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

Entegris Inc (NQ: ENTG )

111.65 +0.07 (+0.06%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 24, 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 29, 2009 2.669 2.794 2.592 2.775 1,145,456 +0.12(+4.35%)
May 28, 2009 2.746 2.746 2.437 2.659 1,515,432 -0.07(-2.47%)
May 27, 2009 2.601 2.736 2.515 2.727 1,020,158 +0.22(+8.85%)
May 26, 2009 2.283 2.601 2.177 2.505 2,100,548 +0.19(+8.33%)
May 22, 2009 2.341 2.486 2.312 2.312 945,925 +0.00(+0.00%)
May 21, 2009 2.341 2.457 2.177 2.312 835,692 -0.13(-5.51%)
May 20, 2009 2.678 2.688 2.293 2.447 1,204,690 -0.16(-6.27%)
May 19, 2009 2.303 2.688 2.235 2.611 1,877,064 +0.31(+13.39%)
May 18, 2009 1.965 2.303 1.888 2.303 1,393,241 +0.38(+19.50%)
May 15, 2009 1.937 1.985 1.879 1.927 688,023 +0.00(+0.00%)
May 14, 2009 1.763 1.956 1.763 1.927 599,050 +0.13(+6.95%)
May 13, 2009 1.782 1.917 1.753 1.802 743,814 -0.03(-1.58%)
May 12, 2009 1.956 1.956 1.705 1.831 917,887 -0.11(-5.47%)
May 11, 2009 1.917 1.976 1.850 1.937 550,412 -0.05(-2.43%)
May 08, 2009 1.859 2.023 1.773 1.985 841,162 +0.16(+8.99%)
May 07, 2009 2.023 2.042 1.705 1.821 1,208,932 -0.18(-9.13%)
May 06, 2009 1.994 2.023 1.782 2.004 1,612,062 +0.06(+2.97%)
May 05, 2009 2.158 2.158 1.898 1.946 2,250,176 -0.13(-6.05%)
May 04, 2009 1.994 2.120 1.898 2.071 1,911,794 +0.14(+7.50%)
May 01, 2009 1.686 2.013 1.619 1.927 5,533,699 +0.50(+35.14%)
Apr 30, 2009 1.262 1.484 1.262 1.426 1,850,328 +0.00(+0.00%)
Apr 29, 2009 1.426 1.484 1.387 1.426 1,113,449 +0.05(+3.50%)
Apr 28, 2009 1.301 1.387 1.301 1.378 511,761 +0.07(+5.15%)
Apr 27, 2009 1.301 1.330 1.224 1.310 780,676 -0.04(-2.86%)
Apr 24, 2009 1.320 1.349 1.281 1.349 413,740 +0.05(+3.70%)
Apr 23, 2009 1.368 1.368 1.272 1.301 583,921 -0.07(-4.93%)
Apr 22, 2009 1.291 1.407 1.262 1.368 1,066,470 +0.05(+3.65%)
Apr 21, 2009 1.175 1.330 1.156 1.320 603,884 +0.14(+12.29%)
Apr 20, 2009 1.339 1.358 1.175 1.175 1,026,378 -0.20(-14.69%)
Apr 17, 2009 1.464 1.474 1.368 1.378 1,073,065 -0.04(-2.72%)
Apr 16, 2009 1.368 1.484 1.243 1.416 1,787,946 +0.12(+8.89%)
Apr 15, 2009 1.272 1.310 1.252 1.301 496,330 +0.01(+0.75%)
Apr 14, 2009 1.436 1.436 1.262 1.291 1,297,708 -0.16(-11.26%)
Apr 13, 2009 1.436 1.464 1.214 1.455 844,339 +0.01(+0.67%)
Apr 09, 2009 1.137 1.445 1.127 1.445 1,427,600 +0.34(+30.43%)
Apr 08, 2009 1.041 1.108 1.021 1.108 384,623 +0.09(+8.49%)
Apr 07, 2009 1.079 1.118 1.021 1.021 366,604 -0.09(-7.83%)
Apr 06, 2009 1.079 1.108 1.002 1.108 1,057,004 +0.02(+1.77%)
Apr 03, 2009 1.031 1.089 0.9634 1.089 656,424 +0.06(+5.61%)
Apr 02, 2009 0.9634 1.060 0.9301 1.031 948,532 +0.13(+15.05%)
Apr 01, 2009 0.8575 0.9157 0.8478 0.8960 358,280 +0.07(+8.14%)
Mar 31, 2009 0.9056 0.9539 0.8286 0.8286 595,496 -0.06(-6.52%)
Mar 30, 2009 0.9827 1.002 0.8191 0.8864 724,120 -0.24(-21.37%)
Mar 26, 2009 0.9056 1.195 0.9056 1.127 871,925 +0.19(+20.62%)
Mar 25, 2009 0.8898 0.9442 0.8382 0.9345 577,983 +0.05(+5.43%)
Mar 24, 2009 0.8960 0.9249 0.8402 0.8864 598,983 -0.02(-2.13%)
Mar 23, 2009 0.8046 0.9056 0.7611 0.9056 2,345,025 +0.14(+18.99%)
Mar 20, 2009 0.9827 0.9827 0.4817 0.7611 1,489,761 -0.15(-16.84%)
Mar 19, 2009 0.9153 0.9251 0.8623 0.9153 525,782 -0.01(-1.04%)
Mar 18, 2009 0.8767 0.9249 0.7804 0.9249 880,318 +0.06(+6.67%)
Mar 17, 2009 0.7515 0.8671 0.7418 0.8671 628,939 +0.09(+11.11%)
Mar 16, 2009 0.8189 0.8382 0.7706 0.7804 608,881 -0.03(-3.57%)
Mar 13, 2009 0.8093 0.8286 0.7563 0.8093 1,447,459 +0.00(+0.00%)
Mar 12, 2009 0.6744 0.8093 0.6359 0.8093 1,709,206 +0.13(+18.31%)
Mar 11, 2009 0.6744 0.6938 0.5781 0.6840 1,104,062 -0.01(-1.39%)
Mar 10, 2009 0.5395 0.7033 0.5395 0.6937 1,558,791 +0.14(+26.32%)
Mar 09, 2009 0.6070 0.6118 0.5299 0.5492 535,066 -0.07(-10.94%)
Mar 06, 2009 0.6262 0.7033 0.5299 0.6166 1,392,073 +0.00(+0.00%)
Mar 05, 2009 0.6734 0.6734 0.6166 0.6166 721,369 -0.05(-7.25%)
Mar 04, 2009 0.5492 0.7707 0.5203 0.6648 1,026,967 +0.16(+32.69%)
Mar 02, 2009 0.5684 0.5973 0.5010 0.5010 989,183 -0.09(-14.75%)
Feb 27, 2009 0.5781 0.6262 0.5010 0.5877 810,460 +0.03(+5.17%)
Feb 26, 2009 0.6262 0.6648 0.5588 0.5588 1,598,605 -0.05(-7.94%)
Feb 25, 2009 0.6648 0.6648 0.5781 0.6070 1,933,149 -0.02(-3.08%)
Feb 24, 2009 0.6551 0.7033 0.5299 0.6262 5,505,812 -0.02(-2.97%)
Feb 23, 2009 0.9056 0.9442 0.6359 0.6454 1,508,050 -0.26(-28.73%)
Feb 20, 2009 0.9056 0.9345 0.8478 0.9056 1,671,419 -0.01(-1.05%)
Feb 19, 2009 0.9634 0.9827 0.8671 0.9153 1,064,276 -0.05(-5.00%)
Feb 18, 2009 1.108 1.146 0.9634 0.9634 830,191 -0.18(-15.97%)
Feb 17, 2009 1.195 1.214 1.127 1.146 807,528 -0.11(-8.46%)
Feb 13, 2009 1.127 1.252 1.060 1.252 1,056,837 +0.13(+11.11%)
Feb 12, 2009 1.118 1.185 1.060 1.127 592,376 +0.02(+1.74%)
Feb 11, 2009 1.127 1.185 1.060 1.108 716,167 +0.02(+1.77%)
Feb 10, 2009 1.204 1.214 1.079 1.089 890,731 -0.12(-9.60%)
Feb 09, 2009 1.204 1.243 1.185 1.204 595,027 +0.00(+0.00%)
Feb 06, 2009 1.137 1.214 1.050 1.204 1,304,600 +0.07(+5.93%)
Feb 05, 2009 1.079 1.166 1.060 1.137 854,214 +0.06(+5.36%)
Feb 04, 2009 1.204 1.204 0.9923 1.079 2,302,681 -0.13(-10.40%)
Feb 03, 2009 1.349 1.378 1.021 1.204 1,872,652 -0.13(-9.42%)
Feb 02, 2009 1.320 1.436 1.301 1.330 933,387 -0.01(-0.72%)
Jan 30, 2009 1.436 1.503 1.252 1.339 782,590 -0.08(-5.44%)
Jan 29, 2009 1.474 1.484 1.407 1.416 331,390 -0.08(-5.16%)
Jan 28, 2009 1.551 1.638 1.426 1.493 1,577,956 +0.03(+1.97%)
Jan 27, 2009 1.676 1.676 1.445 1.464 936,380 -0.20(-12.14%)
Jan 26, 2009 1.657 1.725 1.609 1.667 462,779 +0.02(+1.17%)
Jan 23, 2009 1.541 1.771 1.474 1.647 614,784 +0.06(+3.64%)
Jan 22, 2009 1.705 1.840 1.474 1.590 319,819 -0.11(-6.25%)
Jan 21, 2009 1.792 1.840 1.445 1.696 492,305 -0.06(-3.30%)
Jan 20, 2009 1.898 1.898 1.638 1.753 525,733 -0.17(-9.00%)
Jan 16, 2009 1.917 1.966 1.869 1.927 910,902 +0.03(+1.52%)
Jan 15, 2009 1.917 1.937 1.638 1.898 419,019 -0.02(-1.01%)
Jan 14, 2009 1.811 1.965 1.734 1.917 557,046 +0.07(+3.65%)
Jan 13, 2009 1.937 2.187 1.840 1.850 394,988 -0.10(-4.95%)
Jan 12, 2009 2.187 2.264 1.349 1.946 596,060 -0.24(-11.01%)
Jan 09, 2009 2.380 2.409 2.120 2.187 623,658 -0.20(-8.47%)
Jan 08, 2009 2.245 2.457 2.216 2.389 669,069 +0.14(+6.44%)
Jan 07, 2009 2.264 2.283 2.081 2.245 462,824 -0.03(-1.27%)
Jan 06, 2009 2.120 2.341 2.023 2.274 542,266 +0.27(+13.46%)
Jan 05, 2009 2.206 2.216 2.004 2.004 821,977 -0.21(-9.57%)
Jan 02, 2009 2.120 2.264 1.975 2.216 308,333 +0.11(+5.02%)
Dec 31, 2008 1.965 2.148 1.927 2.110 900,754 +0.19(+10.05%)
Dec 30, 2008 1.638 1.937 1.599 1.917 556,370 +0.30(+18.45%)
Dec 29, 2008 1.609 1.647 1.570 1.619 366,840 +0.01(+0.60%)
Dec 26, 2008 1.696 1.696 1.542 1.609 321,130 -0.06(-3.47%)
Dec 24, 2008 1.763 1.763 1.551 1.667 289,314 -0.09(-4.95%)
Dec 23, 2008 1.859 1.879 1.676 1.753 608,777 -0.08(-4.21%)
Dec 22, 2008 1.879 1.985 1.782 1.831 647,971 -0.04(-2.06%)
Dec 19, 2008 1.927 2.004 1.840 1.869 1,732,198 +0.02(+1.04%)
Dec 18, 2008 2.023 2.071 1.811 1.850 939,757 -0.20(-9.86%)
Dec 17, 2008 1.994 2.158 1.850 2.052 893,031 +0.03(+1.43%)
Dec 16, 2008 1.917 2.091 1.782 2.023 719,102 +0.15(+8.25%)
Dec 15, 2008 2.023 2.042 1.831 1.869 814,227 -0.08(-3.96%)
Dec 12, 2008 1.628 2.100 1.580 1.946 876,269 +0.27(+16.09%)
Dec 11, 2008 1.628 1.753 1.590 1.676 703,737 +0.04(+2.35%)
Dec 10, 2008 1.474 1.647 1.464 1.638 611,039 +0.18(+12.58%)
Dec 09, 2008 1.204 1.474 1.204 1.455 1,171,583 +0.20(+16.15%)
Dec 08, 2008 1.330 1.330 1.195 1.252 911,857 -0.05(-3.70%)
Dec 05, 2008 1.262 1.301 1.127 1.301 1,064,504 +0.05(+3.85%)
Dec 04, 2008 1.310 1.445 1.214 1.252 780,951 -0.08(-5.80%)
Dec 03, 2008 1.233 1.349 1.050 1.330 992,271 +0.23(+21.05%)
Dec 02, 2008 1.098 1.243 1.021 1.098 1,066,432 +0.02(+1.79%)
Dec 01, 2008 1.291 1.330 1.069 1.079 545,341 -0.26(-19.42%)
Nov 28, 2008 1.262 1.349 1.243 1.339 314,166 +0.05(+3.73%)
Nov 26, 2008 1.426 1.445 1.195 1.291 1,117,337 -0.12(-8.22%)
Nov 25, 2008 1.272 1.407 1.272 1.407 1,688,722 +0.14(+11.45%)
Nov 24, 2008 1.214 1.291 1.175 1.262 1,301,856 +0.13(+11.02%)
Nov 21, 2008 1.166 1.243 1.002 1.137 1,371,795 -0.01(-0.84%)
Nov 20, 2008 1.358 1.358 1.137 1.146 1,721,766 -0.17(-13.14%)
Nov 19, 2008 1.513 1.551 1.320 1.320 813,986 -0.19(-12.74%)
Nov 18, 2008 1.541 1.570 1.455 1.513 979,938 -0.01(-0.63%)
Nov 17, 2008 1.570 1.647 1.522 1.522 511,476 -0.06(-3.66%)
Nov 14, 2008 1.811 1.811 1.580 1.580 928,323 -0.21(-11.83%)
Nov 13, 2008 1.609 1.850 1.532 1.792 1,263,252 +0.24(+15.53%)
Nov 12, 2008 1.908 1.927 1.551 1.551 1,134,681 -0.34(-17.86%)
Nov 11, 2008 2.014 2.033 1.869 1.888 940,850 -0.13(-6.67%)
Nov 10, 2008 2.197 2.236 2.023 2.023 578,622 -0.18(-8.30%)
Nov 07, 2008 2.293 2.322 2.158 2.206 641,830 -0.06(-2.55%)
Nov 06, 2008 2.476 2.640 2.226 2.264 1,092,388 -0.23(-9.27%)
Nov 05, 2008 2.678 2.707 2.466 2.495 1,909,545 -0.21(-7.83%)
Nov 04, 2008 2.852 2.871 2.630 2.707 1,669,918 +0.07(+2.55%)
Nov 03, 2008 2.688 2.765 2.437 2.640 1,136,911 +0.05(+1.86%)
Oct 31, 2008 2.274 2.601 2.245 2.592 1,604,414 +0.28(+12.08%)
Oct 30, 2008 2.216 2.351 2.014 2.312 1,140,871 +0.15(+7.14%)
Oct 29, 2008 2.187 2.274 2.081 2.158 1,444,773 +0.03(+1.36%)
Oct 28, 2008 2.148 2.226 1.975 2.129 1,844,381 +0.05(+2.32%)
Oct 27, 2008 2.254 2.380 2.081 2.081 1,261,234 -0.20(-8.86%)
Oct 24, 2008 2.312 2.572 2.283 2.283 1,847,766 -0.22(-8.85%)
Oct 23, 2008 2.755 2.842 2.399 2.505 2,718,324 -0.26(-9.41%)
Oct 22, 2008 3.093 3.122 2.707 2.765 2,571,878 -0.36(-11.42%)
Oct 21, 2008 3.305 3.459 3.112 3.122 1,247,824 -0.25(-7.43%)
Oct 20, 2008 3.295 3.411 3.266 3.372 924,173 +0.12(+3.55%)
Oct 17, 2008 3.324 3.902 3.237 3.256 1,310,042 -0.13(-3.98%)
Oct 16, 2008 3.141 3.392 3.064 3.391 2,045,050 +0.29(+9.32%)
Oct 15, 2008 3.497 3.613 3.102 3.102 1,018,195 -0.44(-12.50%)
Oct 14, 2008 3.767 3.921 3.430 3.545 1,547,476 -0.10(-2.65%)
Oct 13, 2008 3.565 3.748 3.314 3.642 3,401,170 +0.30(+8.93%)
Oct 10, 2008 3.497 3.748 3.208 3.343 2,217,279 -0.26(-7.22%)
Oct 09, 2008 3.912 4.046 3.517 3.603 2,538,739 -0.30(-7.65%)
Oct 08, 2008 3.767 4.056 3.700 3.902 2,351,392 +0.06(+1.50%)
Oct 07, 2008 4.123 4.133 3.825 3.844 1,202,593 -0.22(-5.45%)
Oct 06, 2008 3.989 4.104 3.815 4.066 1,151,302 +0.04(+0.96%)
Oct 03, 2008 4.229 4.326 4.027 4.027 916,852 -0.22(-5.22%)
Oct 02, 2008 4.374 4.441 4.249 4.249 924,395 -0.16(-3.71%)
Oct 01, 2008 4.624 4.682 4.403 4.413 1,800,179 -0.25(-5.37%)
Sep 30, 2008 4.201 4.759 4.201 4.663 2,455,017 +0.51(+12.30%)
Sep 29, 2008 4.413 4.480 4.133 4.152 1,446,060 -0.34(-7.51%)
Sep 26, 2008 4.451 4.547 4.326 4.490 1,883,693 +0.01(+0.22%)
Sep 25, 2008 4.653 4.653 4.461 4.480 2,278,651 -0.10(-2.11%)
Sep 24, 2008 4.971 5.116 4.538 4.576 2,576,548 -0.39(-7.95%)
Sep 23, 2008 4.981 5.087 4.894 4.971 1,695,785 -0.02(-0.39%)
Sep 22, 2008 5.299 5.299 4.923 4.991 1,995,693 -0.33(-6.16%)
Sep 19, 2008 5.434 5.906 5.222 5.318 3,381,497 +0.24(+4.74%)
Sep 18, 2008 5.106 5.212 4.779 5.077 2,200,351 +0.09(+1.74%)
Sep 17, 2008 5.039 5.174 4.971 4.991 1,269,744 -0.13(-2.45%)
Sep 16, 2008 5.029 5.116 4.846 5.116 1,422,656 +0.02(+0.38%)
Sep 15, 2008 5.212 5.337 5.087 5.097 1,020,341 -0.22(-4.17%)
Sep 12, 2008 5.386 5.429 5.231 5.318 914,702 -0.13(-2.30%)
Sep 11, 2008 5.357 5.549 5.280 5.443 789,855 -0.06(-1.05%)
Sep 10, 2008 5.723 5.723 5.366 5.501 1,703,956 -0.10(-1.72%)
Sep 09, 2008 5.809 5.887 5.569 5.598 959,558 -0.19(-3.33%)
Sep 08, 2008 5.877 6.070 5.554 5.790 1,323,889 +0.04(+0.67%)
Sep 05, 2008 5.684 5.819 5.665 5.752 838,742 +0.01(+0.17%)
Sep 04, 2008 5.829 5.877 5.704 5.742 726,002 -0.12(-1.97%)
Sep 03, 2008 5.935 6.012 5.838 5.858 1,808,033 -0.08(-1.30%)
Sep 02, 2008 6.089 6.166 5.887 5.935 1,189,843 +0.00(+0.00%)
Aug 29, 2008 5.954 5.983 5.838 5.935 611,930 -0.04(-0.65%)
Aug 28, 2008 5.993 6.021 5.925 5.973 1,132,282 -0.01(-0.16%)
Aug 27, 2008 5.973 6.041 5.887 5.983 1,081,444 +0.00(+0.00%)
Aug 26, 2008 6.012 6.070 5.906 5.983 770,760 -0.05(-0.80%)
Aug 25, 2008 6.127 6.127 5.954 6.031 707,774 -0.13(-2.03%)
Aug 22, 2008 6.147 6.272 6.108 6.156 1,586,202 +0.04(+0.63%)
Aug 21, 2008 6.156 6.378 6.089 6.118 574,761 -0.13(-2.01%)
Aug 20, 2008 6.214 6.397 6.127 6.243 868,250 +0.07(+1.09%)
Aug 19, 2008 6.195 6.282 6.147 6.176 551,635 -0.09(-1.38%)
Aug 18, 2008 6.513 6.513 6.185 6.262 777,295 -0.25(-3.85%)
Aug 15, 2008 6.667 6.667 6.368 6.513 1,127,948 -0.04(-0.59%)
Aug 14, 2008 6.542 6.648 6.494 6.551 905,200 -0.05(-0.73%)
Aug 13, 2008 6.494 6.657 6.339 6.600 1,075,009 +0.07(+1.03%)
Aug 12, 2008 6.455 6.561 6.407 6.532 1,619,438 +0.00(+0.00%)
Aug 11, 2008 6.368 6.590 6.253 6.532 1,756,256 +0.18(+2.88%)
Aug 08, 2008 6.079 6.368 6.021 6.349 931,200 +0.29(+4.77%)
Aug 07, 2008 5.973 6.156 5.887 6.060 1,459,676 +0.04(+0.64%)
Aug 06, 2008 5.858 6.031 5.747 6.021 2,149,291 +0.13(+2.29%)
Aug 05, 2008 5.771 5.925 5.713 5.887 1,288,466 +0.31(+5.53%)
Aug 04, 2008 5.684 5.704 5.492 5.578 1,172,793 -0.10(-1.70%)
Aug 01, 2008 5.781 5.829 5.598 5.675 2,029,051 -0.42(-6.95%)
Jul 31, 2008 6.224 6.349 6.050 6.099 2,018,128 -0.30(-4.67%)
Jul 30, 2008 6.503 6.503 6.195 6.397 2,404,253 -0.06(-0.90%)
Jul 29, 2008 6.455 6.619 5.973 6.455 1,542,001 +0.27(+4.36%)
Jul 28, 2008 6.272 6.436 6.118 6.185 1,003,868 -0.20(-3.17%)
Jul 25, 2008 6.503 6.571 6.224 6.388 1,446,287 -0.03(-0.45%)
Jul 24, 2008 6.667 6.696 6.397 6.416 1,178,391 -0.20(-3.06%)
Jul 23, 2008 6.542 6.839 6.532 6.619 1,294,060 -0.10(-1.43%)
Jul 22, 2008 6.571 6.734 6.474 6.715 1,207,479 +0.13(+2.05%)
Jul 21, 2008 6.542 6.600 6.282 6.580 648,970 +0.08(+1.19%)
Jul 18, 2008 6.580 6.600 6.388 6.503 978,865 -0.04(-0.59%)
Jul 17, 2008 6.580 6.696 6.416 6.542 1,243,783 +0.00(+0.00%)
Jul 16, 2008 6.262 6.638 6.214 6.542 1,245,060 +0.31(+4.95%)
Jul 15, 2008 6.002 6.359 5.887 6.233 1,511,860 +0.15(+2.54%)
Jul 14, 2008 6.262 6.416 6.012 6.079 1,048,681 -0.31(-4.83%)
Jul 11, 2008 6.233 6.436 6.070 6.388 932,140 +0.09(+1.38%)
Jul 10, 2008 6.166 6.349 6.099 6.301 978,184 +0.13(+2.19%)
Jul 09, 2008 6.397 6.445 6.166 6.166 887,137 -0.21(-3.32%)
Jul 08, 2008 6.214 6.388 6.118 6.378 1,030,255 +0.18(+2.95%)
Jul 07, 2008 6.368 6.416 6.099 6.195 1,327,448 -0.13(-1.98%)
Jul 04, 2008 6.349 6.455 6.272 6.320 681,179 +0.00(+0.00%)
Jul 03, 2008 6.349 6.455 6.272 6.320 681,179 -0.02(-0.30%)
Jul 02, 2008 6.522 6.522 6.272 6.339 1,112,213 -0.20(-3.09%)
Jul 01, 2008 6.243 6.542 6.243 6.542 1,492,721 +0.23(+3.66%)
Jun 30, 2008 6.542 6.686 6.310 6.310 1,747,502 -0.17(-2.67%)
Jun 27, 2008 6.513 6.590 6.397 6.484 2,042,465 -0.03(-0.44%)
Jun 26, 2008 6.734 6.734 6.503 6.513 1,007,103 -0.29(-4.25%)
Jun 25, 2008 6.821 6.985 6.628 6.802 2,075,527 -0.03(-0.42%)
Jun 24, 2008 6.744 6.975 6.320 6.831 3,119,570 -0.53(-7.20%)
Jun 23, 2008 7.592 7.601 7.351 7.361 616,051 -0.17(-2.30%)
Jun 20, 2008 7.659 7.707 7.390 7.534 1,605,309 -0.18(-2.37%)
Jun 19, 2008 7.428 7.727 7.409 7.717 881,909 +0.29(+3.89%)
Jun 18, 2008 7.486 7.505 7.351 7.428 550,880 -0.07(-0.90%)
Jun 17, 2008 7.553 7.669 7.418 7.496 759,280 -0.05(-0.64%)
Jun 16, 2008 7.187 7.592 7.129 7.544 1,273,681 +0.35(+4.82%)
Jun 13, 2008 7.197 7.274 7.081 7.197 965,918 +0.09(+1.22%)
Jun 12, 2008 7.101 7.332 7.062 7.110 943,849 +0.01(+0.14%)
Jun 11, 2008 7.351 7.366 7.101 7.101 778,953 -0.29(-3.91%)
Jun 10, 2008 7.409 7.496 7.303 7.390 801,845 -0.06(-0.78%)
Jun 09, 2008 7.563 7.640 7.361 7.447 774,664 -0.12(-1.53%)
Jun 06, 2008 7.601 7.659 7.534 7.563 882,202 -0.14(-1.87%)
Jun 05, 2008 7.505 7.756 7.476 7.707 2,424,236 +0.20(+2.70%)
Jun 04, 2008 7.293 7.544 7.235 7.505 1,249,985 +0.16(+2.23%)
Jun 03, 2008 7.216 7.351 7.139 7.341 1,965,290 +0.16(+2.28%)
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.