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

Entegris Inc (NQ: ENTG )

133.56 +3.34 (+2.56%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 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 (%)
Nov 30, 2005 10.01 10.07 9.729 9.739 1,453,757 -0.16(-1.66%)
Nov 29, 2005 10.11 10.11 9.661 9.903 673,730 -0.10(-0.96%)
Nov 28, 2005 10.19 10.21 9.941 9.999 696,296 -0.14(-1.33%)
Nov 25, 2005 10.18 10.25 10.10 10.13 130,066 +0.01(+0.10%)
Nov 23, 2005 9.874 10.37 9.806 10.12 701,690 -0.06(-0.57%)
Nov 22, 2005 9.999 10.28 9.883 10.18 1,004,061 +0.11(+1.05%)
Nov 21, 2005 9.710 10.08 9.498 10.08 720,327 +0.38(+3.88%)
Nov 18, 2005 9.623 9.835 9.536 9.700 788,817 +0.16(+1.72%)
Nov 17, 2005 9.401 9.565 9.286 9.536 669,557 +0.19(+2.06%)
Nov 16, 2005 9.401 9.481 9.276 9.343 424,779 -0.05(-0.51%)
Nov 15, 2005 9.652 9.739 9.392 9.392 744,094 -0.27(-2.79%)
Nov 14, 2005 9.642 9.739 9.498 9.661 717,375 +0.04(+0.40%)
Nov 11, 2005 9.575 9.758 9.536 9.623 826,007 -0.03(-0.30%)
Nov 10, 2005 9.527 9.671 9.430 9.652 774,478 +0.12(+1.21%)
Nov 09, 2005 9.488 9.594 9.430 9.536 826,648 +0.00(+0.00%)
Nov 08, 2005 9.295 9.594 9.295 9.536 893,121 +0.18(+1.96%)
Nov 07, 2005 9.170 9.411 9.170 9.353 628,331 +0.10(+1.04%)
Nov 04, 2005 9.285 9.353 9.122 9.257 487,008 +0.01(+0.10%)
Nov 03, 2005 9.449 9.449 9.228 9.247 983,073 -0.11(-1.13%)
Nov 02, 2005 9.382 9.440 9.257 9.353 874,028 +0.02(+0.21%)
Nov 01, 2005 9.334 9.478 9.305 9.334 592,041 -0.08(-0.82%)
Oct 31, 2005 9.208 9.517 9.170 9.411 677,853 +0.23(+2.52%)
Oct 28, 2005 9.141 9.228 8.919 9.179 691,202 +0.10(+1.06%)
Oct 27, 2005 9.112 9.237 9.015 9.083 1,134,817 -0.13(-1.36%)
Oct 26, 2005 9.334 9.440 9.083 9.208 579,005 -0.14(-1.55%)
Oct 25, 2005 9.372 9.517 9.112 9.353 607,516 -0.09(-0.92%)
Oct 24, 2005 9.546 9.546 9.295 9.440 689,715 -0.09(-0.91%)
Oct 21, 2005 9.671 9.777 9.469 9.527 747,887 -0.12(-1.20%)
Oct 20, 2005 9.507 9.835 9.478 9.642 751,126 +0.13(+1.42%)
Oct 19, 2005 9.411 9.594 9.035 9.507 1,253,572 +0.13(+1.34%)
Oct 18, 2005 9.652 9.758 9.372 9.382 1,071,931 -0.10(-1.02%)
Oct 17, 2005 10.07 10.07 9.189 9.478 1,464,834 -0.57(-5.66%)
Oct 14, 2005 10.31 10.31 9.890 10.05 845,624 -0.21(-2.07%)
Oct 13, 2005 10.31 10.38 10.02 10.26 1,125,771 -0.14(-1.39%)
Oct 12, 2005 10.51 11.04 10.12 10.40 1,428,369 +0.00(+0.00%)
Oct 11, 2005 10.80 10.90 10.38 10.40 773,764 -0.34(-3.14%)
Oct 10, 2005 11.07 11.07 10.66 10.74 438,163 -0.40(-3.55%)
Oct 07, 2005 10.93 11.27 10.85 11.14 545,692 +0.33(+3.03%)
Oct 06, 2005 10.87 11.08 10.69 10.81 738,910 -0.03(-0.27%)
Oct 05, 2005 11.06 11.29 10.84 10.84 704,236 -0.24(-2.18%)
Oct 04, 2005 11.45 11.57 11.07 11.08 2,117,289 +0.11(+0.97%)
Oct 03, 2005 10.84 11.28 10.68 10.97 1,846,332 +0.08(+0.71%)
Sep 30, 2005 10.61 10.91 10.49 10.90 926,875 +0.23(+2.17%)
Sep 29, 2005 10.44 10.78 10.34 10.66 1,221,490 +0.26(+2.50%)
Sep 28, 2005 10.35 10.64 10.13 10.40 739,456 +0.05(+0.47%)
Sep 27, 2005 10.45 10.71 10.16 10.36 695,139 -0.09(-0.83%)
Sep 26, 2005 10.38 10.67 10.23 10.44 602,919 +0.15(+1.50%)
Sep 23, 2005 10.29 10.32 10.09 10.29 395,531 -0.01(-0.09%)
Sep 22, 2005 10.30 10.44 9.980 10.30 866,519 +0.04(+0.38%)
Sep 21, 2005 10.40 10.41 10.14 10.26 471,834 -0.26(-2.47%)
Sep 20, 2005 10.75 10.90 10.36 10.52 1,042,862 -0.20(-1.89%)
Sep 19, 2005 10.98 10.99 10.64 10.72 773,263 -0.30(-2.71%)
Sep 16, 2005 10.79 11.14 10.69 11.02 1,290,686 +0.30(+2.79%)
Sep 15, 2005 10.95 11.07 10.68 10.72 1,147,022 -0.19(-1.77%)
Sep 14, 2005 11.11 11.25 10.90 10.91 637,924 -0.25(-2.25%)
Sep 13, 2005 10.75 11.24 10.72 11.17 1,389,380 +0.35(+3.21%)
Sep 12, 2005 10.85 10.89 10.57 10.82 1,158,728 +0.14(+1.36%)
Sep 09, 2005 10.62 10.93 10.62 10.67 1,337,852 +0.42(+4.14%)
Sep 08, 2005 10.26 10.35 10.19 10.25 495,932 -0.07(-0.65%)
Sep 07, 2005 10.29 10.36 10.12 10.32 479,804 +0.00(+0.00%)
Sep 06, 2005 10.18 10.38 10.18 10.32 753,354 +0.38(+3.78%)
Sep 02, 2005 9.922 10.07 9.768 9.941 326,948 -0.03(-0.29%)
Sep 01, 2005 10.12 10.16 9.883 9.970 491,017 -0.11(-1.05%)
Aug 31, 2005 9.874 10.13 9.748 10.08 770,778 +0.25(+2.55%)
Aug 30, 2005 9.893 9.893 9.777 9.825 629,906 -0.17(-1.74%)
Aug 29, 2005 9.951 10.04 9.864 9.999 425,221 +0.03(+0.29%)
Aug 26, 2005 10.14 10.15 9.845 9.970 464,932 -0.18(-1.80%)
Aug 25, 2005 10.21 10.22 9.989 10.15 490,743 -0.05(-0.47%)
Aug 24, 2005 10.12 10.37 10.02 10.20 352,540 +0.01(+0.10%)
Aug 23, 2005 10.20 10.31 10.05 10.19 415,364 +0.07(+0.67%)
Aug 22, 2005 10.36 10.41 10.03 10.12 489,945 -0.17(-1.69%)
Aug 19, 2005 10.31 10.37 10.09 10.30 376,633 -0.07(-0.65%)
Aug 18, 2005 10.40 10.50 10.17 10.37 710,249 -0.13(-1.19%)
Aug 17, 2005 10.08 10.61 10.08 10.49 960,976 +0.44(+4.41%)
Aug 16, 2005 10.46 10.50 10.03 10.05 1,581,473 -0.48(-4.58%)
Aug 15, 2005 10.53 10.73 10.33 10.53 657,840 +0.00(+0.00%)
Aug 12, 2005 11.01 11.02 10.41 10.53 860,276 -0.54(-4.88%)
Aug 11, 2005 10.94 11.25 10.90 11.07 484,838 +0.09(+0.79%)
Aug 10, 2005 10.99 11.19 10.85 10.98 658,922 +0.05(+0.44%)
Aug 09, 2005 11.14 11.15 10.78 10.93 751,646 -0.16(-1.48%)
Aug 08, 2005 10.93 11.36 10.91 11.10 1,267,313 +0.18(+1.68%)
Aug 05, 2005 10.93 10.96 10.82 10.91 357,490 -0.03(-0.26%)
Aug 04, 2005 11.05 11.25 10.78 10.94 459,030 -0.14(-1.22%)
Aug 03, 2005 11.37 11.37 11.07 11.08 403,459 -0.30(-2.63%)
Aug 02, 2005 11.29 11.48 11.28 11.38 488,008 +0.00(+0.00%)
Aug 01, 2005 11.27 11.47 11.19 11.38 419,986 +0.03(+0.25%)
Jul 29, 2005 11.41 11.43 11.22 11.35 360,386 -0.07(-0.59%)
Jul 28, 2005 11.23 11.42 11.23 11.42 278,057 +0.15(+1.37%)
Jul 27, 2005 11.45 11.46 11.15 11.26 425,975 -0.19(-1.68%)
Jul 26, 2005 11.32 11.47 11.22 11.45 539,044 +0.11(+0.93%)
Jul 25, 2005 11.16 11.52 11.14 11.35 794,565 +0.11(+0.94%)
Jul 22, 2005 11.09 11.25 11.01 11.24 570,445 +0.17(+1.57%)
Jul 21, 2005 11.34 11.36 10.90 11.07 714,083 -0.21(-1.88%)
Jul 20, 2005 10.70 11.33 10.57 11.28 913,744 +0.53(+4.93%)
Jul 19, 2005 10.38 10.75 10.38 10.75 476,579 +0.41(+4.01%)
Jul 18, 2005 10.52 10.75 10.32 10.34 313,180 -0.21(-2.01%)
Jul 15, 2005 10.28 10.62 10.21 10.55 413,415 +0.11(+1.02%)
Jul 14, 2005 10.56 10.59 10.38 10.44 389,179 -0.04(-0.37%)
Jul 13, 2005 10.63 10.63 10.36 10.48 718,121 -0.13(-1.27%)
Jul 12, 2005 10.60 10.78 10.51 10.62 994,045 +0.01(+0.09%)
Jul 11, 2005 10.22 10.62 10.14 10.61 884,119 +0.41(+4.07%)
Jul 08, 2005 9.864 10.27 9.806 10.19 293,524 +0.28(+2.82%)
Jul 07, 2005 9.546 9.931 9.546 9.912 440,250 +0.12(+1.18%)
Jul 06, 2005 9.768 9.883 9.739 9.796 229,590 -0.05(-0.49%)
Jul 05, 2005 9.584 9.874 9.555 9.845 277,011 +0.19(+2.00%)
Jul 01, 2005 9.575 9.729 9.469 9.652 281,574 +0.11(+1.11%)
Jun 30, 2005 9.498 9.700 9.401 9.546 397,357 +0.10(+1.02%)
Jun 29, 2005 9.449 9.546 9.295 9.449 314,891 +0.01(+0.10%)
Jun 28, 2005 9.218 9.449 9.131 9.440 392,197 +0.28(+3.05%)
Jun 27, 2005 9.469 9.469 9.150 9.160 672,622 -0.40(-4.23%)
Jun 24, 2005 9.392 9.584 9.083 9.565 1,736,272 +0.17(+1.85%)
Jun 23, 2005 9.555 9.642 9.363 9.392 530,071 -0.23(-2.40%)
Jun 22, 2005 9.382 9.642 9.276 9.623 389,396 +0.34(+3.63%)
Jun 21, 2005 9.247 9.382 9.208 9.285 256,672 -0.01(-0.10%)
Jun 20, 2005 9.218 9.363 9.015 9.295 443,661 +0.04(+0.42%)
Jun 17, 2005 9.353 9.401 8.987 9.257 639,070 -0.03(-0.31%)
Jun 16, 2005 9.006 9.382 8.707 9.285 1,264,967 -0.55(-5.59%)
Jun 15, 2005 9.739 9.835 9.488 9.835 403,757 +0.12(+1.19%)
Jun 14, 2005 9.739 9.739 9.584 9.719 309,740 -0.01(-0.10%)
Jun 13, 2005 9.575 9.729 9.515 9.729 455,460 +0.13(+1.41%)
Jun 10, 2005 9.594 9.671 9.411 9.594 501,024 +0.05(+0.51%)
Jun 09, 2005 9.363 9.584 9.295 9.546 255,464 +0.15(+1.64%)
Jun 08, 2005 9.285 9.488 9.218 9.392 234,956 +0.15(+1.67%)
Jun 07, 2005 9.314 9.498 9.218 9.237 218,070 -0.06(-0.62%)
Jun 06, 2005 9.305 9.324 9.073 9.295 183,358 +0.08(+0.84%)
Jun 03, 2005 9.324 9.324 9.054 9.218 148,352 -0.17(-1.85%)
Jun 02, 2005 9.392 9.478 9.237 9.392 186,528 +0.06(+0.62%)
Jun 01, 2005 9.228 9.430 9.189 9.334 245,031 -0.02(-0.21%)
May 31, 2005 9.228 9.353 8.803 9.353 448,897 +0.13(+1.46%)
May 27, 2005 9.093 9.334 8.958 9.218 472,812 +0.04(+0.42%)
May 26, 2005 8.967 9.247 8.919 9.179 385,355 +0.23(+2.59%)
May 25, 2005 8.938 9.025 8.852 8.948 249,509 -0.03(-0.32%)
May 24, 2005 8.987 9.044 8.871 8.977 207,214 +0.06(+0.65%)
May 23, 2005 8.880 9.208 8.861 8.919 260,039 -0.01(-0.11%)
May 20, 2005 8.958 8.967 8.823 8.929 233,184 -0.01(-0.11%)
May 19, 2005 8.919 9.208 8.871 8.938 266,519 +0.12(+1.31%)
May 18, 2005 8.639 8.900 8.533 8.823 441,496 +0.18(+2.12%)
May 17, 2005 8.697 8.697 8.447 8.639 686,465 -0.07(-0.78%)
May 16, 2005 8.774 8.842 8.533 8.707 555,582 -0.04(-0.44%)
May 13, 2005 8.639 8.813 8.543 8.745 122,550 +0.19(+2.25%)
May 12, 2005 8.755 8.871 8.553 8.553 283,222 -0.24(-2.74%)
May 11, 2005 8.543 8.832 8.292 8.794 351,077 +0.23(+2.70%)
May 10, 2005 8.755 8.765 8.427 8.562 334,188 -0.31(-3.48%)
May 09, 2005 8.765 8.919 8.659 8.871 409,717 +0.04(+0.44%)
May 06, 2005 8.774 8.842 8.504 8.832 583,454 +0.16(+1.89%)
May 05, 2005 8.350 8.717 8.350 8.668 887,395 +0.31(+3.69%)
May 04, 2005 8.186 8.408 8.109 8.360 362,458 +0.17(+2.12%)
May 03, 2005 8.148 8.418 8.128 8.186 286,463 -0.05(-0.59%)
May 02, 2005 8.263 8.350 8.061 8.234 187,516 -0.07(-0.81%)
Apr 29, 2005 8.215 8.350 8.022 8.302 248,246 +0.14(+1.77%)
Apr 28, 2005 8.283 8.418 8.157 8.157 271,853 -0.19(-2.31%)
Apr 27, 2005 8.437 8.582 8.215 8.350 379,520 -0.12(-1.37%)
Apr 26, 2005 8.582 8.755 8.398 8.466 224,778 -0.08(-0.90%)
Apr 25, 2005 8.524 8.639 8.504 8.543 133,920 -0.02(-0.23%)
Apr 22, 2005 8.697 8.745 8.495 8.562 364,224 -0.14(-1.66%)
Apr 21, 2005 8.543 8.871 8.533 8.707 431,261 +0.17(+2.03%)
Apr 20, 2005 8.582 8.697 8.524 8.533 852,860 -0.01(-0.11%)
Apr 19, 2005 8.360 8.543 8.341 8.543 450,352 +0.22(+2.67%)
Apr 18, 2005 8.013 8.350 7.964 8.321 533,852 +0.38(+4.73%)
Apr 15, 2005 8.177 8.369 7.926 7.945 431,373 -0.42(-5.07%)
Apr 14, 2005 8.476 8.533 8.244 8.369 804,772 -0.09(-1.03%)
Apr 13, 2005 8.948 8.948 8.379 8.456 555,688 -0.41(-4.67%)
Apr 12, 2005 9.015 9.102 8.726 8.871 571,747 -0.20(-2.23%)
Apr 11, 2005 9.199 9.305 9.064 9.073 232,212 -0.11(-1.16%)
Apr 08, 2005 9.257 9.430 9.170 9.179 196,780 -0.13(-1.45%)
Apr 07, 2005 9.170 9.440 9.141 9.314 155,976 +0.01(+0.10%)
Apr 06, 2005 9.449 9.459 9.266 9.305 231,848 -0.02(-0.21%)
Apr 05, 2005 9.228 9.517 9.228 9.324 350,542 +0.01(+0.10%)
Apr 04, 2005 9.257 9.324 9.122 9.314 368,337 +0.01(+0.10%)
Apr 01, 2005 9.594 9.758 9.237 9.305 651,021 -0.23(-2.43%)
Mar 31, 2005 9.739 9.854 9.343 9.536 1,220,127 +0.14(+1.54%)
Mar 30, 2005 9.160 9.411 9.122 9.392 724,523 +0.29(+3.18%)
Mar 29, 2005 9.353 9.575 9.073 9.102 491,113 -0.30(-3.18%)
Mar 28, 2005 9.642 9.652 9.324 9.401 671,587 -0.16(-1.71%)
Mar 24, 2005 9.719 9.719 9.517 9.565 759,354 -0.06(-0.60%)
Mar 23, 2005 9.604 9.710 9.498 9.623 771,620 +0.06(+0.60%)
Mar 22, 2005 9.546 9.642 9.459 9.565 780,761 +0.02(+0.20%)
Mar 21, 2005 9.642 9.739 9.469 9.546 2,049,022 -0.03(-0.30%)
Mar 18, 2005 9.604 9.729 9.555 9.575 1,028,019 -0.06(-0.60%)
Mar 17, 2005 9.594 9.768 9.401 9.633 949,578 +0.48(+5.27%)
Mar 16, 2005 9.064 9.228 9.044 9.150 181,091 +0.01(+0.11%)
Mar 15, 2005 9.343 9.449 9.131 9.141 306,783 -0.10(-1.04%)
Mar 14, 2005 9.179 9.343 9.141 9.237 169,123 +0.05(+0.52%)
Mar 11, 2005 9.160 9.334 9.064 9.189 197,246 -0.03(-0.31%)
Mar 10, 2005 9.276 9.449 9.160 9.218 327,135 +0.05(+0.53%)
Mar 09, 2005 9.237 9.430 9.170 9.170 135,204 -0.13(-1.35%)
Mar 08, 2005 9.382 9.382 9.237 9.295 175,216 -0.03(-0.31%)
Mar 07, 2005 9.208 9.478 9.199 9.324 276,519 +0.08(+0.83%)
Mar 04, 2005 9.372 9.420 9.208 9.247 252,219 -0.01(-0.10%)
Mar 03, 2005 9.237 9.440 9.208 9.257 127,216 -0.05(-0.52%)
Mar 02, 2005 9.237 9.469 9.189 9.305 270,103 +0.01(+0.10%)
Mar 01, 2005 9.353 9.430 9.266 9.295 377,525 -0.02(-0.21%)
Feb 28, 2005 9.353 9.488 9.141 9.314 323,561 -0.01(-0.10%)
Feb 25, 2005 9.160 9.420 9.160 9.324 168,029 +0.08(+0.83%)
Feb 24, 2005 9.102 9.247 8.929 9.247 426,566 +0.28(+3.12%)
Feb 23, 2005 8.717 8.996 8.717 8.967 359,735 +0.25(+2.88%)
Feb 22, 2005 8.678 9.044 8.639 8.717 273,837 -0.15(-1.74%)
Feb 18, 2005 8.967 9.015 8.784 8.871 215,099 -0.01(-0.11%)
Feb 17, 2005 8.977 9.208 8.852 8.880 313,443 -0.17(-1.92%)
Feb 16, 2005 9.141 9.276 8.987 9.054 620,802 -0.18(-1.98%)
Feb 15, 2005 9.208 9.517 9.131 9.237 274,886 -0.06(-0.62%)
Feb 14, 2005 9.401 9.633 9.170 9.295 205,694 -0.10(-1.03%)
Feb 11, 2005 9.122 9.401 8.929 9.392 363,989 +0.31(+3.40%)
Feb 10, 2005 9.015 9.150 8.890 9.083 455,963 +0.13(+1.40%)
Feb 09, 2005 8.900 9.044 8.784 8.958 556,218 -0.02(-0.21%)
Feb 08, 2005 8.929 9.035 8.823 8.977 316,442 +0.08(+0.87%)
Feb 07, 2005 8.784 8.929 8.745 8.900 241,897 +0.03(+0.33%)
Feb 04, 2005 8.745 8.987 8.745 8.871 363,934 +0.10(+1.10%)
Feb 03, 2005 8.871 8.871 8.678 8.774 153,153 -0.02(-0.22%)
Feb 02, 2005 8.630 8.861 8.524 8.794 165,748 +0.11(+1.22%)
Feb 01, 2005 8.639 8.784 8.504 8.688 138,599 +0.12(+1.35%)
Jan 31, 2005 8.341 8.610 8.341 8.572 208,648 +0.23(+2.77%)
Jan 28, 2005 8.582 8.582 8.109 8.341 209,822 -0.05(-0.57%)
Jan 27, 2005 8.379 8.476 8.263 8.389 202,398 +0.06(+0.69%)
Jan 26, 2005 8.244 8.331 8.157 8.331 200,777 +0.18(+2.25%)
Jan 25, 2005 8.080 8.331 8.061 8.148 167,755 +0.05(+0.60%)
Jan 24, 2005 8.196 8.292 7.984 8.099 265,032 -0.13(-1.64%)
Jan 21, 2005 8.533 8.591 8.109 8.234 232,033 -0.25(-2.95%)
Jan 20, 2005 8.398 8.620 8.389 8.485 161,792 +0.02(+0.23%)
Jan 19, 2005 8.861 8.871 8.398 8.466 234,041 -0.35(-3.94%)
Jan 18, 2005 8.688 8.852 8.389 8.813 233,979 +0.13(+1.56%)
Jan 14, 2005 8.524 8.688 8.398 8.678 186,448 +0.26(+3.09%)
Jan 13, 2005 8.659 8.659 8.292 8.418 243,310 -0.16(-1.91%)
Jan 12, 2005 8.341 8.601 8.273 8.582 261,932 +0.34(+4.09%)
Jan 11, 2005 8.215 8.312 8.061 8.244 200,541 -0.01(-0.12%)
Jan 10, 2005 8.360 8.476 8.119 8.254 284,887 -0.21(-2.51%)
Jan 07, 2005 8.572 8.663 8.234 8.466 196,917 +0.03(+0.34%)
Jan 06, 2005 8.678 8.871 8.408 8.437 379,873 -0.28(-3.21%)
Jan 05, 2005 8.900 9.073 8.543 8.717 328,280 -0.25(-2.80%)
Jan 04, 2005 9.353 9.353 8.880 8.967 248,070 -0.35(-3.73%)
Jan 03, 2005 9.642 9.642 9.064 9.314 229,150 -0.28(-2.91%)
Dec 31, 2004 9.527 9.642 9.517 9.594 101,117 +0.06(+0.61%)
Dec 30, 2004 9.276 9.642 9.276 9.536 154,010 +0.01(+0.10%)
Dec 29, 2004 9.536 9.594 9.363 9.527 174,545 +0.03(+0.30%)
Dec 28, 2004 9.208 9.546 9.208 9.498 211,155 +0.29(+3.14%)
Dec 27, 2004 9.334 9.440 9.170 9.208 230,134 -0.21(-2.25%)
Dec 23, 2004 9.401 9.478 9.179 9.420 151,832 +0.11(+1.14%)
Dec 22, 2004 9.324 9.420 9.150 9.314 168,322 +0.13(+1.36%)
Dec 21, 2004 9.160 9.334 9.073 9.189 187,301 +0.14(+1.60%)
Dec 20, 2004 9.449 9.584 8.987 9.044 367,758 -0.46(-4.87%)
Dec 17, 2004 9.604 9.623 9.363 9.507 461,927 -0.21(-2.18%)
Dec 16, 2004 9.623 9.931 9.576 9.719 343,801 -0.28(-2.80%)
Dec 15, 2004 10.01 10.03 9.690 9.999 299,931 +0.18(+1.87%)
Dec 14, 2004 9.806 9.951 9.507 9.816 256,372 +0.18(+1.90%)
Dec 13, 2004 9.613 9.652 9.392 9.633 281,885 +0.19(+2.04%)
Dec 10, 2004 9.199 9.565 9.150 9.440 347,431 +0.29(+3.16%)
Dec 09, 2004 9.642 9.729 9.083 9.150 578,706 -0.62(-6.32%)
Dec 08, 2004 9.903 9.903 9.681 9.768 215,407 -0.12(-1.17%)
Dec 07, 2004 10.12 10.44 9.739 9.883 373,047 -0.13(-1.35%)
Dec 06, 2004 10.19 10.25 9.922 10.02 193,109 -0.02(-0.19%)
Dec 03, 2004 10.01 10.37 9.989 10.04 291,945 +0.04(+0.39%)
Dec 02, 2004 9.970 10.31 9.739 9.999 374,084 -0.03(-0.29%)
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.