Financial News

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.773 3.850 3.483 3.512 3,236,905 -0.19(-5.21%)
Jan 28, 2010 4.014 4.043 3.628 3.705 2,743,771 -0.31(-7.69%)
Jan 27, 2010 3.956 4.072 3.869 4.014 815,127 +0.05(+1.22%)
Jan 26, 2010 3.947 4.082 3.879 3.966 1,159,651 +0.00(+0.00%)
Jan 25, 2010 4.062 4.096 3.947 3.966 1,779,126 -0.05(-1.20%)
Jan 22, 2010 4.381 4.390 3.985 4.014 3,313,238 -0.54(-11.86%)
Jan 21, 2010 4.593 4.670 4.458 4.554 1,204,542 -0.04(-0.84%)
Jan 20, 2010 4.709 4.747 4.497 4.593 956,903 -0.17(-3.64%)
Jan 19, 2010 4.699 4.767 4.622 4.767 753,090 +0.08(+1.65%)
Jan 15, 2010 4.873 4.690 4.690 4.690 750,313 -0.15(-3.19%)
Jan 14, 2010 4.757 4.873 4.690 4.844 485,644 +0.05(+1.01%)
Jan 13, 2010 4.709 4.825 4.603 4.796 825,260 +0.11(+2.26%)
Jan 12, 2010 4.931 4.979 4.670 4.690 1,031,300 -0.27(-5.45%)
Jan 11, 2010 5.085 5.095 4.931 4.960 896,841 -0.09(-1.72%)
Jan 08, 2010 5.018 5.095 4.979 5.047 560,359 +0.00(+0.00%)
Jan 07, 2010 5.018 5.114 4.854 5.047 831,402 +0.04(+0.77%)
Jan 06, 2010 5.066 5.201 4.854 5.008 2,259,519 -0.09(-1.70%)
Jan 05, 2010 5.191 5.191 5.095 5.095 1,522,068 -0.12(-2.22%)
Jan 04, 2010 5.162 5.259 5.018 5.211 819,189 +0.12(+2.27%)
Dec 31, 2009 5.153 5.095 5.095 5.095 647,819 -0.05(-0.94%)
Dec 30, 2009 5.182 5.317 5.056 5.143 933,302 -0.08(-1.48%)
Dec 29, 2009 5.471 5.548 5.191 5.220 519,387 -0.20(-3.74%)
Dec 28, 2009 5.413 5.548 5.336 5.423 1,233,671 +0.00(+0.00%)
Dec 24, 2009 5.269 5.452 5.172 5.423 1,017,176 +0.16(+3.12%)
Dec 23, 2009 5.240 5.280 5.148 5.259 1,491,436 +0.12(+2.25%)
Dec 22, 2009 4.728 5.172 4.709 5.143 1,932,282 +0.43(+9.22%)
Dec 21, 2009 4.767 4.805 4.603 4.709 1,014,877 -0.02(-0.41%)
Dec 18, 2009 4.738 4.796 4.593 4.728 1,628,674 +0.06(+1.24%)
Dec 17, 2009 4.699 4.815 4.506 4.670 737,317 -0.10(-2.02%)
Dec 16, 2009 4.699 4.854 4.612 4.767 651,529 +0.14(+3.13%)
Dec 15, 2009 4.805 4.863 4.622 4.622 881,377 -0.18(-3.82%)
Dec 14, 2009 4.747 4.825 4.699 4.805 989,924 +0.01(+0.20%)
Dec 11, 2009 4.680 4.825 4.632 4.796 1,304,679 +0.18(+3.97%)
Dec 10, 2009 4.747 4.747 4.564 4.612 811,612 -0.10(-2.05%)
Dec 09, 2009 4.632 4.728 4.545 4.709 680,465 +0.09(+1.88%)
Dec 08, 2009 4.554 4.651 4.468 4.622 738,468 +0.00(+0.00%)
Dec 07, 2009 4.516 4.690 4.468 4.622 747,790 +0.11(+2.35%)
Dec 04, 2009 4.342 4.622 4.304 4.516 1,423,326 +0.27(+6.36%)
Dec 03, 2009 4.284 4.342 4.226 4.246 592,952 +0.00(+0.00%)
Dec 02, 2009 4.168 4.313 4.168 4.246 939,507 +0.09(+2.09%)
Dec 01, 2009 4.101 4.197 4.053 4.159 1,889,573 +0.14(+3.36%)
Nov 30, 2009 3.937 4.024 3.889 4.024 1,043,183 +0.07(+1.71%)
Nov 27, 2009 3.879 4.033 3.850 3.956 366,704 -0.13(-3.07%)
Nov 25, 2009 4.149 4.149 4.053 4.082 379,914 -0.03(-0.70%)
Nov 24, 2009 4.140 4.140 3.966 4.111 879,556 -0.04(-0.93%)
Nov 23, 2009 4.014 4.178 3.995 4.149 817,981 +0.24(+6.17%)
Nov 20, 2009 3.860 4.014 3.860 3.908 936,943 -0.02(-0.49%)
Nov 19, 2009 4.014 4.024 3.860 3.927 1,038,059 -0.13(-3.09%)
Nov 18, 2009 4.014 4.101 3.821 4.052 904,437 +0.05(+1.20%)
Nov 17, 2009 4.014 4.082 3.937 4.004 677,230 -0.06(-1.43%)
Nov 16, 2009 3.937 4.091 3.918 4.062 723,190 +0.17(+4.47%)
Nov 13, 2009 3.754 3.908 3.676 3.889 608,117 +0.15(+4.13%)
Nov 12, 2009 3.889 4.043 3.725 3.734 827,741 -0.18(-4.68%)
Nov 11, 2009 3.937 3.947 3.836 3.918 617,941 +0.06(+1.50%)
Nov 10, 2009 4.053 4.120 3.840 3.860 621,982 -0.22(-5.44%)
Nov 09, 2009 4.004 4.178 3.985 4.082 908,492 +0.17(+4.44%)
Nov 06, 2009 3.811 3.947 3.792 3.908 948,321 +0.02(+0.50%)
Nov 05, 2009 3.725 3.908 3.647 3.889 1,274,866 +0.21(+5.77%)
Nov 04, 2009 3.618 3.773 3.618 3.676 1,687,185 +0.09(+2.42%)
Nov 03, 2009 3.522 3.590 3.425 3.590 915,748 +0.02(+0.54%)
Nov 02, 2009 3.657 3.696 3.474 3.570 865,537 -0.06(-1.60%)
Oct 30, 2009 3.754 3.763 3.541 3.628 1,428,046 -0.19(-5.05%)
Oct 29, 2009 3.647 3.831 3.618 3.821 1,329,643 +0.24(+6.74%)
Oct 28, 2009 3.831 3.966 3.561 3.580 1,825,662 -0.26(-6.78%)
Oct 27, 2009 4.390 4.429 3.811 3.840 3,740,523 -0.37(-8.72%)
Oct 26, 2009 4.390 4.477 4.178 4.207 1,721,247 -0.15(-3.54%)
Oct 23, 2009 4.458 4.651 4.352 4.361 775,247 -0.23(-5.04%)
Oct 22, 2009 4.554 4.603 4.333 4.593 714,143 +0.04(+0.85%)
Oct 21, 2009 4.786 4.883 4.545 4.554 1,970,380 -0.27(-5.60%)
Oct 20, 2009 4.863 5.008 4.825 4.825 624,153 -0.14(-2.72%)
Oct 19, 2009 4.989 5.066 4.873 4.960 570,242 -0.01(-0.19%)
Oct 16, 2009 5.124 5.133 4.844 4.969 1,254,004 -0.20(-3.92%)
Oct 15, 2009 5.018 5.201 4.902 5.172 2,029,132 +0.10(+1.90%)
Oct 14, 2009 4.989 5.153 4.892 5.076 1,352,295 +0.20(+4.16%)
Oct 13, 2009 5.027 5.037 4.805 4.873 800,548 -0.15(-3.07%)
Oct 12, 2009 5.162 5.162 4.998 5.027 1,142,045 +0.02(+0.39%)
Oct 09, 2009 4.825 5.066 4.747 5.008 2,361,240 +0.18(+3.80%)
Oct 08, 2009 4.892 4.921 4.747 4.825 1,597,081 +0.00(+0.00%)
Oct 07, 2009 4.699 4.883 4.661 4.825 2,773,193 +0.11(+2.25%)
Oct 06, 2009 4.583 4.825 4.545 4.718 1,959,893 +0.15(+3.38%)
Oct 05, 2009 4.333 4.593 4.255 4.564 1,511,638 +0.28(+6.53%)
Oct 02, 2009 4.352 4.419 4.162 4.284 2,286,579 -0.15(-3.48%)
Oct 01, 2009 4.728 4.757 4.371 4.439 3,253,271 -0.34(-7.07%)
Sep 30, 2009 4.612 4.815 4.361 4.776 7,281,982 +0.12(+2.48%)
Sep 29, 2009 4.275 4.786 4.255 4.661 6,472,510 +0.40(+9.28%)
Sep 28, 2009 3.918 4.284 3.889 4.265 1,843,604 +0.37(+9.41%)
Sep 25, 2009 4.014 4.091 3.879 3.898 1,755,315 -0.14(-3.58%)
Sep 24, 2009 4.236 4.236 3.889 4.043 1,319,560 -0.14(-3.46%)
Sep 23, 2009 4.352 4.400 4.178 4.188 1,287,229 -0.16(-3.77%)
Sep 22, 2009 4.168 4.352 4.120 4.352 1,300,921 +0.24(+5.87%)
Sep 21, 2009 4.149 4.217 4.091 4.111 788,615 -0.09(-2.07%)
Sep 18, 2009 4.062 4.236 3.995 4.197 2,204,250 +0.16(+4.07%)
Sep 17, 2009 4.101 4.178 3.971 4.033 2,182,502 -0.07(-1.65%)
Sep 16, 2009 4.159 4.197 4.024 4.101 1,037,838 +0.00(+0.00%)
Sep 15, 2009 4.120 4.207 4.062 4.101 2,258,391 +0.02(+0.47%)
Sep 14, 2009 4.072 4.149 4.004 4.082 3,706,811 -0.02(-0.47%)
Sep 11, 2009 3.797 4.101 3.763 4.101 7,741,072 +0.28(+7.32%)
Sep 10, 2009 3.889 3.985 3.754 3.821 1,257,581 -0.09(-2.22%)
Sep 09, 2009 3.715 4.043 3.715 3.908 804,623 -0.06(-1.46%)
Sep 08, 2009 3.966 4.004 3.860 3.966 503,670 +0.04(+0.98%)
Sep 04, 2009 3.831 3.947 3.754 3.927 496,492 +0.10(+2.52%)
Sep 03, 2009 3.792 3.836 3.676 3.831 418,579 +0.08(+2.06%)
Sep 02, 2009 3.667 3.758 3.638 3.754 609,913 +0.06(+1.57%)
Sep 01, 2009 3.811 4.053 3.647 3.696 1,156,470 -0.16(-4.25%)
Aug 31, 2009 3.889 4.043 3.850 3.860 1,253,878 +0.06(+1.52%)
Aug 28, 2009 3.831 3.995 3.744 3.802 565,437 +0.02(+0.51%)
Aug 27, 2009 3.754 3.802 3.618 3.783 498,628 +0.00(+0.00%)
Aug 26, 2009 3.696 3.792 3.590 3.783 618,195 +0.07(+1.82%)
Aug 25, 2009 3.966 3.976 3.676 3.715 1,005,729 -0.21(-5.41%)
Aug 24, 2009 3.831 4.024 3.802 3.927 861,758 +0.13(+3.30%)
Aug 21, 2009 3.715 3.840 3.618 3.802 750,714 +0.14(+3.96%)
Aug 20, 2009 3.676 3.715 3.599 3.657 644,087 -0.02(-0.52%)
Aug 19, 2009 3.493 3.676 3.445 3.676 678,480 +0.12(+3.25%)
Aug 18, 2009 3.493 3.725 3.493 3.561 778,305 +0.09(+2.50%)
Aug 17, 2009 3.599 3.609 3.425 3.474 772,740 -0.22(-6.01%)
Aug 14, 2009 3.734 3.734 3.590 3.696 733,705 -0.06(-1.54%)
Aug 13, 2009 3.821 3.821 3.628 3.754 882,702 -0.07(-1.77%)
Aug 12, 2009 3.570 3.860 3.541 3.821 900,436 +0.24(+6.74%)
Aug 11, 2009 3.715 3.715 3.522 3.580 943,632 -0.17(-4.63%)
Aug 10, 2009 3.792 3.860 3.667 3.754 707,492 -0.10(-2.51%)
Aug 07, 2009 3.734 3.995 3.696 3.850 1,679,675 +0.20(+5.56%)
Aug 06, 2009 3.754 3.754 3.609 3.647 949,360 -0.08(-2.07%)
Aug 05, 2009 3.763 3.783 3.618 3.725 818,029 -0.06(-1.53%)
Aug 04, 2009 3.647 3.783 3.541 3.783 760,462 +0.12(+3.16%)
Aug 03, 2009 3.647 3.715 3.551 3.667 846,418 +0.07(+1.88%)
Jul 31, 2009 3.628 3.696 3.522 3.599 1,212,649 -0.07(-1.84%)
Jul 30, 2009 3.561 3.831 3.435 3.667 2,828,578 +0.15(+4.40%)
Jul 29, 2009 3.493 3.522 3.348 3.512 992,101 -0.03(-0.82%)
Jul 28, 2009 3.483 3.570 3.445 3.541 719,968 +0.01(+0.27%)
Jul 27, 2009 3.512 3.570 3.416 3.532 559,192 +0.08(+2.23%)
Jul 24, 2009 3.435 3.464 3.329 3.454 566,210 -0.02(-0.56%)
Jul 23, 2009 3.223 3.570 3.204 3.474 2,636,598 +0.29(+9.09%)
Jul 22, 2009 3.252 3.339 3.020 3.184 2,035,009 -0.11(-3.23%)
Jul 21, 2009 3.397 3.424 3.184 3.290 1,073,630 -0.08(-2.29%)
Jul 20, 2009 3.310 3.425 3.233 3.368 1,162,184 +0.09(+2.65%)
Jul 17, 2009 3.175 3.319 3.088 3.281 1,946,961 +0.12(+3.66%)
Jul 16, 2009 2.847 3.175 2.827 3.165 1,522,342 +0.29(+10.07%)
Jul 15, 2009 2.856 2.943 2.683 2.875 1,222,045 +0.22(+8.36%)
Jul 14, 2009 2.644 2.683 2.596 2.654 450,602 +0.00(+0.00%)
Jul 13, 2009 2.576 2.702 2.538 2.654 532,142 +0.04(+1.48%)
Jul 10, 2009 2.615 2.721 2.567 2.615 472,542 -0.02(-0.73%)
Jul 09, 2009 2.596 2.702 2.557 2.634 579,423 +0.08(+3.02%)
Jul 08, 2009 2.654 2.683 2.441 2.557 1,661,195 -0.09(-3.28%)
Jul 07, 2009 2.808 2.837 2.625 2.644 1,172,974 -0.15(-5.52%)
Jul 06, 2009 2.847 2.847 2.721 2.798 948,740 -0.06(-2.03%)
Jul 02, 2009 2.847 2.933 2.827 2.856 1,619,154 -0.04(-1.33%)
Jul 01, 2009 2.673 2.943 2.634 2.895 1,874,546 +0.27(+10.29%)
Jun 30, 2009 2.586 2.702 2.562 2.625 1,157,532 +0.05(+1.87%)
Jun 29, 2009 2.499 2.649 2.499 2.576 577,550 +0.09(+3.49%)
Jun 26, 2009 2.528 2.596 2.374 2.490 1,897,394 +0.02(+0.78%)
Jun 25, 2009 2.499 2.721 2.325 2.470 1,549,973 -0.15(-5.88%)
Jun 24, 2009 2.422 2.798 2.422 2.625 700,437 +0.24(+10.12%)
Jun 23, 2009 2.538 2.605 2.325 2.383 707,632 -0.12(-4.63%)
Jun 22, 2009 2.634 2.663 2.451 2.499 709,016 -0.18(-6.83%)
Jun 19, 2009 2.654 2.769 2.567 2.683 1,269,727 +0.07(+2.58%)
Jun 18, 2009 2.972 2.972 2.518 2.615 2,132,536 -0.38(-12.58%)
Jun 17, 2009 3.059 3.059 2.827 2.991 1,022,504 -0.08(-2.52%)
Jun 16, 2009 3.126 3.223 2.992 3.068 963,219 +0.02(+0.63%)
Jun 15, 2009 3.136 3.310 2.991 3.049 839,491 -0.19(-5.95%)
Jun 12, 2009 3.204 3.242 3.146 3.242 1,137,715 -0.01(-0.30%)
Jun 11, 2009 3.126 3.300 3.088 3.252 828,189 +0.13(+4.01%)
Jun 10, 2009 3.097 3.223 2.933 3.126 1,086,702 +0.07(+2.21%)
Jun 09, 2009 3.020 3.097 2.962 3.059 591,508 +0.09(+2.92%)
Jun 08, 2009 2.933 3.059 2.895 2.972 401,482 -0.08(-2.53%)
Jun 05, 2009 3.184 3.184 2.943 3.049 563,920 -0.02(-0.63%)
Jun 04, 2009 2.953 3.136 2.895 3.068 569,244 +0.14(+4.61%)
Jun 03, 2009 3.068 3.175 2.885 2.933 970,475 -0.19(-6.17%)
Jun 02, 2009 2.982 3.146 2.856 3.126 1,138,668 +0.14(+4.85%)
Jun 01, 2009 2.856 3.011 2.789 2.982 2,023,947 +0.20(+7.29%)
May 29, 2009 2.673 2.798 2.596 2.779 1,143,679 +0.12(+4.35%)
May 28, 2009 2.750 2.750 2.441 2.663 1,513,081 -0.07(-2.47%)
May 27, 2009 2.605 2.740 2.518 2.731 1,018,576 +0.22(+8.85%)
May 26, 2009 2.287 2.605 2.181 2.509 2,097,290 +0.19(+8.33%)
May 22, 2009 2.345 2.490 2.316 2.316 944,458 +0.00(+0.00%)
May 21, 2009 2.345 2.461 2.181 2.316 834,395 -0.14(-5.51%)
May 20, 2009 2.683 2.692 2.297 2.451 1,202,821 -0.16(-6.27%)
May 19, 2009 2.306 2.692 2.239 2.615 1,874,152 +0.31(+13.39%)
May 18, 2009 1.968 2.306 1.891 2.306 1,391,080 +0.38(+19.50%)
May 15, 2009 1.940 1.988 1.882 1.930 686,955 +0.00(+0.00%)
May 14, 2009 1.766 1.959 1.766 1.930 598,121 +0.13(+6.95%)
May 13, 2009 1.785 1.920 1.756 1.804 742,660 -0.03(-1.58%)
May 12, 2009 1.959 1.959 1.708 1.833 916,463 -0.11(-5.47%)
May 11, 2009 1.920 1.979 1.853 1.940 549,558 -0.05(-2.43%)
May 08, 2009 1.862 2.026 1.775 1.988 839,857 +0.16(+8.99%)
May 07, 2009 2.026 2.046 1.708 1.824 1,207,057 -0.18(-9.13%)
May 06, 2009 1.997 2.026 1.785 2.007 1,609,562 +0.06(+2.97%)
May 05, 2009 2.161 2.161 1.901 1.949 2,246,686 -0.13(-6.05%)
May 04, 2009 1.997 2.123 1.901 2.075 1,908,828 +0.14(+7.50%)
May 01, 2009 1.689 2.017 1.621 1.930 5,525,116 +0.50(+35.13%)
Apr 30, 2009 1.264 1.486 1.264 1.428 1,847,458 +0.00(+0.00%)
Apr 29, 2009 1.428 1.486 1.389 1.428 1,111,722 +0.05(+3.50%)
Apr 28, 2009 1.303 1.389 1.303 1.380 510,967 +0.07(+5.15%)
Apr 27, 2009 1.303 1.332 1.225 1.312 779,465 -0.04(-2.86%)
Apr 24, 2009 1.322 1.351 1.283 1.351 413,098 +0.05(+3.70%)
Apr 23, 2009 1.370 1.370 1.274 1.303 583,015 -0.07(-4.93%)
Apr 22, 2009 1.293 1.409 1.264 1.370 1,064,816 +0.05(+3.65%)
Apr 21, 2009 1.177 1.332 1.158 1.322 602,947 +0.14(+12.30%)
Apr 20, 2009 1.341 1.361 1.177 1.177 1,024,786 -0.20(-14.69%)
Apr 17, 2009 1.467 1.476 1.370 1.380 1,071,400 -0.04(-2.72%)
Apr 16, 2009 1.370 1.486 1.245 1.418 1,785,173 +0.12(+8.89%)
Apr 15, 2009 1.274 1.312 1.254 1.303 495,560 +0.01(+0.75%)
Apr 14, 2009 1.438 1.438 1.264 1.293 1,295,695 -0.16(-11.26%)
Apr 13, 2009 1.438 1.467 1.216 1.457 843,029 +0.01(+0.67%)
Apr 09, 2009 1.139 1.447 1.129 1.447 1,425,386 +0.34(+30.43%)
Apr 08, 2009 1.042 1.110 1.023 1.110 384,027 +0.09(+8.49%)
Apr 07, 2009 1.081 1.119 1.023 1.023 366,036 -0.09(-7.83%)
Apr 06, 2009 1.081 1.110 1.004 1.110 1,055,365 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9649 1.090 655,406 +0.06(+5.61%)
Apr 02, 2009 0.9649 1.061 0.9315 1.032 947,061 +0.14(+15.05%)
Apr 01, 2009 0.8588 0.9172 0.8491 0.8974 357,724 +0.07(+8.14%)
Mar 31, 2009 0.9070 0.9554 0.8298 0.8298 594,573 -0.06(-6.52%)
Mar 30, 2009 0.9842 1.004 0.8204 0.8877 722,996 -0.24(-21.37%)
Mar 26, 2009 0.9070 1.197 0.9070 1.129 870,573 +0.19(+20.62%)
Mar 25, 2009 0.8912 0.9456 0.8395 0.9360 577,086 +0.05(+5.43%)
Mar 24, 2009 0.8974 0.9263 0.8415 0.8877 598,054 -0.02(-2.13%)
Mar 23, 2009 0.8058 0.9070 0.7623 0.9070 2,341,387 +0.14(+18.99%)
Mar 20, 2009 0.9842 0.9842 0.4825 0.7623 1,487,450 -0.15(-16.84%)
Mar 19, 2009 0.9167 0.9265 0.8636 0.9167 524,966 -0.01(-1.04%)
Mar 18, 2009 0.8781 0.9263 0.7816 0.9263 878,953 +0.06(+6.67%)
Mar 17, 2009 0.7526 0.8684 0.7430 0.8684 627,964 +0.09(+11.11%)
Mar 16, 2009 0.8202 0.8395 0.7718 0.7816 607,936 -0.03(-3.57%)
Mar 13, 2009 0.8105 0.8298 0.7575 0.8105 1,445,214 +0.00(+0.00%)
Mar 12, 2009 0.6755 0.8105 0.6369 0.8105 1,706,554 +0.13(+18.31%)
Mar 11, 2009 0.6755 0.6948 0.5790 0.6851 1,102,350 -0.01(-1.39%)
Mar 10, 2009 0.5404 0.7044 0.5404 0.6947 1,556,374 +0.14(+26.32%)
Mar 09, 2009 0.6079 0.6127 0.5307 0.5500 534,237 -0.07(-10.94%)
Mar 06, 2009 0.6272 0.7044 0.5307 0.6176 1,389,914 +0.00(+0.00%)
Mar 05, 2009 0.6745 0.6745 0.6176 0.6176 720,250 -0.05(-7.25%)
Mar 04, 2009 0.5500 0.7719 0.5211 0.6658 1,025,374 +0.16(+32.69%)
Mar 02, 2009 0.5693 0.5983 0.5018 0.5018 987,649 -0.09(-14.75%)
Feb 27, 2009 0.5790 0.6272 0.5018 0.5886 809,203 +0.03(+5.17%)
Feb 26, 2009 0.6272 0.6658 0.5597 0.5597 1,596,126 -0.05(-7.94%)
Feb 25, 2009 0.6658 0.6658 0.5790 0.6079 1,930,150 -0.02(-3.08%)
Feb 24, 2009 0.6562 0.7044 0.5307 0.6272 5,497,272 -0.02(-2.97%)
Feb 23, 2009 0.9070 0.9456 0.6369 0.6464 1,505,711 -0.26(-28.73%)
Feb 20, 2009 0.9070 0.9360 0.8491 0.9070 1,668,826 -0.01(-1.05%)
Feb 19, 2009 0.9649 0.9842 0.8684 0.9167 1,062,625 -0.05(-5.00%)
Feb 18, 2009 1.110 1.148 0.9649 0.9649 828,904 -0.18(-15.97%)
Feb 17, 2009 1.197 1.216 1.129 1.148 806,275 -0.11(-8.46%)
Feb 13, 2009 1.129 1.254 1.061 1.254 1,055,198 +0.13(+11.11%)
Feb 12, 2009 1.119 1.187 1.061 1.129 591,457 +0.02(+1.74%)
Feb 11, 2009 1.129 1.187 1.061 1.110 715,056 +0.02(+1.77%)
Feb 10, 2009 1.206 1.216 1.081 1.090 889,350 -0.12(-9.60%)
Feb 09, 2009 1.206 1.245 1.187 1.206 594,104 +0.00(+0.00%)
Feb 06, 2009 1.139 1.216 1.052 1.206 1,302,577 +0.07(+5.93%)
Feb 05, 2009 1.081 1.168 1.061 1.139 852,889 +0.06(+5.36%)
Feb 04, 2009 1.206 1.206 0.9939 1.081 2,299,110 -0.13(-10.40%)
Feb 03, 2009 1.351 1.380 1.023 1.206 1,869,748 -0.13(-9.42%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback