SEMICONDUCTOR MFG $3.91

down -0.07


19/6/2013 04:19 PM  |  NYSE : SMI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SMI historical data

Date Open High Low Close Volume
6/18/2013 3.95 3.99 3.95 3.98 665
6/17/2013 3.84 3.93 3.84 3.93 3102
6/14/2013 3.91 3.93 3.79 3.79 3695
6/13/2013 3.96 4.04 3.96 4.02 1318
6/12/2013 4.00 4.02 3.94 3.94 1228
6/11/2013 4.00 4.06 3.98 3.98 1125
6/10/2013 3.93 3.97 3.91 3.96 1379
6/7/2013 4.02 4.04 3.96 4.04 1155
6/6/2013 4.03 4.04 3.96 4.04 2269
6/5/2013 4.16 4.18 4.08 4.10 2309
6/4/2013 4.13 4.20 4.13 4.13 548
6/3/2013 4.12 4.12 4.05 4.06 1273
5/31/2013 4.08 4.09 4.01 4.01 2690
5/30/2013 4.23 4.26 4.21 4.25 1774
5/29/2013 4.47 4.49 4.43 4.46 868
5/28/2013 4.52 4.64 4.50 4.56 3168
5/24/2013 4.35 4.41 4.33 4.36 2204
5/23/2013 4.18 4.26 4.16 4.20 1613
5/22/2013 4.10 4.15 4.01 4.01 2742
5/21/2013 4.06 4.06 3.98 4.03 1612
5/20/2013 4.15 4.27 4.13 4.27 2436
5/17/2013 4.08 4.09 4.05 4.09 1158
5/16/2013 4.14 4.14 4.06 4.09 1407
5/15/2013 4.11 4.15 4.08 4.14 1165
5/14/2013 4.10 4.12 4.06 4.06 847
5/13/2013 4.11 4.20 4.10 4.15 2609
5/10/2013 4.00 4.06 3.97 4.06 1647
5/9/2013 3.86 3.87 3.82 3.86 1291
5/8/2013 3.85 3.90 3.84 3.89 2382
5/7/2013 3.81 3.84 3.78 3.84 1507
5/6/2013 3.87 3.94 3.81 3.88 1959
5/3/2013 3.95 3.97 3.92 3.92 1673
5/2/2013 3.79 3.94 3.79 3.91 2526
5/1/2013 3.61 3.61 3.54 3.54 1227
4/30/2013 3.61 3.64 3.56 3.64 2747
4/29/2013 3.60 3.61 3.54 3.61 1267
4/26/2013 3.59 3.63 3.58 3.58 1689
4/25/2013 3.41 3.48 3.39 3.46 2552
4/24/2013 3.20 3.32 3.20 3.30 2089
4/23/2013 3.20 3.22 3.17 3.22 764
4/22/2013 3.21 3.25 3.19 3.25 902
4/19/2013 3.22 3.24 3.17 3.24 2696
4/18/2013 3.17 3.17 3.10 3.16 1823
4/17/2013 3.20 3.20 3.16 3.16 2747
4/16/2013 3.13 3.20 3.13 3.18 2391
4/15/2013 3.06 3.09 2.98 2.98 2813
4/12/2013 3.07 3.07 2.99 3.01 823
4/11/2013 3.08 3.09 3.05 3.05 1268
4/10/2013 3.04 3.13 3.03 3.12 3481
4/9/2013 2.91 2.98 2.91 2.96 1861
4/8/2013 2.87 2.91 2.85 2.91 905
4/5/2013 2.89 2.92 2.85 2.88 2341
4/4/2013 2.97 3.00 2.97 2.97 977
4/3/2013 3.03 3.04 2.96 2.96 2719
4/2/2013 3.00 3.04 3.00 3.03 1394
4/1/2013 2.93 2.94 2.90 2.90 696
3/28/2013 2.94 2.95 2.89 2.92 806
3/27/2013 2.99 3.05 2.99 3.05 958
3/26/2013 3.00 3.02 2.99 3.02 934
3/25/2013 2.99 3.00 2.96 3.00 818
3/22/2013 3.04 3.04 2.98 3.02 1726
3/21/2013 3.08 3.09 3.06 3.08 1600
3/20/2013 2.99 3.03 2.99 3.03 4018
3/19/2013 2.84 2.89 2.82 2.83 2004
3/18/2013 2.76 2.78 2.71 2.71 2607
3/15/2013 2.86 2.90 2.80 2.80 6103
3/14/2013 2.84 2.88 2.82 2.87 955
3/13/2013 2.84 2.84 2.80 2.80 1601
3/12/2013 2.86 2.90 2.84 2.84 2845
3/11/2013 2.91 2.91 2.85 2.88 1215
3/8/2013 2.96 2.96 2.89 2.91 1400
3/7/2013 2.91 2.96 2.91 2.96 842
3/6/2013 2.94 2.94 2.89 2.93 993
3/5/2013 2.92 2.95 2.90 2.95 2333
3/4/2013 2.92 2.92 2.87 2.88 1818
3/1/2013 2.88 2.94 2.88 2.90 1718
2/28/2013 2.78 2.85 2.76 2.83 832
2/27/2013 2.66 2.71 2.63 2.71 1603
2/26/2013 2.63 2.63 2.56 2.56 1569
2/25/2013 2.68 2.71 2.61 2.62 1606
2/22/2013 2.74 2.74 2.70 2.72 2857
2/21/2013 2.68 2.68 2.63 2.63 2292
2/20/2013 2.73 2.77 2.68 2.68 2948
2/19/2013 2.74 2.75 2.71 2.71 1624
2/15/2013 2.95 2.95 2.89 2.90 1723
2/14/2013 2.89 2.96 2.89 2.92 1434
2/13/2013 2.84 2.85 2.83 2.83 710
2/12/2013 2.81 2.84 2.79 2.82 1406
2/11/2013 2.82 2.83 2.79 2.79 1794
2/8/2013 2.88 2.88 2.81 2.82 2180
2/7/2013 3.07 3.07 2.97 2.97 2512
2/6/2013 3.19 3.42 3.16 3.37 2511
2/5/2013 3.09 3.13 3.09 3.13 1053
2/4/2013 2.99 3.04 2.95 2.95 2640
2/1/2013 3.09 3.10 3.03 3.09 1339
1/31/2013 3.03 3.08 3.03 3.04 985
1/30/2013 3.02 3.06 3.02 3.02 637
1/29/2013 3.01 3.03 2.99 3.00 1596
1/28/2013 3.05 3.06 2.99 3.01 1267
1/25/2013 3.09 3.09 3.04 3.04 2140
Marketplace
Trading Center