
Aug 19, 2010
4.204
4.281
4.021
4.127
1,066,174
-0.13(-2.95%)
Aug 18, 2010
4.233
4.281
4.175
4.252
644,723
+0.00(+0.00%)
Aug 17, 2010
4.088
4.310
4.059
4.252
1,045,780
+0.23(+5.76%)
Aug 16, 2010
4.002
4.079
3.876
4.021
1,202,004
+0.01(+0.24%)
Aug 13, 2010
3.944
4.050
3.905
4.011
1,173,992
+0.05(+1.22%)
Aug 12, 2010
3.809
4.050
3.780
3.963
1,379,972
+0.02(+0.49%)
Aug 11, 2010
4.358
4.368
3.895
3.944
2,274,210
-0.57(-12.61%)
Aug 10, 2010
4.628
4.657
4.512
4.513
1,442,807
-0.20(-4.29%)
Aug 09, 2010
4.609
4.725
4.599
4.715
984,443
+0.15(+3.38%)
Aug 06, 2010
4.580
4.715
4.445
4.561
848,539
-0.13(-2.67%)
Aug 05, 2010
4.638
4.725
4.609
4.686
525,527
+0.00(+0.00%)
Aug 04, 2010
4.676
4.734
4.648
4.686
610,880
+0.04(+0.83%)
Aug 03, 2010
4.676
4.754
4.561
4.648
1,185,485
-0.07(-1.43%)
Aug 02, 2010
4.580
4.739
4.493
4.715
2,145,945
+0.27(+6.07%)
Jul 30, 2010
4.339
4.493
4.291
4.445
904,307
+0.05(+1.10%)
Jul 29, 2010
4.541
4.609
4.281
4.397
1,279,381
-0.10(-2.15%)
Jul 28, 2010
4.696
4.783
4.445
4.493
2,747,228
-0.18(-3.92%)
Jul 27, 2010
4.956
4.966
4.406
4.676
5,145,160
-0.24(-4.90%)
Jul 26, 2010
4.725
4.946
4.725
4.918
2,791,359
+0.20(+4.29%)
Jul 23, 2010
4.484
4.744
4.455
4.715
1,197,989
+0.17(+3.82%)
Jul 22, 2010
4.387
4.570
4.358
4.541
1,385,703
+0.25(+5.84%)
Jul 21, 2010
4.387
4.464
4.252
4.291
1,636,988
-0.03(-0.67%)
Jul 20, 2010
4.117
4.320
4.030
4.320
1,321,032
+0.10(+2.28%)
Jul 19, 2010
4.310
4.339
4.108
4.223
818,429
-0.03(-0.68%)
Jul 16, 2010
4.464
4.484
4.204
4.252
1,342,757
-0.24(-5.36%)
Jul 15, 2010
4.590
4.590
4.358
4.493
1,423,243
-0.11(-2.31%)
Jul 14, 2010
4.532
4.734
4.513
4.599
2,075,776
+0.07(+1.49%)
Jul 13, 2010
4.310
4.609
4.310
4.532
1,748,669
+0.34(+8.05%)
Jul 12, 2010
4.233
4.291
4.146
4.194
919,446
-0.06(-1.36%)
Jul 09, 2010
4.011
4.252
3.973
4.252
1,115,415
+0.24(+6.01%)
Jul 08, 2010
3.934
4.030
3.809
4.011
1,333,956
+0.14(+3.74%)
Jul 07, 2010
3.674
3.895
3.674
3.867
1,141,168
+0.23(+6.37%)
Jul 06, 2010
3.838
3.915
3.587
3.635
1,618,487
-0.11(-2.83%)
Jul 02, 2010
3.674
3.770
3.597
3.741
1,362,440
+0.04(+1.04%)
Jul 01, 2010
3.809
3.852
3.558
3.703
2,253,807
-0.13(-3.27%)
Jun 30, 2010
3.915
4.011
3.809
3.828
1,721,778
-0.11(-2.70%)
Jun 29, 2010
3.982
4.040
3.847
3.934
2,063,972
-0.16(-4.00%)
Jun 25, 2010
4.050
4.146
3.973
4.098
2,819,138
+0.09(+2.16%)
Jun 24, 2010
4.108
4.117
3.963
4.011
1,474,217
-0.14(-3.48%)
Jun 23, 2010
4.252
4.252
4.122
4.156
1,564,393
-0.10(-2.27%)
Jun 22, 2010
4.310
4.464
4.243
4.252
2,609,791
-0.03(-0.68%)
Jun 21, 2010
4.570
4.599
4.233
4.281
2,883,920
-0.22(-4.93%)
Jun 18, 2010
4.484
4.532
4.392
4.503
1,517,096
+0.06(+1.30%)
Jun 17, 2010
4.522
4.541
4.300
4.445
1,525,410
-0.03(-0.65%)
Jun 16, 2010
4.551
4.561
4.406
4.474
2,782,285
-0.13(-2.93%)
Jun 15, 2010
4.397
4.628
4.339
4.609
1,305,041
+0.25(+5.75%)
Jun 14, 2010
4.358
4.464
4.310
4.358
2,941,771
+0.12(+2.73%)
Jun 11, 2010
4.098
4.243
4.030
4.243
1,595,197
+0.07(+1.62%)
Jun 10, 2010
4.117
4.194
4.079
4.175
3,211,616
+0.18(+4.59%)
Jun 09, 2010
4.146
4.262
3.934
3.992
2,464,221
-0.10(-2.36%)
Jun 08, 2010
4.271
4.290
3.953
4.088
3,469,008
-0.17(-4.07%)
Jun 07, 2010
4.532
4.648
4.243
4.262
2,285,172
-0.25(-5.56%)
Jun 04, 2010
4.811
4.869
4.493
4.513
2,184,139
-0.51(-10.17%)
Jun 03, 2010
5.091
5.159
4.918
5.024
2,090,577
-0.09(-1.70%)
Jun 02, 2010
4.879
5.120
4.821
5.110
2,085,684
+0.25(+5.16%)
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
.