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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007 10.19 10.35 10.14 10.32 1,141,077 +0.15(+1.52%)
Mar 29, 2007 10.40 10.40 10.08 10.16 938,535 -0.15(-1.50%)
Mar 28, 2007 10.28 10.40 10.24 10.32 1,928,815 +0.00(+0.00%)
Mar 27, 2007 10.45 10.48 10.31 10.32 1,304,316 -0.14(-1.38%)
Mar 26, 2007 10.53 10.58 10.34 10.46 1,070,924 -0.08(-0.73%)
Mar 23, 2007 10.53 10.59 10.46 10.54 654,677 +0.01(+0.09%)
Mar 22, 2007 10.63 10.68 10.47 10.53 976,406 -0.07(-0.64%)
Mar 21, 2007 10.32 10.62 10.26 10.60 1,129,690 +0.30(+2.90%)
Mar 20, 2007 10.28 10.33 10.12 10.30 846,604 +0.01(+0.09%)
Mar 19, 2007 10.31 10.41 10.23 10.29 846,582 +0.04(+0.38%)
Mar 16, 2007 10.18 10.36 10.14 10.25 1,432,333 +0.00(+0.00%)
Mar 15, 2007 10.25 10.29 10.15 10.25 686,030 +0.02(+0.19%)
Mar 14, 2007 10.21 10.30 10.05 10.23 950,460 +0.01(+0.09%)
Mar 13, 2007 10.49 10.57 10.21 10.22 1,238,849 -0.27(-2.57%)
Mar 12, 2007 10.42 10.54 10.40 10.49 839,419 +0.07(+0.65%)
Mar 09, 2007 10.61 10.70 10.36 10.42 1,106,163 -0.06(-0.55%)
Mar 08, 2007 10.36 10.58 10.27 10.48 1,975,252 +0.25(+2.45%)
Mar 07, 2007 10.22 10.34 10.08 10.23 1,076,951 -0.02(-0.19%)
Mar 06, 2007 10.08 10.34 10.07 10.25 1,169,656 +0.28(+2.81%)
Mar 05, 2007 10.12 10.27 9.941 9.970 1,857,134 -0.28(-2.73%)
Mar 02, 2007 10.45 10.55 10.01 10.25 2,243,376 -0.41(-3.89%)
Mar 01, 2007 10.52 10.80 10.32 10.66 1,631,573 -0.08(-0.72%)
Feb 28, 2007 10.81 10.95 10.61 10.74 1,417,400 -0.10(-0.89%)
Feb 27, 2007 11.09 11.12 10.75 10.84 1,924,178 -0.41(-3.68%)
Feb 26, 2007 11.33 11.41 11.14 11.25 1,502,101 -0.08(-0.68%)
Feb 23, 2007 11.48 11.53 11.28 11.33 2,084,670 -0.22(-1.92%)
Feb 22, 2007 11.38 11.55 11.34 11.55 1,738,292 +0.24(+2.13%)
Feb 21, 2007 11.14 11.35 11.06 11.31 2,135,737 +0.17(+1.56%)
Feb 20, 2007 11.04 11.19 10.90 11.14 2,010,620 +0.12(+1.05%)
Feb 16, 2007 10.81 11.07 10.76 11.02 2,493,481 +0.35(+3.25%)
Feb 15, 2007 10.59 10.70 10.54 10.67 3,005,349 +0.10(+0.91%)
Feb 14, 2007 10.34 10.66 10.28 10.58 2,144,782 +0.16(+1.57%)
Feb 13, 2007 10.46 10.67 10.34 10.41 2,215,524 +0.05(+0.47%)
Feb 12, 2007 10.41 10.42 10.26 10.37 1,447,396 +0.06(+0.56%)
Feb 09, 2007 10.53 10.53 10.21 10.31 966,572 -0.20(-1.93%)
Feb 08, 2007 10.43 10.52 10.37 10.51 1,356,577 +0.02(+0.18%)
Feb 07, 2007 10.43 10.53 10.38 10.49 1,733,851 +0.09(+0.83%)
Feb 06, 2007 10.47 10.52 10.26 10.40 895,420 -0.02(-0.19%)
Feb 05, 2007 10.42 10.53 10.33 10.42 971,329 -0.03(-0.28%)
Feb 02, 2007 10.38 10.54 10.33 10.45 643,152 +0.11(+1.02%)
Feb 01, 2007 10.38 10.50 10.25 10.35 999,724 +0.00(+0.00%)
Jan 31, 2007 10.11 10.39 10.05 10.35 1,346,907 +0.19(+1.90%)
Jan 30, 2007 10.20 10.25 10.01 10.15 1,908,369 -0.05(-0.47%)
Jan 29, 2007 10.38 10.39 10.15 10.20 1,009,636 -0.18(-1.76%)
Jan 26, 2007 10.20 10.47 10.08 10.38 1,046,378 +0.19(+1.89%)
Jan 25, 2007 10.42 10.46 10.12 10.19 737,365 -0.22(-2.13%)
Jan 24, 2007 10.30 10.50 10.22 10.41 1,085,675 +0.15(+1.50%)
Jan 23, 2007 9.980 10.31 9.893 10.26 1,254,361 +0.24(+2.41%)
Jan 22, 2007 10.21 10.21 9.854 10.02 1,442,390 -0.20(-1.98%)
Jan 19, 2007 9.893 10.29 9.883 10.22 1,248,489 +0.27(+2.71%)
Jan 18, 2007 10.47 10.47 9.845 9.951 1,653,200 -0.53(-5.06%)
Jan 17, 2007 10.38 10.64 10.34 10.48 1,282,973 +0.05(+0.46%)
Jan 16, 2007 10.65 10.68 10.38 10.43 1,575,392 -0.20(-1.90%)
Jan 12, 2007 10.65 10.69 10.53 10.64 1,072,395 -0.02(-0.18%)
Jan 11, 2007 10.59 10.69 10.45 10.65 1,634,722 +0.10(+0.91%)
Jan 10, 2007 10.37 10.58 10.26 10.56 682,660 +0.11(+1.02%)
Jan 09, 2007 10.40 10.56 10.22 10.45 938,354 +0.05(+0.46%)
Jan 08, 2007 10.34 10.48 10.17 10.40 646,592 +0.05(+0.47%)
Jan 05, 2007 10.44 10.53 10.14 10.36 823,687 -0.17(-1.65%)
Jan 04, 2007 10.38 10.58 10.13 10.53 1,005,611 +0.13(+1.30%)
Jan 03, 2007 10.51 10.61 10.26 10.39 1,269,692 -0.04(-0.37%)
Dec 29, 2006 10.54 10.61 10.40 10.43 664,841 -0.11(-1.01%)
Dec 28, 2006 10.60 10.67 10.49 10.54 784,524 -0.09(-0.82%)
Dec 27, 2006 10.58 10.69 10.57 10.63 731,419 +0.05(+0.46%)
Dec 26, 2006 10.47 10.62 10.25 10.58 558,384 +0.13(+1.29%)
Dec 22, 2006 10.49 10.49 10.28 10.44 497,019 -0.03(-0.28%)
Dec 21, 2006 10.51 10.61 10.37 10.47 1,140,645 -0.03(-0.28%)
Dec 20, 2006 10.41 10.61 10.37 10.50 794,385 +0.14(+1.30%)
Dec 19, 2006 10.48 10.50 10.27 10.37 971,880 -0.23(-2.18%)
Dec 18, 2006 10.61 10.77 10.52 10.60 1,777,555 -0.01(-0.09%)
Dec 15, 2006 10.55 10.71 10.52 10.61 1,737,526 +0.07(+0.64%)
Dec 14, 2006 10.38 10.56 10.38 10.54 1,168,482 +0.13(+1.30%)
Dec 13, 2006 10.51 10.51 10.36 10.40 1,236,552 -0.02(-0.19%)
Dec 12, 2006 10.42 10.55 10.35 10.42 1,322,989 +0.03(+0.28%)
Dec 11, 2006 10.28 10.48 10.27 10.39 942,779 +0.09(+0.84%)
Dec 08, 2006 10.18 10.33 10.11 10.31 555,268 +0.12(+1.14%)
Dec 07, 2006 10.46 10.52 10.19 10.19 1,380,913 -0.24(-2.31%)
Dec 06, 2006 10.36 10.52 10.22 10.43 677,974 +0.03(+0.28%)
Dec 05, 2006 10.28 10.46 10.26 10.40 2,278,202 +0.20(+1.98%)
Dec 04, 2006 10.10 10.30 9.951 10.20 1,364,950 +0.15(+1.54%)
Dec 01, 2006 10.25 10.36 9.854 10.05 1,243,817 -0.22(-2.16%)
Nov 30, 2006 10.17 10.41 10.09 10.27 1,364,314 +0.09(+0.85%)
Nov 29, 2006 10.35 10.46 10.06 10.18 778,110 -0.11(-1.03%)
Nov 28, 2006 10.25 10.39 10.16 10.29 1,052,820 -0.01(-0.09%)
Nov 27, 2006 10.34 10.47 10.23 10.30 1,610,689 -0.13(-1.20%)
Nov 24, 2006 10.34 10.48 10.28 10.42 201,133 -0.01(-0.09%)
Nov 22, 2006 10.41 10.45 10.29 10.43 854,614 +0.02(+0.19%)
Nov 21, 2006 10.46 10.46 10.33 10.41 996,049 -0.04(-0.37%)
Nov 20, 2006 10.15 10.47 10.13 10.45 1,308,377 +0.27(+2.65%)
Nov 17, 2006 10.14 10.20 10.06 10.18 568,135 +0.04(+0.38%)
Nov 16, 2006 10.26 10.26 9.999 10.14 941,616 -0.05(-0.47%)
Nov 15, 2006 9.970 10.27 9.970 10.19 2,381,376 +0.13(+1.34%)
Nov 14, 2006 9.546 10.07 9.536 10.06 1,470,179 +0.42(+4.40%)
Nov 13, 2006 9.488 9.642 9.401 9.633 2,168,252 +0.12(+1.22%)
Nov 10, 2006 9.440 9.584 9.420 9.517 1,661,501 +0.06(+0.61%)
Nov 09, 2006 9.517 9.681 9.420 9.459 2,568,246 -0.06(-0.61%)
Nov 08, 2006 9.536 9.604 9.363 9.517 2,359,355 -0.10(-1.00%)
Nov 07, 2006 9.517 9.700 9.469 9.613 1,523,694 +0.11(+1.12%)
Nov 06, 2006 9.469 9.546 9.372 9.507 2,619,891 +0.28(+3.03%)
Nov 03, 2006 9.266 9.285 9.006 9.228 1,813,267 -0.06(-0.62%)
Nov 02, 2006 8.861 9.411 8.341 9.285 7,273,947 -1.12(-10.75%)
Nov 01, 2006 10.83 10.90 10.38 10.40 1,193,975 -0.40(-3.75%)
Oct 31, 2006 10.87 10.93 10.61 10.81 881,381 +0.00(+0.00%)
Oct 30, 2006 10.58 10.88 10.48 10.81 983,129 +0.21(+2.00%)
Oct 27, 2006 10.90 10.95 10.57 10.60 896,478 -0.37(-3.34%)
Oct 26, 2006 10.87 10.98 10.70 10.96 744,076 +0.13(+1.16%)
Oct 25, 2006 10.56 10.91 10.56 10.84 907,729 +0.25(+2.37%)
Oct 24, 2006 10.73 10.83 10.53 10.59 520,856 -0.15(-1.44%)
Oct 23, 2006 10.63 10.96 10.42 10.74 764,564 +0.11(+1.00%)
Oct 20, 2006 10.91 10.97 10.61 10.64 923,419 -0.23(-2.13%)
Oct 19, 2006 10.86 10.97 10.77 10.87 1,073,364 +0.01(+0.09%)
Oct 18, 2006 11.32 11.45 10.82 10.86 1,342,968 -0.38(-3.35%)
Oct 17, 2006 11.45 11.45 11.16 11.23 1,343,945 -0.26(-2.26%)
Oct 16, 2006 11.39 11.56 11.39 11.49 2,330,604 +0.13(+1.10%)
Oct 13, 2006 11.06 11.43 10.98 11.37 1,856,116 +0.19(+1.73%)
Oct 12, 2006 11.22 11.24 10.90 11.18 1,210,129 +0.06(+0.52%)
Oct 11, 2006 10.60 11.30 10.50 11.12 2,439,080 +0.52(+4.91%)
Oct 10, 2006 10.71 10.73 10.40 10.60 694,128 -0.13(-1.26%)
Oct 09, 2006 10.53 10.80 10.49 10.73 915,415 +0.22(+2.11%)
Oct 06, 2006 10.29 10.70 10.28 10.51 974,867 +0.14(+1.40%)
Oct 05, 2006 10.47 10.57 10.30 10.37 928,939 -0.14(-1.38%)
Oct 04, 2006 10.17 10.52 10.11 10.51 1,199,274 +0.29(+2.83%)
Oct 03, 2006 10.38 10.41 9.989 10.22 1,405,363 -0.24(-2.30%)
Oct 02, 2006 10.45 10.64 10.39 10.46 1,020,270 -0.06(-0.55%)
Sep 29, 2006 10.61 10.67 10.48 10.52 911,995 -0.06(-0.55%)
Sep 28, 2006 10.56 10.62 10.17 10.58 1,142,931 +0.06(+0.55%)
Sep 27, 2006 10.46 10.61 10.34 10.52 585,102 +0.02(+0.18%)
Sep 26, 2006 10.32 10.57 10.13 10.50 1,528,844 +0.22(+2.16%)
Sep 25, 2006 10.05 10.31 9.960 10.28 1,044,082 +0.23(+2.30%)
Sep 22, 2006 10.17 10.22 9.883 10.05 1,157,343 -0.19(-1.88%)
Sep 21, 2006 10.61 10.65 10.14 10.24 776,548 -0.37(-3.45%)
Sep 20, 2006 10.37 10.62 10.36 10.61 930,662 +0.29(+2.80%)
Sep 19, 2006 10.44 10.50 10.09 10.32 1,017,472 -0.15(-1.47%)
Sep 18, 2006 10.49 10.59 10.38 10.47 960,443 -0.10(-0.91%)
Sep 15, 2006 10.77 10.77 10.33 10.57 1,906,554 -0.04(-0.36%)
Sep 14, 2006 10.56 10.68 10.46 10.61 896,552 -0.03(-0.27%)
Sep 13, 2006 10.61 10.67 10.38 10.64 1,100,722 -0.04(-0.36%)
Sep 12, 2006 10.41 10.72 10.40 10.67 1,351,041 +0.29(+2.78%)
Sep 11, 2006 10.32 10.51 10.19 10.38 1,029,272 -0.05(-0.46%)
Sep 08, 2006 10.43 10.54 10.32 10.43 627,366 +0.05(+0.46%)
Sep 07, 2006 10.18 10.56 10.10 10.38 893,882 +0.10(+0.94%)
Sep 06, 2006 10.52 10.53 10.18 10.29 1,478,718 -0.27(-2.56%)
Sep 05, 2006 10.55 10.61 10.32 10.56 917,335 +0.04(+0.37%)
Sep 01, 2006 10.49 10.59 10.39 10.52 1,203,641 +0.06(+0.55%)
Aug 31, 2006 10.42 10.53 10.35 10.46 1,446,600 +0.15(+1.50%)
Aug 30, 2006 9.690 10.37 9.594 10.31 1,984,088 +0.66(+6.79%)
Aug 29, 2006 9.642 9.661 9.507 9.652 2,156,181 +0.00(+0.00%)
Aug 28, 2006 9.469 9.652 9.372 9.652 2,372,137 +0.23(+2.46%)
Aug 25, 2006 9.420 9.536 9.295 9.420 612,695 -0.05(-0.51%)
Aug 24, 2006 9.498 9.575 9.295 9.469 663,767 +0.03(+0.31%)
Aug 23, 2006 9.700 9.700 9.285 9.440 1,199,298 +0.11(+1.14%)
Aug 22, 2006 9.257 9.507 9.237 9.334 613,870 +0.03(+0.31%)
Aug 21, 2006 9.507 9.507 9.276 9.305 565,040 -0.28(-2.92%)
Aug 18, 2006 9.613 9.613 9.305 9.584 451,954 +0.02(+0.20%)
Aug 17, 2006 9.575 9.690 9.478 9.565 861,845 -0.08(-0.80%)
Aug 16, 2006 9.642 9.690 9.594 9.642 1,531,726 +0.08(+0.81%)
Aug 15, 2006 9.353 9.642 9.247 9.565 881,063 +0.35(+3.77%)
Aug 14, 2006 8.977 9.305 8.948 9.218 688,615 +0.28(+3.13%)
Aug 11, 2006 9.141 9.208 8.919 8.938 1,023,581 -0.25(-2.73%)
Aug 10, 2006 8.697 9.343 8.678 9.189 1,175,821 +0.45(+5.19%)
Aug 09, 2006 9.054 9.382 8.717 8.736 1,068,184 -0.20(-2.27%)
Aug 08, 2006 9.536 9.555 8.938 8.938 1,191,670 -0.47(-5.02%)
Aug 07, 2006 9.237 9.633 9.237 9.411 1,465,293 +0.07(+0.72%)
Aug 04, 2006 9.440 9.642 9.189 9.343 1,272,825 +0.01(+0.10%)
Aug 03, 2006 8.987 9.401 8.832 9.334 887,557 +0.21(+2.33%)
Aug 02, 2006 9.035 9.170 8.919 9.122 791,977 +0.17(+1.94%)
Aug 01, 2006 9.035 9.141 8.774 8.948 917,013 -0.16(-1.80%)
Jul 31, 2006 9.035 9.141 8.977 9.112 1,838,605 -0.01(-0.11%)
Jul 28, 2006 8.842 9.189 8.743 9.122 707,057 +0.34(+3.84%)
Jul 27, 2006 8.755 8.938 8.717 8.784 833,074 +0.12(+1.33%)
Jul 26, 2006 8.659 8.890 8.437 8.668 752,343 -0.01(-0.11%)
Jul 25, 2006 8.456 8.755 8.389 8.678 944,531 +0.22(+2.62%)
Jul 24, 2006 8.148 8.572 8.196 8.456 639,154 +0.31(+3.79%)
Jul 21, 2006 8.408 8.495 8.071 8.148 624,088 -0.30(-3.54%)
Jul 20, 2006 8.832 8.996 8.418 8.447 692,199 -0.37(-4.16%)
Jul 19, 2006 8.476 8.958 8.466 8.813 1,109,924 +0.34(+3.98%)
Jul 18, 2006 8.485 8.610 8.186 8.476 1,031,889 +0.08(+0.92%)
Jul 17, 2006 8.456 8.668 8.360 8.398 847,593 -0.08(-0.91%)
Jul 14, 2006 8.263 8.572 8.128 8.476 1,440,825 +0.18(+2.21%)
Jul 13, 2006 8.591 8.717 8.283 8.292 1,178,633 -0.36(-4.12%)
Jul 12, 2006 9.044 9.199 8.630 8.649 772,549 -0.43(-4.78%)
Jul 11, 2006 8.813 9.102 8.582 9.083 1,273,692 +0.26(+2.95%)
Jul 10, 2006 9.006 9.314 8.813 8.823 2,160,511 -0.18(-2.03%)
Jul 07, 2006 8.987 9.044 8.784 9.006 1,358,091 -0.02(-0.21%)
Jul 06, 2006 9.025 9.208 8.909 9.025 686,505 +0.08(+0.86%)
Jul 05, 2006 9.122 9.179 8.765 8.948 1,498,705 -0.31(-3.33%)
Jul 03, 2006 9.141 9.257 9.102 9.257 358,003 +0.07(+0.73%)
Jun 30, 2006 9.247 9.295 9.122 9.189 2,737,161 -0.03(-0.31%)
Jun 29, 2006 8.996 9.218 8.977 9.218 1,313,185 +0.22(+2.47%)
Jun 28, 2006 9.237 9.237 8.929 8.996 1,742,711 -0.16(-1.79%)
Jun 27, 2006 9.334 9.498 9.102 9.160 833,297 -0.19(-2.06%)
Jun 26, 2006 9.353 9.488 9.257 9.353 610,752 +0.05(+0.52%)
Jun 23, 2006 9.276 9.372 8.996 9.305 669,193 -0.04(-0.41%)
Jun 22, 2006 9.527 9.594 9.285 9.343 733,287 -0.23(-2.42%)
Jun 21, 2006 9.401 9.710 9.372 9.575 614,429 +0.13(+1.43%)
Jun 20, 2006 9.401 9.604 9.208 9.440 753,249 +0.04(+0.41%)
Jun 19, 2006 9.719 9.719 9.353 9.401 647,532 -0.25(-2.60%)
Jun 16, 2006 9.796 9.796 9.392 9.652 3,011,945 -0.16(-1.67%)
Jun 15, 2006 9.488 9.835 9.401 9.816 1,516,039 +0.42(+4.52%)
Jun 14, 2006 9.314 9.507 9.160 9.392 1,041,723 +0.22(+2.42%)
Jun 13, 2006 9.372 9.652 9.141 9.170 596,410 -0.21(-2.26%)
Jun 12, 2006 9.623 9.729 9.257 9.382 797,578 -0.25(-2.60%)
Jun 09, 2006 9.796 9.999 9.613 9.633 1,097,658 -0.10(-0.99%)
Jun 08, 2006 9.796 9.825 9.401 9.729 1,303,811 -0.12(-1.18%)
Jun 07, 2006 9.681 9.912 9.527 9.845 1,843,970 +0.20(+2.10%)
Jun 06, 2006 9.430 9.710 9.247 9.642 1,520,436 +0.27(+2.88%)
Jun 05, 2006 9.575 9.806 9.363 9.372 1,281,374 -0.28(-2.90%)
Jun 02, 2006 9.768 9.864 9.527 9.652 1,108,532 -0.01(-0.10%)
Jun 01, 2006 9.401 9.671 9.314 9.661 984,469 +0.27(+2.87%)
May 31, 2006 9.266 9.420 9.179 9.392 813,524 +0.18(+1.99%)
May 30, 2006 9.440 9.546 9.179 9.208 725,390 -0.23(-2.45%)
May 26, 2006 9.555 9.555 9.314 9.440 541,937 -0.01(-0.10%)
May 25, 2006 9.584 9.584 9.257 9.449 514,671 +0.10(+1.03%)
May 24, 2006 9.440 9.555 9.073 9.353 856,212 -0.04(-0.41%)
May 23, 2006 9.623 9.787 9.324 9.392 1,060,302 -0.13(-1.42%)
May 22, 2006 9.758 9.758 9.208 9.527 1,335,019 -0.25(-2.56%)
May 19, 2006 9.739 9.825 9.507 9.777 1,289,393 +0.01(+0.10%)
May 18, 2006 10.07 10.28 9.748 9.768 1,106,955 -0.32(-3.15%)
May 17, 2006 10.31 10.39 10.02 10.09 897,983 -0.31(-3.01%)
May 16, 2006 10.51 10.64 10.30 10.40 1,033,637 -0.14(-1.33%)
May 15, 2006 10.83 11.04 10.41 10.54 1,531,172 -0.32(-2.93%)
May 12, 2006 10.74 11.08 10.74 10.86 975,672 +0.13(+1.17%)
May 11, 2006 11.15 11.33 10.64 10.73 1,201,826 -0.44(-3.97%)
May 10, 2006 11.38 11.57 11.13 11.18 1,778,708 -0.23(-2.03%)
May 09, 2006 11.16 11.45 10.90 11.41 2,651,074 +0.66(+6.10%)
May 08, 2006 10.86 10.93 10.68 10.75 759,197 -0.08(-0.71%)
May 05, 2006 10.61 10.87 10.39 10.83 870,680 +0.22(+2.09%)
May 04, 2006 10.33 10.62 10.33 10.61 1,029,336 +0.24(+2.33%)
May 03, 2006 10.33 10.46 10.15 10.37 487,923 +0.04(+0.37%)
May 02, 2006 10.36 10.42 10.03 10.33 898,206 +0.40(+3.98%)
May 01, 2006 9.835 10.06 9.758 9.931 915,248 +0.12(+1.18%)
Apr 28, 2006 9.642 9.874 9.555 9.816 942,004 +0.12(+1.19%)
Apr 27, 2006 9.681 9.903 9.575 9.700 796,245 +0.01(+0.10%)
Apr 26, 2006 9.671 9.825 9.575 9.690 769,803 +0.05(+0.50%)
Apr 25, 2006 9.671 9.739 9.584 9.642 749,467 -0.05(-0.50%)
Apr 24, 2006 9.912 10.03 9.661 9.690 837,010 -0.25(-2.52%)
Apr 21, 2006 10.08 10.16 9.816 9.941 616,732 -0.12(-1.15%)
Apr 20, 2006 10.12 10.18 9.951 10.06 505,798 -0.03(-0.29%)
Apr 19, 2006 9.960 10.11 9.864 10.09 639,851 +0.17(+1.75%)
Apr 18, 2006 9.546 9.980 9.604 9.912 1,084,234 +0.37(+3.84%)
Apr 17, 2006 9.758 9.854 9.478 9.546 882,094 -0.24(-2.46%)
Apr 13, 2006 9.498 9.903 9.469 9.787 461,754 +0.31(+3.26%)
Apr 12, 2006 9.382 9.536 9.189 9.478 312,551 +0.10(+1.03%)
Apr 11, 2006 9.459 9.594 9.266 9.382 897,435 -0.12(-1.22%)
Apr 10, 2006 9.854 9.883 9.392 9.498 1,447,653 -0.40(-4.00%)
Apr 07, 2006 10.14 10.15 9.816 9.893 781,093 -0.19(-1.91%)
Apr 06, 2006 10.11 10.11 9.903 10.09 861,487 +0.01(+0.10%)
Apr 05, 2006 9.970 10.09 9.806 10.08 673,418 +0.16(+1.65%)
Apr 04, 2006 10.02 10.11 9.854 9.912 873,728 -0.18(-1.81%)
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.