Stock Quote for NYSE, WFR - Memc Electronic Materials, Inc.

WFR

MEMC ELECTRONIC MTRL

11/20/09 17:50

LAST: 12.08	CHANGE: 0.27	OPEN: 12.25	HIGH: 12.27	ASK: 9.00	VOLUME: 6,434,097
LAST: 12.08	CHANGE(%): 2.19	PREV: 12.35	LOW: 12.02	BID: 8.50	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	12.25	12.27	12.02	12.08	6,434,097
11/19/09	12.91	12.96	12.33	12.35	6,534,500
11/18/09	13.55	13.55	12.99	13.08	4,186,900
11/17/09	13.32	13.45	13.10	13.27	3,345,900
11/16/09	13.16	13.61	13.16	13.37	4,243,300
11/13/09	12.77	13.28	12.75	13.07	4,446,600
11/12/09	13.05	13.10	12.70	12.73	4,354,800
11/11/09	13.05	13.24	12.94	13.10	4,378,700
11/10/09	12.96	13.14	12.75	12.93	4,183,400
11/09/09	12.77	13.06	12.75	12.98	2,928,300
11/06/09	12.59	12.87	12.55	12.66	3,471,200
11/05/09	12.58	12.95	12.58	12.79	6,918,900
11/04/09	12.75	12.84	12.19	12.26	6,957,300
11/03/09	12.07	12.68	12.05	12.60	9,476,700
11/02/09	12.61	12.69	12.05	12.31	5,466,900
10/30/09	13.09	13.20	12.30	12.42	10,126,800
10/29/09	12.76	12.77	12.40	12.72	7,134,300
10/28/09	12.59	13.01	12.45	12.56	8,656,400
10/27/09	13.61	13.81	12.59	12.62	14,908,400
10/26/09	14.02	14.28	13.54	13.59	7,865,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist