MEMC ELECTRONIC MATERIALS $6.83

up +0.11


22/5/2013 01:22 PM  |  NYSE : WFR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

WFR historical data

Date Open High Low Close Volume
5/21/2013 6.96 6.99 6.58 6.72 99321
5/20/2013 6.65 6.83 6.60 6.80 112099
5/17/2013 6.34 6.55 6.29 6.53 95782
5/16/2013 6.25 6.40 6.07 6.17 77856
5/15/2013 5.96 6.47 5.93 6.33 206537
5/14/2013 5.72 5.90 5.59 5.89 65694
5/13/2013 5.50 6.00 5.43 5.69 134372
5/10/2013 5.08 5.43 5.05 5.41 73059
5/9/2013 5.17 5.23 5.00 5.05 126624
5/8/2013 5.34 5.40 5.23 5.33 61779
5/7/2013 5.50 5.50 5.17 5.39 50452
5/6/2013 5.41 5.63 5.37 5.50 44011
5/3/2013 5.50 5.60 5.38 5.42 61130
5/2/2013 5.30 5.48 5.12 5.45 88085
5/1/2013 5.40 5.46 5.18 5.26 90686
4/30/2013 5.32 5.56 5.20 5.40 94225
4/29/2013 5.16 5.43 5.12 5.32 61069
4/26/2013 4.99 5.20 4.81 5.13 59291
4/25/2013 4.96 5.05 4.93 5.03 35928
4/24/2013 4.78 5.04 4.70 4.93 58637
4/23/2013 4.56 4.76 4.49 4.76 55618
4/22/2013 4.46 4.58 4.24 4.49 33023
4/19/2013 4.28 4.42 4.22 4.40 61848
4/18/2013 4.26 4.34 4.16 4.25 73064
4/17/2013 4.36 4.42 4.15 4.17 47218
4/16/2013 4.45 4.53 4.31 4.42 45797
4/15/2013 4.73 4.73 4.30 4.38 58834
4/12/2013 4.79 4.86 4.62 4.76 32914
4/11/2013 4.76 5.09 4.67 4.82 61761
4/10/2013 4.62 4.76 4.54 4.73 70824
4/9/2013 4.27 4.80 4.21 4.70 144273
4/8/2013 4.12 4.29 4.08 4.27 42051
4/5/2013 4.08 4.14 4.01 4.11 20303
4/4/2013 4.05 4.20 4.00 4.17 39161
4/3/2013 4.11 4.17 3.95 4.08 73357
4/2/2013 4.30 4.36 4.07 4.09 65214
4/1/2013 4.40 4.42 4.22 4.26 45708
3/28/2013 4.32 4.40 4.25 4.40 36541
3/27/2013 4.32 4.38 4.29 4.32 25222
3/26/2013 4.37 4.39 4.28 4.37 29509
3/25/2013 4.45 4.49 4.25 4.35 51742
3/22/2013 4.54 4.64 4.42 4.43 39845
3/21/2013 4.67 4.68 4.47 4.48 52451
3/20/2013 4.42 4.71 4.38 4.64 63616
3/19/2013 4.35 4.47 4.30 4.38 47572
3/18/2013 4.46 4.49 4.32 4.35 70706
3/15/2013 4.77 4.77 4.48 4.53 95210
3/14/2013 4.75 4.86 4.62 4.77 84990
3/13/2013 5.24 5.24 4.68 4.70 140084
3/12/2013 5.17 5.46 5.09 5.43 67857
3/11/2013 5.14 5.23 5.05 5.18 69135
3/8/2013 5.43 5.44 5.16 5.21 57830
3/7/2013 5.56 5.64 5.34 5.38 91784
3/6/2013 5.15 5.28 5.11 5.24 55210
3/5/2013 4.86 5.20 4.86 5.03 84686
3/4/2013 4.88 4.88 4.76 4.81 48960
3/1/2013 4.90 4.94 4.75 4.81 46274
2/28/2013 4.94 5.10 4.91 4.95 47652
2/27/2013 4.67 5.05 4.60 4.93 69582
2/26/2013 4.81 4.84 4.69 4.80 55543
2/25/2013 5.05 5.10 4.74 4.77 77271
2/22/2013 5.07 5.15 4.99 5.03 54308
2/21/2013 5.26 5.26 4.74 4.94 162194
2/20/2013 5.66 5.68 5.21 5.25 111995
2/19/2013 5.39 5.70 5.31 5.66 147678
2/15/2013 5.06 5.41 5.00 5.34 161136
2/14/2013 4.87 5.24 4.79 5.06 161902
2/13/2013 4.81 4.86 4.65 4.82 116763
2/12/2013 4.52 4.57 4.46 4.50 108918
2/11/2013 4.50 4.56 4.40 4.48 80493
2/8/2013 4.42 4.53 4.40 4.48 57999
2/7/2013 4.47 4.47 4.26 4.41 63776
2/6/2013 4.36 4.47 4.28 4.43 76152
2/5/2013 4.16 4.28 4.12 4.22 38324
2/4/2013 4.25 4.32 4.13 4.13 35076
2/1/2013 4.19 4.34 4.19 4.29 44577
1/31/2013 4.01 4.23 3.96 4.16 117167
1/30/2013 4.03 4.05 3.96 4.02 60320
1/29/2013 3.97 4.04 3.92 4.04 91543
1/28/2013 3.91 3.99 3.77 3.96 79285
1/25/2013 4.00 4.05 3.87 3.89 63376
1/24/2013 4.10 4.13 3.97 3.99 47457
1/23/2013 3.93 4.18 3.89 4.08 74577
1/22/2013 3.80 3.94 3.79 3.89 33243
1/18/2013 3.78 3.88 3.76 3.81 24066
1/17/2013 3.86 3.88 3.77 3.80 35610
1/16/2013 3.81 3.85 3.74 3.83 28998
1/15/2013 3.66 3.88 3.64 3.83 40093
1/14/2013 3.93 3.97 3.67 3.70 60167
1/11/2013 4.07 4.10 3.88 3.93 37523
1/10/2013 4.02 4.13 4.00 4.05 73328
1/9/2013 3.83 3.99 3.82 3.97 83636
1/8/2013 3.80 3.89 3.71 3.82 95585
1/7/2013 3.71 3.88 3.63 3.82 86896
1/4/2013 3.72 3.74 3.58 3.70 64544
1/3/2013 3.47 3.74 3.47 3.69 99015
1/2/2013 3.33 3.49 3.27 3.44 86198
12/31/2012 3.18 3.21 3.07 3.21 45526
12/28/2012 3.07 3.22 3.05 3.17 37934
12/27/2012 3.18 3.20 3.03 3.08 38100
Marketplace
Trading Center