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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 7.361 7.650 6.744 7.264 1,274,036 -0.35(-4.56%)
Apr 29, 2008 7.592 7.688 7.553 7.611 785,304 -0.03(-0.38%)
Apr 28, 2008 7.544 7.698 7.447 7.640 886,959 +0.11(+1.41%)
Apr 25, 2008 7.476 7.573 7.245 7.534 728,252 +0.11(+1.43%)
Apr 24, 2008 7.129 7.553 7.014 7.428 858,369 +0.32(+4.47%)
Apr 23, 2008 6.937 7.139 6.715 7.110 658,113 +0.21(+3.07%)
Apr 22, 2008 7.043 7.043 6.811 6.898 736,116 -0.19(-2.72%)
Apr 21, 2008 7.101 7.226 6.946 7.091 536,538 -0.07(-0.94%)
Apr 18, 2008 7.158 7.255 7.120 7.158 775,437 +0.05(+0.68%)
Apr 17, 2008 7.129 7.129 6.975 7.110 453,250 -0.07(-0.94%)
Apr 16, 2008 7.004 7.226 7.004 7.178 1,113,749 +0.26(+3.76%)
Apr 15, 2008 6.889 6.917 6.763 6.917 775,796 +0.09(+1.27%)
Apr 14, 2008 6.898 7.014 6.811 6.831 1,098,761 -0.09(-1.25%)
Apr 11, 2008 6.927 7.274 6.889 6.917 1,055,032 -0.41(-5.65%)
Apr 10, 2008 7.129 7.380 7.052 7.332 975,909 +0.21(+2.98%)
Apr 09, 2008 7.312 7.322 7.101 7.120 946,646 -0.17(-2.38%)
Apr 08, 2008 7.341 7.409 7.226 7.293 780,085 -0.11(-1.43%)
Apr 07, 2008 7.486 7.669 7.390 7.399 1,421,784 -0.05(-0.65%)
Apr 04, 2008 7.149 7.524 7.004 7.447 2,530,937 +0.32(+4.46%)
Apr 03, 2008 7.043 7.178 6.975 7.129 1,039,132 +0.05(+0.68%)
Apr 02, 2008 7.129 7.129 7.004 7.081 988,236 -0.05(-0.68%)
Apr 01, 2008 7.052 7.139 6.869 7.129 964,835 +0.20(+2.92%)
Mar 31, 2008 6.734 6.966 6.691 6.927 1,361,088 +0.23(+3.45%)
Mar 28, 2008 6.860 6.985 6.696 6.696 768,507 -0.14(-2.11%)
Mar 27, 2008 7.120 7.178 6.840 6.840 939,655 -0.27(-3.79%)
Mar 26, 2008 6.995 7.187 6.937 7.110 976,250 +0.07(+0.96%)
Mar 25, 2008 6.985 7.120 6.908 7.043 761,955 +0.09(+1.25%)
Mar 24, 2008 6.638 7.014 6.638 6.956 876,072 +0.36(+5.40%)
Mar 21, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.00(+0.00%)
Mar 20, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.20(+3.16%)
Mar 19, 2008 6.734 6.763 6.397 6.397 965,854 -0.27(-4.05%)
Mar 18, 2008 6.551 6.725 6.359 6.667 1,113,489 +0.25(+3.90%)
Mar 17, 2008 6.243 6.571 6.214 6.416 1,106,197 -0.02(-0.30%)
Mar 14, 2008 6.763 6.763 6.330 6.436 1,096,454 -0.26(-3.88%)
Mar 13, 2008 6.590 6.725 6.503 6.696 1,773,980 +0.02(+0.29%)
Mar 12, 2008 6.725 6.869 6.590 6.677 912,929 -0.03(-0.43%)
Mar 11, 2008 6.378 6.705 6.359 6.705 1,623,945 +0.50(+8.07%)
Mar 10, 2008 6.320 6.368 6.195 6.205 600,547 -0.08(-1.23%)
Mar 07, 2008 6.195 6.445 6.156 6.282 959,689 +0.00(+0.00%)
Mar 06, 2008 6.494 6.580 6.272 6.282 726,160 -0.26(-3.98%)
Mar 05, 2008 6.619 6.657 6.473 6.542 711,159 -0.04(-0.59%)
Mar 04, 2008 6.532 6.686 6.455 6.580 1,057,325 -0.04(-0.58%)
Mar 03, 2008 6.783 6.792 6.503 6.619 865,389 -0.17(-2.55%)
Feb 29, 2008 6.850 6.995 6.763 6.792 824,603 -0.16(-2.35%)
Feb 28, 2008 7.399 7.399 6.956 6.956 1,060,563 -0.49(-6.60%)
Feb 27, 2008 7.178 7.467 7.178 7.447 759,879 +0.20(+2.79%)
Feb 26, 2008 6.956 7.293 6.956 7.245 1,181,869 +0.23(+3.30%)
Feb 25, 2008 6.927 7.033 6.783 7.014 868,580 +0.11(+1.53%)
Feb 22, 2008 6.811 6.937 6.773 6.908 842,892 +0.10(+1.41%)
Feb 21, 2008 7.120 7.284 6.783 6.811 1,088,908 -0.42(-5.86%)
Feb 20, 2008 7.052 7.332 7.023 7.235 1,160,637 +0.12(+1.62%)
Feb 19, 2008 7.120 7.158 7.014 7.120 828,850 +0.14(+2.07%)
Feb 18, 2008 7.062 7.129 6.917 6.975 581,613 +0.00(+0.00%)
Feb 15, 2008 7.062 7.129 6.917 6.975 581,613 -0.15(-2.16%)
Feb 14, 2008 7.226 7.264 7.091 7.129 738,336 -0.07(-0.94%)
Feb 13, 2008 7.197 7.293 7.081 7.197 861,926 +0.05(+0.67%)
Feb 12, 2008 7.226 7.312 6.879 7.149 989,593 -0.15(-2.11%)
Feb 11, 2008 7.255 7.399 7.072 7.303 884,507 +0.03(+0.40%)
Feb 08, 2008 7.274 7.390 7.062 7.274 1,167,708 -0.03(-0.40%)
Feb 07, 2008 6.966 7.303 6.937 7.303 1,036,189 +0.28(+3.98%)
Feb 06, 2008 7.158 7.322 7.023 7.023 584,939 -0.07(-0.95%)
Feb 05, 2008 7.351 7.390 7.081 7.091 897,707 -0.42(-5.64%)
Feb 04, 2008 7.467 7.621 7.312 7.515 729,132 +0.04(+0.52%)
Feb 01, 2008 7.457 7.582 7.293 7.476 845,976 +0.06(+0.78%)
Jan 31, 2008 6.850 7.418 6.850 7.418 1,305,062 +0.47(+6.80%)
Jan 30, 2008 7.052 7.312 6.946 6.946 755,687 -0.17(-2.44%)
Jan 29, 2008 7.120 7.216 6.927 7.120 568,692 +0.03(+0.41%)
Jan 28, 2008 6.850 7.120 6.744 7.091 676,335 +0.24(+3.52%)
Jan 25, 2008 7.091 7.158 6.821 6.850 845,857 -0.13(-1.80%)
Jan 24, 2008 7.062 7.264 6.927 6.975 1,242,753 -0.06(-0.82%)
Jan 23, 2008 6.754 7.091 6.600 7.033 1,241,398 +0.09(+1.25%)
Jan 22, 2008 6.754 7.168 6.609 6.946 1,085,014 +0.06(+0.84%)
Jan 21, 2008 6.937 7.197 6.850 6.889 1,144,988 +0.00(+0.00%)
Jan 18, 2008 6.937 7.197 6.850 6.889 1,144,988 -0.09(-1.24%)
Jan 17, 2008 7.120 7.341 6.975 6.975 846,286 -0.14(-2.03%)
Jan 16, 2008 6.995 7.303 6.956 7.120 1,150,484 +0.08(+1.09%)
Jan 15, 2008 7.091 7.120 6.946 7.043 1,002,669 -0.11(-1.48%)
Jan 14, 2008 7.023 7.197 6.998 7.149 1,024,609 +0.18(+2.63%)
Jan 11, 2008 6.975 7.110 6.850 6.966 1,229,584 -0.08(-1.09%)
Jan 10, 2008 6.995 7.226 6.860 7.043 1,279,753 -0.05(-0.68%)
Jan 09, 2008 7.274 7.457 6.937 7.091 1,072,462 -0.17(-2.39%)
Jan 08, 2008 7.621 7.765 7.235 7.264 1,025,143 -0.34(-4.44%)
Jan 07, 2008 7.621 7.785 7.515 7.601 849,118 +0.03(+0.38%)
Jan 04, 2008 7.939 8.054 7.524 7.573 1,032,733 -0.40(-4.96%)
Jan 03, 2008 8.247 8.286 7.958 7.968 793,950 -0.26(-3.16%)
Jan 02, 2008 8.286 8.440 8.045 8.228 977,987 -0.09(-1.04%)
Jan 01, 2008 8.334 8.440 8.286 8.314 542,370 +0.00(+0.00%)
Dec 31, 2007 8.334 8.440 8.286 8.314 542,370 -0.04(-0.46%)
Dec 28, 2007 8.507 8.555 8.334 8.353 640,933 -0.05(-0.57%)
Dec 27, 2007 8.690 8.777 8.401 8.401 561,932 -0.26(-3.00%)
Dec 26, 2007 8.873 8.921 8.652 8.661 837,697 -0.27(-3.02%)
Dec 24, 2007 8.738 9.027 8.623 8.931 455,430 +0.28(+3.23%)
Dec 21, 2007 8.565 8.767 8.507 8.652 1,766,391 +0.22(+2.63%)
Dec 20, 2007 8.449 8.517 8.334 8.430 912,076 +0.08(+0.92%)
Dec 19, 2007 8.353 8.440 8.247 8.353 851,027 -0.03(-0.34%)
Dec 18, 2007 8.575 8.603 8.247 8.382 1,068,228 -0.09(-1.02%)
Dec 17, 2007 8.517 8.758 8.469 8.469 851,816 -0.07(-0.79%)
Dec 14, 2007 8.652 8.767 8.517 8.536 966,219 -0.23(-2.64%)
Dec 13, 2007 8.960 9.056 8.681 8.767 986,009 -0.27(-2.99%)
Dec 12, 2007 9.085 9.143 8.912 9.037 1,066,510 +0.18(+2.07%)
Dec 11, 2007 8.941 9.133 8.844 8.854 1,069,555 -0.06(-0.65%)
Dec 10, 2007 8.815 8.989 8.806 8.912 887,587 +0.13(+1.54%)
Dec 07, 2007 8.902 8.950 8.729 8.777 841,640 -0.11(-1.19%)
Dec 06, 2007 8.469 8.902 8.469 8.883 1,108,647 +0.37(+4.30%)
Dec 05, 2007 8.488 8.652 8.454 8.517 975,092 +0.16(+1.96%)
Dec 04, 2007 8.218 8.469 8.218 8.353 1,807,811 +0.07(+0.81%)
Dec 03, 2007 8.208 8.353 8.151 8.286 1,113,546 -0.06(-0.69%)
Nov 30, 2007 8.334 8.459 8.131 8.343 2,101,702 +0.13(+1.52%)
Nov 29, 2007 8.083 8.286 7.958 8.218 1,002,098 +0.12(+1.43%)
Nov 28, 2007 7.881 8.122 7.842 8.102 1,749,504 +0.31(+3.96%)
Nov 27, 2007 7.736 7.891 7.707 7.794 834,660 +0.07(+0.87%)
Nov 26, 2007 8.016 8.045 7.698 7.727 731,836 -0.30(-3.72%)
Nov 23, 2007 7.939 8.112 7.881 8.025 577,287 +0.17(+2.21%)
Nov 21, 2007 8.131 8.237 7.833 7.852 1,449,263 -0.31(-3.78%)
Nov 20, 2007 8.266 8.363 7.977 8.160 1,099,352 -0.13(-1.51%)
Nov 19, 2007 8.507 8.526 8.247 8.286 864,242 -0.31(-3.59%)
Nov 16, 2007 8.536 8.652 8.411 8.594 1,089,310 +0.10(+1.13%)
Nov 15, 2007 8.507 8.623 8.353 8.497 845,346 -0.07(-0.79%)
Nov 14, 2007 8.392 8.632 8.392 8.565 966,676 +0.20(+2.42%)
Nov 13, 2007 8.372 8.459 8.208 8.363 818,571 +0.09(+1.05%)
Nov 12, 2007 7.996 8.536 7.968 8.276 1,205,103 +0.29(+3.62%)
Nov 09, 2007 7.910 8.122 7.794 7.987 856,812 -0.02(-0.24%)
Nov 08, 2007 7.996 8.112 7.611 8.006 1,212,695 +0.10(+1.22%)
Nov 07, 2007 8.257 8.314 7.910 7.910 930,642 -0.46(-5.52%)
Nov 06, 2007 8.218 8.392 8.170 8.372 1,142,375 +0.16(+2.00%)
Nov 05, 2007 8.314 8.488 8.208 8.208 729,814 -0.23(-2.74%)
Nov 02, 2007 8.372 8.642 8.276 8.440 1,287,491 +0.17(+2.10%)
Nov 01, 2007 8.671 8.815 8.257 8.266 1,346,934 -0.53(-6.02%)
Oct 31, 2007 8.363 8.825 8.247 8.796 1,357,535 +0.46(+5.55%)
Oct 30, 2007 8.555 8.671 8.218 8.334 1,529,633 -0.24(-2.81%)
Oct 29, 2007 8.247 8.748 8.131 8.575 2,694,637 +0.79(+10.15%)
Oct 26, 2007 7.842 7.891 7.669 7.785 841,368 +0.06(+0.75%)
Oct 25, 2007 7.833 7.939 7.582 7.727 771,196 -0.11(-1.35%)
Oct 24, 2007 7.948 7.968 7.669 7.833 762,724 -0.19(-2.40%)
Oct 23, 2007 8.102 8.102 7.910 8.025 467,010 +0.00(+0.00%)
Oct 22, 2007 7.823 8.064 7.765 8.025 787,911 +0.16(+2.08%)
Oct 19, 2007 8.208 8.228 7.842 7.862 559,687 -0.35(-4.23%)
Oct 18, 2007 8.170 8.257 8.083 8.208 566,979 +0.01(+0.12%)
Oct 17, 2007 8.093 8.353 8.035 8.199 725,725 +0.17(+2.16%)
Oct 16, 2007 8.160 8.257 8.006 8.025 656,162 -0.20(-2.46%)
Oct 15, 2007 8.449 8.478 8.170 8.228 466,598 -0.23(-2.73%)
Oct 12, 2007 8.324 8.517 8.286 8.459 605,380 +0.13(+1.50%)
Oct 11, 2007 8.469 8.584 8.286 8.334 718,367 -0.09(-1.03%)
Oct 10, 2007 8.478 8.517 8.334 8.420 622,894 -0.05(-0.57%)
Oct 09, 2007 8.507 8.526 8.401 8.469 639,776 -0.02(-0.23%)
Oct 08, 2007 8.469 8.623 8.401 8.488 396,915 -0.02(-0.23%)
Oct 05, 2007 8.526 8.632 8.382 8.507 1,058,546 +0.05(+0.57%)
Oct 04, 2007 8.507 8.555 8.353 8.459 935,953 -0.02(-0.23%)
Oct 03, 2007 8.497 8.565 8.392 8.478 1,068,482 -0.09(-1.01%)
Oct 02, 2007 8.575 8.700 8.488 8.565 886,791 +0.02(+0.23%)
Oct 01, 2007 8.343 8.584 8.305 8.546 2,475,119 +0.18(+2.19%)
Sep 28, 2007 8.459 8.536 8.363 8.363 770,800 -0.12(-1.36%)
Sep 27, 2007 8.729 8.748 8.295 8.478 1,126,402 -0.19(-2.22%)
Sep 26, 2007 8.738 8.767 8.632 8.671 512,366 -0.01(-0.11%)
Sep 25, 2007 8.671 8.758 8.671 8.681 712,655 -0.12(-1.31%)
Sep 24, 2007 9.143 9.143 8.767 8.796 672,887 -0.33(-3.59%)
Sep 21, 2007 9.076 9.162 9.037 9.124 1,488,790 +0.12(+1.28%)
Sep 20, 2007 9.104 9.153 8.931 9.008 711,293 -0.13(-1.37%)
Sep 19, 2007 9.153 9.307 9.085 9.133 1,095,234 +0.03(+0.32%)
Sep 18, 2007 8.681 9.114 8.584 9.104 995,367 +0.46(+5.35%)
Sep 17, 2007 8.864 8.864 8.603 8.642 1,726,318 -0.23(-2.61%)
Sep 14, 2007 8.777 8.873 8.719 8.873 593,673 +0.06(+0.66%)
Sep 13, 2007 8.931 8.970 8.729 8.815 903,198 -0.09(-0.97%)
Sep 12, 2007 8.892 8.960 8.825 8.902 1,095,238 -0.01(-0.11%)
Sep 11, 2007 8.835 8.960 8.787 8.912 853,499 +0.11(+1.20%)
Sep 10, 2007 8.902 9.124 8.738 8.806 761,422 -0.06(-0.65%)
Sep 07, 2007 8.921 8.998 8.806 8.864 996,010 -0.19(-2.13%)
Sep 06, 2007 9.143 9.239 8.950 9.056 829,406 -0.10(-1.05%)
Sep 05, 2007 9.104 9.249 9.008 9.153 1,781,921 +0.01(+0.11%)
Sep 04, 2007 9.076 9.316 9.076 9.143 1,408,984 +0.05(+0.53%)
Aug 31, 2007 8.989 9.124 8.767 9.095 2,628,484 +0.25(+2.83%)
Aug 30, 2007 8.748 8.998 8.738 8.844 859,690 -0.01(-0.11%)
Aug 29, 2007 8.758 8.864 8.719 8.854 985,688 +0.14(+1.66%)
Aug 28, 2007 8.681 8.791 8.642 8.709 2,717,608 +0.05(+0.56%)
Aug 27, 2007 8.835 8.854 8.652 8.661 1,041,428 -0.20(-2.28%)
Aug 24, 2007 8.729 8.864 8.729 8.864 1,405,194 +0.03(+0.33%)
Aug 23, 2007 8.921 8.931 8.719 8.835 1,973,550 -0.04(-0.43%)
Aug 22, 2007 9.056 9.143 8.844 8.873 1,300,648 -0.12(-1.29%)
Aug 21, 2007 9.104 9.153 8.970 8.989 896,570 -0.15(-1.69%)
Aug 20, 2007 9.114 9.172 9.027 9.143 652,953 +0.09(+0.96%)
Aug 17, 2007 9.249 9.345 9.018 9.056 1,796,554 -0.03(-0.32%)
Aug 16, 2007 9.018 9.153 8.748 9.085 1,499,985 +0.03(+0.32%)
Aug 15, 2007 9.095 9.172 8.998 9.056 1,476,171 -0.03(-0.32%)
Aug 14, 2007 9.153 9.287 8.998 9.085 1,922,814 +0.03(+0.32%)
Aug 13, 2007 9.201 9.461 8.912 9.056 2,916,734 -0.09(-0.95%)
Aug 10, 2007 9.634 9.760 8.998 9.143 3,018,970 -0.61(-6.23%)
Aug 09, 2007 9.345 9.952 9.287 9.750 3,449,208 +0.23(+2.43%)
Aug 08, 2007 8.584 10.07 8.555 9.519 3,519,132 +1.04(+12.27%)
Aug 07, 2007 8.526 8.584 8.324 8.478 2,788,378 -0.12(-1.35%)
Aug 06, 2007 8.748 8.873 8.430 8.594 3,548,213 -0.20(-2.30%)
Aug 03, 2007 8.902 9.095 8.767 8.796 4,088,311 -0.45(-4.90%)
Aug 02, 2007 9.702 9.943 9.066 9.249 4,583,823 -1.33(-12.57%)
Aug 01, 2007 10.34 10.64 10.27 10.58 2,334,409 +0.19(+1.86%)
Jul 31, 2007 10.57 10.67 10.37 10.39 1,868,059 -0.21(-2.00%)
Jul 30, 2007 10.37 10.69 10.27 10.60 2,081,005 +0.19(+1.85%)
Jul 27, 2007 10.64 10.69 10.37 10.41 2,323,972 -0.29(-2.70%)
Jul 26, 2007 10.92 11.02 10.50 10.69 2,198,593 -0.36(-3.23%)
Jul 25, 2007 11.04 11.11 10.83 11.05 2,119,537 +0.08(+0.70%)
Jul 24, 2007 11.08 11.22 10.94 10.97 1,935,878 -0.20(-1.81%)
Jul 23, 2007 11.22 11.37 11.18 11.18 1,308,420 -0.03(-0.26%)
Jul 20, 2007 11.47 11.48 11.10 11.20 1,986,082 -0.30(-2.60%)
Jul 19, 2007 11.39 11.55 11.28 11.50 1,725,281 +0.12(+1.02%)
Jul 18, 2007 11.38 11.44 11.14 11.39 2,182,888 -0.04(-0.34%)
Jul 17, 2007 11.18 11.54 11.16 11.43 2,371,841 +0.25(+2.24%)
Jul 16, 2007 11.56 11.56 11.07 11.18 2,819,135 -0.32(-2.77%)
Jul 13, 2007 11.62 11.72 11.42 11.49 2,160,077 -0.18(-1.57%)
Jul 12, 2007 11.16 11.72 11.14 11.68 2,070,278 +0.56(+5.03%)
Jul 11, 2007 11.23 11.45 10.98 11.12 2,351,267 -0.13(-1.20%)
Jul 10, 2007 11.37 11.49 11.23 11.25 2,115,931 -0.17(-1.52%)
Jul 09, 2007 11.48 11.52 11.42 11.43 1,131,231 -0.10(-0.84%)
Jul 06, 2007 11.29 11.53 11.25 11.52 871,720 +0.20(+1.79%)
Jul 05, 2007 11.62 11.62 11.19 11.32 1,097,229 -0.31(-2.65%)
Jul 03, 2007 11.40 11.63 11.37 11.63 404,935 +0.25(+2.20%)
Jul 02, 2007 11.47 11.56 11.25 11.38 1,246,992 -0.07(-0.59%)
Jun 29, 2007 11.62 11.73 11.40 11.45 1,283,638 -0.13(-1.08%)
Jun 28, 2007 11.42 11.65 11.26 11.57 1,576,695 +0.15(+1.35%)
Jun 27, 2007 11.24 11.46 11.21 11.42 1,482,899 +0.09(+0.77%)
Jun 26, 2007 11.45 11.47 11.20 11.33 1,094,324 -0.06(-0.51%)
Jun 25, 2007 11.37 11.49 11.26 11.39 1,363,660 -0.05(-0.42%)
Jun 22, 2007 11.51 11.56 11.24 11.44 3,129,986 -0.12(-1.00%)
Jun 21, 2007 11.33 11.55 11.26 11.55 1,015,325 +0.20(+1.78%)
Jun 20, 2007 11.46 11.53 11.34 11.35 968,516 -0.11(-0.93%)
Jun 19, 2007 11.46 11.50 11.31 11.46 864,720 -0.04(-0.34%)
Jun 18, 2007 11.52 11.54 11.39 11.49 1,129,399 -0.03(-0.25%)
Jun 15, 2007 11.54 11.56 11.40 11.52 1,961,008 +0.05(+0.42%)
Jun 14, 2007 11.47 11.56 11.44 11.47 1,359,721 -0.03(-0.25%)
Jun 13, 2007 11.41 11.56 11.36 11.50 1,727,365 +0.14(+1.27%)
Jun 12, 2007 11.47 11.47 11.28 11.36 2,426,739 -0.06(-0.51%)
Jun 11, 2007 11.33 11.54 11.25 11.42 2,045,039 +0.10(+0.85%)
Jun 08, 2007 10.95 11.34 10.95 11.32 7,676,549 +0.32(+2.89%)
Jun 07, 2007 10.94 11.07 10.90 11.00 7,054,296 +0.02(+0.18%)
Jun 06, 2007 11.00 11.02 10.93 10.98 2,227,914 -0.02(-0.20%)
Jun 05, 2007 11.06 11.14 10.98 11.00 3,098,155 -0.07(-0.67%)
Jun 04, 2007 11.09 11.24 11.03 11.08 1,833,333 +0.00(+0.00%)
Jun 01, 2007 11.15 11.22 11.05 11.08 2,507,415 -0.01(-0.09%)
May 31, 2007 11.01 11.19 10.99 11.09 1,736,180 +0.06(+0.52%)
May 30, 2007 11.08 11.08 10.94 11.03 1,463,002 -0.04(-0.35%)
May 29, 2007 10.96 11.08 10.73 11.07 4,747,360 +0.13(+1.14%)
May 25, 2007 10.91 11.01 10.86 10.94 642,459 +0.06(+0.53%)
May 24, 2007 10.96 11.06 10.86 10.89 1,818,120 -0.11(-0.96%)
May 23, 2007 11.08 11.09 10.83 10.99 5,188,583 -0.12(-1.04%)
May 22, 2007 11.15 11.20 11.02 11.11 1,624,048 -0.07(-0.60%)
May 21, 2007 11.11 11.33 11.08 11.18 1,204,988 +0.04(+0.35%)
May 18, 2007 11.14 11.24 10.98 11.14 1,243,277 +0.02(+0.17%)
May 17, 2007 11.09 11.20 10.98 11.12 1,637,905 +0.01(+0.09%)
May 16, 2007 11.21 11.21 11.02 11.11 2,874,332 -0.10(-0.86%)
May 15, 2007 11.22 11.27 11.07 11.20 2,053,154 -0.04(-0.34%)
May 14, 2007 11.17 11.39 11.16 11.24 2,458,229 +0.05(+0.43%)
May 11, 2007 11.03 11.24 10.94 11.20 2,485,752 +0.21(+1.93%)
May 10, 2007 10.98 11.29 10.93 10.98 5,992,646 +1.03(+10.36%)
May 09, 2007 9.943 9.972 9.740 9.952 3,189,088 -0.04(-0.39%)
May 08, 2007 10.13 10.21 9.972 9.991 2,863,199 -0.42(-4.07%)
May 07, 2007 10.56 10.84 10.16 10.41 3,799,449 -1.05(-9.16%)
May 04, 2007 11.23 11.46 11.04 11.46 2,129,591 -0.03(-0.25%)
May 03, 2007 11.45 11.50 11.35 11.49 906,885 +0.02(+0.17%)
May 02, 2007 11.42 11.61 11.28 11.47 1,205,238 +0.08(+0.68%)
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.