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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.72 11.77 11.56 11.71 549,701 -0.03(-0.25%)
Feb 26, 2004 11.59 11.75 11.35 11.73 889,527 +0.11(+0.91%)
Feb 25, 2004 11.28 11.63 11.25 11.63 426,392 +0.32(+2.81%)
Feb 24, 2004 11.13 11.39 10.89 11.31 478,185 +0.27(+2.44%)
Feb 23, 2004 11.48 11.55 10.93 11.04 485,036 -0.39(-3.45%)
Feb 20, 2004 11.64 11.68 11.03 11.44 1,043,560 -0.09(-0.75%)
Feb 19, 2004 11.81 11.99 11.51 11.52 1,148,393 -0.10(-0.83%)
Feb 18, 2004 11.37 11.82 11.35 11.62 900,737 +0.31(+2.73%)
Feb 17, 2004 11.46 11.49 11.18 11.31 1,217,729 +0.13(+1.21%)
Feb 13, 2004 11.68 11.75 10.98 11.18 1,386,811 -0.31(-2.68%)
Feb 12, 2004 11.77 12.06 11.36 11.48 1,252,500 -0.29(-2.45%)
Feb 11, 2004 11.61 12.14 11.42 11.77 1,227,797 +0.32(+2.78%)
Feb 10, 2004 11.61 11.75 11.12 11.46 858,077 -0.16(-1.41%)
Feb 09, 2004 11.95 11.97 11.48 11.62 728,852 -0.35(-2.90%)
Feb 06, 2004 11.54 12.13 11.36 11.97 526,866 +0.51(+4.46%)
Feb 05, 2004 11.56 11.67 11.31 11.46 674,359 +0.19(+1.71%)
Feb 04, 2004 11.66 11.80 11.06 11.26 1,215,549 -0.48(-4.10%)
Feb 03, 2004 12.32 12.33 11.67 11.74 529,460 -0.56(-4.54%)
Feb 02, 2004 12.35 12.49 12.04 12.30 320,935 +0.01(+0.08%)
Jan 30, 2004 12.14 12.48 12.03 12.29 346,261 +0.21(+1.75%)
Jan 29, 2004 12.26 12.38 11.81 12.08 542,539 +0.01(+0.08%)
Jan 28, 2004 12.38 12.67 12.07 12.07 629,104 -0.16(-1.34%)
Jan 27, 2004 13.24 13.24 12.10 12.24 1,222,088 -1.01(-7.64%)
Jan 26, 2004 13.04 13.26 12.85 13.25 171,989 +0.21(+1.63%)
Jan 23, 2004 13.38 13.49 12.74 13.04 395,772 -0.37(-2.73%)
Jan 22, 2004 13.73 13.85 13.33 13.40 351,244 -0.30(-2.18%)
Jan 21, 2004 13.81 13.89 13.32 13.70 635,643 -0.27(-1.93%)
Jan 20, 2004 14.02 14.16 13.58 13.97 641,144 -0.19(-1.36%)
Jan 16, 2004 14.03 14.40 13.88 14.16 753,036 +0.14(+1.03%)
Jan 15, 2004 13.05 14.03 12.81 14.02 1,083,844 +0.92(+7.06%)
Jan 14, 2004 13.45 13.72 13.03 13.09 727,585 -0.35(-2.58%)
Jan 13, 2004 13.90 13.97 13.31 13.44 996,686 -0.53(-3.79%)
Jan 12, 2004 13.54 13.97 13.53 13.97 624,085 +0.29(+2.11%)
Jan 09, 2004 13.19 13.93 13.01 13.68 1,140,207 +0.39(+2.90%)
Jan 08, 2004 13.26 13.33 13.00 13.30 632,888 +0.17(+1.32%)
Jan 07, 2004 12.95 13.27 12.77 13.12 341,012 +0.12(+0.89%)
Jan 06, 2004 13.07 13.15 12.78 13.01 531,536 -0.02(-0.15%)
Jan 05, 2004 12.71 13.22 12.55 13.03 509,843 +0.61(+4.89%)
Jan 02, 2004 12.28 12.78 12.25 12.42 213,507 +0.04(+0.31%)
Dec 31, 2003 12.47 12.62 12.23 12.38 385,600 -0.14(-1.15%)
Dec 30, 2003 12.43 12.71 12.37 12.52 579,007 -0.04(-0.31%)
Dec 29, 2003 12.52 12.65 12.36 12.56 503,332 +0.29(+2.36%)
Dec 26, 2003 12.30 12.43 12.23 12.27 96,923 -0.02(-0.16%)
Dec 24, 2003 12.28 12.48 12.24 12.29 89,525 -0.18(-1.47%)
Dec 23, 2003 12.36 12.51 12.25 12.48 228,511 +0.07(+0.54%)
Dec 22, 2003 12.09 12.50 12.04 12.41 221,931 +0.16(+1.34%)
Dec 19, 2003 12.48 12.60 12.04 12.25 383,190 -0.19(-1.55%)
Dec 18, 2003 11.56 12.59 11.47 12.44 952,854 +0.51(+4.27%)
Dec 17, 2003 12.27 12.28 11.70 11.93 369,452 -0.35(-2.82%)
Dec 16, 2003 12.22 12.32 11.75 12.27 411,258 +0.00(+0.00%)
Dec 15, 2003 12.85 12.96 12.23 12.27 822,361 -0.32(-2.53%)
Dec 12, 2003 12.04 12.75 11.90 12.59 1,191,653 +0.94(+8.11%)
Dec 11, 2003 11.27 11.70 11.23 11.65 578,867 +0.38(+3.33%)
Dec 10, 2003 11.51 11.53 10.97 11.27 439,487 -0.25(-2.17%)
Dec 09, 2003 11.85 11.89 11.43 11.52 321,387 -0.21(-1.81%)
Dec 08, 2003 11.51 11.82 11.51 11.73 278,331 +0.17(+1.50%)
Dec 05, 2003 12.06 12.03 11.55 11.56 330,327 -0.50(-4.15%)
Dec 04, 2003 12.29 12.32 11.58 12.06 466,638 -0.26(-2.11%)
Dec 03, 2003 12.48 12.62 12.23 12.32 470,644 -0.13(-1.08%)
Dec 02, 2003 12.52 12.67 12.32 12.46 368,684 -0.04(-0.31%)
Dec 01, 2003 12.57 12.65 12.30 12.50 337,054 +0.08(+0.62%)
Nov 28, 2003 12.32 12.55 12.26 12.42 104,862 +0.03(+0.23%)
Nov 26, 2003 12.47 12.72 12.04 12.39 257,558 +0.13(+1.10%)
Nov 25, 2003 12.28 12.31 12.04 12.25 222,324 +0.10(+0.79%)
Nov 24, 2003 11.98 12.26 11.80 12.16 257,923 +0.37(+3.10%)
Nov 21, 2003 11.80 11.96 11.66 11.79 506,938 +0.04(+0.33%)
Nov 20, 2003 11.78 11.83 11.62 11.75 481,134 -0.05(-0.41%)
Nov 19, 2003 11.80 11.90 11.71 11.80 344,040 -0.07(-0.57%)
Nov 18, 2003 12.01 12.04 11.71 11.87 511,684 -0.14(-1.20%)
Nov 17, 2003 12.14 12.19 11.72 12.01 600,144 -0.18(-1.50%)
Nov 14, 2003 12.43 12.67 12.10 12.20 477,871 -0.23(-1.86%)
Nov 13, 2003 12.89 12.90 12.38 12.43 519,230 -0.48(-3.70%)
Nov 12, 2003 12.52 12.91 12.47 12.91 761,305 +0.43(+3.44%)
Nov 11, 2003 12.52 12.71 12.32 12.48 418,796 +0.00(+0.00%)
Nov 10, 2003 13.04 13.15 12.47 12.48 510,174 -0.58(-4.43%)
Nov 07, 2003 12.56 13.20 12.50 13.05 1,186,768 +0.34(+2.65%)
Nov 06, 2003 12.77 13.01 12.59 12.72 398,938 -0.10(-0.75%)
Nov 05, 2003 13.20 13.20 12.65 12.81 989,980 -0.22(-1.70%)
Nov 04, 2003 13.14 13.14 12.91 13.04 254,382 -0.13(-1.02%)
Nov 03, 2003 12.87 13.18 12.86 13.17 420,568 +0.49(+3.87%)
Oct 31, 2003 12.76 13.00 12.37 12.68 199,797 -0.16(-1.28%)
Oct 30, 2003 13.07 13.31 12.71 12.84 421,443 -0.23(-1.77%)
Oct 29, 2003 12.60 13.10 12.52 13.07 364,814 +0.02(+0.15%)
Oct 28, 2003 12.04 13.09 11.85 13.05 614,948 +0.92(+7.54%)
Oct 27, 2003 12.77 12.90 12.04 12.14 1,009,826 +0.62(+5.35%)
Oct 24, 2003 11.61 11.62 11.32 11.52 243,608 -0.03(-0.25%)
Oct 23, 2003 11.56 11.75 11.28 11.55 476,317 +0.03(+0.25%)
Oct 22, 2003 12.24 12.24 11.52 11.52 359,340 -0.78(-6.34%)
Oct 21, 2003 12.10 12.61 11.97 12.30 428,034 +0.36(+2.98%)
Oct 20, 2003 12.01 12.29 11.83 11.95 389,529 -0.05(-0.40%)
Oct 17, 2003 12.57 12.67 11.95 11.99 547,079 -0.67(-5.32%)
Oct 16, 2003 13.01 12.97 12.52 12.67 576,757 -0.34(-2.59%)
Oct 15, 2003 13.01 13.25 12.77 13.01 549,104 +0.14(+1.12%)
Oct 14, 2003 12.86 12.91 12.65 12.86 487,187 +0.21(+1.68%)
Oct 13, 2003 12.81 12.99 12.46 12.65 602,585 -0.14(-1.13%)
Oct 10, 2003 12.72 12.81 12.31 12.79 396,296 -0.01(-0.07%)
Oct 09, 2003 12.62 12.93 12.33 12.80 786,882 +0.41(+3.34%)
Oct 08, 2003 12.72 12.72 12.20 12.39 486,439 -0.23(-1.83%)
Oct 07, 2003 11.72 12.62 11.72 12.62 652,433 +0.53(+4.38%)
Oct 06, 2003 12.07 12.52 11.58 12.09 750,690 +0.53(+4.58%)
Oct 03, 2003 11.56 12.28 11.39 11.56 990,291 +0.21(+1.87%)
Oct 02, 2003 11.25 11.46 10.94 11.35 413,670 +0.17(+1.55%)
Oct 01, 2003 10.90 11.27 10.74 11.18 981,715 +0.29(+2.65%)
Sep 30, 2003 11.55 11.61 10.89 10.89 1,492,183 -0.74(-6.38%)
Sep 29, 2003 11.85 11.92 11.46 11.63 1,203,949 +0.09(+0.75%)
Sep 26, 2003 11.86 11.95 11.32 11.54 524,377 -0.32(-2.68%)
Sep 25, 2003 12.18 12.21 11.80 11.86 538,947 -0.43(-3.53%)
Sep 24, 2003 12.35 12.51 12.13 12.29 703,521 -0.23(-1.85%)
Sep 23, 2003 12.48 12.63 12.31 12.52 770,884 +0.19(+1.56%)
Sep 22, 2003 11.92 12.68 11.69 12.33 1,793,433 +0.39(+3.23%)
Sep 19, 2003 11.74 12.20 11.37 11.95 9,534,077 -2.43(-16.89%)
Sep 18, 2003 14.74 14.92 14.25 14.37 528,881 -0.46(-3.12%)
Sep 17, 2003 14.78 14.88 14.66 14.84 297,485 -0.06(-0.39%)
Sep 16, 2003 14.51 14.93 14.51 14.89 344,751 +0.29(+1.98%)
Sep 15, 2003 14.45 14.89 14.45 14.61 358,509 +0.09(+0.60%)
Sep 12, 2003 14.52 14.55 14.32 14.52 209,666 +0.06(+0.40%)
Sep 11, 2003 14.33 14.53 13.89 14.46 456,596 +0.13(+0.94%)
Sep 10, 2003 14.88 14.98 14.24 14.33 444,763 -0.57(-3.82%)
Sep 09, 2003 14.55 15.09 14.55 14.89 586,859 +0.02(+0.13%)
Sep 08, 2003 13.83 14.88 13.75 14.88 663,045 +0.54(+3.76%)
Sep 05, 2003 14.11 14.43 14.01 14.34 401,273 +0.18(+1.29%)
Sep 04, 2003 14.12 14.26 13.92 14.15 593,502 -0.11(-0.74%)
Sep 03, 2003 14.80 14.84 14.10 14.26 240,805 -0.25(-1.73%)
Sep 02, 2003 14.25 14.62 13.87 14.51 539,321 +0.33(+2.31%)
Aug 29, 2003 14.38 14.45 14.10 14.18 154,240 -0.22(-1.54%)
Aug 28, 2003 13.99 14.45 13.91 14.40 241,220 +0.53(+3.82%)
Aug 27, 2003 13.78 13.97 13.67 13.87 237,068 +0.15(+1.12%)
Aug 26, 2003 13.73 13.82 13.19 13.72 138,151 +0.04(+0.28%)
Aug 25, 2003 13.70 13.84 13.54 13.68 116,666 -0.05(-0.35%)
Aug 22, 2003 14.36 15.02 13.70 13.73 878,213 -0.53(-3.72%)
Aug 21, 2003 13.88 14.28 13.84 14.26 297,477 +0.56(+4.08%)
Aug 20, 2003 13.60 14.33 13.54 13.70 424,108 -0.32(-2.27%)
Aug 19, 2003 13.31 14.10 13.27 14.02 573,574 +0.73(+5.51%)
Aug 18, 2003 12.72 13.32 12.54 13.29 692,004 +0.51(+4.00%)
Aug 15, 2003 12.93 12.96 12.69 12.78 189,115 -0.18(-1.41%)
Aug 14, 2003 13.30 13.38 12.72 12.96 180,500 -0.29(-2.18%)
Aug 13, 2003 13.30 13.62 13.05 13.25 344,704 -0.04(-0.29%)
Aug 12, 2003 12.62 13.33 12.62 13.29 207,591 +0.40(+3.14%)
Aug 11, 2003 12.19 12.89 12.19 12.88 244,023 +0.68(+5.61%)
Aug 08, 2003 12.48 12.63 12.16 12.20 156,212 -0.29(-2.31%)
Aug 07, 2003 12.78 12.85 12.14 12.49 696,675 -0.34(-2.63%)
Aug 06, 2003 13.70 13.73 12.79 12.82 258,762 -0.82(-6.00%)
Aug 05, 2003 14.07 14.15 13.45 13.64 401,377 -0.41(-2.95%)
Aug 04, 2003 13.58 14.26 13.44 14.06 362,038 +0.51(+3.77%)
Aug 01, 2003 13.78 14.10 13.28 13.55 255,648 -0.25(-1.82%)
Jul 31, 2003 13.87 14.39 13.68 13.80 242,985 -0.07(-0.49%)
Jul 30, 2003 14.11 14.15 13.55 13.86 163,893 -0.26(-1.84%)
Jul 29, 2003 13.88 14.12 13.62 14.12 199,391 +0.19(+1.38%)
Jul 28, 2003 14.26 14.27 13.77 13.93 273,189 -0.51(-3.54%)
Jul 25, 2003 14.25 14.44 13.89 14.44 190,360 +0.19(+1.35%)
Jul 24, 2003 14.18 14.50 14.11 14.25 680,691 -0.31(-2.12%)
Jul 23, 2003 13.68 14.60 13.49 14.56 1,017,196 +1.00(+7.39%)
Jul 22, 2003 13.16 13.68 12.96 13.56 324,879 +0.67(+5.24%)
Jul 21, 2003 13.15 13.49 12.68 12.88 374,182 -0.69(-5.11%)
Jul 18, 2003 13.17 13.68 13.01 13.57 297,062 +0.40(+3.07%)
Jul 17, 2003 13.86 13.92 12.77 13.17 623,914 -0.80(-5.72%)
Jul 16, 2003 13.68 14.18 13.45 13.97 787,808 +0.38(+2.76%)
Jul 15, 2003 13.72 13.90 13.39 13.59 799,433 +0.03(+0.21%)
Jul 14, 2003 13.30 13.76 13.27 13.57 757,914 +0.38(+2.85%)
Jul 11, 2003 13.36 13.39 12.97 13.19 277,756 -0.18(-1.37%)
Jul 10, 2003 13.41 13.46 13.21 13.37 587,897 -0.19(-1.42%)
Jul 09, 2003 13.28 13.58 13.12 13.57 814,379 +0.28(+2.10%)
Jul 08, 2003 13.38 13.38 13.26 13.29 1,082,068 -0.11(-0.79%)
Jul 07, 2003 13.05 13.42 12.93 13.39 597,343 +0.42(+3.27%)
Jul 03, 2003 12.94 13.23 12.89 12.97 114,486 -0.09(-0.66%)
Jul 02, 2003 12.90 13.15 12.53 13.05 549,701 +0.25(+1.96%)
Jul 01, 2003 12.94 12.99 12.71 12.80 729,578 -0.19(-1.48%)
Jun 30, 2003 12.77 13.02 12.57 13.00 571,394 +0.42(+3.37%)
Jun 27, 2003 12.43 12.72 12.43 12.57 345,389 +0.10(+0.77%)
Jun 26, 2003 12.60 12.68 12.45 12.48 324,361 -0.02(-0.15%)
Jun 25, 2003 12.48 12.82 12.43 12.50 326,955 -0.05(-0.38%)
Jun 24, 2003 12.52 12.72 12.38 12.54 526,969 +0.01(+0.08%)
Jun 23, 2003 12.76 12.84 12.43 12.53 683,285 -0.17(-1.36%)
Jun 20, 2003 12.63 13.05 12.29 12.71 464,900 +0.20(+1.62%)
Jun 19, 2003 13.41 13.73 12.46 12.51 954,503 -0.41(-3.21%)
Jun 18, 2003 12.60 12.98 12.29 12.92 354,046 +0.31(+2.44%)
Jun 17, 2003 12.77 12.86 12.52 12.61 288,240 -0.02(-0.15%)
Jun 16, 2003 11.99 12.82 11.99 12.63 622,773 +0.49(+4.05%)
Jun 13, 2003 12.22 12.34 11.93 12.14 302,979 -0.16(-1.33%)
Jun 12, 2003 12.77 12.77 12.10 12.30 295,090 -0.37(-2.89%)
Jun 11, 2003 12.70 12.78 12.26 12.67 397,121 -0.17(-1.35%)
Jun 10, 2003 12.60 12.86 11.96 12.84 1,201,121 +0.00(+0.00%)
Jun 09, 2003 13.05 13.18 12.77 12.84 354,046 -0.26(-1.99%)
Jun 06, 2003 13.71 14.50 12.91 13.10 964,571 -0.41(-3.07%)
Jun 05, 2003 13.17 13.73 13.00 13.52 912,258 +0.03(+0.21%)
Jun 04, 2003 12.77 13.50 12.68 13.49 1,163,651 +0.72(+5.66%)
Jun 03, 2003 12.68 12.85 12.55 12.77 401,169 -0.06(-0.45%)
Jun 02, 2003 13.01 13.49 12.64 12.82 1,453,552 +0.87(+7.25%)
May 30, 2003 11.15 12.15 11.07 11.96 1,323,911 +0.94(+8.57%)
May 29, 2003 10.85 11.18 10.83 11.01 223,783 +0.13(+1.24%)
May 28, 2003 10.72 10.93 10.52 10.88 239,041 +0.37(+3.48%)
May 27, 2003 9.972 10.65 9.943 10.51 211,016 +0.55(+5.51%)
May 23, 2003 10.14 10.18 9.894 9.962 124,450 -0.04(-0.39%)
May 22, 2003 9.692 10.17 9.692 10.00 333,702 +0.17(+1.76%)
May 21, 2003 9.885 9.885 9.605 9.827 319,482 +0.03(+0.29%)
May 20, 2003 9.634 9.923 9.634 9.798 261,979 +0.16(+1.70%)
May 19, 2003 10.17 10.41 9.586 9.634 861,502 -0.78(-7.49%)
May 16, 2003 10.94 10.98 10.09 10.41 547,313 -0.66(-6.00%)
May 15, 2003 11.42 11.61 10.94 11.08 242,362 -0.34(-2.95%)
May 14, 2003 11.40 11.66 11.15 11.42 234,370 -0.01(-0.08%)
May 13, 2003 11.42 11.46 11.19 11.43 137,010 -0.02(-0.17%)
May 12, 2003 11.32 11.65 11.22 11.45 286,475 +0.12(+1.02%)
May 09, 2003 11.20 11.41 11.19 11.33 218,385 +0.11(+0.94%)
May 08, 2003 11.46 11.48 11.13 11.22 380,825 -0.34(-2.92%)
May 07, 2003 11.47 11.77 11.41 11.56 393,385 -0.02(-0.17%)
May 06, 2003 11.45 11.74 11.37 11.58 372,522 +0.13(+1.09%)
May 05, 2003 11.04 11.65 11.03 11.46 805,349 +0.40(+3.66%)
May 02, 2003 10.79 11.15 10.79 11.05 675,397 +0.26(+2.41%)
May 01, 2003 10.97 10.98 10.66 10.79 567,034 -0.20(-1.84%)
Apr 30, 2003 10.83 11.05 10.60 10.99 422,759 +0.19(+1.78%)
Apr 29, 2003 10.41 10.94 10.41 10.80 627,962 +0.40(+3.89%)
Apr 28, 2003 10.12 10.53 10.10 10.40 516,590 +0.28(+2.76%)
Apr 25, 2003 10.41 10.41 9.923 10.12 174,999 -0.29(-2.78%)
Apr 24, 2003 10.59 10.59 10.26 10.41 167,110 -0.14(-1.37%)
Apr 23, 2003 10.44 10.59 10.12 10.55 284,814 +0.06(+0.55%)
Apr 22, 2003 10.33 10.49 10.07 10.49 168,979 +0.09(+0.88%)
Apr 21, 2003 10.60 10.63 10.21 10.40 363,491 -0.20(-1.86%)
Apr 17, 2003 9.817 10.71 9.538 10.60 836,695 +1.00(+10.44%)
Apr 16, 2003 9.740 9.904 9.548 9.596 366,086 +0.04(+0.40%)
Apr 15, 2003 9.278 9.644 9.104 9.557 277,964 +0.10(+1.02%)
Apr 14, 2003 9.384 9.461 8.979 9.461 599,834 +0.02(+0.20%)
Apr 11, 2003 9.634 9.923 9.384 9.442 513,580 -0.30(-3.07%)
Apr 10, 2003 9.499 9.827 9.393 9.740 230,945 +0.17(+1.81%)
Apr 09, 2003 9.634 9.769 9.442 9.567 366,398 -0.09(-0.90%)
Apr 08, 2003 10.10 10.11 9.365 9.654 748,261 -0.50(-4.93%)
Apr 07, 2003 10.60 10.60 10.02 10.15 224,717 +0.05(+0.48%)
Apr 04, 2003 10.60 10.60 10.11 10.11 240,079 -0.39(-3.76%)
Apr 03, 2003 10.64 10.65 10.36 10.50 247,967 +0.05(+0.46%)
Apr 02, 2003 10.22 10.60 10.16 10.45 623,499 +0.38(+3.73%)
Apr 01, 2003 9.731 10.12 9.557 10.08 475,487 +0.48(+5.02%)
Mar 31, 2003 10.26 10.34 9.577 9.596 452,683 -0.76(-7.35%)
Mar 28, 2003 10.71 10.71 10.36 10.36 301,577 -0.33(-3.07%)
Mar 27, 2003 10.61 10.81 10.41 10.68 547,193 +0.04(+0.36%)
Mar 26, 2003 11.03 11.03 10.48 10.65 586,091 -0.39(-3.49%)
Mar 25, 2003 10.57 11.08 10.34 11.03 425,299 +0.45(+4.28%)
Mar 24, 2003 10.89 11.08 10.43 10.58 642,131 -0.76(-6.71%)
Mar 21, 2003 11.90 12.04 11.13 11.34 1,397,188 -0.13(-1.09%)
Mar 20, 2003 10.48 11.59 10.31 11.46 1,843,045 +1.16(+11.21%)
Mar 19, 2003 10.37 10.51 10.18 10.31 569,498 -0.06(-0.56%)
Mar 18, 2003 10.10 10.48 10.00 10.37 503,526 +0.28(+2.77%)
Mar 17, 2003 9.615 10.56 9.596 10.09 510,205 +0.30(+3.05%)
Mar 14, 2003 9.210 9.817 9.172 9.788 94,827,584 +0.66(+7.17%)
Mar 13, 2003 8.719 9.162 8.719 9.133 501,124 +0.41(+4.75%)
Mar 12, 2003 8.613 8.767 8.469 8.719 422,308 +0.09(+1.00%)
Mar 11, 2003 8.738 8.738 8.575 8.632 260,111 -0.05(-0.55%)
Mar 10, 2003 8.864 9.104 8.652 8.681 603,363 -0.24(-2.71%)
Mar 07, 2003 9.393 9.432 8.700 8.922 1,113,622 -0.52(-5.50%)
Mar 06, 2003 10.03 10.04 9.403 9.442 732,796 -0.65(-6.40%)
Mar 05, 2003 10.31 10.35 9.788 10.09 546,483 -0.22(-2.15%)
Mar 04, 2003 10.31 10.54 10.28 10.31 253,883 -0.11(-1.02%)
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.