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

Entegris Inc (NQ: ENTG )

135.13 -0.93 (-0.68%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 8.061 8.273 8.007 8.234 756,259 +0.38(+4.79%)
Jun 28, 2012 7.714 7.868 7.627 7.858 974,414 +0.05(+0.62%)
Jun 27, 2012 7.473 7.839 7.434 7.810 836,591 +0.37(+4.92%)
Jun 26, 2012 7.492 7.608 7.410 7.444 553,034 -0.04(-0.52%)
Jun 25, 2012 7.598 7.714 7.473 7.482 580,931 -0.24(-3.12%)
Jun 22, 2012 7.550 7.743 7.492 7.723 2,696,301 +0.20(+2.69%)
Jun 21, 2012 7.858 7.916 7.492 7.521 620,885 -0.37(-4.65%)
Jun 20, 2012 7.849 8.013 7.810 7.887 418,363 +0.06(+0.74%)
Jun 19, 2012 7.656 7.955 7.598 7.829 491,727 +0.21(+2.78%)
Jun 18, 2012 7.405 7.617 7.405 7.617 497,969 +0.14(+1.94%)
Jun 15, 2012 7.367 7.608 7.367 7.473 942,841 +0.14(+1.97%)
Jun 14, 2012 7.299 7.410 7.183 7.328 663,326 +0.06(+0.80%)
Jun 13, 2012 7.386 7.434 7.222 7.270 432,766 -0.13(-1.69%)
Jun 12, 2012 7.328 7.434 7.251 7.396 464,555 +0.11(+1.45%)
Jun 11, 2012 7.666 7.694 7.290 7.290 545,973 -0.25(-3.32%)
Jun 08, 2012 7.338 7.559 7.270 7.540 475,102 +0.16(+2.22%)
Jun 07, 2012 7.685 7.772 7.328 7.376 871,260 -0.21(-2.80%)
Jun 06, 2012 7.482 7.666 7.453 7.588 464,448 +0.21(+2.81%)
Jun 05, 2012 7.357 7.473 7.318 7.381 824,397 -0.00(-0.07%)
Jun 04, 2012 7.232 7.444 7.232 7.386 1,170,197 +0.17(+2.41%)
Jun 01, 2012 7.251 7.488 7.203 7.212 876,442 -0.22(-2.98%)
May 31, 2012 7.511 7.511 7.376 7.434 974,421 -0.08(-1.03%)
May 30, 2012 7.502 7.588 7.453 7.511 632,815 -0.08(-1.02%)
May 29, 2012 7.463 7.598 7.415 7.588 513,400 +0.22(+3.01%)
May 25, 2012 7.299 7.434 7.290 7.367 811,703 +0.06(+0.79%)
May 24, 2012 7.502 7.511 7.232 7.309 788,493 -0.15(-2.07%)
May 23, 2012 7.347 7.492 7.269 7.463 928,339 +0.02(+0.26%)
May 22, 2012 7.569 7.579 7.396 7.444 705,777 -0.11(-1.40%)
May 21, 2012 7.290 7.559 7.241 7.550 1,373,856 +0.30(+4.12%)
May 18, 2012 7.367 7.453 7.251 7.251 651,408 -0.14(-1.96%)
May 17, 2012 7.646 7.733 7.396 7.396 933,306 -0.25(-3.28%)
May 16, 2012 7.685 7.772 7.588 7.646 1,186,870 -0.03(-0.38%)
May 15, 2012 7.772 7.839 7.569 7.675 1,258,819 -0.07(-0.87%)
May 14, 2012 7.772 7.858 7.694 7.743 867,494 -0.11(-1.35%)
May 11, 2012 7.897 8.042 7.839 7.849 939,912 -0.12(-1.45%)
May 10, 2012 8.013 8.090 7.907 7.964 1,088,845 +0.04(+0.49%)
May 09, 2012 7.974 8.032 7.878 7.926 1,027,676 -0.17(-2.14%)
May 08, 2012 8.061 8.148 7.984 8.099 660,233 -0.04(-0.47%)
May 07, 2012 8.177 8.244 8.119 8.138 646,939 -0.09(-1.06%)
May 04, 2012 8.331 8.350 8.206 8.225 1,235,951 -0.17(-2.07%)
May 03, 2012 8.630 8.630 8.398 8.398 1,061,097 -0.27(-3.11%)
May 02, 2012 8.447 8.668 8.418 8.668 678,823 +0.13(+1.58%)
May 01, 2012 8.524 8.707 8.456 8.533 789,433 +0.00(+0.00%)
Apr 30, 2012 8.659 8.659 8.514 8.533 590,157 -0.12(-1.34%)
Apr 27, 2012 8.504 8.659 8.400 8.649 546,284 +0.20(+2.40%)
Apr 26, 2012 8.389 8.476 8.254 8.447 620,499 +0.05(+0.57%)
Apr 25, 2012 8.360 8.427 8.215 8.398 767,082 +0.13(+1.63%)
Apr 24, 2012 8.157 8.341 8.148 8.263 1,004,407 +0.09(+1.06%)
Apr 23, 2012 8.128 8.225 8.003 8.177 1,218,334 -0.06(-0.70%)
Apr 20, 2012 8.485 8.485 8.128 8.234 1,275,330 -0.17(-2.06%)
Apr 19, 2012 8.543 8.630 8.215 8.408 1,688,305 +0.02(+0.23%)
Apr 18, 2012 8.456 8.476 8.283 8.389 978,920 -0.13(-1.58%)
Apr 17, 2012 8.476 8.620 8.456 8.524 906,789 +0.12(+1.38%)
Apr 16, 2012 8.408 8.504 8.292 8.408 638,035 +0.02(+0.23%)
Apr 13, 2012 8.582 8.582 8.292 8.389 531,603 -0.24(-2.79%)
Apr 12, 2012 8.398 8.668 8.341 8.630 494,903 +0.27(+3.23%)
Apr 11, 2012 8.225 8.379 8.157 8.360 603,596 +0.25(+3.09%)
Apr 10, 2012 8.437 8.504 8.099 8.109 914,581 -0.27(-3.22%)
Apr 09, 2012 8.485 8.553 8.379 8.379 809,591 -0.30(-3.44%)
Apr 05, 2012 8.726 8.755 8.635 8.678 501,919 -0.05(-0.55%)
Apr 04, 2012 8.861 8.880 8.630 8.726 759,811 -0.26(-2.90%)
Apr 03, 2012 9.093 9.113 8.948 8.987 703,194 -0.14(-1.58%)
Apr 02, 2012 8.967 9.179 8.842 9.131 773,663 +0.13(+1.39%)
Mar 30, 2012 9.112 9.112 8.938 9.006 659,940 -0.03(-0.32%)
Mar 29, 2012 8.823 9.054 8.784 9.035 790,554 +0.19(+2.18%)
Mar 28, 2012 9.083 9.237 8.799 8.842 823,221 -0.26(-2.86%)
Mar 27, 2012 9.285 9.382 9.102 9.102 605,211 -0.17(-1.87%)
Mar 26, 2012 9.324 9.392 9.228 9.276 696,059 +0.06(+0.63%)
Mar 23, 2012 8.967 9.218 8.921 9.218 603,682 +0.27(+3.02%)
Mar 22, 2012 9.025 9.073 8.880 8.948 595,687 -0.16(-1.80%)
Mar 21, 2012 9.141 9.208 9.073 9.112 609,525 -0.01(-0.11%)
Mar 20, 2012 9.073 9.228 9.006 9.122 515,256 -0.04(-0.42%)
Mar 19, 2012 9.083 9.170 8.948 9.160 547,039 +0.09(+0.96%)
Mar 16, 2012 9.199 9.199 9.035 9.073 554,981 -0.09(-0.95%)
Mar 15, 2012 9.025 9.208 8.871 9.160 469,653 +0.15(+1.71%)
Mar 14, 2012 9.247 9.247 8.871 9.006 682,544 -0.25(-2.71%)
Mar 13, 2012 9.035 9.257 8.977 9.257 674,534 +0.31(+3.45%)
Mar 12, 2012 8.909 9.035 8.852 8.948 352,197 +0.04(+0.43%)
Mar 09, 2012 8.784 8.909 8.707 8.909 869,607 +0.13(+1.45%)
Mar 08, 2012 8.572 8.861 8.437 8.782 1,070,746 +0.28(+3.27%)
Mar 07, 2012 8.321 8.562 8.321 8.504 741,012 +0.21(+2.56%)
Mar 06, 2012 8.418 8.418 8.273 8.292 570,641 -0.22(-2.60%)
Mar 05, 2012 8.678 8.717 8.495 8.514 707,128 -0.15(-1.78%)
Mar 02, 2012 8.803 8.842 8.562 8.668 1,012,147 -0.17(-1.96%)
Mar 01, 2012 8.755 8.967 8.755 8.842 713,557 +0.13(+1.44%)
Feb 29, 2012 8.890 8.929 8.678 8.717 971,905 -0.14(-1.63%)
Feb 28, 2012 8.678 8.948 8.678 8.861 406,867 +0.18(+2.11%)
Feb 27, 2012 8.668 8.929 8.524 8.678 472,420 -0.05(-0.55%)
Feb 24, 2012 8.880 8.967 8.726 8.726 346,481 -0.16(-1.84%)
Feb 23, 2012 8.823 8.909 8.678 8.890 819,220 +0.04(+0.44%)
Feb 22, 2012 8.852 9.112 8.707 8.852 899,435 -0.06(-0.65%)
Feb 21, 2012 9.150 9.150 8.745 8.909 802,247 -0.25(-2.74%)
Feb 17, 2012 9.247 9.295 9.083 9.160 507,846 -0.02(-0.21%)
Feb 16, 2012 8.987 9.228 8.814 9.179 848,142 +0.24(+2.70%)
Feb 15, 2012 9.141 9.218 8.900 8.938 544,267 -0.17(-1.90%)
Feb 14, 2012 9.122 9.199 8.977 9.112 371,206 -0.06(-0.63%)
Feb 13, 2012 9.189 9.218 8.967 9.170 429,837 +0.09(+0.96%)
Feb 10, 2012 9.141 9.334 8.996 9.083 556,812 -0.17(-1.88%)
Feb 09, 2012 9.449 9.517 9.218 9.257 974,092 -0.15(-1.64%)
Feb 08, 2012 9.392 9.594 9.334 9.411 482,287 +0.03(+0.31%)
Feb 07, 2012 9.440 9.507 9.343 9.382 488,612 -0.09(-0.92%)
Feb 06, 2012 9.440 9.613 9.411 9.469 630,403 -0.05(-0.51%)
Feb 03, 2012 9.642 9.816 9.488 9.517 1,305,365 -0.03(-0.30%)
Feb 02, 2012 9.160 9.642 8.987 9.546 3,273,226 +0.38(+4.10%)
Feb 01, 2012 9.594 9.719 9.122 9.170 2,803,310 -0.07(-0.73%)
Jan 31, 2012 9.247 9.305 9.112 9.237 853,088 +0.08(+0.84%)
Jan 30, 2012 9.199 9.285 9.073 9.160 843,858 -0.11(-1.14%)
Jan 27, 2012 9.305 9.498 9.247 9.266 782,798 -0.08(-0.83%)
Jan 26, 2012 9.440 9.575 9.266 9.343 591,141 -0.05(-0.51%)
Jan 25, 2012 9.382 9.459 9.247 9.392 907,206 +0.02(+0.21%)
Jan 24, 2012 9.334 9.391 9.248 9.372 1,055,721 -0.01(-0.10%)
Jan 23, 2012 9.420 9.546 9.334 9.382 908,359 -0.06(-0.61%)
Jan 20, 2012 9.498 9.652 9.401 9.440 1,235,304 -0.10(-1.01%)
Jan 19, 2012 9.420 9.681 9.314 9.536 2,020,834 +0.14(+1.54%)
Jan 18, 2012 8.659 9.498 8.620 9.392 3,441,150 +0.76(+8.83%)
Jan 17, 2012 8.562 8.717 8.562 8.630 660,825 +0.13(+1.59%)
Jan 13, 2012 8.495 8.630 8.447 8.495 748,355 -0.14(-1.67%)
Jan 12, 2012 8.697 8.697 8.538 8.639 451,526 -0.03(-0.33%)
Jan 11, 2012 8.504 8.668 8.500 8.668 433,164 +0.11(+1.24%)
Jan 10, 2012 8.755 8.770 8.543 8.562 593,831 -0.05(-0.56%)
Jan 09, 2012 8.514 8.755 8.466 8.610 1,126,005 +0.15(+1.82%)
Jan 06, 2012 8.418 8.553 8.273 8.456 901,651 +0.04(+0.46%)
Jan 05, 2012 8.379 8.567 8.283 8.418 1,052,154 -0.02(-0.23%)
Jan 04, 2012 8.350 8.456 8.254 8.437 748,971 +0.02(+0.29%)
Dec 30, 2011 8.480 8.553 8.408 8.413 532,829 -0.11(-1.30%)
Dec 29, 2011 8.398 8.533 8.308 8.524 678,551 +0.18(+2.20%)
Dec 28, 2011 8.476 8.509 8.292 8.341 604,955 -0.16(-1.93%)
Dec 27, 2011 8.427 8.596 8.379 8.504 411,299 +0.07(+0.80%)
Dec 23, 2011 8.504 8.504 8.379 8.437 500,145 +0.16(+1.98%)
Dec 21, 2011 8.215 8.331 8.061 8.273 1,074,735 +0.00(+0.00%)
Dec 20, 2011 8.080 8.312 8.022 8.273 1,156,597 +0.40(+5.02%)
Dec 19, 2011 8.071 8.186 7.849 7.878 966,817 -0.13(-1.57%)
Dec 16, 2011 7.878 8.042 7.829 8.003 1,317,129 +0.21(+2.72%)
Dec 15, 2011 7.810 7.839 7.646 7.791 1,314,948 +0.11(+1.38%)
Dec 14, 2011 7.878 8.003 7.656 7.685 907,656 -0.28(-3.51%)
Dec 13, 2011 8.379 8.543 7.926 7.964 815,450 -0.31(-3.73%)
Dec 12, 2011 8.292 8.476 8.109 8.273 844,528 -0.18(-2.17%)
Dec 09, 2011 8.061 8.524 7.964 8.456 973,348 +0.43(+5.41%)
Dec 08, 2011 8.157 8.321 7.984 8.022 944,421 -0.29(-3.48%)
Dec 07, 2011 8.292 8.408 8.061 8.312 715,474 -0.04(-0.46%)
Dec 06, 2011 8.369 8.476 8.206 8.350 1,281,534 +0.00(+0.00%)
Dec 05, 2011 8.398 8.476 8.263 8.350 1,043,619 +0.13(+1.64%)
Dec 02, 2011 8.321 8.408 8.206 8.215 902,769 +0.07(+0.83%)
Dec 01, 2011 8.090 8.244 7.907 8.148 1,005,229 +0.02(+0.24%)
Nov 30, 2011 7.936 8.157 7.801 8.128 1,909,176 +0.56(+7.39%)
Nov 29, 2011 7.714 7.781 7.540 7.569 1,279,013 -0.12(-1.51%)
Nov 28, 2011 7.675 7.820 7.550 7.685 871,708 +0.35(+4.73%)
Nov 25, 2011 7.386 7.559 7.292 7.338 534,636 -0.11(-1.42%)
Nov 23, 2011 7.646 7.714 7.425 7.444 857,692 -0.33(-4.22%)
Nov 22, 2011 7.820 7.887 7.598 7.772 867,398 -0.08(-0.98%)
Nov 21, 2011 7.926 7.993 7.704 7.849 817,965 -0.28(-3.44%)
Nov 18, 2011 8.177 8.196 7.964 8.128 773,886 -0.07(-0.82%)
Nov 17, 2011 8.476 8.504 8.071 8.196 672,406 -0.30(-3.52%)
Nov 16, 2011 8.398 8.755 8.341 8.495 1,216,743 -0.03(-0.34%)
Nov 15, 2011 8.524 8.745 8.437 8.524 1,806,700 -0.05(-0.56%)
Nov 14, 2011 8.668 8.852 8.456 8.572 781,971 -0.13(-1.44%)
Nov 11, 2011 8.562 8.842 8.524 8.697 1,428,569 +0.37(+4.40%)
Nov 10, 2011 8.379 8.524 8.080 8.331 965,197 +0.13(+1.65%)
Nov 09, 2011 8.533 8.591 8.196 8.196 1,066,556 -0.66(-7.41%)
Nov 08, 2011 8.678 8.871 8.533 8.852 1,275,769 +0.27(+3.15%)
Nov 07, 2011 8.495 8.582 8.263 8.582 1,035,060 +0.03(+0.34%)
Nov 04, 2011 8.524 8.659 8.336 8.553 1,245,396 -0.12(-1.33%)
Nov 03, 2011 8.601 8.678 8.292 8.668 1,307,457 +0.13(+1.47%)
Nov 02, 2011 8.485 8.562 8.292 8.543 1,265,591 +0.25(+3.02%)
Nov 01, 2011 8.234 8.524 8.080 8.292 2,090,983 -0.35(-4.02%)
Oct 31, 2011 8.466 8.702 8.437 8.639 1,860,329 -0.08(-0.88%)
Oct 28, 2011 8.186 8.745 8.032 8.717 1,845,298 +0.46(+5.61%)
Oct 27, 2011 7.531 8.437 7.521 8.254 3,458,233 +0.28(+3.51%)
Oct 26, 2011 7.839 8.022 7.617 7.974 1,321,980 +0.26(+3.38%)
Oct 25, 2011 7.964 8.013 7.704 7.714 1,208,785 -0.38(-4.65%)
Oct 24, 2011 7.598 8.109 7.521 8.090 955,164 +0.55(+7.29%)
Oct 21, 2011 7.637 7.685 7.386 7.540 1,120,501 +0.09(+1.16%)
Oct 20, 2011 7.425 7.540 7.212 7.453 941,628 -0.06(-0.77%)
Oct 19, 2011 7.685 7.781 7.463 7.511 1,349,020 -0.20(-2.62%)
Oct 18, 2011 7.502 7.752 7.280 7.714 1,272,483 +0.27(+3.63%)
Oct 17, 2011 7.733 7.801 7.405 7.444 1,059,516 -0.39(-4.93%)
Oct 14, 2011 7.936 7.936 7.637 7.829 916,595 -0.03(-0.37%)
Oct 13, 2011 7.617 7.907 7.540 7.858 1,465,337 +0.24(+3.16%)
Oct 12, 2011 7.261 7.714 7.232 7.617 1,523,743 +0.47(+6.61%)
Oct 11, 2011 7.106 7.299 7.058 7.145 1,174,130 -0.13(-1.85%)
Oct 10, 2011 7.048 7.309 7.048 7.280 1,592,209 +0.40(+5.89%)
Oct 07, 2011 6.981 7.048 6.750 6.875 1,225,782 -0.07(-0.97%)
Oct 06, 2011 6.865 6.952 6.615 6.942 1,382,854 +0.20(+3.00%)
Oct 05, 2011 6.528 6.783 6.364 6.740 1,111,057 +0.23(+3.56%)
Oct 04, 2011 5.862 6.528 5.785 6.508 1,924,842 +0.62(+10.47%)
Oct 03, 2011 6.084 6.345 5.872 5.891 2,010,475 -0.26(-4.23%)
Sep 30, 2011 6.316 6.470 6.123 6.152 1,332,001 -0.30(-4.63%)
Sep 29, 2011 6.769 6.798 6.190 6.451 1,246,403 -0.13(-1.91%)
Sep 28, 2011 7.058 7.106 6.576 6.576 974,299 -0.47(-6.70%)
Sep 27, 2011 7.135 7.280 6.971 7.048 1,267,556 +0.13(+1.81%)
Sep 26, 2011 6.885 6.923 6.643 6.923 1,395,789 +0.13(+1.84%)
Sep 23, 2011 6.557 6.827 6.462 6.798 1,217,486 +0.24(+3.68%)
Sep 22, 2011 6.480 6.701 6.229 6.557 2,371,572 -0.19(-2.86%)
Sep 21, 2011 7.106 7.203 6.750 6.750 1,458,096 -0.35(-4.89%)
Sep 20, 2011 7.463 7.497 7.087 7.097 935,191 -0.34(-4.54%)
Sep 19, 2011 7.232 7.521 7.039 7.434 1,463,009 -0.01(-0.13%)
Sep 16, 2011 7.579 7.588 7.347 7.444 1,138,792 -0.06(-0.77%)
Sep 15, 2011 7.463 7.637 7.338 7.502 1,170,480 +0.17(+2.37%)
Sep 14, 2011 7.309 7.425 7.087 7.328 1,198,045 +0.12(+1.60%)
Sep 13, 2011 7.193 7.333 7.097 7.212 1,350,285 +0.09(+1.22%)
Sep 12, 2011 6.692 7.126 6.663 7.126 1,738,358 +0.29(+4.23%)
Sep 09, 2011 6.778 7.010 6.653 6.836 1,779,000 -0.05(-0.70%)
Sep 08, 2011 6.942 7.318 6.827 6.885 1,323,728 -0.13(-1.92%)
Sep 07, 2011 6.750 7.077 6.740 7.020 1,814,586 +0.44(+6.74%)
Sep 06, 2011 6.335 6.605 6.316 6.576 1,200,829 -0.05(-0.73%)
Sep 02, 2011 6.759 6.942 6.552 6.624 1,061,499 -0.34(-4.88%)
Sep 01, 2011 7.261 7.386 6.962 6.964 1,428,059 -0.29(-3.96%)
Aug 31, 2011 7.482 7.617 7.193 7.251 3,039,109 -0.17(-2.34%)
Aug 30, 2011 7.241 7.473 7.097 7.425 1,900,173 +0.15(+2.12%)
Aug 29, 2011 6.991 7.280 6.913 7.270 819,019 +0.40(+5.90%)
Aug 26, 2011 6.557 6.904 6.460 6.865 910,406 +0.21(+3.19%)
Aug 25, 2011 6.894 6.952 6.576 6.653 2,472,669 -0.19(-2.82%)
Aug 24, 2011 6.769 6.856 6.672 6.846 3,008,684 +0.08(+1.14%)
Aug 23, 2011 6.508 6.803 6.422 6.769 2,187,205 +0.33(+5.09%)
Aug 22, 2011 6.672 6.682 6.354 6.441 1,103,842 +0.02(+0.30%)
Aug 19, 2011 6.470 6.750 6.325 6.422 1,045,137 -0.17(-2.63%)
Aug 18, 2011 6.682 6.769 6.451 6.595 2,022,941 -0.40(-5.66%)
Aug 17, 2011 7.338 7.386 6.942 6.991 2,586,824 -0.31(-4.23%)
Aug 16, 2011 7.482 7.569 7.155 7.299 1,170,731 -0.33(-4.30%)
Aug 15, 2011 7.608 7.698 7.463 7.627 1,561,354 +0.10(+1.28%)
Aug 12, 2011 7.743 7.758 7.405 7.531 1,541,700 -0.14(-1.88%)
Aug 11, 2011 7.145 7.849 7.145 7.675 3,172,359 +0.60(+8.45%)
Aug 10, 2011 7.878 7.878 6.984 7.077 3,055,911 -0.43(-5.78%)
Aug 09, 2011 7.212 7.511 6.788 7.511 3,614,122 +0.88(+13.23%)
Aug 08, 2011 7.010 7.290 6.634 6.634 3,328,827 -0.69(-9.47%)
Aug 05, 2011 7.608 7.685 7.048 7.328 2,602,259 -0.16(-2.19%)
Aug 04, 2011 7.907 7.964 7.492 7.492 2,657,429 -0.57(-7.06%)
Aug 03, 2011 7.955 8.080 7.694 8.061 1,804,364 +0.14(+1.83%)
Aug 02, 2011 8.244 8.427 7.907 7.916 1,614,566 -0.43(-5.20%)
Aug 01, 2011 8.389 8.591 8.148 8.350 2,331,756 +0.09(+1.05%)
Jul 29, 2011 8.186 8.384 7.993 8.263 1,790,039 -0.04(-0.46%)
Jul 28, 2011 8.331 8.630 8.167 8.302 1,236,752 -0.03(-0.35%)
Jul 27, 2011 8.601 8.678 8.312 8.331 2,469,525 -0.41(-4.74%)
Jul 26, 2011 8.668 8.929 8.582 8.745 2,068,974 +0.12(+1.34%)
Jul 25, 2011 8.813 8.842 8.495 8.630 2,139,793 -0.40(-4.48%)
Jul 22, 2011 8.979 9.160 8.234 9.035 4,274,707 +0.78(+9.40%)
Jul 21, 2011 7.540 8.263 7.232 8.259 3,438,464 +0.07(+0.88%)
Jul 20, 2011 8.206 8.273 8.022 8.186 1,364,430 -0.06(-0.70%)
Jul 19, 2011 8.119 8.292 8.109 8.244 1,257,087 +0.20(+2.52%)
Jul 18, 2011 8.128 8.128 7.829 8.042 1,482,098 -0.11(-1.30%)
Jul 15, 2011 8.273 8.321 8.071 8.148 1,802,777 -0.06(-0.71%)
Jul 14, 2011 8.341 8.462 8.167 8.206 2,731,186 -0.13(-1.62%)
Jul 13, 2011 8.533 8.620 8.302 8.341 2,604,755 +0.06(+0.70%)
Jul 12, 2011 9.006 9.064 8.283 8.283 3,877,597 -0.90(-9.77%)
Jul 11, 2011 9.633 9.633 9.122 9.179 1,641,621 -0.22(-2.36%)
Jul 08, 2011 9.440 9.555 9.247 9.401 2,041,019 -0.25(-2.60%)
Jul 07, 2011 9.960 10.08 9.594 9.652 3,547,658 -0.14(-1.48%)
Jul 06, 2011 9.922 9.941 9.594 9.796 2,118,811 -0.13(-1.36%)
Jul 05, 2011 10.10 10.20 9.893 9.931 2,209,777 -0.14(-1.34%)
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.