Financial News

Entegris Inc (NQ: ENTG )

139.85 -1.14 (-0.81%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.372 7.662 6.755 7.276 1,272,059 -0.35(-4.56%)
Apr 29, 2008 7.604 7.700 7.565 7.623 784,086 -0.03(-0.38%)
Apr 28, 2008 7.555 7.710 7.459 7.652 885,583 +0.11(+1.41%)
Apr 25, 2008 7.488 7.584 7.256 7.546 727,122 +0.11(+1.43%)
Apr 24, 2008 7.140 7.565 7.025 7.440 857,037 +0.32(+4.47%)
Apr 23, 2008 6.947 7.150 6.726 7.121 657,092 +0.21(+3.07%)
Apr 22, 2008 7.054 7.054 6.822 6.909 734,975 -0.19(-2.72%)
Apr 21, 2008 7.112 7.237 6.957 7.102 535,706 -0.07(-0.94%)
Apr 18, 2008 7.169 7.266 7.131 7.169 774,234 +0.05(+0.68%)
Apr 17, 2008 7.140 7.140 6.986 7.121 452,547 -0.07(-0.94%)
Apr 16, 2008 7.015 7.237 7.015 7.189 1,112,022 +0.26(+3.76%)
Apr 15, 2008 6.899 6.928 6.774 6.928 774,593 +0.09(+1.27%)
Apr 14, 2008 6.909 7.025 6.822 6.841 1,097,057 -0.09(-1.25%)
Apr 11, 2008 6.938 7.285 6.899 6.928 1,053,396 -0.41(-5.65%)
Apr 10, 2008 7.140 7.391 7.063 7.343 974,395 +0.21(+2.98%)
Apr 09, 2008 7.324 7.333 7.112 7.131 945,177 -0.17(-2.38%)
Apr 08, 2008 7.353 7.420 7.237 7.305 778,875 -0.11(-1.43%)
Apr 07, 2008 7.497 7.681 7.401 7.411 1,419,579 -0.05(-0.65%)
Apr 04, 2008 7.160 7.536 7.015 7.459 2,527,011 +0.32(+4.46%)
Apr 03, 2008 7.054 7.189 6.986 7.140 1,037,520 +0.05(+0.68%)
Apr 02, 2008 7.140 7.140 7.015 7.092 986,703 -0.05(-0.68%)
Apr 01, 2008 7.063 7.150 6.880 7.140 963,338 +0.20(+2.92%)
Mar 31, 2008 6.745 6.976 6.701 6.938 1,358,977 +0.23(+3.45%)
Mar 28, 2008 6.870 6.996 6.706 6.706 767,315 -0.14(-2.11%)
Mar 27, 2008 7.131 7.189 6.851 6.851 938,198 -0.27(-3.79%)
Mar 26, 2008 7.005 7.198 6.947 7.121 974,736 +0.07(+0.96%)
Mar 25, 2008 6.996 7.131 6.919 7.054 760,773 +0.09(+1.25%)
Mar 24, 2008 6.648 7.025 6.648 6.967 874,713 +0.36(+5.40%)
Mar 21, 2008 6.610 6.658 6.320 6.610 2,562,516 +0.00(+0.00%)
Mar 20, 2008 6.610 6.658 6.320 6.610 2,562,516 +0.20(+3.16%)
Mar 19, 2008 6.745 6.774 6.407 6.407 964,356 -0.27(-4.05%)
Mar 18, 2008 6.562 6.735 6.369 6.677 1,111,762 +0.25(+3.90%)
Mar 17, 2008 6.253 6.581 6.224 6.426 1,104,481 -0.02(-0.30%)
Mar 14, 2008 6.774 6.774 6.340 6.446 1,094,753 -0.26(-3.88%)
Mar 13, 2008 6.600 6.735 6.513 6.706 1,771,229 +0.02(+0.29%)
Mar 12, 2008 6.735 6.880 6.600 6.687 911,513 -0.03(-0.43%)
Mar 11, 2008 6.388 6.716 6.369 6.716 1,621,426 +0.50(+8.07%)
Mar 10, 2008 6.330 6.378 6.205 6.214 599,615 -0.08(-1.23%)
Mar 07, 2008 6.205 6.455 6.166 6.291 958,200 +0.00(+0.00%)
Mar 06, 2008 6.504 6.590 6.282 6.291 725,034 -0.26(-3.98%)
Mar 05, 2008 6.629 6.668 6.483 6.552 710,056 -0.04(-0.59%)
Mar 04, 2008 6.542 6.697 6.465 6.590 1,055,685 -0.04(-0.58%)
Mar 03, 2008 6.793 6.803 6.513 6.629 864,047 -0.17(-2.55%)
Feb 29, 2008 6.861 7.005 6.774 6.803 823,324 -0.16(-2.35%)
Feb 28, 2008 7.411 7.411 6.967 6.967 1,058,918 -0.49(-6.60%)
Feb 27, 2008 7.189 7.478 7.189 7.459 758,701 +0.20(+2.79%)
Feb 26, 2008 6.967 7.305 6.967 7.256 1,180,036 +0.23(+3.30%)
Feb 25, 2008 6.938 7.044 6.793 7.025 867,233 +0.11(+1.53%)
Feb 22, 2008 6.822 6.947 6.783 6.919 841,584 +0.10(+1.41%)
Feb 21, 2008 7.131 7.295 6.793 6.822 1,087,219 -0.42(-5.86%)
Feb 20, 2008 7.063 7.343 7.034 7.247 1,158,837 +0.12(+1.62%)
Feb 19, 2008 7.131 7.169 7.025 7.131 827,565 +0.14(+2.07%)
Feb 18, 2008 7.073 7.140 6.928 6.986 580,710 +0.00(+0.00%)
Feb 15, 2008 7.073 7.140 6.928 6.986 580,710 -0.15(-2.16%)
Feb 14, 2008 7.237 7.276 7.102 7.140 737,191 -0.07(-0.94%)
Feb 13, 2008 7.208 7.305 7.092 7.208 860,589 +0.05(+0.67%)
Feb 12, 2008 7.237 7.324 6.890 7.160 988,058 -0.15(-2.11%)
Feb 11, 2008 7.266 7.411 7.083 7.314 883,135 +0.03(+0.40%)
Feb 08, 2008 7.285 7.401 7.073 7.285 1,165,897 -0.03(-0.40%)
Feb 07, 2008 6.976 7.314 6.947 7.314 1,034,582 +0.28(+3.98%)
Feb 06, 2008 7.169 7.333 7.034 7.034 584,032 -0.07(-0.95%)
Feb 05, 2008 7.362 7.401 7.092 7.102 896,315 -0.42(-5.64%)
Feb 04, 2008 7.478 7.633 7.324 7.526 728,001 +0.04(+0.52%)
Feb 01, 2008 7.469 7.594 7.305 7.488 844,663 +0.06(+0.78%)
Jan 31, 2008 6.861 7.430 6.861 7.430 1,303,038 +0.47(+6.80%)
Jan 30, 2008 7.063 7.324 6.957 6.957 754,515 -0.17(-2.44%)
Jan 29, 2008 7.131 7.227 6.938 7.131 567,810 +0.03(+0.41%)
Jan 28, 2008 6.861 7.131 6.755 7.102 675,286 +0.24(+3.52%)
Jan 25, 2008 7.102 7.169 6.832 6.861 844,545 -0.13(-1.80%)
Jan 24, 2008 7.073 7.276 6.938 6.986 1,240,825 -0.06(-0.82%)
Jan 23, 2008 6.764 7.102 6.610 7.044 1,239,473 +0.09(+1.25%)
Jan 22, 2008 6.764 7.179 6.619 6.957 1,083,331 +0.06(+0.84%)
Jan 21, 2008 6.947 7.208 6.861 6.899 1,143,212 +0.00(+0.00%)
Jan 18, 2008 6.947 7.208 6.861 6.899 1,143,212 -0.09(-1.24%)
Jan 17, 2008 7.131 7.353 6.986 6.986 844,973 -0.14(-2.03%)
Jan 16, 2008 7.005 7.314 6.967 7.131 1,148,699 +0.08(+1.09%)
Jan 15, 2008 7.102 7.131 6.957 7.054 1,001,114 -0.11(-1.48%)
Jan 14, 2008 7.034 7.208 7.009 7.160 1,023,019 +0.18(+2.63%)
Jan 11, 2008 6.986 7.121 6.861 6.976 1,227,677 -0.08(-1.09%)
Jan 10, 2008 7.005 7.237 6.870 7.054 1,277,768 -0.05(-0.68%)
Jan 09, 2008 7.285 7.469 6.947 7.102 1,070,798 -0.17(-2.39%)
Jan 08, 2008 7.633 7.777 7.247 7.276 1,023,553 -0.34(-4.44%)
Jan 07, 2008 7.633 7.797 7.526 7.613 847,801 +0.03(+0.38%)
Jan 04, 2008 7.951 8.067 7.536 7.584 1,031,131 -0.40(-4.96%)
Jan 03, 2008 8.260 8.298 7.970 7.980 792,719 -0.26(-3.16%)
Jan 02, 2008 8.298 8.453 8.057 8.241 976,470 -0.09(-1.04%)
Jan 01, 2008 8.347 8.453 8.298 8.327 541,528 +0.00(+0.00%)
Dec 31, 2007 8.347 8.453 8.298 8.327 541,528 -0.04(-0.46%)
Dec 28, 2007 8.520 8.569 8.347 8.366 639,939 -0.05(-0.57%)
Dec 27, 2007 8.704 8.791 8.414 8.414 561,060 -0.26(-3.00%)
Dec 26, 2007 8.887 8.935 8.665 8.675 836,398 -0.27(-3.02%)
Dec 24, 2007 8.752 9.041 8.636 8.945 454,724 +0.28(+3.23%)
Dec 21, 2007 8.578 8.781 8.520 8.665 1,763,651 +0.22(+2.63%)
Dec 20, 2007 8.462 8.530 8.347 8.443 910,661 +0.08(+0.92%)
Dec 19, 2007 8.366 8.453 8.260 8.366 849,707 -0.03(-0.34%)
Dec 18, 2007 8.588 8.617 8.260 8.395 1,066,571 -0.09(-1.02%)
Dec 17, 2007 8.530 8.771 8.482 8.482 850,495 -0.07(-0.79%)
Dec 14, 2007 8.665 8.781 8.530 8.549 964,720 -0.23(-2.64%)
Dec 13, 2007 8.974 9.070 8.694 8.781 984,480 -0.27(-2.99%)
Dec 12, 2007 9.099 9.157 8.926 9.051 1,064,856 +0.18(+2.07%)
Dec 11, 2007 8.955 9.148 8.858 8.868 1,067,896 -0.06(-0.65%)
Dec 10, 2007 8.829 9.003 8.819 8.926 886,210 +0.14(+1.54%)
Dec 07, 2007 8.916 8.964 8.742 8.791 840,335 -0.11(-1.19%)
Dec 06, 2007 8.482 8.916 8.482 8.897 1,106,927 +0.37(+4.30%)
Dec 05, 2007 8.501 8.665 8.467 8.530 973,580 +0.16(+1.96%)
Dec 04, 2007 8.231 8.482 8.231 8.366 1,805,007 +0.07(+0.81%)
Dec 03, 2007 8.221 8.366 8.163 8.298 1,111,819 -0.06(-0.69%)
Nov 30, 2007 8.347 8.472 8.144 8.356 2,098,442 +0.13(+1.52%)
Nov 29, 2007 8.096 8.298 7.970 8.231 1,000,543 +0.12(+1.43%)
Nov 28, 2007 7.893 8.134 7.855 8.115 1,746,791 +0.31(+3.96%)
Nov 27, 2007 7.748 7.903 7.719 7.806 833,365 +0.07(+0.87%)
Nov 26, 2007 8.028 8.057 7.710 7.739 730,701 -0.30(-3.72%)
Nov 23, 2007 7.951 8.125 7.893 8.038 576,392 +0.17(+2.21%)
Nov 21, 2007 8.144 8.250 7.845 7.864 1,447,015 -0.31(-3.78%)
Nov 20, 2007 8.279 8.376 7.990 8.173 1,097,647 -0.13(-1.51%)
Nov 19, 2007 8.520 8.540 8.260 8.298 862,901 -0.31(-3.59%)
Nov 16, 2007 8.549 8.665 8.424 8.607 1,087,620 +0.10(+1.13%)
Nov 15, 2007 8.520 8.636 8.366 8.511 844,034 -0.07(-0.79%)
Nov 14, 2007 8.405 8.646 8.405 8.578 965,177 +0.20(+2.42%)
Nov 13, 2007 8.385 8.472 8.221 8.376 817,302 +0.09(+1.05%)
Nov 12, 2007 8.009 8.549 7.980 8.289 1,203,234 +0.29(+3.62%)
Nov 09, 2007 7.922 8.134 7.806 7.999 855,483 -0.02(-0.24%)
Nov 08, 2007 8.009 8.125 7.623 8.019 1,210,814 +0.10(+1.22%)
Nov 07, 2007 8.269 8.327 7.922 7.922 929,198 -0.46(-5.52%)
Nov 06, 2007 8.231 8.405 8.183 8.385 1,140,603 +0.16(+2.00%)
Nov 05, 2007 8.327 8.501 8.221 8.221 728,682 -0.23(-2.74%)
Nov 02, 2007 8.385 8.655 8.289 8.453 1,285,494 +0.17(+2.10%)
Nov 01, 2007 8.684 8.829 8.269 8.279 1,344,845 -0.53(-6.02%)
Oct 31, 2007 8.376 8.839 8.260 8.810 1,355,429 +0.46(+5.55%)
Oct 30, 2007 8.569 8.684 8.231 8.347 1,527,261 -0.24(-2.81%)
Oct 29, 2007 8.260 8.762 8.144 8.588 2,690,458 +0.79(+10.15%)
Oct 26, 2007 7.855 7.903 7.681 7.797 840,063 +0.06(+0.75%)
Oct 25, 2007 7.845 7.951 7.594 7.739 770,000 -0.11(-1.35%)
Oct 24, 2007 7.961 7.980 7.681 7.845 761,541 -0.19(-2.40%)
Oct 23, 2007 8.115 8.115 7.922 8.038 466,285 +0.00(+0.00%)
Oct 22, 2007 7.835 8.076 7.777 8.038 786,689 +0.16(+2.08%)
Oct 19, 2007 8.221 8.241 7.855 7.874 558,819 -0.35(-4.23%)
Oct 18, 2007 8.183 8.269 8.096 8.221 566,100 +0.01(+0.12%)
Oct 17, 2007 8.105 8.366 8.048 8.212 724,600 +0.17(+2.16%)
Oct 16, 2007 8.173 8.269 8.019 8.038 655,144 -0.20(-2.46%)
Oct 15, 2007 8.462 8.491 8.183 8.241 465,874 -0.23(-2.73%)
Oct 12, 2007 8.337 8.530 8.298 8.472 604,441 +0.13(+1.50%)
Oct 11, 2007 8.482 8.598 8.298 8.347 717,253 -0.09(-1.03%)
Oct 10, 2007 8.491 8.530 8.347 8.433 621,928 -0.05(-0.57%)
Oct 09, 2007 8.520 8.540 8.414 8.482 638,784 -0.02(-0.23%)
Oct 08, 2007 8.482 8.636 8.414 8.501 396,299 -0.02(-0.23%)
Oct 05, 2007 8.540 8.646 8.395 8.520 1,056,904 +0.05(+0.57%)
Oct 04, 2007 8.520 8.569 8.366 8.472 934,501 -0.02(-0.23%)
Oct 03, 2007 8.511 8.578 8.405 8.491 1,066,825 -0.09(-1.01%)
Oct 02, 2007 8.588 8.713 8.501 8.578 885,416 +0.02(+0.23%)
Oct 01, 2007 8.356 8.598 8.318 8.559 2,471,280 +0.18(+2.19%)
Sep 28, 2007 8.472 8.549 8.376 8.376 769,604 -0.12(-1.36%)
Sep 27, 2007 8.742 8.762 8.308 8.491 1,124,655 -0.19(-2.22%)
Sep 26, 2007 8.752 8.781 8.646 8.684 511,572 -0.01(-0.11%)
Sep 25, 2007 8.684 8.771 8.684 8.694 711,550 -0.12(-1.31%)
Sep 24, 2007 9.157 9.157 8.781 8.810 671,844 -0.33(-3.59%)
Sep 21, 2007 9.090 9.176 9.051 9.138 1,486,480 +0.12(+1.28%)
Sep 20, 2007 9.119 9.167 8.945 9.022 710,189 -0.13(-1.37%)
Sep 19, 2007 9.167 9.321 9.099 9.148 1,093,536 +0.03(+0.32%)
Sep 18, 2007 8.694 9.128 8.598 9.119 993,824 +0.46(+5.35%)
Sep 17, 2007 8.877 8.877 8.617 8.655 1,723,641 -0.23(-2.61%)
Sep 14, 2007 8.791 8.887 8.733 8.887 592,752 +0.06(+0.66%)
Sep 13, 2007 8.945 8.983 8.742 8.829 901,797 -0.09(-0.97%)
Sep 12, 2007 8.906 8.974 8.839 8.916 1,093,540 -0.01(-0.11%)
Sep 11, 2007 8.848 8.974 8.800 8.926 852,175 +0.11(+1.20%)
Sep 10, 2007 8.916 9.138 8.752 8.819 760,241 -0.06(-0.65%)
Sep 07, 2007 8.935 9.012 8.819 8.877 994,465 -0.19(-2.13%)
Sep 06, 2007 9.157 9.254 8.964 9.070 828,119 -0.10(-1.05%)
Sep 05, 2007 9.119 9.263 9.022 9.167 1,779,157 +0.01(+0.11%)
Sep 04, 2007 9.090 9.331 9.090 9.157 1,406,799 +0.05(+0.53%)
Aug 31, 2007 9.003 9.138 8.781 9.109 2,624,407 +0.25(+2.83%)
Aug 30, 2007 8.762 9.012 8.752 8.858 858,357 -0.01(-0.11%)
Aug 29, 2007 8.771 8.877 8.733 8.868 984,160 +0.14(+1.66%)
Aug 28, 2007 8.694 8.805 8.655 8.723 2,713,393 +0.05(+0.56%)
Aug 27, 2007 8.848 8.868 8.665 8.675 1,039,812 -0.20(-2.28%)
Aug 24, 2007 8.742 8.877 8.742 8.877 1,403,014 +0.03(+0.33%)
Aug 23, 2007 8.935 8.945 8.733 8.848 1,970,489 -0.04(-0.43%)
Aug 22, 2007 9.070 9.157 8.858 8.887 1,298,630 -0.12(-1.29%)
Aug 21, 2007 9.119 9.167 8.983 9.003 895,179 -0.15(-1.69%)
Aug 20, 2007 9.128 9.186 9.041 9.157 651,940 +0.09(+0.96%)
Aug 17, 2007 9.263 9.360 9.032 9.070 1,793,767 -0.03(-0.32%)
Aug 16, 2007 9.032 9.167 8.762 9.099 1,497,658 +0.03(+0.32%)
Aug 15, 2007 9.109 9.186 9.012 9.070 1,473,881 -0.03(-0.32%)
Aug 14, 2007 9.167 9.302 9.012 9.099 1,919,831 +0.03(+0.32%)
Aug 13, 2007 9.215 9.476 8.926 9.070 2,912,210 -0.09(-0.95%)
Aug 10, 2007 9.649 9.775 9.012 9.157 3,014,288 -0.61(-6.23%)
Aug 09, 2007 9.360 9.968 9.302 9.765 3,443,858 +0.23(+2.43%)
Aug 08, 2007 8.598 10.08 8.569 9.534 3,513,673 +1.04(+12.27%)
Aug 07, 2007 8.540 8.598 8.337 8.491 2,784,053 -0.12(-1.35%)
Aug 06, 2007 8.762 8.887 8.443 8.607 3,542,710 -0.20(-2.30%)
Aug 03, 2007 8.916 9.109 8.781 8.810 4,081,970 -0.45(-4.90%)
Aug 02, 2007 9.717 9.958 9.080 9.263 4,576,713 -1.33(-12.57%)
Aug 01, 2007 10.35 10.65 10.29 10.59 2,330,788 +0.19(+1.86%)
Jul 31, 2007 10.59 10.69 10.38 10.40 1,865,162 -0.21(-2.00%)
Jul 30, 2007 10.38 10.71 10.29 10.61 2,077,777 +0.19(+1.85%)
Jul 27, 2007 10.65 10.71 10.38 10.42 2,320,367 -0.29(-2.70%)
Jul 26, 2007 10.93 11.04 10.52 10.71 2,195,183 -0.36(-3.23%)
Jul 25, 2007 11.06 11.13 10.85 11.07 2,116,250 +0.08(+0.70%)
Jul 24, 2007 11.10 11.24 10.95 10.99 1,932,876 -0.20(-1.81%)
Jul 23, 2007 11.24 11.39 11.19 11.19 1,306,390 -0.03(-0.26%)
Jul 20, 2007 11.49 11.50 11.12 11.22 1,983,002 -0.30(-2.60%)
Jul 19, 2007 11.41 11.57 11.30 11.52 1,722,605 +0.12(+1.02%)
Jul 18, 2007 11.40 11.45 11.15 11.41 2,179,502 -0.04(-0.34%)
Jul 17, 2007 11.19 11.56 11.17 11.44 2,368,163 +0.25(+2.24%)
Jul 16, 2007 11.58 11.58 11.09 11.19 2,814,762 -0.32(-2.77%)
Jul 13, 2007 11.64 11.74 11.43 11.51 2,156,726 -0.18(-1.57%)
Jul 12, 2007 11.17 11.73 11.15 11.69 2,067,067 +0.56(+5.03%)
Jul 11, 2007 11.25 11.46 11.00 11.14 2,347,620 -0.14(-1.20%)
Jul 10, 2007 11.39 11.51 11.25 11.27 2,112,650 -0.17(-1.52%)
Jul 09, 2007 11.50 11.54 11.43 11.44 1,129,476 -0.10(-0.84%)
Jul 06, 2007 11.31 11.55 11.27 11.54 870,368 +0.20(+1.79%)
Jul 05, 2007 11.64 11.64 11.20 11.34 1,095,527 -0.31(-2.65%)
Jul 03, 2007 11.42 11.65 11.39 11.65 404,307 +0.25(+2.20%)
Jul 02, 2007 11.49 11.58 11.27 11.40 1,245,057 -0.07(-0.59%)
Jun 29, 2007 11.64 11.75 11.42 11.46 1,281,647 -0.13(-1.08%)
Jun 28, 2007 11.43 11.67 11.28 11.59 1,574,249 +0.15(+1.35%)
Jun 27, 2007 11.26 11.47 11.23 11.43 1,480,599 +0.09(+0.76%)
Jun 26, 2007 11.46 11.49 11.21 11.35 1,092,627 -0.06(-0.51%)
Jun 25, 2007 11.39 11.51 11.28 11.41 1,361,545 -0.05(-0.42%)
Jun 22, 2007 11.53 11.58 11.26 11.45 3,125,131 -0.12(-1.00%)
Jun 21, 2007 11.35 11.57 11.28 11.57 1,013,750 +0.20(+1.78%)
Jun 20, 2007 11.48 11.55 11.36 11.37 967,013 -0.11(-0.92%)
Jun 19, 2007 11.47 11.52 11.33 11.47 863,379 -0.04(-0.34%)
Jun 18, 2007 11.54 11.56 11.41 11.51 1,127,647 -0.03(-0.25%)
Jun 15, 2007 11.56 11.58 11.42 11.54 1,957,967 +0.05(+0.42%)
Jun 14, 2007 11.49 11.58 11.45 11.49 1,357,612 -0.03(-0.25%)
Jun 13, 2007 11.42 11.58 11.38 11.52 1,724,685 +0.14(+1.27%)
Jun 12, 2007 11.49 11.49 11.30 11.38 2,422,975 -0.06(-0.51%)
Jun 11, 2007 11.35 11.56 11.27 11.43 2,041,867 +0.10(+0.85%)
Jun 08, 2007 10.97 11.36 10.97 11.34 7,664,642 +0.32(+2.89%)
Jun 07, 2007 10.96 11.09 10.91 11.02 7,043,354 +0.02(+0.18%)
Jun 06, 2007 11.02 11.04 10.94 11.00 2,224,459 -0.02(-0.20%)
Jun 05, 2007 11.08 11.16 11.00 11.02 3,093,349 -0.07(-0.67%)
Jun 04, 2007 11.11 11.26 11.05 11.10 1,830,489 +0.00(+0.00%)
Jun 01, 2007 11.16 11.24 11.07 11.10 2,503,526 -0.01(-0.09%)
May 31, 2007 11.03 11.20 11.01 11.11 1,733,487 +0.06(+0.52%)
May 30, 2007 11.10 11.10 10.95 11.05 1,460,732 -0.04(-0.35%)
May 29, 2007 10.98 11.10 10.75 11.09 4,739,996 +0.13(+1.14%)
May 25, 2007 10.92 11.03 10.87 10.96 641,462 +0.06(+0.53%)
May 24, 2007 10.98 11.08 10.87 10.90 1,815,300 -0.11(-0.96%)
May 23, 2007 11.10 11.11 10.85 11.01 5,180,535 -0.12(-1.04%)
May 22, 2007 11.16 11.22 11.04 11.13 1,621,529 -0.07(-0.60%)
May 21, 2007 11.13 11.35 11.10 11.19 1,203,119 +0.04(+0.35%)
May 18, 2007 11.15 11.26 11.00 11.15 1,241,348 +0.02(+0.17%)
May 17, 2007 11.11 11.21 11.00 11.14 1,635,365 +0.01(+0.09%)
May 16, 2007 11.23 11.23 11.04 11.13 2,869,874 -0.10(-0.86%)
May 15, 2007 11.24 11.29 11.09 11.22 2,049,969 -0.04(-0.34%)
May 14, 2007 11.18 11.41 11.17 11.26 2,454,416 +0.05(+0.43%)
May 11, 2007 11.05 11.26 10.96 11.21 2,481,896 +0.21(+1.93%)
May 10, 2007 11.00 11.31 10.94 11.00 5,983,351 +1.03(+10.36%)
May 09, 2007 9.958 9.987 9.755 9.968 3,184,141 -0.04(-0.39%)
May 08, 2007 10.14 10.23 9.987 10.01 2,858,758 -0.42(-4.07%)
May 07, 2007 10.58 10.86 10.18 10.43 3,793,556 -1.05(-9.16%)
May 04, 2007 11.25 11.48 11.06 11.48 2,126,288 -0.03(-0.25%)
May 03, 2007 11.46 11.52 11.37 11.51 905,478 +0.02(+0.17%)
May 02, 2007 11.43 11.63 11.29 11.49 1,203,368 +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.

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