Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.208 8.343 8.016 8.295 248,449 +0.14(+1.77%)
Apr 28, 2005 8.276 8.411 8.151 8.151 272,076 -0.19(-2.31%)
Apr 27, 2005 8.430 8.575 8.208 8.343 379,830 -0.12(-1.37%)
Apr 26, 2005 8.575 8.748 8.392 8.459 224,962 -0.08(-0.90%)
Apr 25, 2005 8.517 8.632 8.497 8.536 134,030 -0.02(-0.23%)
Apr 22, 2005 8.690 8.738 8.488 8.555 364,522 -0.14(-1.66%)
Apr 21, 2005 8.536 8.864 8.526 8.700 431,613 +0.17(+2.03%)
Apr 20, 2005 8.575 8.690 8.517 8.526 853,557 -0.01(-0.11%)
Apr 19, 2005 8.353 8.536 8.334 8.536 450,720 +0.22(+2.67%)
Apr 18, 2005 8.006 8.343 7.958 8.314 534,288 +0.38(+4.73%)
Apr 15, 2005 8.170 8.363 7.919 7.939 431,726 -0.42(-5.07%)
Apr 14, 2005 8.469 8.526 8.237 8.363 805,430 -0.09(-1.03%)
Apr 13, 2005 8.941 8.941 8.372 8.449 556,142 -0.41(-4.67%)
Apr 12, 2005 9.008 9.095 8.719 8.864 572,214 -0.20(-2.23%)
Apr 11, 2005 9.191 9.297 9.056 9.066 232,402 -0.11(-1.16%)
Apr 08, 2005 9.249 9.422 9.162 9.172 196,941 -0.13(-1.45%)
Apr 07, 2005 9.162 9.432 9.133 9.307 156,104 +0.01(+0.10%)
Apr 06, 2005 9.442 9.451 9.259 9.297 232,038 -0.02(-0.21%)
Apr 05, 2005 9.220 9.509 9.220 9.316 350,828 +0.01(+0.10%)
Apr 04, 2005 9.249 9.316 9.114 9.307 368,638 +0.01(+0.10%)
Apr 01, 2005 9.586 9.750 9.230 9.297 651,553 -0.23(-2.43%)
Mar 31, 2005 9.731 9.846 9.336 9.528 1,221,125 +0.14(+1.54%)
Mar 30, 2005 9.153 9.403 9.114 9.384 725,115 +0.29(+3.18%)
Mar 29, 2005 9.345 9.567 9.066 9.095 491,515 -0.30(-3.18%)
Mar 28, 2005 9.634 9.644 9.316 9.393 672,136 -0.16(-1.71%)
Mar 24, 2005 9.711 9.711 9.509 9.557 759,975 -0.06(-0.60%)
Mar 23, 2005 9.596 9.702 9.490 9.615 772,251 +0.06(+0.60%)
Mar 22, 2005 9.538 9.634 9.451 9.557 781,399 +0.02(+0.20%)
Mar 21, 2005 9.634 9.731 9.461 9.538 2,050,697 -0.03(-0.30%)
Mar 18, 2005 9.596 9.721 9.548 9.567 1,028,859 -0.06(-0.60%)
Mar 17, 2005 9.586 9.760 9.393 9.625 950,354 +0.48(+5.27%)
Mar 16, 2005 9.056 9.220 9.037 9.143 181,239 +0.01(+0.11%)
Mar 15, 2005 9.336 9.442 9.124 9.133 307,034 -0.10(-1.04%)
Mar 14, 2005 9.172 9.336 9.133 9.230 169,261 +0.05(+0.52%)
Mar 11, 2005 9.153 9.326 9.056 9.182 197,407 -0.03(-0.31%)
Mar 10, 2005 9.268 9.442 9.153 9.210 327,403 +0.05(+0.53%)
Mar 09, 2005 9.230 9.422 9.162 9.162 135,315 -0.13(-1.35%)
Mar 08, 2005 9.374 9.374 9.230 9.287 175,359 -0.03(-0.31%)
Mar 07, 2005 9.201 9.471 9.191 9.316 276,745 +0.08(+0.83%)
Mar 04, 2005 9.365 9.413 9.201 9.239 252,425 -0.01(-0.10%)
Mar 03, 2005 9.230 9.432 9.201 9.249 127,320 -0.05(-0.52%)
Mar 02, 2005 9.230 9.461 9.182 9.297 270,324 +0.01(+0.10%)
Mar 01, 2005 9.345 9.422 9.259 9.287 377,834 -0.02(-0.21%)
Feb 28, 2005 9.345 9.480 9.133 9.307 323,826 -0.01(-0.10%)
Feb 25, 2005 9.153 9.413 9.153 9.316 168,166 +0.08(+0.83%)
Feb 24, 2005 9.095 9.239 8.921 9.239 426,915 +0.28(+3.12%)
Feb 23, 2005 8.709 8.989 8.709 8.960 360,029 +0.25(+2.88%)
Feb 22, 2005 8.671 9.037 8.632 8.709 274,061 -0.15(-1.74%)
Feb 18, 2005 8.960 9.008 8.777 8.864 215,275 -0.01(-0.11%)
Feb 17, 2005 8.970 9.201 8.844 8.873 313,700 -0.17(-1.92%)
Feb 16, 2005 9.133 9.268 8.979 9.047 621,309 -0.18(-1.98%)
Feb 15, 2005 9.201 9.509 9.124 9.230 275,111 -0.06(-0.62%)
Feb 14, 2005 9.393 9.625 9.162 9.287 205,862 -0.10(-1.03%)
Feb 11, 2005 9.114 9.393 8.921 9.384 364,286 +0.31(+3.40%)
Feb 10, 2005 9.008 9.143 8.883 9.076 456,335 +0.13(+1.40%)
Feb 09, 2005 8.892 9.037 8.777 8.950 556,673 -0.02(-0.21%)
Feb 08, 2005 8.921 9.027 8.815 8.970 316,700 +0.08(+0.87%)
Feb 07, 2005 8.777 8.921 8.738 8.892 242,094 +0.03(+0.33%)
Feb 04, 2005 8.738 8.979 8.738 8.864 364,231 +0.10(+1.10%)
Feb 03, 2005 8.864 8.864 8.671 8.767 153,279 -0.02(-0.22%)
Feb 02, 2005 8.623 8.854 8.517 8.787 165,883 +0.11(+1.22%)
Feb 01, 2005 8.632 8.777 8.497 8.681 138,712 +0.12(+1.35%)
Jan 31, 2005 8.334 8.603 8.334 8.565 208,818 +0.23(+2.77%)
Jan 28, 2005 8.575 8.575 8.102 8.334 209,993 -0.05(-0.57%)
Jan 27, 2005 8.372 8.469 8.257 8.382 202,564 +0.06(+0.69%)
Jan 26, 2005 8.237 8.324 8.151 8.324 200,941 +0.18(+2.25%)
Jan 25, 2005 8.074 8.324 8.054 8.141 167,892 +0.05(+0.60%)
Jan 24, 2005 8.189 8.286 7.977 8.093 265,249 -0.13(-1.64%)
Jan 21, 2005 8.526 8.584 8.102 8.228 232,222 -0.25(-2.95%)
Jan 20, 2005 8.392 8.613 8.382 8.478 161,925 +0.02(+0.23%)
Jan 19, 2005 8.854 8.864 8.392 8.459 234,233 -0.35(-3.94%)
Jan 18, 2005 8.681 8.844 8.382 8.806 234,171 +0.13(+1.56%)
Jan 14, 2005 8.517 8.681 8.392 8.671 186,600 +0.26(+3.09%)
Jan 13, 2005 8.652 8.652 8.286 8.411 243,509 -0.16(-1.91%)
Jan 12, 2005 8.334 8.594 8.266 8.575 262,147 +0.34(+4.09%)
Jan 11, 2005 8.208 8.305 8.054 8.237 200,705 -0.01(-0.12%)
Jan 10, 2005 8.353 8.469 8.112 8.247 285,120 -0.21(-2.51%)
Jan 07, 2005 8.565 8.655 8.228 8.459 197,078 +0.03(+0.34%)
Jan 06, 2005 8.671 8.864 8.401 8.430 380,184 -0.28(-3.21%)
Jan 05, 2005 8.892 9.066 8.536 8.709 328,549 -0.25(-2.80%)
Jan 04, 2005 9.345 9.345 8.873 8.960 248,273 -0.35(-3.73%)
Jan 03, 2005 9.634 9.634 9.056 9.307 229,338 -0.28(-2.91%)
Dec 31, 2004 9.519 9.634 9.509 9.586 101,200 +0.06(+0.61%)
Dec 30, 2004 9.268 9.634 9.268 9.528 154,136 +0.01(+0.10%)
Dec 29, 2004 9.528 9.586 9.355 9.519 174,687 +0.03(+0.30%)
Dec 28, 2004 9.201 9.538 9.201 9.490 211,327 +0.29(+3.14%)
Dec 27, 2004 9.326 9.432 9.162 9.201 230,322 -0.21(-2.25%)
Dec 23, 2004 9.393 9.471 9.172 9.413 151,956 +0.11(+1.14%)
Dec 22, 2004 9.316 9.413 9.143 9.307 168,460 +0.13(+1.36%)
Dec 21, 2004 9.153 9.326 9.066 9.182 187,454 +0.14(+1.60%)
Dec 20, 2004 9.442 9.577 8.979 9.037 368,058 -0.46(-4.87%)
Dec 17, 2004 9.596 9.615 9.355 9.499 462,305 -0.21(-2.18%)
Dec 16, 2004 9.615 9.923 9.568 9.711 344,082 -0.28(-2.80%)
Dec 15, 2004 10.00 10.02 9.682 9.991 300,176 +0.18(+1.87%)
Dec 14, 2004 9.798 9.943 9.499 9.808 256,582 +0.18(+1.90%)
Dec 13, 2004 9.605 9.644 9.384 9.625 282,116 +0.19(+2.04%)
Dec 10, 2004 9.191 9.557 9.143 9.432 347,715 +0.29(+3.16%)
Dec 09, 2004 9.634 9.721 9.076 9.143 579,179 -0.62(-6.32%)
Dec 08, 2004 9.894 9.894 9.673 9.760 215,583 -0.12(-1.17%)
Dec 07, 2004 10.12 10.43 9.731 9.875 373,352 -0.13(-1.35%)
Dec 06, 2004 10.18 10.24 9.914 10.01 193,267 -0.02(-0.19%)
Dec 03, 2004 10.00 10.36 9.981 10.03 292,184 +0.04(+0.39%)
Dec 02, 2004 9.962 10.30 9.731 9.991 374,390 -0.03(-0.29%)
Dec 01, 2004 9.393 10.12 9.393 10.02 419,645 +0.60(+6.34%)
Nov 30, 2004 9.490 9.654 9.413 9.422 173,130 -0.20(-2.10%)
Nov 29, 2004 9.625 9.682 9.422 9.625 256,271 +0.08(+0.81%)
Nov 26, 2004 9.432 9.625 9.432 9.548 62,277 +0.07(+0.71%)
Nov 24, 2004 9.076 9.586 9.076 9.480 143,860 +0.17(+1.86%)
Nov 23, 2004 9.403 9.499 9.133 9.307 218,489 -0.05(-0.51%)
Nov 22, 2004 9.076 9.422 9.066 9.355 258,450 +0.17(+1.89%)
Nov 19, 2004 9.172 9.365 9.133 9.182 167,629 -0.27(-2.85%)
Nov 18, 2004 9.384 9.480 9.162 9.451 471,750 +0.02(+0.20%)
Nov 17, 2004 9.471 9.538 9.210 9.432 662,526 +0.21(+2.30%)
Nov 16, 2004 9.316 9.393 9.210 9.220 307,961 -0.17(-1.85%)
Nov 15, 2004 9.143 9.490 9.124 9.393 403,453 +0.26(+2.85%)
Nov 12, 2004 9.114 9.143 8.767 9.133 334,948 -0.09(-0.94%)
Nov 11, 2004 8.998 9.230 8.941 9.220 240,182 +0.24(+2.68%)
Nov 10, 2004 9.153 9.239 8.960 8.979 286,060 -0.27(-2.92%)
Nov 09, 2004 9.249 9.471 9.133 9.249 308,272 -0.11(-1.13%)
Nov 08, 2004 9.326 9.451 9.191 9.355 204,580 +0.03(+0.31%)
Nov 05, 2004 9.143 9.403 9.018 9.326 139,397 +0.26(+2.87%)
Nov 04, 2004 9.191 9.201 8.864 9.066 234,370 -0.12(-1.26%)
Nov 03, 2004 9.355 9.442 9.027 9.182 289,797 -0.01(-0.10%)
Nov 02, 2004 9.047 9.287 8.960 9.191 190,257 +0.08(+0.85%)
Nov 01, 2004 8.835 9.162 8.729 9.114 188,907 +0.20(+2.21%)
Oct 29, 2004 8.912 9.018 8.729 8.917 212,261 -0.08(-0.91%)
Oct 28, 2004 8.883 9.124 8.835 8.998 98,086 +0.07(+0.76%)
Oct 27, 2004 8.652 8.989 8.565 8.931 226,274 +0.31(+3.58%)
Oct 26, 2004 8.758 8.902 8.517 8.623 272,359 -0.24(-2.72%)
Oct 25, 2004 8.449 9.056 8.430 8.864 420,683 +0.40(+4.78%)
Oct 22, 2004 8.690 8.844 8.430 8.459 384,977 -0.32(-3.62%)
Oct 21, 2004 8.555 8.912 8.488 8.777 289,070 +0.30(+3.52%)
Oct 20, 2004 8.045 8.517 8.016 8.478 212,988 +0.36(+4.39%)
Oct 19, 2004 8.334 8.430 8.122 8.122 149,776 -0.09(-1.06%)
Oct 18, 2004 7.939 8.314 7.852 8.208 411,445 +0.14(+1.79%)
Oct 15, 2004 7.939 8.170 7.939 8.064 314,811 +0.11(+1.33%)
Oct 14, 2004 8.184 8.184 7.939 7.958 327,890 -0.22(-2.71%)
Oct 13, 2004 8.382 8.767 8.035 8.180 248,278 -0.08(-0.93%)
Oct 12, 2004 8.237 8.286 8.016 8.257 348,233 -0.09(-1.04%)
Oct 11, 2004 8.276 8.343 8.141 8.343 387,780 +0.05(+0.58%)
Oct 08, 2004 8.430 8.459 8.199 8.295 413,625 -0.13(-1.60%)
Oct 07, 2004 8.623 8.825 8.343 8.430 384,147 -0.25(-2.89%)
Oct 06, 2004 9.114 9.114 8.575 8.681 356,018 -0.39(-4.25%)
Oct 05, 2004 8.738 9.104 8.575 9.066 749,715 +0.37(+4.21%)
Oct 04, 2004 9.066 9.528 8.632 8.700 620,385 -0.17(-1.95%)
Oct 01, 2004 8.122 8.989 8.083 8.873 840,847 +0.84(+10.43%)
Sep 30, 2004 7.515 8.141 7.467 8.035 1,840,502 +0.26(+3.35%)
Sep 29, 2004 7.601 7.977 7.601 7.775 773,899 +0.13(+1.64%)
Sep 28, 2004 7.563 7.659 7.457 7.650 288,240 +0.08(+1.02%)
Sep 27, 2004 7.679 7.746 7.524 7.573 388,714 -0.13(-1.75%)
Sep 24, 2004 8.006 8.006 7.659 7.707 619,555 -0.24(-3.03%)
Sep 23, 2004 8.093 8.093 7.910 7.948 440,715 -0.13(-1.67%)
Sep 22, 2004 8.286 8.305 7.987 8.083 459,502 -0.15(-1.87%)
Sep 21, 2004 8.295 8.382 8.180 8.237 504,031 +0.01(+0.12%)
Sep 20, 2004 8.363 8.430 8.189 8.228 723,351 -0.14(-1.73%)
Sep 17, 2004 8.623 8.758 8.112 8.372 431,477 -0.15(-1.81%)
Sep 16, 2004 8.276 8.594 8.276 8.526 364,218 +0.25(+3.03%)
Sep 15, 2004 8.623 8.623 8.189 8.276 344,808 -0.32(-3.70%)
Sep 14, 2004 8.189 8.652 8.160 8.594 494,274 +0.29(+3.48%)
Sep 13, 2004 7.862 8.392 7.736 8.305 391,724 +0.48(+6.16%)
Sep 10, 2004 7.611 7.871 7.573 7.823 210,912 +0.14(+1.88%)
Sep 09, 2004 7.399 7.852 7.399 7.679 441,649 +0.21(+2.84%)
Sep 08, 2004 7.534 7.650 7.428 7.467 146,351 -0.05(-0.64%)
Sep 07, 2004 7.438 7.630 7.380 7.515 385,911 +0.13(+1.69%)
Sep 03, 2004 7.707 7.756 7.351 7.390 438,432 -0.57(-7.14%)
Sep 02, 2004 7.948 7.968 7.688 7.958 146,870 +0.18(+2.35%)
Sep 01, 2004 7.669 8.334 7.669 7.775 429,817 +0.11(+1.38%)
Aug 31, 2004 7.765 7.881 7.669 7.669 306,196 -0.14(-1.85%)
Aug 30, 2004 7.804 7.996 7.775 7.813 212,884 -0.09(-1.10%)
Aug 27, 2004 7.727 8.045 7.727 7.900 146,870 +0.13(+1.74%)
Aug 26, 2004 8.083 8.093 7.756 7.765 309,829 -0.35(-4.28%)
Aug 25, 2004 7.929 8.228 7.698 8.112 215,894 +0.03(+0.36%)
Aug 24, 2004 8.334 8.517 8.006 8.083 111,061 -0.16(-1.99%)
Aug 23, 2004 8.045 8.305 7.871 8.247 178,943 +0.22(+2.76%)
Aug 20, 2004 7.987 8.083 7.862 8.025 322,700 +0.09(+1.09%)
Aug 19, 2004 8.064 8.189 7.813 7.939 254,818 -0.17(-2.14%)
Aug 18, 2004 7.785 8.201 7.765 8.112 167,304 +0.21(+2.68%)
Aug 17, 2004 7.698 7.968 7.467 7.900 308,999 +0.26(+3.40%)
Aug 16, 2004 7.611 7.891 7.573 7.640 171,366 +0.08(+1.02%)
Aug 13, 2004 7.659 7.813 7.476 7.563 432,827 +0.01(+0.13%)
Aug 12, 2004 7.688 7.732 7.524 7.553 294,364 -0.22(-2.85%)
Aug 11, 2004 8.170 8.170 7.438 7.775 1,395,738 -0.50(-6.05%)
Aug 10, 2004 7.833 8.382 7.833 8.276 668,858 +0.42(+5.40%)
Aug 09, 2004 7.987 8.160 7.813 7.852 235,927 -0.05(-0.61%)
Aug 06, 2004 8.363 8.363 7.900 7.900 341,591 -0.48(-5.75%)
Aug 05, 2004 8.449 8.681 8.334 8.382 266,650 -0.13(-1.47%)
Aug 04, 2004 8.488 8.652 8.392 8.507 203,854 +0.06(+0.68%)
Aug 03, 2004 8.787 8.787 8.382 8.449 238,003 -0.32(-3.63%)
Aug 02, 2004 8.603 8.864 8.353 8.767 447,981 +0.19(+2.25%)
Jul 30, 2004 8.497 8.758 8.440 8.575 143,341 +0.05(+0.56%)
Jul 29, 2004 8.122 8.787 8.122 8.526 358,717 +0.38(+4.61%)
Jul 28, 2004 8.440 8.478 8.006 8.151 419,749 -0.33(-3.86%)
Jul 27, 2004 8.517 8.575 8.228 8.478 391,516 +0.01(+0.11%)
Jul 26, 2004 8.497 8.594 8.343 8.469 304,432 +0.13(+1.62%)
Jul 23, 2004 8.912 8.979 8.276 8.334 257,724 -0.55(-6.18%)
Jul 22, 2004 8.324 8.970 8.305 8.883 477,355 +0.60(+7.21%)
Jul 21, 2004 9.133 9.182 8.286 8.286 548,040 -0.79(-8.70%)
Jul 20, 2004 8.931 9.076 8.787 9.076 318,340 +0.19(+2.17%)
Jul 19, 2004 8.844 9.076 8.777 8.883 444,660 +0.07(+0.77%)
Jul 16, 2004 9.143 9.287 8.700 8.815 602,948 -0.36(-3.89%)
Jul 15, 2004 9.066 9.249 8.921 9.172 394,838 +0.09(+0.95%)
Jul 14, 2004 9.345 9.393 9.027 9.085 393,696 -0.36(-3.78%)
Jul 13, 2004 9.365 9.663 9.345 9.442 326,540 -0.04(-0.41%)
Jul 12, 2004 9.682 9.817 9.287 9.480 492,302 -0.36(-3.62%)
Jul 09, 2004 9.760 9.962 9.731 9.837 203,439 +0.17(+1.79%)
Jul 08, 2004 9.673 9.894 9.615 9.663 485,555 -0.04(-0.40%)
Jul 07, 2004 9.972 10.02 9.596 9.702 507,975 -0.02(-0.20%)
Jul 06, 2004 10.25 10.26 9.548 9.721 499,775 -0.57(-5.52%)
Jul 02, 2004 10.56 10.56 9.962 10.29 585,406 -0.26(-2.47%)
Jul 01, 2004 11.03 11.03 10.45 10.55 469,259 -0.60(-5.36%)
Jun 30, 2004 10.90 11.15 10.64 11.15 368,785 +0.30(+2.75%)
Jun 29, 2004 10.37 10.90 10.31 10.85 398,367 +0.43(+4.16%)
Jun 28, 2004 10.65 10.77 10.38 10.41 310,141 -0.11(-1.01%)
Jun 25, 2004 10.52 10.81 10.43 10.52 1,140,297 +0.00(+0.00%)
Jun 24, 2004 10.75 10.94 10.45 10.52 467,806 -0.27(-2.50%)
Jun 23, 2004 10.75 10.86 10.49 10.79 478,601 -0.01(-0.09%)
Jun 22, 2004 10.29 10.84 10.18 10.80 983,462 +0.49(+4.77%)
Jun 21, 2004 10.36 10.58 10.21 10.31 367,851 -0.01(-0.09%)
Jun 18, 2004 10.16 10.77 9.846 10.32 702,280 +0.10(+0.94%)
Jun 17, 2004 10.92 10.92 9.779 10.22 520,119 -0.34(-3.19%)
Jun 16, 2004 10.81 10.84 10.49 10.56 421,928 -0.16(-1.53%)
Jun 15, 2004 10.56 10.93 10.50 10.72 322,285 +0.28(+2.68%)
Jun 14, 2004 10.90 10.94 10.35 10.44 444,763 -0.58(-5.25%)
Jun 10, 2004 11.08 11.18 10.85 11.02 254,091 +0.04(+0.35%)
Jun 09, 2004 11.27 11.33 10.91 10.98 406,255 -0.38(-3.31%)
Jun 08, 2004 11.12 11.46 11.00 11.36 679,549 +0.36(+3.24%)
Jun 07, 2004 10.79 11.01 10.69 11.00 246,929 +0.38(+3.54%)
Jun 04, 2004 10.46 10.75 10.45 10.63 442,376 +0.24(+2.32%)
Jun 03, 2004 10.94 10.94 10.37 10.39 212,988 -0.45(-4.18%)
Jun 02, 2004 10.98 11.05 10.71 10.84 299,969 -0.23(-2.09%)
Jun 01, 2004 10.79 11.12 10.74 11.07 417,776 +0.13(+1.23%)
May 28, 2004 10.79 11.00 10.71 10.94 351,347 +0.12(+1.07%)
May 27, 2004 10.79 10.85 10.57 10.82 617,375 +0.22(+2.09%)
May 26, 2004 10.70 10.73 10.50 10.60 575,961 -0.05(-0.45%)
May 25, 2004 10.46 10.74 10.25 10.65 597,031 +0.27(+2.60%)
May 24, 2004 10.55 10.67 10.37 10.38 272,670 -0.09(-0.83%)
May 21, 2004 10.39 10.65 10.28 10.46 167,214 +0.13(+1.31%)
May 20, 2004 10.20 10.50 10.19 10.33 262,914 +0.00(+0.00%)
May 19, 2004 10.59 10.74 10.28 10.33 324,257 -0.08(-0.74%)
May 18, 2004 10.21 10.46 10.14 10.41 342,940 +0.27(+2.66%)
May 17, 2004 10.35 10.47 10.12 10.14 403,141 -0.31(-2.95%)
May 14, 2004 10.52 10.66 10.37 10.44 263,017 -0.16(-1.54%)
May 13, 2004 10.60 10.92 10.36 10.61 494,170 -0.04(-0.36%)
May 12, 2004 10.60 10.69 10.14 10.65 517,109 +0.03(+0.27%)
May 11, 2004 10.41 10.65 10.31 10.62 389,025 +0.48(+4.75%)
May 10, 2004 10.35 10.49 9.981 10.14 601,495 -0.31(-2.95%)
May 07, 2004 10.24 10.74 10.21 10.44 928,554 +0.10(+0.93%)
May 06, 2004 10.42 10.52 9.981 10.35 280,663 -0.12(-1.10%)
May 05, 2004 10.21 10.63 10.21 10.46 737,363 +0.17(+1.69%)
May 04, 2004 10.09 10.53 9.875 10.29 527,073 +0.29(+2.89%)
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