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

Entegris Inc (NQ: ENTG )

123.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2008 6.547 6.692 6.316 6.316 1,746,075 -0.17(-2.67%)
Jun 27, 2008 6.518 6.595 6.402 6.489 2,040,797 -0.03(-0.44%)
Jun 26, 2008 6.740 6.740 6.508 6.518 1,006,280 -0.29(-4.25%)
Jun 25, 2008 6.827 6.991 6.634 6.807 2,073,832 -0.03(-0.42%)
Jun 24, 2008 6.750 6.981 6.325 6.836 3,117,022 -0.53(-7.20%)
Jun 23, 2008 7.598 7.608 7.357 7.367 615,548 -0.17(-2.30%)
Jun 20, 2008 7.666 7.714 7.396 7.540 1,603,998 -0.18(-2.37%)
Jun 19, 2008 7.434 7.733 7.415 7.723 881,188 +0.29(+3.89%)
Jun 18, 2008 7.492 7.511 7.357 7.434 550,430 -0.07(-0.90%)
Jun 17, 2008 7.559 7.675 7.425 7.502 758,660 -0.05(-0.64%)
Jun 16, 2008 7.193 7.598 7.135 7.550 1,272,640 +0.35(+4.82%)
Jun 13, 2008 7.203 7.280 7.087 7.203 965,129 +0.09(+1.22%)
Jun 12, 2008 7.106 7.338 7.068 7.116 943,078 +0.01(+0.14%)
Jun 11, 2008 7.357 7.372 7.106 7.106 778,317 -0.29(-3.91%)
Jun 10, 2008 7.415 7.502 7.309 7.396 801,190 -0.06(-0.78%)
Jun 09, 2008 7.569 7.646 7.367 7.453 774,031 -0.12(-1.53%)
Jun 06, 2008 7.608 7.666 7.540 7.569 881,482 -0.14(-1.87%)
Jun 05, 2008 7.511 7.762 7.482 7.714 2,422,256 +0.20(+2.70%)
Jun 04, 2008 7.299 7.550 7.241 7.511 1,248,964 +0.16(+2.23%)
Jun 03, 2008 7.222 7.357 7.145 7.347 1,963,685 +0.16(+2.28%)
Jun 02, 2008 7.405 7.540 7.068 7.183 1,274,411 -0.23(-3.12%)
May 30, 2008 7.347 7.444 7.193 7.415 1,088,695 +0.07(+0.92%)
May 29, 2008 7.261 7.396 7.251 7.347 888,962 +0.07(+0.93%)
May 28, 2008 7.367 7.386 7.183 7.280 911,199 -0.04(-0.53%)
May 27, 2008 7.212 7.376 7.164 7.318 594,696 +0.13(+1.74%)
May 26, 2008 7.203 7.367 7.097 7.193 797,530 +0.00(+0.00%)
May 23, 2008 7.203 7.367 7.097 7.193 797,530 -0.06(-0.80%)
May 22, 2008 7.106 7.338 7.106 7.251 1,099,085 +0.15(+2.17%)
May 21, 2008 7.241 7.280 7.039 7.097 1,576,242 -0.12(-1.60%)
May 20, 2008 7.299 7.396 7.116 7.212 742,519 -0.09(-1.19%)
May 19, 2008 7.212 7.396 7.097 7.299 1,620,239 +0.07(+0.93%)
May 16, 2008 7.290 7.290 7.116 7.232 753,844 +0.00(+0.00%)
May 15, 2008 7.222 7.290 7.183 7.232 965,121 -0.01(-0.13%)
May 14, 2008 7.261 7.318 7.203 7.241 1,295,994 -0.02(-0.27%)
May 13, 2008 7.203 7.280 7.116 7.261 652,111 +0.09(+1.21%)
May 12, 2008 7.164 7.232 7.097 7.174 809,654 +0.04(+0.54%)
May 09, 2008 7.116 7.280 7.039 7.135 606,353 -0.11(-1.46%)
May 08, 2008 7.116 7.241 6.991 7.241 1,139,543 +0.13(+1.76%)
May 07, 2008 7.434 7.434 7.087 7.116 1,379,294 -0.31(-4.16%)
May 06, 2008 7.222 7.425 7.155 7.425 1,117,462 +0.14(+1.99%)
May 05, 2008 7.290 7.347 7.183 7.280 1,073,493 -0.01(-0.13%)
May 02, 2008 7.550 7.550 7.232 7.290 1,515,845 -0.17(-2.33%)
May 01, 2008 7.251 7.569 7.232 7.463 1,893,622 +0.19(+2.65%)
Apr 30, 2008 7.367 7.656 6.750 7.270 1,272,995 -0.35(-4.56%)
Apr 29, 2008 7.598 7.694 7.559 7.617 784,663 -0.03(-0.38%)
Apr 28, 2008 7.550 7.704 7.453 7.646 886,235 +0.11(+1.41%)
Apr 25, 2008 7.482 7.579 7.251 7.540 727,657 +0.11(+1.43%)
Apr 24, 2008 7.135 7.559 7.020 7.434 857,668 +0.32(+4.47%)
Apr 23, 2008 6.942 7.145 6.721 7.116 657,575 +0.21(+3.07%)
Apr 22, 2008 7.048 7.048 6.817 6.904 735,515 -0.19(-2.72%)
Apr 21, 2008 7.106 7.232 6.952 7.097 536,100 -0.07(-0.94%)
Apr 18, 2008 7.164 7.261 7.126 7.164 774,804 +0.05(+0.68%)
Apr 17, 2008 7.135 7.135 6.981 7.116 452,879 -0.07(-0.94%)
Apr 16, 2008 7.010 7.232 7.010 7.183 1,112,840 +0.26(+3.76%)
Apr 15, 2008 6.894 6.923 6.769 6.923 775,163 +0.09(+1.27%)
Apr 14, 2008 6.904 7.020 6.817 6.836 1,097,864 -0.09(-1.25%)
Apr 11, 2008 6.933 7.280 6.894 6.923 1,054,171 -0.41(-5.65%)
Apr 10, 2008 7.135 7.386 7.058 7.338 975,112 +0.21(+2.98%)
Apr 09, 2008 7.318 7.328 7.106 7.126 945,873 -0.17(-2.38%)
Apr 08, 2008 7.347 7.415 7.232 7.299 779,448 -0.11(-1.43%)
Apr 07, 2008 7.492 7.675 7.396 7.405 1,420,623 -0.05(-0.65%)
Apr 04, 2008 7.155 7.531 7.010 7.453 2,528,870 +0.32(+4.46%)
Apr 03, 2008 7.048 7.183 6.981 7.135 1,038,283 +0.05(+0.68%)
Apr 02, 2008 7.135 7.135 7.010 7.087 987,429 -0.05(-0.68%)
Apr 01, 2008 7.058 7.145 6.875 7.135 964,047 +0.20(+2.92%)
Mar 31, 2008 6.740 6.971 6.697 6.933 1,359,976 +0.23(+3.45%)
Mar 28, 2008 6.865 6.991 6.701 6.701 767,879 -0.14(-2.11%)
Mar 27, 2008 7.126 7.183 6.846 6.846 938,888 -0.27(-3.79%)
Mar 26, 2008 7.000 7.193 6.942 7.116 975,453 +0.07(+0.96%)
Mar 25, 2008 6.991 7.126 6.913 7.048 761,333 +0.09(+1.25%)
Mar 24, 2008 6.643 7.020 6.643 6.962 875,357 +0.36(+5.40%)
Mar 21, 2008 6.605 6.653 6.316 6.605 2,564,400 +0.00(+0.00%)
Mar 20, 2008 6.605 6.653 6.316 6.605 2,564,400 +0.20(+3.16%)
Mar 19, 2008 6.740 6.769 6.402 6.402 965,065 -0.27(-4.05%)
Mar 18, 2008 6.557 6.730 6.364 6.672 1,112,579 +0.25(+3.90%)
Mar 17, 2008 6.248 6.576 6.219 6.422 1,105,294 -0.02(-0.30%)
Mar 14, 2008 6.769 6.769 6.335 6.441 1,095,558 -0.26(-3.88%)
Mar 13, 2008 6.595 6.730 6.508 6.701 1,772,531 +0.02(+0.29%)
Mar 12, 2008 6.730 6.875 6.595 6.682 912,183 -0.03(-0.43%)
Mar 11, 2008 6.383 6.711 6.364 6.711 1,622,619 +0.50(+8.07%)
Mar 10, 2008 6.325 6.373 6.200 6.210 600,056 -0.08(-1.23%)
Mar 07, 2008 6.200 6.451 6.161 6.287 958,905 +0.00(+0.00%)
Mar 06, 2008 6.499 6.586 6.277 6.287 725,567 -0.26(-3.98%)
Mar 05, 2008 6.624 6.663 6.479 6.547 710,578 -0.04(-0.59%)
Mar 04, 2008 6.537 6.692 6.460 6.586 1,056,462 -0.04(-0.58%)
Mar 03, 2008 6.788 6.798 6.508 6.624 864,683 -0.17(-2.55%)
Feb 29, 2008 6.856 7.000 6.769 6.798 823,930 -0.16(-2.35%)
Feb 28, 2008 7.405 7.405 6.962 6.962 1,059,697 -0.49(-6.60%)
Feb 27, 2008 7.183 7.473 7.183 7.453 759,259 +0.20(+2.79%)
Feb 26, 2008 6.962 7.299 6.962 7.251 1,180,904 +0.23(+3.30%)
Feb 25, 2008 6.933 7.039 6.788 7.020 867,871 +0.11(+1.53%)
Feb 22, 2008 6.817 6.942 6.778 6.913 842,203 +0.10(+1.41%)
Feb 21, 2008 7.126 7.290 6.788 6.817 1,088,019 -0.42(-5.86%)
Feb 20, 2008 7.058 7.338 7.029 7.241 1,159,689 +0.12(+1.62%)
Feb 19, 2008 7.126 7.164 7.020 7.126 828,173 +0.14(+2.07%)
Feb 18, 2008 7.068 7.135 6.923 6.981 581,138 +0.00(+0.00%)
Feb 15, 2008 7.068 7.135 6.923 6.981 581,138 -0.15(-2.16%)
Feb 14, 2008 7.232 7.270 7.097 7.135 737,733 -0.07(-0.94%)
Feb 13, 2008 7.203 7.299 7.087 7.203 861,222 +0.05(+0.67%)
Feb 12, 2008 7.232 7.318 6.885 7.155 988,785 -0.15(-2.11%)
Feb 11, 2008 7.261 7.405 7.077 7.309 883,784 +0.03(+0.40%)
Feb 08, 2008 7.280 7.396 7.068 7.280 1,166,755 -0.03(-0.40%)
Feb 07, 2008 6.971 7.309 6.942 7.309 1,035,343 +0.28(+3.98%)
Feb 06, 2008 7.164 7.328 7.029 7.029 584,461 -0.07(-0.95%)
Feb 05, 2008 7.357 7.396 7.087 7.097 896,974 -0.42(-5.64%)
Feb 04, 2008 7.473 7.627 7.318 7.521 728,536 +0.04(+0.52%)
Feb 01, 2008 7.463 7.588 7.299 7.482 845,285 +0.06(+0.78%)
Jan 31, 2008 6.856 7.425 6.856 7.425 1,303,996 +0.47(+6.80%)
Jan 30, 2008 7.058 7.318 6.952 6.952 755,070 -0.17(-2.44%)
Jan 29, 2008 7.126 7.222 6.933 7.126 568,228 +0.03(+0.41%)
Jan 28, 2008 6.856 7.126 6.750 7.097 675,783 +0.24(+3.52%)
Jan 25, 2008 7.097 7.164 6.827 6.856 845,166 -0.13(-1.80%)
Jan 24, 2008 7.068 7.270 6.933 6.981 1,241,738 -0.06(-0.82%)
Jan 23, 2008 6.759 7.097 6.605 7.039 1,240,384 +0.09(+1.25%)
Jan 22, 2008 6.759 7.174 6.615 6.952 1,084,127 +0.06(+0.84%)
Jan 21, 2008 6.942 7.203 6.856 6.894 1,144,053 +0.00(+0.00%)
Jan 18, 2008 6.942 7.203 6.856 6.894 1,144,053 -0.09(-1.24%)
Jan 17, 2008 7.126 7.347 6.981 6.981 845,595 -0.14(-2.03%)
Jan 16, 2008 7.000 7.309 6.962 7.126 1,149,544 +0.08(+1.09%)
Jan 15, 2008 7.097 7.126 6.952 7.048 1,001,851 -0.11(-1.48%)
Jan 14, 2008 7.029 7.203 7.004 7.155 1,023,772 +0.18(+2.63%)
Jan 11, 2008 6.981 7.116 6.856 6.971 1,228,580 -0.08(-1.09%)
Jan 10, 2008 7.000 7.232 6.865 7.048 1,278,707 -0.05(-0.68%)
Jan 09, 2008 7.280 7.463 6.942 7.097 1,071,586 -0.17(-2.39%)
Jan 08, 2008 7.627 7.772 7.241 7.270 1,024,306 -0.34(-4.44%)
Jan 07, 2008 7.627 7.791 7.521 7.608 848,425 +0.03(+0.38%)
Jan 04, 2008 7.945 8.061 7.531 7.579 1,031,889 -0.40(-4.96%)
Jan 03, 2008 8.254 8.292 7.964 7.974 793,302 -0.26(-3.16%)
Jan 02, 2008 8.292 8.447 8.051 8.234 977,188 -0.09(-1.04%)
Jan 01, 2008 8.341 8.447 8.292 8.321 541,927 +0.00(+0.00%)
Dec 31, 2007 8.341 8.447 8.292 8.321 541,927 -0.04(-0.46%)
Dec 28, 2007 8.514 8.562 8.341 8.360 640,409 -0.05(-0.57%)
Dec 27, 2007 8.697 8.784 8.408 8.408 561,473 -0.26(-3.00%)
Dec 26, 2007 8.880 8.929 8.659 8.668 837,013 -0.27(-3.02%)
Dec 24, 2007 8.745 9.035 8.630 8.938 455,058 +0.28(+3.23%)
Dec 21, 2007 8.572 8.774 8.514 8.659 1,764,948 +0.22(+2.63%)
Dec 20, 2007 8.456 8.524 8.341 8.437 911,331 +0.08(+0.92%)
Dec 19, 2007 8.360 8.447 8.254 8.360 850,332 -0.03(-0.34%)
Dec 18, 2007 8.582 8.610 8.254 8.389 1,067,355 -0.09(-1.02%)
Dec 17, 2007 8.524 8.765 8.476 8.476 851,120 -0.07(-0.79%)
Dec 14, 2007 8.659 8.774 8.524 8.543 965,429 -0.23(-2.64%)
Dec 13, 2007 8.967 9.064 8.688 8.774 985,204 -0.27(-2.99%)
Dec 12, 2007 9.093 9.150 8.919 9.044 1,065,639 +0.18(+2.07%)
Dec 11, 2007 8.948 9.141 8.852 8.861 1,068,682 -0.06(-0.65%)
Dec 10, 2007 8.823 8.996 8.813 8.919 886,862 +0.13(+1.54%)
Dec 07, 2007 8.909 8.958 8.736 8.784 840,953 -0.11(-1.19%)
Dec 06, 2007 8.476 8.909 8.476 8.890 1,107,741 +0.37(+4.30%)
Dec 05, 2007 8.495 8.659 8.461 8.524 974,296 +0.16(+1.96%)
Dec 04, 2007 8.225 8.476 8.225 8.360 1,806,335 +0.07(+0.81%)
Dec 03, 2007 8.215 8.360 8.157 8.292 1,112,636 -0.06(-0.69%)
Nov 30, 2007 8.341 8.466 8.138 8.350 2,099,986 +0.13(+1.52%)
Nov 29, 2007 8.090 8.292 7.964 8.225 1,001,279 +0.12(+1.43%)
Nov 28, 2007 7.887 8.128 7.849 8.109 1,748,075 +0.31(+3.96%)
Nov 27, 2007 7.743 7.897 7.714 7.801 833,978 +0.07(+0.87%)
Nov 26, 2007 8.022 8.051 7.704 7.733 731,238 -0.30(-3.72%)
Nov 23, 2007 7.945 8.119 7.887 8.032 576,816 +0.17(+2.21%)
Nov 21, 2007 8.138 8.244 7.839 7.858 1,448,080 -0.31(-3.78%)
Nov 20, 2007 8.273 8.369 7.984 8.167 1,098,454 -0.13(-1.51%)
Nov 19, 2007 8.514 8.533 8.254 8.292 863,536 -0.31(-3.59%)
Nov 16, 2007 8.543 8.659 8.418 8.601 1,088,420 +0.10(+1.13%)
Nov 15, 2007 8.514 8.630 8.360 8.504 844,655 -0.07(-0.79%)
Nov 14, 2007 8.398 8.639 8.398 8.572 965,887 +0.20(+2.42%)
Nov 13, 2007 8.379 8.466 8.215 8.369 817,903 +0.09(+1.05%)
Nov 12, 2007 8.003 8.543 7.974 8.283 1,204,119 +0.29(+3.62%)
Nov 09, 2007 7.916 8.128 7.801 7.993 856,112 -0.02(-0.24%)
Nov 08, 2007 8.003 8.119 7.617 8.013 1,211,704 +0.10(+1.22%)
Nov 07, 2007 8.263 8.321 7.916 7.916 929,881 -0.46(-5.52%)
Nov 06, 2007 8.225 8.398 8.177 8.379 1,141,442 +0.16(+2.00%)
Nov 05, 2007 8.321 8.495 8.215 8.215 729,218 -0.23(-2.74%)
Nov 02, 2007 8.379 8.649 8.283 8.447 1,286,439 +0.17(+2.10%)
Nov 01, 2007 8.678 8.823 8.263 8.273 1,345,834 -0.53(-6.02%)
Oct 31, 2007 8.369 8.832 8.254 8.803 1,356,426 +0.46(+5.55%)
Oct 30, 2007 8.562 8.678 8.225 8.341 1,528,384 -0.24(-2.81%)
Oct 29, 2007 8.254 8.755 8.138 8.582 2,692,436 +0.79(+10.15%)
Oct 26, 2007 7.849 7.897 7.675 7.791 840,681 +0.06(+0.75%)
Oct 25, 2007 7.839 7.945 7.588 7.733 770,566 -0.11(-1.35%)
Oct 24, 2007 7.955 7.974 7.675 7.839 762,101 -0.19(-2.40%)
Oct 23, 2007 8.109 8.109 7.916 8.032 466,628 +0.00(+0.00%)
Oct 22, 2007 7.829 8.071 7.772 8.032 787,268 +0.16(+2.08%)
Oct 19, 2007 8.215 8.234 7.849 7.868 559,230 -0.35(-4.23%)
Oct 18, 2007 8.177 8.263 8.090 8.215 566,516 +0.01(+0.12%)
Oct 17, 2007 8.099 8.360 8.042 8.206 725,133 +0.17(+2.16%)
Oct 16, 2007 8.167 8.263 8.013 8.032 655,626 -0.20(-2.46%)
Oct 15, 2007 8.456 8.485 8.177 8.234 466,217 -0.23(-2.73%)
Oct 12, 2007 8.331 8.524 8.292 8.466 604,885 +0.13(+1.50%)
Oct 11, 2007 8.476 8.591 8.292 8.341 717,781 -0.09(-1.03%)
Oct 10, 2007 8.485 8.524 8.341 8.427 622,385 -0.05(-0.57%)
Oct 09, 2007 8.514 8.533 8.408 8.476 639,254 -0.02(-0.23%)
Oct 08, 2007 8.476 8.630 8.408 8.495 396,590 -0.02(-0.23%)
Oct 05, 2007 8.533 8.639 8.389 8.514 1,057,681 +0.05(+0.57%)
Oct 04, 2007 8.514 8.562 8.360 8.466 935,188 -0.02(-0.23%)
Oct 03, 2007 8.504 8.572 8.398 8.485 1,067,609 -0.09(-1.01%)
Oct 02, 2007 8.582 8.707 8.495 8.572 886,067 +0.02(+0.23%)
Oct 01, 2007 8.350 8.591 8.312 8.553 2,473,098 +0.18(+2.19%)
Sep 28, 2007 8.466 8.543 8.369 8.369 770,170 -0.12(-1.36%)
Sep 27, 2007 8.736 8.755 8.302 8.485 1,125,482 -0.19(-2.22%)
Sep 26, 2007 8.745 8.774 8.639 8.678 511,948 -0.01(-0.11%)
Sep 25, 2007 8.678 8.765 8.678 8.688 712,073 -0.12(-1.31%)
Sep 24, 2007 9.150 9.150 8.774 8.803 672,338 -0.33(-3.59%)
Sep 21, 2007 9.083 9.170 9.044 9.131 1,487,574 +0.12(+1.28%)
Sep 20, 2007 9.112 9.160 8.938 9.015 710,712 -0.13(-1.37%)
Sep 19, 2007 9.160 9.314 9.093 9.141 1,094,340 +0.03(+0.32%)
Sep 18, 2007 8.688 9.122 8.591 9.112 994,554 +0.46(+5.35%)
Sep 17, 2007 8.871 8.871 8.610 8.649 1,724,908 -0.23(-2.61%)
Sep 14, 2007 8.784 8.880 8.726 8.880 593,188 +0.06(+0.66%)
Sep 13, 2007 8.938 8.977 8.736 8.823 902,460 -0.09(-0.97%)
Sep 12, 2007 8.900 8.967 8.832 8.909 1,094,344 -0.01(-0.11%)
Sep 11, 2007 8.842 8.967 8.794 8.919 852,802 +0.11(+1.20%)
Sep 10, 2007 8.909 9.131 8.745 8.813 760,800 -0.06(-0.65%)
Sep 07, 2007 8.929 9.006 8.813 8.871 995,196 -0.19(-2.13%)
Sep 06, 2007 9.150 9.247 8.958 9.064 828,728 -0.10(-1.05%)
Sep 05, 2007 9.112 9.257 9.015 9.160 1,780,465 +0.01(+0.11%)
Sep 04, 2007 9.083 9.324 9.083 9.150 1,407,834 +0.05(+0.53%)
Aug 31, 2007 8.996 9.131 8.774 9.102 2,626,337 +0.25(+2.83%)
Aug 30, 2007 8.755 9.006 8.745 8.852 858,988 -0.01(-0.11%)
Aug 29, 2007 8.765 8.871 8.726 8.861 984,883 +0.14(+1.66%)
Aug 28, 2007 8.688 8.799 8.649 8.717 2,715,389 +0.05(+0.56%)
Aug 27, 2007 8.842 8.861 8.659 8.668 1,040,577 -0.20(-2.28%)
Aug 24, 2007 8.736 8.871 8.736 8.871 1,404,046 +0.03(+0.33%)
Aug 23, 2007 8.929 8.938 8.726 8.842 1,971,938 -0.04(-0.43%)
Aug 22, 2007 9.064 9.150 8.852 8.880 1,299,585 -0.12(-1.29%)
Aug 21, 2007 9.112 9.160 8.977 8.996 895,837 -0.15(-1.69%)
Aug 20, 2007 9.122 9.179 9.035 9.150 652,420 +0.09(+0.96%)
Aug 17, 2007 9.257 9.353 9.025 9.064 1,795,086 -0.03(-0.32%)
Aug 16, 2007 9.025 9.160 8.755 9.093 1,498,760 +0.03(+0.32%)
Aug 15, 2007 9.102 9.179 9.006 9.064 1,474,966 -0.03(-0.32%)
Aug 14, 2007 9.160 9.295 9.006 9.093 1,921,243 +0.03(+0.32%)
Aug 13, 2007 9.208 9.469 8.919 9.064 2,914,351 -0.09(-0.95%)
Aug 10, 2007 9.642 9.768 9.006 9.150 3,016,504 -0.61(-6.23%)
Aug 09, 2007 9.353 9.960 9.295 9.758 3,446,391 +0.23(+2.43%)
Aug 08, 2007 8.591 10.08 8.562 9.527 3,516,258 +1.04(+12.27%)
Aug 07, 2007 8.533 8.591 8.331 8.485 2,786,101 -0.12(-1.35%)
Aug 06, 2007 8.755 8.880 8.437 8.601 3,545,315 -0.20(-2.30%)
Aug 03, 2007 8.909 9.102 8.774 8.803 4,084,972 -0.45(-4.90%)
Aug 02, 2007 9.710 9.951 9.073 9.257 4,580,079 -1.33(-12.57%)
Aug 01, 2007 10.35 10.64 10.28 10.59 2,332,502 +0.19(+1.85%)
Jul 31, 2007 10.58 10.68 10.38 10.39 1,866,534 -0.21(-2.00%)
Jul 30, 2007 10.38 10.70 10.28 10.61 2,079,306 +0.19(+1.85%)
Jul 27, 2007 10.64 10.70 10.38 10.41 2,322,074 -0.29(-2.70%)
Jul 26, 2007 10.92 11.03 10.51 10.70 2,196,798 -0.36(-3.23%)
Jul 25, 2007 11.05 11.12 10.84 11.06 2,117,806 +0.08(+0.70%)
Jul 24, 2007 11.09 11.23 10.94 10.98 1,934,297 -0.20(-1.81%)
Jul 23, 2007 11.23 11.38 11.19 11.19 1,307,351 -0.03(-0.26%)
Jul 20, 2007 11.48 11.49 11.11 11.21 1,984,460 -0.30(-2.60%)
Jul 19, 2007 11.40 11.56 11.29 11.51 1,723,872 +0.12(+1.02%)
Jul 18, 2007 11.39 11.45 11.15 11.40 2,181,105 -0.04(-0.34%)
Jul 17, 2007 11.19 11.55 11.17 11.44 2,369,904 +0.25(+2.24%)
Jul 16, 2007 11.57 11.57 11.08 11.19 2,816,832 -0.32(-2.77%)
Jul 13, 2007 11.63 11.73 11.43 11.50 2,158,313 -0.18(-1.57%)
Jul 12, 2007 11.17 11.72 11.15 11.69 2,068,587 +0.56(+5.03%)
Jul 11, 2007 11.24 11.45 10.99 11.13 2,349,347 -0.13(-1.20%)
Jul 10, 2007 11.38 11.50 11.24 11.26 2,114,203 -0.17(-1.52%)
Jul 09, 2007 11.49 11.53 11.43 11.44 1,130,307 -0.10(-0.84%)
Jul 06, 2007 11.30 11.54 11.26 11.53 871,008 +0.20(+1.79%)
Jul 05, 2007 11.63 11.63 11.19 11.33 1,096,333 -0.31(-2.65%)
Jul 03, 2007 11.41 11.64 11.38 11.64 404,604 +0.25(+2.20%)
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.