Financial News

Entegris Inc (NQ: ENTG )

110.18 -1.46 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.634 9.866 9.548 9.808 942,774 +0.12(+1.19%)
Apr 27, 2006 9.673 9.894 9.567 9.692 796,896 +0.01(+0.10%)
Apr 26, 2006 9.663 9.817 9.567 9.682 770,432 +0.05(+0.50%)
Apr 25, 2006 9.663 9.731 9.577 9.634 750,080 -0.05(-0.50%)
Apr 24, 2006 9.904 10.02 9.654 9.682 837,694 -0.25(-2.52%)
Apr 21, 2006 10.07 10.15 9.808 9.933 617,236 -0.12(-1.15%)
Apr 20, 2006 10.12 10.17 9.943 10.05 506,211 -0.03(-0.29%)
Apr 19, 2006 9.952 10.11 9.856 10.08 640,374 +0.17(+1.75%)
Apr 18, 2006 9.538 9.972 9.596 9.904 1,085,120 +0.37(+3.84%)
Apr 17, 2006 9.750 9.846 9.471 9.538 882,815 -0.24(-2.46%)
Apr 13, 2006 9.490 9.894 9.461 9.779 462,131 +0.31(+3.26%)
Apr 12, 2006 9.374 9.528 9.182 9.471 312,806 +0.10(+1.03%)
Apr 11, 2006 9.451 9.586 9.259 9.374 898,168 -0.12(-1.22%)
Apr 10, 2006 9.846 9.875 9.384 9.490 1,448,837 -0.40(-4.00%)
Apr 07, 2006 10.14 10.14 9.808 9.885 781,731 -0.19(-1.91%)
Apr 06, 2006 10.10 10.11 9.894 10.08 862,192 +0.01(+0.10%)
Apr 05, 2006 9.962 10.08 9.798 10.07 673,969 +0.16(+1.65%)
Apr 04, 2006 10.01 10.10 9.846 9.904 874,443 -0.18(-1.81%)
Apr 03, 2006 10.27 10.29 10.01 10.09 854,077 -0.16(-1.60%)
Mar 31, 2006 10.16 10.26 10.04 10.25 1,346,740 +0.10(+0.95%)
Mar 30, 2006 10.07 10.16 9.923 10.15 873,810 +0.08(+0.77%)
Mar 29, 2006 9.914 10.08 9.779 10.08 1,171,703 +0.22(+2.25%)
Mar 28, 2006 9.952 9.952 9.769 9.856 766,646 -0.09(-0.87%)
Mar 27, 2006 9.875 9.962 9.798 9.943 1,190,149 +0.07(+0.68%)
Mar 24, 2006 9.914 9.914 9.750 9.875 602,506 +0.00(+0.00%)
Mar 23, 2006 9.875 9.923 9.769 9.875 1,407,674 +0.00(+0.00%)
Mar 22, 2006 9.923 9.943 9.682 9.875 1,233,090 -0.08(-0.77%)
Mar 21, 2006 10.12 10.12 9.846 9.952 2,371,436 -0.12(-1.15%)
Mar 20, 2006 10.17 10.17 10.01 10.07 1,651,555 -0.12(-1.14%)
Mar 17, 2006 10.22 10.27 10.08 10.18 1,989,982 +0.01(+0.09%)
Mar 16, 2006 10.51 10.60 10.09 10.17 1,635,086 -0.36(-3.38%)
Mar 15, 2006 10.60 10.60 10.44 10.53 664,113 -0.08(-0.73%)
Mar 14, 2006 10.49 10.61 10.28 10.61 994,515 +0.13(+1.29%)
Mar 13, 2006 10.29 10.59 10.29 10.47 604,696 +0.14(+1.40%)
Mar 10, 2006 10.14 10.50 10.11 10.33 1,124,889 +0.17(+1.71%)
Mar 09, 2006 10.20 10.30 10.09 10.15 1,453,231 -0.04(-0.38%)
Mar 08, 2006 10.13 10.30 10.02 10.19 1,253,782 -0.02(-0.19%)
Mar 07, 2006 10.27 10.32 10.15 10.21 798,531 -0.08(-0.75%)
Mar 06, 2006 10.44 10.44 10.13 10.29 773,542 -0.10(-0.93%)
Mar 03, 2006 10.30 10.55 10.25 10.39 713,545 +0.02(+0.19%)
Mar 02, 2006 10.46 10.46 10.25 10.37 650,476 -0.10(-0.92%)
Mar 01, 2006 10.13 10.59 10.02 10.46 905,577 +0.39(+3.82%)
Feb 28, 2006 10.06 10.23 9.991 10.08 645,981 +0.02(+0.19%)
Feb 27, 2006 10.11 10.18 9.981 10.06 870,488 -0.05(-0.48%)
Feb 24, 2006 10.05 10.13 9.827 10.11 1,326,860 +0.02(+0.19%)
Feb 23, 2006 10.10 10.14 9.952 10.09 667,561 -0.05(-0.48%)
Feb 22, 2006 10.19 10.32 10.09 10.14 694,552 -0.09(-0.85%)
Feb 21, 2006 10.52 10.52 10.07 10.22 903,808 -0.25(-2.39%)
Feb 17, 2006 10.55 10.60 10.27 10.47 560,378 -0.10(-0.91%)
Feb 16, 2006 10.26 10.60 10.26 10.57 789,468 +0.33(+3.20%)
Feb 15, 2006 10.16 10.33 10.13 10.24 454,496 +0.03(+0.28%)
Feb 14, 2006 10.23 10.35 10.02 10.21 854,029 +0.03(+0.28%)
Feb 13, 2006 10.33 10.45 10.14 10.18 973,700 -0.17(-1.67%)
Feb 10, 2006 10.30 10.44 10.14 10.36 820,143 +0.00(+0.00%)
Feb 09, 2006 10.23 10.48 10.22 10.36 852,953 +0.10(+0.94%)
Feb 08, 2006 10.00 10.33 9.943 10.26 918,650 +0.26(+2.60%)
Feb 07, 2006 9.644 10.09 9.634 10.00 1,357,298 +0.32(+3.28%)
Feb 06, 2006 9.586 9.846 9.528 9.682 827,767 +0.07(+0.70%)
Feb 03, 2006 9.866 9.866 9.586 9.615 1,124,907 -0.32(-3.20%)
Feb 02, 2006 10.12 10.26 9.779 9.933 1,032,946 -0.24(-2.37%)
Feb 01, 2006 10.08 10.28 9.981 10.17 1,425,128 +0.06(+0.57%)
Jan 31, 2006 10.26 10.26 9.875 10.12 1,378,324 -0.13(-1.32%)
Jan 30, 2006 10.37 10.40 10.02 10.25 728,121 -0.17(-1.66%)
Jan 27, 2006 10.60 10.78 10.36 10.42 1,123,477 -0.18(-1.73%)
Jan 26, 2006 10.51 10.67 10.48 10.61 1,178,322 +0.18(+1.76%)
Jan 25, 2006 10.35 10.46 10.27 10.42 758,339 +0.08(+0.74%)
Jan 24, 2006 10.07 10.42 10.02 10.35 1,632,750 +0.26(+2.58%)
Jan 23, 2006 10.34 10.45 9.975 10.09 1,092,578 -0.27(-2.61%)
Jan 20, 2006 10.60 10.60 10.30 10.36 1,070,175 -0.22(-2.09%)
Jan 19, 2006 10.16 10.63 10.16 10.58 1,847,219 +0.41(+4.08%)
Jan 18, 2006 10.09 10.39 10.05 10.16 1,017,074 -0.05(-0.47%)
Jan 17, 2006 10.23 10.55 10.12 10.21 773,610 -0.11(-1.03%)
Jan 13, 2006 10.43 10.45 10.22 10.32 855,880 -0.08(-0.74%)
Jan 12, 2006 10.41 10.59 10.32 10.40 861,502 -0.08(-0.74%)
Jan 11, 2006 10.08 10.53 9.972 10.47 1,591,227 +0.29(+2.84%)
Jan 10, 2006 10.01 10.26 10.01 10.18 1,600,224 +0.10(+0.96%)
Jan 09, 2006 10.22 10.29 10.09 10.09 1,137,858 -0.22(-2.15%)
Jan 06, 2006 10.09 10.49 10.02 10.31 1,887,565 +0.32(+3.18%)
Jan 05, 2006 9.451 10.04 9.162 9.991 1,986,306 +0.80(+8.70%)
Jan 04, 2006 9.336 9.384 9.124 9.191 1,426,431 -0.13(-1.45%)
Jan 03, 2006 9.143 9.413 8.864 9.326 1,009,116 +0.25(+2.76%)
Dec 30, 2005 9.345 9.345 9.056 9.076 873,501 -0.29(-3.09%)
Dec 29, 2005 9.384 9.509 9.326 9.365 790,116 -0.06(-0.61%)
Dec 28, 2005 9.442 9.490 9.326 9.422 449,953 -0.02(-0.20%)
Dec 27, 2005 9.538 9.720 9.422 9.442 557,278 -0.14(-1.51%)
Dec 23, 2005 9.625 9.798 9.528 9.586 223,706 -0.08(-0.80%)
Dec 22, 2005 9.548 9.692 9.451 9.663 437,639 +0.16(+1.72%)
Dec 21, 2005 9.336 9.596 9.336 9.499 717,844 +0.18(+1.96%)
Dec 20, 2005 9.268 9.442 9.182 9.316 947,169 +0.07(+0.73%)
Dec 19, 2005 9.557 9.557 9.172 9.249 760,703 -0.29(-3.03%)
Dec 16, 2005 9.471 9.625 9.249 9.538 1,418,264 +0.11(+1.12%)
Dec 15, 2005 9.432 9.538 9.365 9.432 520,921 -0.05(-0.51%)
Dec 14, 2005 9.577 9.634 9.336 9.480 697,395 -0.08(-0.81%)
Dec 13, 2005 9.634 9.673 9.519 9.557 704,091 -0.15(-1.59%)
Dec 12, 2005 9.914 9.923 9.634 9.711 811,487 -0.14(-1.47%)
Dec 09, 2005 9.779 9.923 9.634 9.856 536,418 +0.09(+0.89%)
Dec 08, 2005 9.798 9.952 9.634 9.769 604,570 +0.05(+0.50%)
Dec 07, 2005 9.837 9.933 9.615 9.721 905,133 -0.15(-1.56%)
Dec 06, 2005 9.904 10.07 9.750 9.875 778,093 -0.02(-0.19%)
Dec 05, 2005 10.07 10.07 9.769 9.894 590,107 -0.17(-1.72%)
Dec 02, 2005 10.02 10.07 9.875 10.07 757,597 +0.02(+0.19%)
Dec 01, 2005 9.731 10.10 9.731 10.05 694,467 +0.32(+3.27%)
Nov 30, 2005 10.00 10.06 9.721 9.731 1,454,945 -0.16(-1.66%)
Nov 29, 2005 10.10 10.11 9.654 9.894 674,281 -0.10(-0.96%)
Nov 28, 2005 10.18 10.20 9.933 9.991 696,865 -0.13(-1.33%)
Nov 25, 2005 10.17 10.24 10.09 10.13 130,173 +0.01(+0.10%)
Nov 23, 2005 9.866 10.36 9.798 10.12 702,263 -0.06(-0.57%)
Nov 22, 2005 9.991 10.27 9.875 10.17 1,004,881 +0.11(+1.05%)
Nov 21, 2005 9.702 10.07 9.490 10.07 720,915 +0.38(+3.88%)
Nov 18, 2005 9.615 9.827 9.528 9.692 789,462 +0.16(+1.72%)
Nov 17, 2005 9.393 9.557 9.278 9.528 670,104 +0.19(+2.06%)
Nov 16, 2005 9.393 9.473 9.268 9.336 425,126 -0.05(-0.51%)
Nov 15, 2005 9.644 9.731 9.384 9.384 744,702 -0.27(-2.79%)
Nov 14, 2005 9.634 9.731 9.490 9.654 717,961 +0.04(+0.40%)
Nov 11, 2005 9.567 9.750 9.528 9.615 826,682 -0.03(-0.30%)
Nov 10, 2005 9.519 9.663 9.422 9.644 775,111 +0.12(+1.21%)
Nov 09, 2005 9.480 9.586 9.422 9.528 827,324 +0.00(+0.00%)
Nov 08, 2005 9.287 9.586 9.287 9.528 893,851 +0.18(+1.96%)
Nov 07, 2005 9.162 9.403 9.162 9.345 628,845 +0.10(+1.04%)
Nov 04, 2005 9.278 9.345 9.114 9.249 487,406 +0.01(+0.10%)
Nov 03, 2005 9.442 9.442 9.220 9.239 983,876 -0.11(-1.13%)
Nov 02, 2005 9.374 9.432 9.249 9.345 874,742 +0.02(+0.21%)
Nov 01, 2005 9.326 9.471 9.297 9.326 592,525 -0.08(-0.82%)
Oct 31, 2005 9.201 9.509 9.162 9.403 678,407 +0.23(+2.52%)
Oct 28, 2005 9.133 9.220 8.912 9.172 691,767 +0.10(+1.06%)
Oct 27, 2005 9.104 9.230 9.008 9.076 1,135,745 -0.13(-1.36%)
Oct 26, 2005 9.326 9.432 9.076 9.201 579,478 -0.14(-1.55%)
Oct 25, 2005 9.365 9.509 9.104 9.345 608,013 -0.09(-0.92%)
Oct 24, 2005 9.538 9.538 9.287 9.432 690,279 -0.09(-0.91%)
Oct 21, 2005 9.663 9.769 9.461 9.519 748,498 -0.12(-1.20%)
Oct 20, 2005 9.499 9.827 9.471 9.634 751,740 +0.13(+1.42%)
Oct 19, 2005 9.403 9.586 9.027 9.499 1,254,597 +0.13(+1.34%)
Oct 18, 2005 9.644 9.750 9.365 9.374 1,072,807 -0.10(-1.02%)
Oct 17, 2005 10.06 10.06 9.182 9.471 1,466,031 -0.57(-5.66%)
Oct 14, 2005 10.30 10.30 9.882 10.04 846,315 -0.21(-2.07%)
Oct 13, 2005 10.30 10.37 10.01 10.25 1,126,692 -0.14(-1.39%)
Oct 12, 2005 10.50 11.03 10.12 10.40 1,429,537 +0.00(+0.00%)
Oct 11, 2005 10.79 10.89 10.37 10.40 774,396 -0.34(-3.14%)
Oct 10, 2005 11.06 11.06 10.66 10.73 438,521 -0.39(-3.55%)
Oct 07, 2005 10.93 11.26 10.84 11.13 546,138 +0.33(+3.03%)
Oct 06, 2005 10.86 11.07 10.68 10.80 739,514 -0.03(-0.27%)
Oct 05, 2005 11.05 11.28 10.83 10.83 704,812 -0.24(-2.18%)
Oct 04, 2005 11.45 11.56 11.06 11.07 2,119,019 +0.11(+0.97%)
Oct 03, 2005 10.83 11.27 10.67 10.96 1,847,841 +0.08(+0.71%)
Sep 30, 2005 10.60 10.91 10.48 10.89 927,633 +0.23(+2.17%)
Sep 29, 2005 10.43 10.77 10.33 10.66 1,222,489 +0.26(+2.50%)
Sep 28, 2005 10.34 10.64 10.13 10.40 740,061 +0.05(+0.46%)
Sep 27, 2005 10.44 10.70 10.15 10.35 695,708 -0.09(-0.83%)
Sep 26, 2005 10.38 10.67 10.22 10.43 603,412 +0.15(+1.50%)
Sep 23, 2005 10.28 10.31 10.08 10.28 395,854 -0.01(-0.09%)
Sep 22, 2005 10.29 10.43 9.972 10.29 867,228 +0.04(+0.38%)
Sep 21, 2005 10.40 10.41 10.14 10.25 472,219 -0.26(-2.48%)
Sep 20, 2005 10.74 10.89 10.35 10.51 1,043,714 -0.20(-1.89%)
Sep 19, 2005 10.97 10.98 10.63 10.71 773,895 -0.30(-2.71%)
Sep 16, 2005 10.78 11.13 10.68 11.01 1,291,741 +0.30(+2.79%)
Sep 15, 2005 10.94 11.06 10.67 10.71 1,147,959 -0.19(-1.77%)
Sep 14, 2005 11.10 11.24 10.89 10.91 638,446 -0.25(-2.25%)
Sep 13, 2005 10.74 11.23 10.71 11.16 1,390,516 +0.35(+3.21%)
Sep 12, 2005 10.84 10.88 10.56 10.81 1,159,675 +0.14(+1.35%)
Sep 09, 2005 10.61 10.92 10.61 10.67 1,338,945 +0.42(+4.14%)
Sep 08, 2005 10.25 10.34 10.18 10.24 496,337 -0.07(-0.65%)
Sep 07, 2005 10.28 10.35 10.12 10.31 480,196 +0.00(+0.00%)
Sep 06, 2005 10.17 10.37 10.17 10.31 753,970 +0.38(+3.78%)
Sep 02, 2005 9.914 10.06 9.760 9.933 327,215 -0.03(-0.29%)
Sep 01, 2005 10.12 10.15 9.875 9.962 491,418 -0.11(-1.05%)
Aug 31, 2005 9.866 10.13 9.740 10.07 771,408 +0.25(+2.55%)
Aug 30, 2005 9.885 9.885 9.769 9.817 630,421 -0.17(-1.74%)
Aug 29, 2005 9.943 10.03 9.856 9.991 425,568 +0.03(+0.29%)
Aug 26, 2005 10.14 10.14 9.837 9.962 465,312 -0.18(-1.80%)
Aug 25, 2005 10.20 10.21 9.981 10.14 491,144 -0.05(-0.47%)
Aug 24, 2005 10.12 10.36 10.01 10.19 352,829 +0.01(+0.09%)
Aug 23, 2005 10.19 10.30 10.04 10.18 415,704 +0.07(+0.67%)
Aug 22, 2005 10.35 10.41 10.02 10.12 490,345 -0.17(-1.69%)
Aug 19, 2005 10.30 10.36 10.08 10.29 376,941 -0.07(-0.65%)
Aug 18, 2005 10.40 10.49 10.16 10.36 710,830 -0.13(-1.19%)
Aug 17, 2005 10.07 10.60 10.07 10.48 961,762 +0.44(+4.41%)
Aug 16, 2005 10.45 10.49 10.02 10.04 1,582,766 -0.48(-4.58%)
Aug 15, 2005 10.52 10.72 10.32 10.52 658,378 +0.00(+0.00%)
Aug 12, 2005 11.00 11.01 10.41 10.52 860,979 -0.54(-4.88%)
Aug 11, 2005 10.94 11.24 10.89 11.06 485,234 +0.09(+0.79%)
Aug 10, 2005 10.98 11.18 10.84 10.97 659,460 +0.05(+0.44%)
Aug 09, 2005 11.13 11.14 10.77 10.93 752,261 -0.16(-1.48%)
Aug 08, 2005 10.93 11.35 10.91 11.09 1,268,349 +0.18(+1.68%)
Aug 05, 2005 10.93 10.95 10.81 10.91 357,783 -0.03(-0.26%)
Aug 04, 2005 11.04 11.24 10.77 10.94 459,405 -0.13(-1.22%)
Aug 03, 2005 11.36 11.36 11.06 11.07 403,789 -0.30(-2.63%)
Aug 02, 2005 11.28 11.47 11.27 11.37 488,407 +0.00(+0.00%)
Aug 01, 2005 11.26 11.46 11.18 11.37 420,329 +0.03(+0.25%)
Jul 29, 2005 11.40 11.42 11.21 11.34 360,681 -0.07(-0.59%)
Jul 28, 2005 11.22 11.41 11.22 11.41 278,285 +0.15(+1.37%)
Jul 27, 2005 11.44 11.46 11.14 11.25 426,323 -0.19(-1.68%)
Jul 26, 2005 11.31 11.46 11.21 11.45 539,485 +0.11(+0.93%)
Jul 25, 2005 11.15 11.51 11.13 11.34 795,214 +0.11(+0.94%)
Jul 22, 2005 11.08 11.24 11.00 11.23 570,911 +0.17(+1.57%)
Jul 21, 2005 11.33 11.35 10.89 11.06 714,667 -0.21(-1.88%)
Jul 20, 2005 10.69 11.32 10.56 11.27 914,491 +0.53(+4.93%)
Jul 19, 2005 10.37 10.74 10.37 10.74 476,969 +0.41(+4.01%)
Jul 18, 2005 10.51 10.74 10.31 10.33 313,436 -0.21(-2.01%)
Jul 15, 2005 10.27 10.61 10.20 10.54 413,753 +0.11(+1.02%)
Jul 14, 2005 10.55 10.58 10.37 10.43 389,497 -0.04(-0.37%)
Jul 13, 2005 10.62 10.62 10.35 10.47 718,708 -0.13(-1.27%)
Jul 12, 2005 10.59 10.77 10.50 10.61 994,858 +0.01(+0.09%)
Jul 11, 2005 10.21 10.61 10.14 10.60 884,842 +0.41(+4.07%)
Jul 08, 2005 9.856 10.26 9.798 10.18 293,764 +0.28(+2.82%)
Jul 07, 2005 9.538 9.923 9.538 9.904 440,609 +0.12(+1.18%)
Jul 06, 2005 9.760 9.875 9.731 9.788 229,778 -0.05(-0.49%)
Jul 05, 2005 9.577 9.866 9.548 9.837 277,237 +0.19(+2.00%)
Jul 01, 2005 9.567 9.721 9.461 9.644 281,804 +0.11(+1.11%)
Jun 30, 2005 9.490 9.692 9.393 9.538 397,682 +0.10(+1.02%)
Jun 29, 2005 9.442 9.538 9.287 9.442 315,149 +0.01(+0.10%)
Jun 28, 2005 9.210 9.442 9.124 9.432 392,518 +0.28(+3.05%)
Jun 27, 2005 9.461 9.461 9.143 9.153 673,172 -0.40(-4.23%)
Jun 24, 2005 9.384 9.577 9.076 9.557 1,737,691 +0.17(+1.85%)
Jun 23, 2005 9.548 9.634 9.355 9.384 530,505 -0.23(-2.40%)
Jun 22, 2005 9.374 9.634 9.268 9.615 389,714 +0.34(+3.63%)
Jun 21, 2005 9.239 9.374 9.201 9.278 256,882 -0.01(-0.10%)
Jun 20, 2005 9.210 9.355 9.008 9.287 444,023 +0.04(+0.42%)
Jun 17, 2005 9.345 9.393 8.979 9.249 639,593 -0.03(-0.31%)
Jun 16, 2005 8.998 9.374 8.700 9.278 1,266,001 -0.55(-5.59%)
Jun 15, 2005 9.731 9.827 9.480 9.827 404,087 +0.12(+1.19%)
Jun 14, 2005 9.731 9.731 9.577 9.711 309,993 -0.01(-0.10%)
Jun 13, 2005 9.567 9.721 9.507 9.721 455,832 +0.13(+1.41%)
Jun 10, 2005 9.586 9.663 9.403 9.586 501,434 +0.05(+0.51%)
Jun 09, 2005 9.355 9.577 9.287 9.538 255,673 +0.15(+1.64%)
Jun 08, 2005 9.278 9.480 9.210 9.384 235,148 +0.15(+1.67%)
Jun 07, 2005 9.307 9.490 9.210 9.230 218,248 -0.06(-0.62%)
Jun 06, 2005 9.297 9.316 9.066 9.287 183,508 +0.08(+0.84%)
Jun 03, 2005 9.316 9.316 9.047 9.210 148,473 -0.17(-1.85%)
Jun 02, 2005 9.384 9.471 9.230 9.384 186,681 +0.06(+0.62%)
Jun 01, 2005 9.220 9.422 9.182 9.326 245,231 -0.02(-0.21%)
May 31, 2005 9.220 9.345 8.796 9.345 449,264 +0.13(+1.46%)
May 27, 2005 9.085 9.326 8.950 9.210 473,198 +0.04(+0.42%)
May 26, 2005 8.960 9.239 8.912 9.172 385,670 +0.23(+2.59%)
May 25, 2005 8.931 9.018 8.844 8.941 249,713 -0.03(-0.32%)
May 24, 2005 8.979 9.037 8.864 8.970 207,383 +0.06(+0.65%)
May 23, 2005 8.873 9.201 8.854 8.912 260,251 -0.01(-0.11%)
May 20, 2005 8.950 8.960 8.815 8.921 233,374 -0.01(-0.11%)
May 19, 2005 8.912 9.201 8.864 8.931 266,736 +0.12(+1.31%)
May 18, 2005 8.632 8.892 8.526 8.815 441,857 +0.18(+2.12%)
May 17, 2005 8.690 8.690 8.440 8.632 687,026 -0.07(-0.78%)
May 16, 2005 8.767 8.835 8.526 8.700 556,036 -0.04(-0.44%)
May 13, 2005 8.632 8.806 8.536 8.738 122,651 +0.19(+2.25%)
May 12, 2005 8.748 8.864 8.546 8.546 283,454 -0.24(-2.74%)
May 11, 2005 8.536 8.825 8.286 8.787 351,364 +0.23(+2.70%)
May 10, 2005 8.748 8.758 8.420 8.555 334,461 -0.31(-3.48%)
May 09, 2005 8.758 8.912 8.652 8.864 410,052 +0.04(+0.44%)
May 06, 2005 8.767 8.835 8.497 8.825 583,931 +0.16(+1.89%)
May 05, 2005 8.343 8.709 8.343 8.661 888,121 +0.31(+3.69%)
May 04, 2005 8.180 8.401 8.102 8.353 362,754 +0.17(+2.12%)
May 03, 2005 8.141 8.411 8.122 8.180 286,697 -0.05(-0.59%)
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