Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Liveperson Inc
(NQ:
LPSN
)
0.6312
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
4.450
4.580
4.210
4.440
228,690
+0.07(+1.60%)
Oct 28, 2005
4.460
4.484
4.050
4.370
74,713
-0.03(-0.68%)
Oct 27, 2005
4.600
4.650
4.300
4.400
82,624
-0.17(-3.72%)
Oct 26, 2005
4.590
4.600
4.430
4.570
81,212
-0.02(-0.44%)
Oct 25, 2005
4.300
4.590
4.250
4.590
757,794
+0.26(+6.00%)
Oct 24, 2005
4.350
4.350
4.220
4.330
270,347
-0.02(-0.46%)
Oct 21, 2005
4.380
4.380
4.240
4.350
876,763
+0.07(+1.64%)
Oct 20, 2005
4.250
4.320
4.070
4.280
69,253
+0.08(+1.90%)
Oct 19, 2005
3.880
4.230
3.870
4.200
84,608
+0.29(+7.42%)
Oct 18, 2005
3.890
4.030
3.890
3.910
22,590
+0.00(+0.00%)
Oct 17, 2005
3.900
3.990
3.830
3.910
47,999
-0.03(-0.86%)
Oct 14, 2005
3.950
4.050
3.810
3.944
86,450
-0.04(-0.90%)
Oct 13, 2005
4.050
4.096
3.980
3.980
581,603
-0.07(-1.73%)
Oct 12, 2005
4.140
4.150
4.000
4.050
851,513
-0.10(-2.41%)
Oct 11, 2005
4.130
4.220
4.100
4.150
165,152
+0.04(+0.97%)
Oct 10, 2005
4.200
4.330
4.070
4.110
54,867
-0.07(-1.67%)
Oct 07, 2005
4.010
4.300
4.010
4.180
169,920
+0.16(+3.98%)
Oct 06, 2005
3.940
4.120
3.910
4.020
325,364
+0.00(+0.00%)
Oct 05, 2005
3.980
4.220
3.820
4.020
144,840
+0.03(+0.75%)
Oct 04, 2005
3.900
4.100
3.889
3.990
443,588
+0.13(+3.37%)
Oct 03, 2005
3.790
3.890
3.790
3.860
94,384
+0.08(+2.11%)
Sep 30, 2005
3.700
3.830
3.700
3.780
55,576
+0.08(+2.16%)
Sep 29, 2005
3.750
3.800
3.650
3.700
31,954
-0.02(-0.54%)
Sep 28, 2005
4.000
4.000
3.600
3.720
103,012
-0.23(-5.82%)
Sep 27, 2005
4.090
4.100
3.900
3.950
162,809
-0.05(-1.25%)
Sep 26, 2005
3.900
4.080
3.810
4.000
298,231
+0.09(+2.30%)
Sep 23, 2005
3.910
3.910
3.600
3.910
243,235
+0.41(+11.71%)
Sep 22, 2005
3.500
3.570
3.380
3.500
55,477
+0.01(+0.29%)
Sep 21, 2005
3.670
3.690
3.348
3.490
131,142
-0.13(-3.59%)
Sep 20, 2005
3.340
3.630
3.300
3.620
157,282
+0.33(+10.03%)
Sep 19, 2005
3.100
3.400
3.090
3.290
241,543
+0.19(+6.13%)
Sep 16, 2005
3.160
3.210
3.050
3.100
159,920
-0.10(-3.13%)
Sep 15, 2005
3.240
3.300
3.130
3.200
31,350
-0.04(-1.23%)
Sep 14, 2005
3.050
3.280
3.050
3.240
30,800
+0.09(+2.86%)
Sep 13, 2005
3.310
3.310
3.118
3.150
42,437
-0.15(-4.55%)
Sep 12, 2005
3.200
3.350
3.200
3.300
62,609
+0.12(+3.77%)
Sep 09, 2005
3.010
3.200
3.010
3.180
104,767
+0.10(+3.25%)
Sep 08, 2005
3.010
3.120
3.010
3.080
67,906
+0.08(+2.67%)
Sep 07, 2005
3.140
3.160
3.000
3.000
85,192
-0.10(-3.23%)
Sep 06, 2005
3.150
3.170
3.010
3.100
167,333
-0.01(-0.32%)
Sep 02, 2005
3.010
3.110
3.000
3.110
47,665
-0.01(-0.32%)
Sep 01, 2005
3.180
3.190
3.060
3.120
43,241
-0.13(-4.00%)
Aug 31, 2005
3.070
3.250
3.000
3.250
52,312
+0.18(+5.86%)
Aug 30, 2005
2.980
3.140
2.889
3.070
20,002
+0.04(+1.32%)
Aug 29, 2005
3.100
3.120
2.914
3.030
13,448
-0.07(-2.26%)
Aug 26, 2005
3.200
3.210
2.920
3.100
72,800
-0.10(-3.13%)
Aug 25, 2005
3.140
3.200
3.110
3.200
15,155
+0.08(+2.56%)
Aug 24, 2005
3.130
3.150
3.110
3.120
63,781
-0.03(-0.95%)
Aug 23, 2005
3.250
3.250
3.132
3.150
58,749
-0.01(-0.32%)
Aug 22, 2005
3.240
3.250
3.160
3.160
21,675
-0.07(-2.17%)
Aug 19, 2005
3.130
3.240
3.130
3.230
42,937
+0.05(+1.57%)
Aug 18, 2005
3.170
3.210
3.170
3.180
50,318
-0.05(-1.55%)
Aug 17, 2005
3.130
3.300
3.130
3.230
32,146
+0.07(+2.22%)
Aug 16, 2005
3.200
3.280
3.120
3.160
64,074
-0.05(-1.56%)
Aug 15, 2005
3.200
3.300
3.200
3.210
86,243
+0.01(+0.31%)
Aug 12, 2005
3.170
3.200
3.110
3.200
92,208
-0.03(-0.93%)
Aug 11, 2005
3.090
3.240
3.090
3.230
34,261
+0.11(+3.53%)
Aug 10, 2005
3.150
3.190
3.100
3.120
42,003
-0.10(-3.11%)
Aug 09, 2005
3.190
3.230
3.150
3.220
105,352
+0.05(+1.58%)
Aug 08, 2005
3.310
3.340
3.130
3.170
66,420
-0.19(-5.65%)
Aug 05, 2005
3.600
3.610
3.120
3.360
251,078
-0.02(-0.59%)
Aug 04, 2005
3.200
3.600
3.200
3.380
87,257
+0.14(+4.32%)
Aug 03, 2005
3.360
3.550
3.200
3.240
120,958
-0.17(-4.99%)
Aug 02, 2005
3.290
3.470
3.180
3.410
180,547
+0.18(+5.57%)
Aug 01, 2005
3.200
3.230
3.150
3.230
294,848
+0.03(+0.94%)
Jul 29, 2005
3.200
3.250
3.160
3.200
72,068
+0.01(+0.31%)
Jul 28, 2005
3.150
3.200
3.130
3.190
74,999
-0.01(-0.31%)
Jul 27, 2005
3.120
3.220
3.090
3.200
73,510
+0.05(+1.59%)
Jul 26, 2005
3.190
3.190
3.050
3.150
40,972
+0.01(+0.32%)
Jul 25, 2005
3.190
3.190
3.100
3.140
15,773
-0.02(-0.63%)
Jul 22, 2005
3.020
3.190
3.020
3.160
40,806
+0.11(+3.61%)
Jul 21, 2005
3.010
3.110
3.000
3.050
51,094
+0.02(+0.66%)
Jul 20, 2005
2.990
3.100
2.940
3.030
36,251
+0.04(+1.34%)
Jul 19, 2005
2.850
3.010
2.850
2.990
12,640
+0.13(+4.55%)
Jul 18, 2005
2.900
3.050
2.850
2.860
36,707
-0.08(-2.72%)
Jul 15, 2005
2.830
2.940
2.830
2.940
50,401
+0.08(+2.80%)
Jul 14, 2005
3.010
3.050
2.850
2.860
76,995
-0.18(-5.92%)
Jul 13, 2005
3.090
3.140
3.000
3.040
9,110
-0.13(-4.10%)
Jul 12, 2005
3.060
3.210
3.060
3.170
54,156
+0.07(+2.26%)
Jul 11, 2005
3.100
3.100
3.000
3.100
22,783
+0.05(+1.64%)
Jul 08, 2005
3.020
3.108
2.980
3.050
115,828
+0.05(+1.67%)
Jul 07, 2005
3.000
3.030
3.000
3.000
9,131
-0.04(-1.32%)
Jul 06, 2005
3.080
3.180
2.940
3.040
67,204
-0.02(-0.65%)
Jul 05, 2005
3.100
3.210
2.900
3.060
43,600
-0.09(-2.86%)
Jul 01, 2005
3.100
3.190
3.020
3.150
52,100
+0.09(+2.94%)
Jun 30, 2005
3.010
3.120
3.010
3.060
38,036
+0.06(+2.00%)
Jun 29, 2005
2.940
3.020
2.920
3.000
52,958
+0.00(+0.00%)
Jun 28, 2005
2.920
3.000
2.920
3.000
40,915
+0.03(+1.01%)
Jun 27, 2005
3.040
3.040
2.900
2.970
46,416
-0.13(-4.19%)
Jun 24, 2005
3.140
3.210
3.000
3.100
61,335
-0.10(-3.13%)
Jun 23, 2005
3.150
3.230
3.130
3.200
88,254
+0.05(+1.59%)
Jun 22, 2005
3.140
3.160
3.080
3.150
49,513
+0.03(+0.96%)
Jun 21, 2005
3.070
3.150
3.020
3.120
45,204
-0.01(-0.32%)
Jun 20, 2005
3.180
3.210
3.009
3.130
95,137
-0.13(-3.99%)
Jun 17, 2005
3.110
3.300
3.110
3.260
113,526
+0.11(+3.49%)
Jun 16, 2005
3.200
3.200
3.020
3.150
116,177
-0.02(-0.63%)
Jun 15, 2005
2.990
3.210
2.990
3.170
265,560
+0.19(+6.38%)
Jun 14, 2005
2.920
3.000
2.860
2.980
217,881
+0.10(+3.47%)
Jun 13, 2005
2.780
2.910
2.780
2.880
492,472
+0.10(+3.60%)
Jun 10, 2005
2.680
2.810
2.680
2.780
63,490
+0.08(+2.96%)
Jun 09, 2005
2.900
2.920
2.620
2.700
132,150
-0.18(-6.25%)
Jun 08, 2005
2.750
2.880
2.750
2.880
79,076
+0.11(+3.97%)
Jun 07, 2005
2.710
2.800
2.710
2.770
133,020
+0.03(+1.09%)
Jun 06, 2005
2.720
2.790
2.560
2.740
138,755
+0.03(+1.11%)
Jun 03, 2005
2.440
2.710
2.440
2.710
362,562
+0.23(+9.27%)
Jun 02, 2005
2.500
2.510
2.440
2.480
91,390
+0.06(+2.48%)
Jun 01, 2005
2.400
2.460
2.390
2.420
96,958
+0.06(+2.54%)
May 31, 2005
2.430
2.430
2.310
2.360
143,239
-0.02(-0.84%)
May 27, 2005
2.380
2.400
2.330
2.380
94,754
+0.01(+0.42%)
May 26, 2005
2.350
2.540
2.350
2.370
112,068
-0.04(-1.66%)
May 25, 2005
2.280
2.410
2.240
2.410
86,185
+0.13(+5.70%)
May 24, 2005
2.380
2.390
2.250
2.280
56,400
-0.10(-4.20%)
May 23, 2005
2.300
2.390
2.290
2.380
33,564
+0.08(+3.48%)
May 20, 2005
2.360
2.379
2.300
2.300
61,095
-0.05(-2.13%)
May 19, 2005
2.290
2.359
2.250
2.350
19,750
+0.04(+1.73%)
May 18, 2005
2.290
2.370
2.250
2.310
40,700
+0.02(+0.87%)
May 17, 2005
2.340
2.350
2.290
2.290
28,031
-0.01(-0.43%)
May 16, 2005
2.400
2.400
2.270
2.300
25,237
+0.00(+0.00%)
May 13, 2005
2.280
2.350
2.250
2.300
28,334
+0.00(+0.00%)
May 12, 2005
2.380
2.380
2.300
2.300
50,258
-0.03(-1.29%)
May 11, 2005
2.390
2.390
2.330
2.330
37,300
+0.00(+0.00%)
May 10, 2005
2.460
2.470
2.330
2.330
57,409
-0.07(-2.92%)
May 09, 2005
2.450
2.510
2.400
2.400
63,319
-0.13(-5.14%)
May 06, 2005
2.590
2.700
2.490
2.530
190,381
+0.04(+1.61%)
May 05, 2005
2.410
2.550
2.400
2.490
168,998
-0.04(-1.58%)
May 04, 2005
2.400
2.530
2.350
2.530
25,554
+0.12(+4.98%)
May 03, 2005
2.450
2.450
2.400
2.410
6,032
-0.07(-2.82%)
May 02, 2005
2.400
2.500
2.350
2.480
32,707
+0.13(+5.53%)
Apr 29, 2005
2.360
2.440
2.350
2.350
30,264
-0.03(-1.26%)
Apr 28, 2005
2.370
2.440
2.350
2.380
109,996
-0.06(-2.46%)
Apr 27, 2005
2.500
2.500
2.440
2.440
53,244
-0.04(-1.61%)
Apr 26, 2005
2.500
2.520
2.470
2.480
123,210
-0.01(-0.40%)
Apr 25, 2005
2.450
2.500
2.450
2.490
5,104
-0.01(-0.40%)
Apr 22, 2005
2.400
2.540
2.400
2.500
95,375
+0.03(+1.21%)
Apr 21, 2005
2.520
2.520
2.400
2.470
21,691
-0.07(-2.76%)
Apr 20, 2005
2.460
2.540
2.450
2.540
24,103
+0.06(+2.42%)
Apr 19, 2005
2.450
2.510
2.450
2.480
28,093
+0.02(+0.81%)
Apr 18, 2005
2.440
2.480
2.440
2.460
43,150
-0.03(-1.20%)
Apr 15, 2005
2.500
2.510
2.454
2.490
1,698,188
-0.01(-0.40%)
Apr 14, 2005
2.480
2.540
2.470
2.500
43,846
+0.03(+1.21%)
Apr 13, 2005
2.360
2.530
2.360
2.470
59,070
+0.02(+0.82%)
Apr 12, 2005
2.511
2.511
2.360
2.450
49,789
-0.06(-2.39%)
Apr 11, 2005
2.480
2.600
2.470
2.510
41,517
-0.01(-0.40%)
Apr 08, 2005
2.490
2.560
2.490
2.520
48,024
+0.00(+0.00%)
Apr 07, 2005
2.470
2.560
2.470
2.520
26,835
+0.05(+2.02%)
Apr 06, 2005
2.620
2.650
2.470
2.470
28,728
-0.17(-6.44%)
Apr 05, 2005
2.530
2.670
2.520
2.640
47,813
+0.12(+4.76%)
Apr 04, 2005
2.500
2.569
2.480
2.520
34,850
+0.02(+0.80%)
Apr 01, 2005
2.550
2.630
2.470
2.500
28,172
-0.13(-4.94%)
Mar 31, 2005
2.500
2.630
2.470
2.630
38,852
+0.08(+3.10%)
Mar 30, 2005
2.640
2.640
2.460
2.551
245,417
+0.01(+0.43%)
Mar 29, 2005
2.510
2.650
2.450
2.540
194,215
-0.01(-0.39%)
Mar 28, 2005
2.470
2.600
2.440
2.550
127,310
+0.06(+2.41%)
Mar 24, 2005
2.490
2.540
2.470
2.490
35,434
+0.01(+0.40%)
Mar 23, 2005
2.550
2.590
2.480
2.480
73,691
-0.09(-3.50%)
Mar 22, 2005
2.670
2.670
2.570
2.570
58,077
-0.05(-1.91%)
Mar 21, 2005
2.590
2.730
2.570
2.620
110,208
+0.02(+0.77%)
Mar 18, 2005
2.670
2.670
2.600
2.600
36,999
-0.06(-2.29%)
Mar 17, 2005
2.600
2.661
2.600
2.661
22,118
+0.06(+2.35%)
Mar 16, 2005
2.600
2.620
2.600
2.600
41,763
-0.01(-0.38%)
Mar 15, 2005
2.630
2.649
2.600
2.610
20,797
-0.05(-1.88%)
Mar 14, 2005
2.700
2.700
2.570
2.660
68,099
-0.04(-1.48%)
Mar 11, 2005
2.690
2.730
2.680
2.700
68,745
+0.00(+0.00%)
Mar 10, 2005
2.670
2.720
2.670
2.700
18,871
+0.00(+0.00%)
Mar 09, 2005
2.710
2.720
2.620
2.700
148,576
-0.02(-0.74%)
Mar 08, 2005
2.700
2.720
2.700
2.720
39,779
+0.02(+0.74%)
Mar 07, 2005
2.650
2.710
2.610
2.700
70,341
+0.02(+0.75%)
Mar 04, 2005
2.590
2.680
2.580
2.680
68,031
+0.08(+3.08%)
Mar 03, 2005
2.500
2.660
2.500
2.600
46,036
+0.05(+1.96%)
Mar 02, 2005
2.600
2.680
2.550
2.550
40,184
-0.07(-2.67%)
Mar 01, 2005
2.480
2.690
2.450
2.620
95,422
+0.15(+6.07%)
Feb 28, 2005
2.410
2.490
2.410
2.470
63,781
+0.04(+1.65%)
Feb 25, 2005
2.400
2.450
2.360
2.430
103,411
+0.00(+0.00%)
Feb 24, 2005
2.450
2.501
2.290
2.430
181,898
-0.01(-0.41%)
Feb 23, 2005
2.410
2.540
2.410
2.440
65,103
+0.02(+0.83%)
Feb 22, 2005
2.500
2.590
2.420
2.420
66,274
-0.10(-3.97%)
Feb 18, 2005
2.510
2.610
2.470
2.520
41,418
+0.00(+0.00%)
Feb 17, 2005
2.600
2.650
2.500
2.520
35,741
-0.03(-1.18%)
Feb 16, 2005
2.480
2.620
2.480
2.550
79,677
+0.05(+2.00%)
Feb 15, 2005
2.560
2.610
2.500
2.500
46,645
+0.02(+0.77%)
Feb 14, 2005
2.460
2.510
2.400
2.481
47,359
-0.04(-1.55%)
Feb 11, 2005
2.500
2.640
2.499
2.520
107,298
+0.07(+2.86%)
Feb 10, 2005
2.570
2.600
2.360
2.450
211,553
-0.16(-6.13%)
Feb 09, 2005
2.680
2.680
2.550
2.610
100,573
-0.04(-1.51%)
Feb 08, 2005
2.600
2.669
2.590
2.650
46,481
+0.04(+1.53%)
Feb 07, 2005
2.600
2.690
2.560
2.610
182,333
+0.05(+1.95%)
Feb 04, 2005
2.700
2.780
2.500
2.560
730,455
-0.61(-19.24%)
Feb 03, 2005
2.970
3.210
2.920
3.170
240,947
+0.19(+6.38%)
Feb 02, 2005
3.150
3.150
2.970
2.980
115,495
-0.12(-3.87%)
Feb 01, 2005
3.020
3.230
3.000
3.100
332,968
+0.08(+2.65%)
Jan 31, 2005
3.020
3.050
2.970
3.020
208,147
+0.03(+1.00%)
Jan 28, 2005
2.950
3.000
2.950
2.990
93,341
+0.03(+1.01%)
Jan 27, 2005
2.850
2.960
2.850
2.960
53,672
+0.04(+1.37%)
Jan 26, 2005
2.820
2.930
2.770
2.920
90,987
+0.07(+2.46%)
Jan 25, 2005
2.830
2.920
2.830
2.850
57,272
+0.00(+0.00%)
Jan 24, 2005
2.840
2.920
2.790
2.850
101,963
-0.04(-1.38%)
Jan 21, 2005
2.810
2.940
2.810
2.890
83,197
-0.03(-1.03%)
Jan 20, 2005
2.940
2.960
2.790
2.920
105,146
+0.02(+0.69%)
Jan 19, 2005
2.900
2.990
2.780
2.900
82,165
-0.06(-2.03%)
Jan 18, 2005
2.990
2.990
2.900
2.960
27,369
-0.03(-1.00%)
Jan 14, 2005
2.970
2.990
2.930
2.990
40,705
+0.03(+1.01%)
Jan 13, 2005
2.980
3.000
2.900
2.960
93,836
+0.01(+0.34%)
Jan 12, 2005
2.910
2.981
2.820
2.950
96,567
+0.03(+1.03%)
Jan 11, 2005
2.950
2.960
2.850
2.920
64,394
-0.07(-2.34%)
Jan 10, 2005
2.900
3.010
2.870
2.990
99,572
-0.01(-0.33%)
Jan 07, 2005
3.020
3.050
2.870
3.000
105,692
+0.00(+0.00%)
Jan 06, 2005
2.940
3.010
2.890
3.000
93,599
+0.06(+2.04%)
Jan 05, 2005
2.900
2.980
2.820
2.940
167,230
-0.03(-1.01%)
Jan 04, 2005
2.990
3.000
2.770
2.970
262,739
-0.03(-1.00%)
Jan 03, 2005
3.010
3.140
2.920
3.000
208,003
-0.15(-4.76%)
Dec 31, 2004
2.970
3.150
2.970
3.150
249,000
+0.14(+4.65%)
Dec 30, 2004
2.890
3.050
2.890
3.010
273,200
+0.10(+3.44%)
Dec 29, 2004
3.040
3.050
2.873
2.910
159,100
-0.08(-2.68%)
Dec 28, 2004
2.890
2.990
2.800
2.990
291,100
+0.07(+2.40%)
Dec 27, 2004
3.050
3.050
2.880
2.920
106,900
-0.08(-2.67%)
Dec 23, 2004
3.070
3.090
2.930
3.000
162,500
+0.01(+0.37%)
Dec 22, 2004
2.920
3.000
2.860
2.989
87,400
+0.07(+2.36%)
Dec 21, 2004
2.960
3.030
2.830
2.920
200,900
-0.08(-2.67%)
Dec 20, 2004
3.110
3.220
3.000
3.000
361,100
-0.08(-2.60%)
Dec 17, 2004
2.940
3.080
2.940
3.080
217,700
+0.11(+3.70%)
Dec 16, 2004
3.000
3.070
2.950
2.970
81,400
-0.06(-1.98%)
Dec 15, 2004
3.010
3.100
2.930
3.030
228,600
-0.01(-0.33%)
Dec 14, 2004
3.000
3.150
2.900
3.040
626,800
+0.26(+9.35%)
Dec 13, 2004
2.900
2.900
2.770
2.780
145,400
-0.02(-0.71%)
Dec 10, 2004
2.730
2.830
2.710
2.800
88,400
+0.05(+1.86%)
Dec 09, 2004
2.660
2.859
2.660
2.749
168,600
-0.05(-1.82%)
Dec 08, 2004
2.620
2.950
2.620
2.800
368,900
+0.16(+6.06%)
Dec 07, 2004
2.600
2.820
2.580
2.640
302,700
-0.05(-1.86%)
Dec 06, 2004
2.800
3.040
2.600
2.690
309,600
-0.11(-3.93%)
Dec 03, 2004
3.180
3.180
2.750
2.800
407,100
-0.20(-6.67%)
Dec 02, 2004
2.810
3.080
2.810
3.000
502,500
+0.22(+7.91%)
Dec 01, 2004
2.660
2.970
2.600
2.780
648,900
+0.14(+5.30%)
Nov 30, 2004
2.560
2.670
2.560
2.640
118,400
+0.08(+3.13%)
Nov 29, 2004
2.720
2.720
2.550
2.560
187,400
-0.15(-5.54%)
Nov 26, 2004
2.710
2.720
2.540
2.710
70,600
+0.12(+4.63%)
Nov 24, 2004
2.650
2.650
2.530
2.590
121,800
+0.01(+0.39%)
Nov 23, 2004
2.670
2.740
2.550
2.580
316,500
+0.04(+1.57%)
Nov 22, 2004
2.300
2.700
2.300
2.540
598,300
+0.17(+7.17%)
Nov 19, 2004
2.530
2.600
2.310
2.370
476,300
-0.12(-4.78%)
Nov 18, 2004
2.850
2.850
2.480
2.489
981,600
-0.29(-10.47%)
Nov 17, 2004
2.040
2.960
1.970
2.780
3,423,200
+0.81(+41.12%)
Nov 16, 2004
2.050
2.050
1.940
1.970
450,200
-0.05(-2.48%)
Nov 15, 2004
2.070
2.140
2.010
2.020
228,600
-0.03(-1.46%)
Nov 12, 2004
1.940
2.120
1.940
2.050
600,100
+0.08(+4.06%)
Nov 11, 2004
2.000
2.040
1.890
1.970
739,800
-0.02(-1.01%)
Nov 10, 2004
2.130
2.230
1.970
1.990
509,100
-0.11(-5.24%)
Nov 09, 2004
2.200
2.250
2.100
2.100
128,900
-0.10(-4.55%)
Nov 08, 2004
2.290
2.290
2.190
2.200
198,600
-0.05(-2.22%)
Nov 05, 2004
2.340
2.340
2.200
2.250
224,600
-0.03(-1.32%)
Nov 04, 2004
2.330
2.330
2.230
2.280
148,200
+0.03(+1.33%)
Nov 03, 2004
2.220
2.320
2.210
2.250
264,800
+0.03(+1.35%)
Nov 02, 2004
2.185
2.240
2.130
2.220
352,700
+0.07(+3.26%)
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
.