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 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%)
Dec 01, 2004 9.401 10.12 9.401 10.03 419,302 +0.60(+6.34%)
Nov 30, 2004 9.498 9.661 9.420 9.430 172,989 -0.20(-2.10%)
Nov 29, 2004 9.633 9.690 9.430 9.633 256,061 +0.08(+0.81%)
Nov 26, 2004 9.440 9.633 9.440 9.555 62,226 +0.07(+0.71%)
Nov 24, 2004 9.083 9.594 9.083 9.488 143,743 +0.17(+1.86%)
Nov 23, 2004 9.411 9.507 9.141 9.314 218,311 -0.05(-0.51%)
Nov 22, 2004 9.083 9.430 9.073 9.363 258,239 +0.17(+1.89%)
Nov 19, 2004 9.179 9.372 9.141 9.189 167,492 -0.27(-2.85%)
Nov 18, 2004 9.392 9.488 9.170 9.459 471,365 +0.02(+0.20%)
Nov 17, 2004 9.478 9.546 9.218 9.440 661,985 +0.21(+2.30%)
Nov 16, 2004 9.324 9.401 9.218 9.228 307,709 -0.17(-1.85%)
Nov 15, 2004 9.150 9.498 9.131 9.401 403,123 +0.26(+2.85%)
Nov 12, 2004 9.122 9.150 8.774 9.141 334,674 -0.09(-0.94%)
Nov 11, 2004 9.006 9.237 8.948 9.228 239,986 +0.24(+2.68%)
Nov 10, 2004 9.160 9.247 8.967 8.987 285,826 -0.27(-2.92%)
Nov 09, 2004 9.257 9.478 9.141 9.257 308,020 -0.11(-1.13%)
Nov 08, 2004 9.334 9.459 9.199 9.363 204,413 +0.03(+0.31%)
Nov 05, 2004 9.150 9.411 9.025 9.334 139,283 +0.26(+2.87%)
Nov 04, 2004 9.199 9.208 8.871 9.073 234,178 -0.12(-1.26%)
Nov 03, 2004 9.363 9.449 9.035 9.189 289,560 -0.01(-0.10%)
Nov 02, 2004 9.054 9.295 8.967 9.199 190,101 +0.08(+0.85%)
Nov 01, 2004 8.842 9.170 8.736 9.122 188,753 +0.20(+2.21%)
Oct 29, 2004 8.919 9.025 8.736 8.924 212,088 -0.08(-0.91%)
Oct 28, 2004 8.890 9.131 8.842 9.006 98,006 +0.07(+0.76%)
Oct 27, 2004 8.659 8.996 8.572 8.938 226,089 +0.31(+3.58%)
Oct 26, 2004 8.765 8.909 8.524 8.630 272,137 -0.24(-2.72%)
Oct 25, 2004 8.456 9.064 8.437 8.871 420,339 +0.40(+4.78%)
Oct 22, 2004 8.697 8.852 8.437 8.466 384,663 -0.32(-3.62%)
Oct 21, 2004 8.562 8.919 8.495 8.784 288,834 +0.30(+3.52%)
Oct 20, 2004 8.051 8.524 8.022 8.485 212,814 +0.36(+4.39%)
Oct 19, 2004 8.341 8.437 8.128 8.128 149,654 -0.09(-1.06%)
Oct 18, 2004 7.945 8.321 7.858 8.215 411,109 +0.14(+1.79%)
Oct 15, 2004 7.945 8.177 7.945 8.071 314,554 +0.11(+1.33%)
Oct 14, 2004 8.191 8.191 7.945 7.964 327,622 -0.22(-2.71%)
Oct 13, 2004 8.389 8.774 8.042 8.186 248,076 -0.08(-0.93%)
Oct 12, 2004 8.244 8.292 8.022 8.263 347,949 -0.09(-1.04%)
Oct 11, 2004 8.283 8.350 8.148 8.350 387,463 +0.05(+0.58%)
Oct 08, 2004 8.437 8.466 8.206 8.302 413,287 -0.13(-1.60%)
Oct 07, 2004 8.630 8.832 8.350 8.437 383,833 -0.25(-2.89%)
Oct 06, 2004 9.122 9.122 8.582 8.688 355,727 -0.39(-4.25%)
Oct 05, 2004 8.745 9.112 8.582 9.073 749,102 +0.37(+4.21%)
Oct 04, 2004 9.073 9.536 8.639 8.707 619,879 -0.17(-1.95%)
Oct 01, 2004 8.128 8.996 8.090 8.880 840,160 +0.84(+10.43%)
Sep 30, 2004 7.521 8.148 7.473 8.042 1,838,999 +0.26(+3.35%)
Sep 29, 2004 7.608 7.984 7.608 7.781 773,267 +0.13(+1.64%)
Sep 28, 2004 7.569 7.666 7.463 7.656 288,004 +0.08(+1.02%)
Sep 27, 2004 7.685 7.752 7.531 7.579 388,396 -0.13(-1.75%)
Sep 24, 2004 8.013 8.013 7.666 7.714 619,049 -0.24(-3.03%)
Sep 23, 2004 8.099 8.099 7.916 7.955 440,355 -0.13(-1.67%)
Sep 22, 2004 8.292 8.312 7.993 8.090 459,127 -0.15(-1.87%)
Sep 21, 2004 8.302 8.389 8.186 8.244 503,619 +0.01(+0.12%)
Sep 20, 2004 8.369 8.437 8.196 8.234 722,760 -0.14(-1.73%)
Sep 17, 2004 8.630 8.765 8.119 8.379 431,125 -0.15(-1.81%)
Sep 16, 2004 8.283 8.601 8.283 8.533 363,921 +0.25(+3.03%)
Sep 15, 2004 8.630 8.630 8.196 8.283 344,527 -0.32(-3.70%)
Sep 14, 2004 8.196 8.659 8.167 8.601 493,870 +0.29(+3.48%)
Sep 13, 2004 7.868 8.398 7.743 8.312 391,404 +0.48(+6.16%)
Sep 10, 2004 7.617 7.878 7.579 7.829 210,740 +0.14(+1.88%)
Sep 09, 2004 7.405 7.858 7.405 7.685 441,289 +0.21(+2.84%)
Sep 08, 2004 7.540 7.656 7.434 7.473 146,232 -0.05(-0.64%)
Sep 07, 2004 7.444 7.637 7.386 7.521 385,596 +0.13(+1.69%)
Sep 03, 2004 7.714 7.762 7.357 7.396 438,074 -0.57(-7.14%)
Sep 02, 2004 7.955 7.974 7.694 7.964 146,750 +0.18(+2.35%)
Sep 01, 2004 7.675 8.341 7.675 7.781 429,466 +0.11(+1.38%)
Aug 31, 2004 7.772 7.887 7.675 7.675 305,946 -0.14(-1.85%)
Aug 30, 2004 7.810 8.003 7.781 7.820 212,710 -0.09(-1.10%)
Aug 27, 2004 7.733 8.051 7.733 7.907 146,750 +0.13(+1.74%)
Aug 26, 2004 8.090 8.099 7.762 7.772 309,576 -0.35(-4.28%)
Aug 25, 2004 7.936 8.234 7.704 8.119 215,718 +0.03(+0.36%)
Aug 24, 2004 8.341 8.524 8.013 8.090 110,970 -0.16(-1.99%)
Aug 23, 2004 8.051 8.312 7.878 8.254 178,797 +0.22(+2.76%)
Aug 20, 2004 7.993 8.090 7.868 8.032 322,436 +0.09(+1.09%)
Aug 19, 2004 8.071 8.196 7.820 7.945 254,609 -0.17(-2.14%)
Aug 18, 2004 7.791 8.207 7.772 8.119 167,168 +0.21(+2.68%)
Aug 17, 2004 7.704 7.974 7.473 7.907 308,746 +0.26(+3.40%)
Aug 16, 2004 7.617 7.897 7.579 7.646 171,226 +0.08(+1.02%)
Aug 13, 2004 7.666 7.820 7.482 7.569 432,473 +0.01(+0.13%)
Aug 12, 2004 7.694 7.738 7.531 7.559 294,123 -0.22(-2.85%)
Aug 11, 2004 8.177 8.177 7.444 7.781 1,394,598 -0.50(-6.05%)
Aug 10, 2004 7.839 8.389 7.839 8.283 668,312 +0.42(+5.40%)
Aug 09, 2004 7.993 8.167 7.820 7.858 235,734 -0.05(-0.61%)
Aug 06, 2004 8.369 8.369 7.907 7.907 341,312 -0.48(-5.75%)
Aug 05, 2004 8.456 8.688 8.341 8.389 266,432 -0.13(-1.47%)
Aug 04, 2004 8.495 8.659 8.398 8.514 203,687 +0.06(+0.68%)
Aug 03, 2004 8.794 8.794 8.389 8.456 237,808 -0.32(-3.63%)
Aug 02, 2004 8.610 8.871 8.360 8.774 447,615 +0.19(+2.25%)
Jul 30, 2004 8.504 8.765 8.447 8.582 143,224 +0.05(+0.56%)
Jul 29, 2004 8.128 8.794 8.128 8.533 358,424 +0.38(+4.61%)
Jul 28, 2004 8.447 8.485 8.013 8.157 419,406 -0.33(-3.86%)
Jul 27, 2004 8.524 8.582 8.234 8.485 391,196 +0.01(+0.11%)
Jul 26, 2004 8.504 8.601 8.350 8.476 304,183 +0.13(+1.62%)
Jul 23, 2004 8.919 8.987 8.283 8.341 257,513 -0.55(-6.18%)
Jul 22, 2004 8.331 8.977 8.312 8.890 476,965 +0.60(+7.21%)
Jul 21, 2004 9.141 9.189 8.292 8.292 547,592 -0.79(-8.70%)
Jul 20, 2004 8.938 9.083 8.795 9.083 318,080 +0.19(+2.17%)
Jul 19, 2004 8.852 9.083 8.784 8.890 444,296 +0.07(+0.77%)
Jul 16, 2004 9.150 9.295 8.707 8.823 602,455 -0.36(-3.89%)
Jul 15, 2004 9.073 9.257 8.929 9.179 394,515 +0.09(+0.95%)
Jul 14, 2004 9.353 9.401 9.035 9.093 393,374 -0.36(-3.78%)
Jul 13, 2004 9.372 9.671 9.353 9.449 326,274 -0.04(-0.41%)
Jul 12, 2004 9.690 9.825 9.295 9.488 491,900 -0.36(-3.62%)
Jul 09, 2004 9.768 9.970 9.739 9.845 203,273 +0.17(+1.79%)
Jul 08, 2004 9.681 9.903 9.623 9.671 485,158 -0.04(-0.40%)
Jul 07, 2004 9.980 10.03 9.604 9.710 507,560 -0.02(-0.20%)
Jul 06, 2004 10.26 10.27 9.555 9.729 499,367 -0.57(-5.52%)
Jul 02, 2004 10.57 10.57 9.970 10.30 584,928 -0.26(-2.47%)
Jul 01, 2004 11.04 11.04 10.46 10.56 468,876 -0.60(-5.36%)
Jun 30, 2004 10.91 11.16 10.64 11.16 368,484 +0.30(+2.75%)
Jun 29, 2004 10.38 10.91 10.32 10.86 398,041 +0.43(+4.16%)
Jun 28, 2004 10.65 10.78 10.38 10.42 309,887 -0.11(-1.01%)
Jun 25, 2004 10.53 10.82 10.44 10.53 1,139,366 +0.00(+0.00%)
Jun 24, 2004 10.76 10.94 10.46 10.53 467,424 -0.27(-2.50%)
Jun 23, 2004 10.76 10.87 10.50 10.80 478,210 -0.01(-0.09%)
Jun 22, 2004 10.30 10.85 10.19 10.81 982,659 +0.49(+4.77%)
Jun 21, 2004 10.37 10.59 10.22 10.32 367,550 -0.01(-0.09%)
Jun 18, 2004 10.17 10.78 9.854 10.33 701,706 +0.10(+0.94%)
Jun 17, 2004 10.92 10.92 9.787 10.23 519,694 -0.34(-3.19%)
Jun 16, 2004 10.82 10.85 10.50 10.57 421,584 -0.16(-1.53%)
Jun 15, 2004 10.57 10.93 10.51 10.73 322,021 +0.28(+2.68%)
Jun 14, 2004 10.91 10.95 10.36 10.45 444,400 -0.58(-5.25%)
Jun 10, 2004 11.09 11.19 10.86 11.03 253,883 +0.04(+0.35%)
Jun 09, 2004 11.28 11.34 10.91 10.99 405,923 -0.38(-3.31%)
Jun 08, 2004 11.13 11.46 11.01 11.37 678,994 +0.36(+3.24%)
Jun 07, 2004 10.80 11.02 10.70 11.01 246,727 +0.38(+3.54%)
Jun 04, 2004 10.47 10.76 10.46 10.64 442,015 +0.24(+2.32%)
Jun 03, 2004 10.94 10.94 10.38 10.39 212,814 -0.45(-4.18%)
Jun 02, 2004 10.99 11.06 10.72 10.85 299,724 -0.23(-2.09%)
Jun 01, 2004 10.80 11.13 10.75 11.08 417,435 +0.14(+1.23%)
May 28, 2004 10.80 11.01 10.72 10.94 351,060 +0.12(+1.07%)
May 27, 2004 10.80 10.86 10.58 10.83 616,871 +0.22(+2.09%)
May 26, 2004 10.71 10.74 10.51 10.61 575,490 -0.05(-0.45%)
May 25, 2004 10.47 10.75 10.26 10.65 596,544 +0.27(+2.60%)
May 24, 2004 10.56 10.68 10.38 10.38 272,448 -0.09(-0.83%)
May 21, 2004 10.39 10.65 10.29 10.47 167,078 +0.13(+1.31%)
May 20, 2004 10.21 10.51 10.20 10.34 262,699 +0.00(+0.00%)
May 19, 2004 10.60 10.75 10.29 10.34 323,992 -0.08(-0.74%)
May 18, 2004 10.22 10.47 10.14 10.41 342,660 +0.27(+2.66%)
May 17, 2004 10.36 10.48 10.12 10.14 402,812 -0.31(-2.95%)
May 14, 2004 10.53 10.66 10.38 10.45 262,803 -0.16(-1.54%)
May 13, 2004 10.61 10.92 10.37 10.62 493,766 -0.04(-0.36%)
May 12, 2004 10.61 10.70 10.15 10.65 516,686 +0.03(+0.27%)
May 11, 2004 10.41 10.65 10.32 10.63 388,707 +0.48(+4.75%)
May 10, 2004 10.36 10.50 9.989 10.14 601,003 -0.31(-2.95%)
May 07, 2004 10.25 10.75 10.22 10.45 927,796 +0.10(+0.93%)
May 06, 2004 10.43 10.53 9.989 10.36 280,433 -0.12(-1.10%)
May 05, 2004 10.22 10.64 10.22 10.47 736,761 +0.17(+1.68%)
May 04, 2004 10.10 10.54 9.883 10.30 526,643 +0.29(+2.89%)
May 03, 2004 9.854 10.37 9.777 10.01 807,699 +0.18(+1.86%)
Apr 30, 2004 10.08 10.13 9.613 9.825 849,079 -0.17(-1.74%)
Apr 29, 2004 10.27 10.50 9.729 9.999 716,952 -0.29(-2.81%)
Apr 28, 2004 10.46 11.06 10.28 10.29 589,699 -0.27(-2.56%)
Apr 27, 2004 10.61 10.75 10.37 10.56 444,919 +0.07(+0.64%)
Apr 26, 2004 10.75 10.78 10.24 10.49 743,606 -0.16(-1.54%)
Apr 23, 2004 10.80 10.89 10.61 10.65 709,277 -0.10(-0.90%)
Apr 22, 2004 10.80 11.14 10.62 10.75 926,759 +0.03(+0.27%)
Apr 21, 2004 10.85 10.92 10.67 10.72 739,042 +0.00(+0.00%)
Apr 20, 2004 11.29 11.33 10.65 10.72 494,492 -0.46(-4.14%)
Apr 19, 2004 10.90 11.25 10.61 11.19 844,724 +0.35(+3.20%)
Apr 16, 2004 11.60 11.61 10.84 10.84 1,100,371 -0.77(-6.64%)
Apr 15, 2004 12.05 12.21 11.47 11.61 640,828 -0.43(-3.60%)
Apr 14, 2004 12.10 12.25 11.91 12.04 789,135 -0.09(-0.72%)
Apr 13, 2004 12.87 13.01 12.11 12.13 688,431 -0.69(-5.41%)
Apr 12, 2004 12.83 13.02 12.74 12.82 287,278 +0.03(+0.23%)
Apr 08, 2004 12.73 13.10 12.73 12.80 418,887 +0.11(+0.84%)
Apr 07, 2004 12.67 12.80 12.35 12.69 263,632 -0.02(-0.15%)
Apr 06, 2004 12.80 12.85 12.58 12.71 334,467 -0.19(-1.50%)
Apr 05, 2004 12.59 12.99 12.56 12.90 536,080 +0.19(+1.52%)
Apr 02, 2004 12.53 12.71 12.31 12.71 410,072 +0.40(+3.21%)
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.