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

Entegris Inc (NQ: ENTG )

129.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2009 2.584 2.700 2.560 2.623 1,158,383 +0.05(+1.87%)
Jun 29, 2009 2.497 2.647 2.497 2.574 577,974 +0.09(+3.49%)
Jun 26, 2009 2.526 2.594 2.372 2.488 1,898,790 +0.02(+0.78%)
Jun 25, 2009 2.497 2.719 2.324 2.468 1,551,113 -0.15(-5.88%)
Jun 24, 2009 2.420 2.796 2.420 2.623 700,952 +0.24(+10.12%)
Jun 23, 2009 2.536 2.603 2.324 2.382 708,152 -0.12(-4.63%)
Jun 22, 2009 2.632 2.661 2.449 2.497 709,538 -0.18(-6.83%)
Jun 19, 2009 2.652 2.767 2.565 2.681 1,270,661 +0.07(+2.58%)
Jun 18, 2009 2.970 2.970 2.517 2.613 2,134,104 -0.38(-12.58%)
Jun 17, 2009 3.057 3.057 2.825 2.989 1,023,256 -0.08(-2.52%)
Jun 16, 2009 3.124 3.220 2.990 3.066 963,928 +0.02(+0.63%)
Jun 15, 2009 3.134 3.307 2.989 3.047 840,108 -0.19(-5.95%)
Jun 12, 2009 3.201 3.240 3.143 3.240 1,138,552 -0.01(-0.30%)
Jun 11, 2009 3.124 3.298 3.086 3.249 828,798 +0.13(+4.01%)
Jun 10, 2009 3.095 3.220 2.931 3.124 1,087,501 +0.07(+2.21%)
Jun 09, 2009 3.018 3.095 2.960 3.057 591,943 +0.09(+2.92%)
Jun 08, 2009 2.931 3.057 2.893 2.970 401,777 -0.08(-2.53%)
Jun 05, 2009 3.182 3.182 2.941 3.047 564,334 -0.02(-0.63%)
Jun 04, 2009 2.951 3.134 2.893 3.066 569,663 +0.13(+4.61%)
Jun 03, 2009 3.066 3.172 2.883 2.931 971,188 -0.19(-6.17%)
Jun 02, 2009 2.979 3.143 2.854 3.124 1,139,506 +0.14(+4.85%)
Jun 01, 2009 2.854 3.008 2.787 2.979 2,025,435 +0.20(+7.29%)
May 29, 2009 2.671 2.796 2.594 2.777 1,144,520 +0.12(+4.35%)
May 28, 2009 2.748 2.748 2.439 2.661 1,514,194 -0.07(-2.47%)
May 27, 2009 2.603 2.738 2.517 2.729 1,019,325 +0.22(+8.85%)
May 26, 2009 2.285 2.603 2.179 2.507 2,098,832 +0.19(+8.33%)
May 22, 2009 2.343 2.488 2.314 2.314 945,153 +0.00(+0.00%)
May 21, 2009 2.343 2.459 2.179 2.314 835,009 -0.13(-5.51%)
May 20, 2009 2.681 2.690 2.295 2.449 1,203,706 -0.16(-6.27%)
May 19, 2009 2.304 2.690 2.237 2.613 1,875,531 +0.31(+13.39%)
May 18, 2009 1.967 2.304 1.890 2.304 1,392,103 +0.38(+19.50%)
May 15, 2009 1.938 1.986 1.880 1.928 687,461 +0.00(+0.00%)
May 14, 2009 1.765 1.957 1.765 1.928 598,561 +0.13(+6.95%)
May 13, 2009 1.784 1.919 1.755 1.803 743,206 -0.03(-1.58%)
May 12, 2009 1.957 1.957 1.707 1.832 917,138 -0.11(-5.47%)
May 11, 2009 1.919 1.977 1.851 1.938 549,962 -0.05(-2.43%)
May 08, 2009 1.861 2.025 1.774 1.986 840,475 +0.16(+8.99%)
May 07, 2009 2.025 2.044 1.707 1.822 1,207,945 -0.18(-9.13%)
May 06, 2009 1.996 2.025 1.784 2.006 1,610,746 +0.06(+2.97%)
May 05, 2009 2.160 2.160 1.900 1.948 2,248,339 -0.13(-6.05%)
May 04, 2009 1.996 2.121 1.900 2.073 1,910,232 +0.14(+7.50%)
May 01, 2009 1.687 2.015 1.620 1.928 5,529,180 +0.50(+35.13%)
Apr 30, 2009 1.263 1.485 1.263 1.427 1,848,817 +0.00(+0.00%)
Apr 29, 2009 1.427 1.485 1.388 1.427 1,112,540 +0.05(+3.50%)
Apr 28, 2009 1.302 1.388 1.302 1.379 511,343 +0.07(+5.15%)
Apr 27, 2009 1.302 1.331 1.225 1.311 780,038 -0.04(-2.86%)
Apr 24, 2009 1.321 1.350 1.282 1.350 413,402 +0.05(+3.70%)
Apr 23, 2009 1.369 1.369 1.273 1.302 583,444 -0.07(-4.93%)
Apr 22, 2009 1.292 1.408 1.263 1.369 1,065,599 +0.05(+3.65%)
Apr 21, 2009 1.176 1.331 1.157 1.321 603,391 +0.14(+12.29%)
Apr 20, 2009 1.340 1.360 1.176 1.176 1,025,540 -0.20(-14.68%)
Apr 17, 2009 1.466 1.475 1.369 1.379 1,072,188 -0.04(-2.72%)
Apr 16, 2009 1.369 1.485 1.244 1.417 1,786,486 +0.12(+8.89%)
Apr 15, 2009 1.273 1.311 1.253 1.302 495,925 +0.01(+0.75%)
Apr 14, 2009 1.437 1.437 1.263 1.292 1,296,648 -0.16(-11.26%)
Apr 13, 2009 1.437 1.466 1.215 1.456 843,649 +0.01(+0.67%)
Apr 09, 2009 1.138 1.446 1.128 1.446 1,426,434 +0.34(+30.44%)
Apr 08, 2009 1.041 1.109 1.022 1.109 384,309 +0.09(+8.49%)
Apr 07, 2009 1.080 1.119 1.022 1.022 366,305 -0.09(-7.83%)
Apr 06, 2009 1.080 1.109 1.003 1.109 1,056,141 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9642 1.090 655,888 +0.06(+5.61%)
Apr 02, 2009 0.9642 1.061 0.9309 1.032 947,757 +0.13(+15.05%)
Apr 01, 2009 0.8582 0.9165 0.8485 0.8967 357,987 +0.07(+8.14%)
Mar 31, 2009 0.9064 0.9547 0.8292 0.8292 595,010 -0.06(-6.52%)
Mar 30, 2009 0.9835 1.003 0.8198 0.8871 723,528 -0.24(-21.37%)
Mar 26, 2009 0.9064 1.196 0.9064 1.128 871,213 +0.19(+20.62%)
Mar 25, 2009 0.8906 0.9449 0.8389 0.9353 577,511 +0.05(+5.43%)
Mar 24, 2009 0.8967 0.9257 0.8409 0.8871 598,494 -0.02(-2.13%)
Mar 23, 2009 0.8052 0.9064 0.7617 0.9064 2,343,110 +0.14(+18.99%)
Mar 20, 2009 0.9835 0.9835 0.4821 0.7617 1,488,544 -0.15(-16.84%)
Mar 19, 2009 0.9160 0.9258 0.8630 0.9160 525,353 -0.01(-1.04%)
Mar 18, 2009 0.8774 0.9257 0.7810 0.9257 879,599 +0.06(+6.67%)
Mar 17, 2009 0.7521 0.8678 0.7425 0.8678 628,425 +0.09(+11.11%)
Mar 16, 2009 0.8196 0.8389 0.7713 0.7810 608,383 -0.03(-3.57%)
Mar 13, 2009 0.8099 0.8292 0.7569 0.8099 1,446,277 +0.00(+0.00%)
Mar 12, 2009 0.6750 0.8099 0.6364 0.8099 1,707,810 +0.13(+18.31%)
Mar 11, 2009 0.6750 0.6943 0.5785 0.6846 1,103,160 -0.01(-1.39%)
Mar 10, 2009 0.5400 0.7039 0.5400 0.6942 1,557,518 +0.14(+26.32%)
Mar 09, 2009 0.6075 0.6123 0.5303 0.5496 534,629 -0.07(-10.94%)
Mar 06, 2009 0.6267 0.7039 0.5303 0.6171 1,390,936 +0.00(+0.00%)
Mar 05, 2009 0.6740 0.6740 0.6171 0.6171 720,780 -0.05(-7.25%)
Mar 04, 2009 0.5496 0.7714 0.5207 0.6653 1,026,128 +0.16(+32.69%)
Mar 02, 2009 0.5689 0.5978 0.5014 0.5014 988,375 -0.09(-14.75%)
Feb 27, 2009 0.5785 0.6267 0.5014 0.5882 809,798 +0.03(+5.17%)
Feb 26, 2009 0.6267 0.6653 0.5592 0.5592 1,597,300 -0.05(-7.94%)
Feb 25, 2009 0.6653 0.6653 0.5785 0.6075 1,931,570 -0.02(-3.08%)
Feb 24, 2009 0.6557 0.7039 0.5303 0.6267 5,501,316 -0.02(-2.97%)
Feb 23, 2009 0.9064 0.9449 0.6364 0.6459 1,506,818 -0.26(-28.73%)
Feb 20, 2009 0.9064 0.9353 0.8485 0.9064 1,670,054 -0.01(-1.05%)
Feb 19, 2009 0.9642 0.9835 0.8678 0.9160 1,063,407 -0.05(-5.00%)
Feb 18, 2009 1.109 1.147 0.9642 0.9642 829,513 -0.18(-15.97%)
Feb 17, 2009 1.196 1.215 1.128 1.147 806,868 -0.11(-8.46%)
Feb 13, 2009 1.128 1.253 1.061 1.253 1,055,974 +0.13(+11.11%)
Feb 12, 2009 1.119 1.186 1.061 1.128 591,892 +0.02(+1.74%)
Feb 11, 2009 1.128 1.186 1.061 1.109 715,582 +0.02(+1.77%)
Feb 10, 2009 1.205 1.215 1.080 1.090 890,004 -0.12(-9.60%)
Feb 09, 2009 1.205 1.244 1.186 1.205 594,541 +0.00(+0.00%)
Feb 06, 2009 1.138 1.215 1.051 1.205 1,303,535 +0.07(+5.93%)
Feb 05, 2009 1.080 1.167 1.061 1.138 853,516 +0.06(+5.36%)
Feb 04, 2009 1.205 1.205 0.9931 1.080 2,300,801 -0.13(-10.40%)
Feb 03, 2009 1.350 1.379 1.022 1.205 1,871,123 -0.13(-9.42%)
Feb 02, 2009 1.321 1.437 1.302 1.331 932,625 -0.01(-0.72%)
Jan 30, 2009 1.437 1.504 1.253 1.340 781,951 -0.08(-5.44%)
Jan 29, 2009 1.475 1.485 1.408 1.417 331,119 -0.08(-5.16%)
Jan 28, 2009 1.552 1.639 1.427 1.495 1,576,667 +0.03(+1.97%)
Jan 27, 2009 1.678 1.678 1.446 1.466 935,616 -0.20(-12.14%)
Jan 26, 2009 1.658 1.726 1.610 1.668 462,401 +0.02(+1.17%)
Jan 23, 2009 1.543 1.772 1.475 1.649 614,281 +0.06(+3.64%)
Jan 22, 2009 1.707 1.842 1.475 1.591 319,558 -0.11(-6.25%)
Jan 21, 2009 1.793 1.842 1.446 1.697 491,903 -0.06(-3.30%)
Jan 20, 2009 1.900 1.900 1.639 1.755 525,304 -0.17(-9.00%)
Jan 16, 2009 1.919 1.968 1.871 1.928 910,158 +0.03(+1.52%)
Jan 15, 2009 1.919 1.938 1.639 1.900 418,677 -0.02(-1.01%)
Jan 14, 2009 1.813 1.967 1.736 1.919 556,591 +0.07(+3.65%)
Jan 13, 2009 1.938 2.189 1.842 1.851 394,666 -0.10(-4.95%)
Jan 12, 2009 2.189 2.266 1.350 1.948 595,573 -0.24(-11.01%)
Jan 09, 2009 2.382 2.411 2.121 2.189 623,149 -0.20(-8.47%)
Jan 08, 2009 2.247 2.459 2.218 2.391 668,522 +0.14(+6.44%)
Jan 07, 2009 2.266 2.285 2.083 2.247 462,446 -0.03(-1.27%)
Jan 06, 2009 2.121 2.343 2.025 2.276 541,823 +0.27(+13.46%)
Jan 05, 2009 2.208 2.218 2.006 2.006 821,306 -0.21(-9.57%)
Jan 02, 2009 2.121 2.266 1.977 2.218 308,082 +0.11(+5.02%)
Dec 31, 2008 1.967 2.150 1.928 2.112 900,018 +0.19(+10.05%)
Dec 30, 2008 1.639 1.938 1.601 1.919 555,916 +0.30(+18.45%)
Dec 29, 2008 1.610 1.649 1.572 1.620 366,540 +0.01(+0.60%)
Dec 26, 2008 1.697 1.697 1.543 1.610 320,868 -0.06(-3.47%)
Dec 24, 2008 1.765 1.765 1.552 1.668 289,078 -0.09(-4.95%)
Dec 23, 2008 1.861 1.880 1.678 1.755 608,280 -0.08(-4.21%)
Dec 22, 2008 1.880 1.986 1.784 1.832 647,442 -0.04(-2.06%)
Dec 19, 2008 1.928 2.006 1.842 1.871 1,730,784 +0.02(+1.04%)
Dec 18, 2008 2.025 2.073 1.813 1.851 938,989 -0.20(-9.86%)
Dec 17, 2008 1.996 2.160 1.851 2.054 892,302 +0.03(+1.43%)
Dec 16, 2008 1.919 2.092 1.784 2.025 718,515 +0.15(+8.25%)
Dec 15, 2008 2.025 2.044 1.833 1.871 813,562 -0.08(-3.96%)
Dec 12, 2008 1.630 2.102 1.581 1.948 875,554 +0.27(+16.09%)
Dec 11, 2008 1.630 1.755 1.591 1.678 703,163 +0.04(+2.35%)
Dec 10, 2008 1.475 1.649 1.466 1.639 610,540 +0.18(+12.58%)
Dec 09, 2008 1.205 1.475 1.205 1.456 1,170,626 +0.20(+16.15%)
Dec 08, 2008 1.331 1.331 1.196 1.253 911,112 -0.05(-3.70%)
Dec 05, 2008 1.263 1.302 1.128 1.302 1,063,634 +0.05(+3.85%)
Dec 04, 2008 1.311 1.446 1.215 1.253 780,313 -0.08(-5.80%)
Dec 03, 2008 1.234 1.350 1.051 1.331 991,461 +0.23(+21.05%)
Dec 02, 2008 1.099 1.244 1.022 1.099 1,065,561 +0.02(+1.79%)
Dec 01, 2008 1.292 1.331 1.070 1.080 544,896 -0.26(-19.42%)
Nov 28, 2008 1.263 1.350 1.244 1.340 313,909 +0.05(+3.73%)
Nov 26, 2008 1.427 1.446 1.196 1.292 1,116,424 -0.12(-8.22%)
Nov 25, 2008 1.273 1.408 1.273 1.408 1,687,342 +0.14(+11.45%)
Nov 24, 2008 1.215 1.292 1.176 1.263 1,300,793 +0.13(+11.02%)
Nov 21, 2008 1.167 1.244 1.003 1.138 1,370,675 -0.01(-0.84%)
Nov 20, 2008 1.360 1.360 1.138 1.147 1,720,360 -0.17(-13.14%)
Nov 19, 2008 1.514 1.552 1.321 1.321 813,321 -0.19(-12.74%)
Nov 18, 2008 1.543 1.572 1.456 1.514 979,138 -0.01(-0.63%)
Nov 17, 2008 1.572 1.649 1.523 1.523 511,058 -0.06(-3.66%)
Nov 14, 2008 1.813 1.813 1.581 1.581 927,565 -0.21(-11.83%)
Nov 13, 2008 1.610 1.851 1.533 1.793 1,262,221 +0.24(+15.53%)
Nov 12, 2008 1.909 1.928 1.552 1.552 1,133,754 -0.34(-17.86%)
Nov 11, 2008 2.015 2.034 1.871 1.890 940,081 -0.13(-6.67%)
Nov 10, 2008 2.198 2.238 2.025 2.025 578,150 -0.18(-8.30%)
Nov 07, 2008 2.295 2.324 2.160 2.208 641,305 -0.06(-2.55%)
Nov 06, 2008 2.478 2.642 2.227 2.266 1,091,496 -0.23(-9.27%)
Nov 05, 2008 2.681 2.709 2.468 2.497 1,907,986 -0.21(-7.83%)
Nov 04, 2008 2.854 2.873 2.632 2.709 1,668,554 +0.07(+2.55%)
Nov 03, 2008 2.690 2.767 2.439 2.642 1,135,983 +0.05(+1.86%)
Oct 31, 2008 2.276 2.603 2.247 2.594 1,603,103 +0.28(+12.08%)
Oct 30, 2008 2.218 2.353 2.015 2.314 1,139,939 +0.15(+7.14%)
Oct 29, 2008 2.189 2.276 2.083 2.160 1,443,593 +0.03(+1.36%)
Oct 28, 2008 2.150 2.227 1.977 2.131 1,842,874 +0.05(+2.31%)
Oct 27, 2008 2.256 2.382 2.083 2.083 1,260,204 -0.20(-8.86%)
Oct 24, 2008 2.314 2.574 2.285 2.285 1,846,257 -0.22(-8.85%)
Oct 23, 2008 2.758 2.844 2.401 2.507 2,716,104 -0.26(-9.41%)
Oct 22, 2008 3.095 3.124 2.709 2.767 2,569,778 -0.36(-11.42%)
Oct 21, 2008 3.307 3.462 3.114 3.124 1,246,805 -0.25(-7.43%)
Oct 20, 2008 3.298 3.413 3.269 3.375 923,418 +0.12(+3.55%)
Oct 17, 2008 3.327 3.905 3.240 3.259 1,308,972 -0.14(-3.98%)
Oct 16, 2008 3.143 3.394 3.066 3.394 2,043,380 +0.29(+9.32%)
Oct 15, 2008 3.500 3.616 3.105 3.105 1,017,364 -0.44(-12.50%)
Oct 14, 2008 3.770 3.924 3.433 3.548 1,546,212 -0.10(-2.65%)
Oct 13, 2008 3.568 3.751 3.317 3.645 3,398,392 +0.30(+8.93%)
Oct 10, 2008 3.500 3.751 3.211 3.346 2,215,469 -0.26(-7.22%)
Oct 09, 2008 3.915 4.050 3.519 3.606 2,536,666 -0.30(-7.65%)
Oct 08, 2008 3.770 4.059 3.703 3.905 2,349,471 +0.06(+1.50%)
Oct 07, 2008 4.127 4.136 3.828 3.847 1,201,611 -0.22(-5.45%)
Oct 06, 2008 3.992 4.108 3.818 4.069 1,150,361 +0.04(+0.96%)
Oct 03, 2008 4.233 4.329 4.030 4.030 916,104 -0.22(-5.22%)
Oct 02, 2008 4.378 4.445 4.252 4.252 923,640 -0.16(-3.71%)
Oct 01, 2008 4.628 4.686 4.406 4.416 1,798,709 -0.25(-5.37%)
Sep 30, 2008 4.204 4.763 4.204 4.667 2,453,012 +0.51(+12.30%)
Sep 29, 2008 4.416 4.484 4.136 4.156 1,444,879 -0.34(-7.51%)
Sep 26, 2008 4.455 4.551 4.329 4.493 1,882,155 +0.01(+0.22%)
Sep 25, 2008 4.657 4.657 4.464 4.484 2,276,790 -0.10(-2.11%)
Sep 24, 2008 4.975 5.120 4.542 4.580 2,574,444 -0.40(-7.95%)
Sep 23, 2008 4.985 5.091 4.898 4.975 1,694,400 -0.02(-0.39%)
Sep 22, 2008 5.303 5.303 4.927 4.995 1,994,063 -0.33(-6.16%)
Sep 19, 2008 5.438 5.911 5.226 5.322 3,378,735 +0.24(+4.74%)
Sep 18, 2008 5.110 5.216 4.783 5.081 2,198,554 +0.09(+1.74%)
Sep 17, 2008 5.043 5.178 4.975 4.995 1,268,707 -0.13(-2.45%)
Sep 16, 2008 5.033 5.120 4.850 5.120 1,421,494 +0.02(+0.38%)
Sep 15, 2008 5.216 5.342 5.091 5.101 1,019,507 -0.22(-4.17%)
Sep 12, 2008 5.390 5.433 5.236 5.322 913,955 -0.13(-2.30%)
Sep 11, 2008 5.361 5.554 5.284 5.448 789,210 -0.06(-1.05%)
Sep 10, 2008 5.727 5.727 5.371 5.506 1,702,564 -0.10(-1.72%)
Sep 09, 2008 5.814 5.891 5.573 5.602 958,774 -0.19(-3.33%)
Sep 08, 2008 5.882 6.075 5.559 5.795 1,322,807 +0.04(+0.67%)
Sep 05, 2008 5.689 5.824 5.670 5.756 838,057 +0.01(+0.17%)
Sep 04, 2008 5.834 5.882 5.708 5.747 725,410 -0.12(-1.97%)
Sep 03, 2008 5.940 6.017 5.843 5.862 1,806,557 -0.08(-1.30%)
Sep 02, 2008 6.094 6.171 5.891 5.940 1,188,871 +0.00(+0.00%)
Aug 29, 2008 5.959 5.988 5.843 5.940 611,430 -0.04(-0.65%)
Aug 28, 2008 5.997 6.026 5.930 5.978 1,131,357 -0.01(-0.16%)
Aug 27, 2008 5.978 6.046 5.891 5.988 1,080,561 +0.00(+0.00%)
Aug 26, 2008 6.017 6.075 5.911 5.988 770,131 -0.05(-0.80%)
Aug 25, 2008 6.132 6.132 5.959 6.036 707,196 -0.13(-2.03%)
Aug 22, 2008 6.152 6.277 6.113 6.161 1,584,906 +0.04(+0.63%)
Aug 21, 2008 6.161 6.383 6.094 6.123 574,292 -0.13(-2.01%)
Aug 20, 2008 6.219 6.402 6.132 6.248 867,541 +0.07(+1.09%)
Aug 19, 2008 6.200 6.287 6.152 6.181 551,185 -0.09(-1.38%)
Aug 18, 2008 6.518 6.518 6.190 6.267 776,660 -0.25(-3.85%)
Aug 15, 2008 6.672 6.672 6.373 6.518 1,127,026 -0.04(-0.59%)
Aug 14, 2008 6.547 6.653 6.499 6.557 904,461 -0.05(-0.73%)
Aug 13, 2008 6.499 6.663 6.345 6.605 1,074,131 +0.07(+1.03%)
Aug 12, 2008 6.460 6.566 6.412 6.537 1,618,115 +0.00(+0.00%)
Aug 11, 2008 6.373 6.595 6.258 6.537 1,754,822 +0.18(+2.88%)
Aug 08, 2008 6.084 6.373 6.026 6.354 930,439 +0.29(+4.77%)
Aug 07, 2008 5.978 6.161 5.891 6.065 1,458,484 +0.04(+0.64%)
Aug 06, 2008 5.862 6.036 5.752 6.026 2,147,536 +0.13(+2.29%)
Aug 05, 2008 5.776 5.930 5.718 5.891 1,287,414 +0.31(+5.53%)
Aug 04, 2008 5.689 5.708 5.496 5.583 1,171,836 -0.10(-1.70%)
Aug 01, 2008 5.785 5.834 5.602 5.679 2,027,394 -0.42(-6.95%)
Jul 31, 2008 6.229 6.354 6.055 6.104 2,016,480 -0.30(-4.67%)
Jul 30, 2008 6.508 6.508 6.200 6.402 2,402,289 -0.06(-0.90%)
Jul 29, 2008 6.460 6.624 5.978 6.460 1,540,742 +0.27(+4.36%)
Jul 28, 2008 6.277 6.441 6.123 6.190 1,003,048 -0.20(-3.17%)
Jul 25, 2008 6.508 6.576 6.229 6.393 1,445,106 -0.03(-0.45%)
Jul 24, 2008 6.672 6.701 6.402 6.422 1,177,429 -0.20(-3.06%)
Jul 23, 2008 6.547 6.845 6.537 6.624 1,293,003 -0.10(-1.43%)
Jul 22, 2008 6.576 6.740 6.480 6.721 1,206,493 +0.13(+2.05%)
Jul 21, 2008 6.547 6.605 6.287 6.586 648,440 +0.08(+1.19%)
Jul 18, 2008 6.586 6.605 6.393 6.508 978,066 -0.04(-0.59%)
Jul 17, 2008 6.586 6.701 6.422 6.547 1,242,768 +0.00(+0.00%)
Jul 16, 2008 6.267 6.643 6.219 6.547 1,244,043 +0.31(+4.95%)
Jul 15, 2008 6.007 6.364 5.891 6.239 1,510,625 +0.15(+2.54%)
Jul 14, 2008 6.267 6.422 6.017 6.084 1,047,824 -0.31(-4.83%)
Jul 11, 2008 6.239 6.441 6.075 6.393 931,379 +0.09(+1.38%)
Jul 10, 2008 6.171 6.354 6.104 6.306 977,385 +0.13(+2.19%)
Jul 09, 2008 6.402 6.451 6.171 6.171 886,412 -0.21(-3.32%)
Jul 08, 2008 6.219 6.393 6.123 6.383 1,029,414 +0.18(+2.95%)
Jul 07, 2008 6.373 6.422 6.104 6.200 1,326,364 -0.13(-1.98%)
Jul 04, 2008 6.354 6.460 6.277 6.325 680,623 +0.00(+0.00%)
Jul 03, 2008 6.354 6.460 6.277 6.325 680,623 -0.02(-0.30%)
Jul 02, 2008 6.528 6.528 6.277 6.345 1,111,305 -0.20(-3.09%)
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.