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
Meridian Bioscience
(NQ:
VIVO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 30, 2023
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 (%)
Nov 30, 2004
7.602
7.813
7.588
7.762
192,468
+0.12(+1.53%)
Nov 29, 2004
7.762
7.879
7.424
7.645
117,840
-0.16(-2.10%)
Nov 26, 2004
7.645
7.917
7.640
7.809
60,270
+0.18(+2.40%)
Nov 24, 2004
7.382
7.626
7.269
7.626
153,093
+0.38(+5.17%)
Nov 23, 2004
7.269
7.429
7.105
7.251
192,468
+0.21(+3.00%)
Nov 22, 2004
7.509
7.598
6.904
7.040
519,407
-0.53(-7.06%)
Nov 19, 2004
7.344
7.574
7.232
7.574
613,367
+0.20(+2.67%)
Nov 18, 2004
6.908
7.377
6.777
7.377
852,175
+0.47(+6.79%)
Nov 17, 2004
6.449
7.035
6.402
6.908
561,199
+0.58(+9.19%)
Nov 16, 2004
6.327
6.425
6.289
6.327
100,072
-0.00(-0.07%)
Nov 15, 2004
6.355
6.425
6.224
6.331
254,444
+0.00(+0.00%)
Nov 12, 2004
6.308
6.477
6.261
6.331
78,607
+0.02(+0.30%)
Nov 11, 2004
6.341
6.355
6.289
6.313
60,981
-0.02(-0.37%)
Nov 10, 2004
6.233
6.369
6.031
6.336
81,450
+0.01(+0.22%)
Nov 09, 2004
6.289
6.322
6.163
6.322
19,474
+0.08(+1.20%)
Nov 08, 2004
6.378
6.378
6.167
6.247
32,836
-0.08(-1.19%)
Nov 05, 2004
6.242
6.374
6.242
6.322
19,474
+0.00(+0.07%)
Nov 04, 2004
6.364
6.364
6.195
6.317
27,008
+0.03(+0.52%)
Nov 03, 2004
6.289
6.331
6.280
6.285
19,047
+0.00(+0.07%)
Nov 02, 2004
6.280
6.369
6.280
6.280
189,340
-0.00(-0.07%)
Nov 01, 2004
6.355
6.374
6.261
6.285
27,008
+0.00(+0.00%)
Oct 29, 2004
6.411
6.411
6.228
6.285
18,194
-0.12(-1.90%)
Oct 28, 2004
6.313
6.430
6.228
6.406
210,520
+0.05(+0.74%)
Oct 27, 2004
6.327
6.519
6.303
6.360
61,976
+0.05(+0.82%)
Oct 26, 2004
6.242
6.322
6.242
6.308
22,175
+0.07(+1.20%)
Oct 25, 2004
6.186
6.266
6.064
6.233
25,586
+0.09(+1.46%)
Oct 22, 2004
6.139
6.181
6.036
6.144
24,449
+0.02(+0.38%)
Oct 21, 2004
6.214
6.219
5.984
6.120
98,366
-0.14(-2.17%)
Oct 20, 2004
6.303
6.303
6.088
6.256
15,920
-0.01(-0.22%)
Oct 19, 2004
6.392
6.392
6.270
6.270
16,346
-0.05(-0.82%)
Oct 18, 2004
5.886
6.346
5.886
6.322
28,003
-0.00(-0.07%)
Oct 15, 2004
6.017
6.355
5.914
6.327
53,021
+0.04(+0.67%)
Oct 14, 2004
6.383
6.416
6.238
6.285
64,250
-0.06(-0.96%)
Oct 13, 2004
6.346
6.444
6.261
6.346
37,527
+0.03(+0.52%)
Oct 12, 2004
6.285
6.369
6.050
6.313
44,918
+0.09(+1.43%)
Oct 11, 2004
6.256
6.299
6.195
6.224
17,484
-0.06(-0.97%)
Oct 08, 2004
6.280
6.308
6.167
6.285
17,484
+0.04(+0.68%)
Oct 07, 2004
6.299
6.369
6.186
6.242
19,900
-0.09(-1.41%)
Oct 06, 2004
6.106
6.331
6.106
6.331
24,733
+0.17(+2.74%)
Oct 05, 2004
6.256
6.402
6.102
6.163
89,410
-0.12(-1.87%)
Oct 04, 2004
6.116
6.294
6.116
6.280
50,604
+0.06(+0.98%)
Oct 01, 2004
6.247
6.256
6.027
6.219
48,472
-0.03(-0.45%)
Sep 30, 2004
6.233
6.247
6.125
6.247
47,903
+0.07(+1.06%)
Sep 29, 2004
6.200
6.224
6.074
6.181
54,300
+0.03(+0.53%)
Sep 28, 2004
6.111
6.158
6.027
6.149
34,257
+0.12(+2.02%)
Sep 27, 2004
5.980
6.083
5.970
6.027
43,070
+0.00(+0.03%)
Sep 24, 2004
6.027
6.153
5.947
6.025
77,044
+0.02(+0.28%)
Sep 23, 2004
5.844
6.008
5.797
6.008
51,173
+0.09(+1.51%)
Sep 22, 2004
5.769
6.008
5.755
5.919
76,475
+0.11(+1.94%)
Sep 21, 2004
5.647
5.830
5.647
5.806
32,551
+0.13(+2.31%)
Sep 20, 2004
5.595
5.745
5.586
5.675
37,669
+0.11(+1.94%)
Sep 17, 2004
5.492
5.604
5.492
5.567
12,935
+0.03(+0.59%)
Sep 16, 2004
5.604
5.604
5.534
5.534
6,680
+0.00(+0.00%)
Sep 15, 2004
5.459
5.595
5.431
5.534
53,447
+0.01(+0.17%)
Sep 14, 2004
5.539
5.590
5.398
5.525
33,546
+0.03(+0.51%)
Sep 13, 2004
5.553
5.567
5.473
5.497
25,586
+0.00(+0.09%)
Sep 10, 2004
5.365
5.553
5.365
5.492
22,175
+0.13(+2.36%)
Sep 09, 2004
5.365
5.412
5.300
5.365
262,689
+0.03(+0.62%)
Sep 08, 2004
5.520
5.614
5.318
5.332
66,050
-0.15(-2.82%)
Sep 07, 2004
5.098
5.525
5.065
5.487
78,323
-0.14(-2.42%)
Sep 03, 2004
5.628
5.628
5.544
5.623
18,763
+0.08(+1.35%)
Sep 02, 2004
5.642
5.642
5.436
5.548
26,297
-0.04(-0.76%)
Sep 01, 2004
5.408
5.628
5.408
5.590
35,679
+0.15(+2.76%)
Aug 31, 2004
5.342
5.440
5.318
5.440
28,429
+0.07(+1.31%)
Aug 30, 2004
5.365
5.389
5.337
5.370
11,371
-0.01(-0.17%)
Aug 27, 2004
5.450
5.454
5.351
5.379
35,252
-0.11(-1.97%)
Aug 26, 2004
5.670
5.792
5.412
5.487
145,132
-0.11(-2.01%)
Aug 25, 2004
5.581
5.628
5.492
5.600
32,836
-0.01(-0.17%)
Aug 24, 2004
5.558
5.675
5.483
5.609
36,389
-0.02(-0.33%)
Aug 23, 2004
5.623
5.628
5.567
5.628
36,131
+0.00(+0.00%)
Aug 20, 2004
5.562
5.628
5.534
5.628
13,930
+0.00(+0.08%)
Aug 19, 2004
5.623
5.628
5.558
5.623
17,626
+0.05(+0.93%)
Aug 18, 2004
5.464
5.604
5.464
5.572
26,155
+0.04(+0.68%)
Aug 17, 2004
5.539
5.539
5.478
5.534
14,925
+0.05(+0.85%)
Aug 16, 2004
5.468
5.501
5.440
5.487
28,713
+0.09(+1.65%)
Aug 13, 2004
5.393
5.464
5.393
5.398
11,371
+0.00(+0.00%)
Aug 12, 2004
5.454
5.468
5.347
5.398
26,723
-0.11(-1.96%)
Aug 11, 2004
5.384
5.506
5.323
5.506
24,591
+0.06(+1.03%)
Aug 10, 2004
5.398
5.534
5.356
5.450
72,779
+0.06(+1.04%)
Aug 09, 2004
5.436
5.436
5.370
5.393
26,155
-0.00(-0.09%)
Aug 06, 2004
5.379
5.468
5.351
5.398
53,731
-0.02(-0.35%)
Aug 05, 2004
5.300
5.450
5.300
5.417
39,659
-0.01(-0.17%)
Aug 04, 2004
5.229
5.483
5.196
5.426
32,836
+0.18(+3.40%)
Aug 03, 2004
5.482
5.483
5.164
5.248
109,169
-0.19(-3.53%)
Aug 02, 2004
5.609
5.609
5.362
5.440
38,379
-0.14(-2.44%)
Jul 30, 2004
5.154
5.590
5.112
5.576
94,386
+0.42(+8.09%)
Jul 29, 2004
5.159
5.215
4.985
5.159
17,626
-0.07(-1.26%)
Jul 28, 2004
5.023
5.272
4.906
5.225
28,998
+0.02(+0.36%)
Jul 27, 2004
5.159
5.239
5.117
5.206
110,590
+0.10(+1.93%)
Jul 26, 2004
5.192
5.286
5.089
5.107
140,441
-0.15(-2.77%)
Jul 23, 2004
5.042
5.483
5.042
5.253
85,288
-0.12(-2.18%)
Jul 22, 2004
5.422
5.567
5.290
5.370
218,765
-0.13(-2.30%)
Jul 21, 2004
5.398
5.534
5.398
5.497
22,885
-0.00(-0.09%)
Jul 20, 2004
5.361
5.506
5.361
5.501
31,983
+0.08(+1.56%)
Jul 19, 2004
5.393
5.459
5.347
5.417
141,294
-0.12(-2.12%)
Jul 16, 2004
5.473
5.558
5.473
5.534
23,027
+0.00(+0.00%)
Jul 15, 2004
5.398
5.581
5.393
5.534
71,073
+0.09(+1.64%)
Jul 14, 2004
5.347
5.586
5.347
5.445
55,011
-0.04(-0.77%)
Jul 13, 2004
5.464
5.511
5.417
5.487
49,467
+0.08(+1.47%)
Jul 12, 2004
5.436
5.468
5.300
5.408
94,101
+0.01(+0.26%)
Jul 09, 2004
5.164
5.393
5.159
5.393
122,673
+0.29(+5.70%)
Jul 08, 2004
4.971
5.154
4.971
5.103
21,464
-0.00(-0.09%)
Jul 07, 2004
5.130
5.150
4.981
5.107
134,329
-0.03(-0.55%)
Jul 06, 2004
5.196
5.300
4.971
5.136
56,716
-0.14(-2.67%)
Jul 02, 2004
5.037
5.300
4.962
5.276
39,659
+0.11(+2.18%)
Jul 01, 2004
5.126
5.276
5.126
5.164
24,449
-0.03(-0.62%)
Jun 30, 2004
5.079
5.229
5.079
5.196
28,003
-0.05(-0.99%)
Jun 29, 2004
4.807
5.417
4.784
5.248
179,959
+0.37(+7.60%)
Jun 28, 2004
4.967
5.023
4.835
4.878
68,515
-0.01(-0.29%)
Jun 25, 2004
4.765
5.304
4.751
4.892
1,081,602
+0.08(+1.66%)
Jun 24, 2004
4.807
4.887
4.695
4.812
211,800
+0.05(+1.08%)
Jun 23, 2004
4.859
4.863
4.756
4.760
51,741
+0.00(+0.10%)
Jun 22, 2004
4.878
4.878
4.737
4.756
65,103
+0.01(+0.20%)
Jun 21, 2004
4.737
4.882
4.737
4.746
29,851
+0.03(+0.60%)
Jun 18, 2004
4.723
4.797
4.634
4.718
77,754
-0.07(-1.47%)
Jun 17, 2004
4.939
4.939
4.774
4.788
25,728
-0.08(-1.64%)
Jun 16, 2004
5.159
5.196
4.854
4.868
36,958
-0.31(-5.98%)
Jun 15, 2004
5.014
5.178
5.014
5.178
116,987
+0.11(+2.13%)
Jun 14, 2004
4.990
5.112
4.873
5.070
84,009
+0.13(+2.56%)
Jun 10, 2004
4.718
4.967
4.718
4.943
96,802
+0.20(+4.25%)
Jun 09, 2004
4.718
4.892
4.718
4.742
37,811
-0.05(-0.98%)
Jun 08, 2004
4.840
4.924
4.742
4.788
51,599
-0.14(-2.76%)
Jun 07, 2004
4.803
4.962
4.770
4.924
55,153
+0.09(+1.84%)
Jun 04, 2004
4.878
4.878
4.742
4.835
21,464
-0.03(-0.67%)
Jun 03, 2004
4.901
4.924
4.718
4.868
92,964
+0.02(+0.48%)
Jun 02, 2004
4.817
4.924
4.770
4.845
53,447
+0.05(+1.08%)
Jun 01, 2004
4.821
4.821
4.702
4.793
37,669
+0.07(+1.49%)
May 28, 2004
4.826
4.863
4.713
4.723
72,068
-0.06(-1.27%)
May 27, 2004
4.901
4.924
4.760
4.784
58,849
-0.09(-1.83%)
May 26, 2004
4.840
4.924
4.784
4.873
83,014
+0.09(+1.86%)
May 25, 2004
4.803
4.840
4.690
4.784
68,515
-0.00(-0.10%)
May 24, 2004
4.765
4.878
4.765
4.788
29,424
-0.02(-0.49%)
May 21, 2004
4.901
4.915
4.798
4.812
21,037
-0.10(-2.10%)
May 20, 2004
4.910
5.028
4.854
4.915
44,634
+0.12(+2.44%)
May 19, 2004
4.915
4.981
4.798
4.798
46,055
-0.11(-2.29%)
May 18, 2004
4.920
5.009
4.831
4.910
28,429
+0.04(+0.87%)
May 17, 2004
5.018
5.051
4.863
4.868
58,991
-0.17(-3.44%)
May 14, 2004
5.140
5.154
5.042
5.042
22,175
-0.08(-1.65%)
May 13, 2004
5.182
5.182
5.120
5.126
59,133
-0.03(-0.64%)
May 12, 2004
5.014
5.159
4.953
5.159
47,050
+0.04(+0.73%)
May 11, 2004
5.065
5.159
4.948
5.121
39,232
+0.15(+3.12%)
May 10, 2004
5.201
5.201
4.953
4.967
24,449
-0.17(-3.29%)
May 07, 2004
5.281
5.281
5.117
5.136
41,791
-0.07(-1.35%)
May 06, 2004
5.375
5.375
5.136
5.206
37,384
-0.10(-1.86%)
May 05, 2004
5.295
5.379
5.253
5.304
44,350
+0.08(+1.53%)
May 04, 2004
5.140
5.328
5.140
5.225
51,457
+0.04(+0.72%)
May 03, 2004
5.253
5.300
5.140
5.187
88,415
+0.03(+0.55%)
Apr 30, 2004
5.234
5.243
5.089
5.159
167,165
+0.02(+0.36%)
Apr 29, 2004
5.604
5.609
5.089
5.140
74,911
-0.18(-3.44%)
Apr 28, 2004
5.398
5.473
5.318
5.323
70,647
+0.00(+0.00%)
Apr 27, 2004
5.424
5.424
5.229
5.323
95,096
-0.09(-1.73%)
Apr 26, 2004
5.464
5.464
5.379
5.417
57,285
+0.03(+0.52%)
Apr 23, 2004
5.511
5.511
5.332
5.389
95,949
+0.01(+0.26%)
Apr 22, 2004
4.896
5.445
4.807
5.375
277,472
+0.50(+10.30%)
Apr 21, 2004
4.737
4.878
4.737
4.873
46,624
+0.10(+2.06%)
Apr 20, 2004
4.709
4.868
4.709
4.774
48,188
+0.00(+0.00%)
Apr 19, 2004
4.751
4.803
4.690
4.774
17,626
+0.03(+0.69%)
Apr 16, 2004
4.831
4.831
4.690
4.742
30,135
-0.01(-0.30%)
Apr 15, 2004
4.620
4.803
4.620
4.756
43,639
+0.10(+2.22%)
Apr 14, 2004
4.681
4.779
4.479
4.652
129,638
-0.06(-1.20%)
Apr 13, 2004
4.791
4.868
4.577
4.709
98,366
-0.07(-1.38%)
Apr 12, 2004
4.756
4.887
4.739
4.774
40,654
-0.04(-0.79%)
Apr 08, 2004
4.868
4.920
4.803
4.812
41,649
-0.07(-1.43%)
Apr 07, 2004
4.971
5.009
4.812
4.882
66,240
-0.12(-2.44%)
Apr 06, 2004
5.103
5.112
4.962
5.004
50,320
-0.07(-1.39%)
Apr 05, 2004
5.079
5.112
5.000
5.075
68,515
-0.00(-0.09%)
Apr 02, 2004
4.831
5.332
4.709
5.079
236,391
+0.30(+6.18%)
Apr 01, 2004
4.718
4.817
4.718
4.784
39,517
+0.00(+0.10%)
Mar 31, 2004
4.784
4.803
4.737
4.779
101,777
+0.00(+0.00%)
Mar 30, 2004
4.756
4.812
4.737
4.779
82,445
-0.15(-3.14%)
Mar 29, 2004
4.742
4.953
4.742
4.934
64,535
+0.20(+4.16%)
Mar 26, 2004
4.770
4.896
4.737
4.737
52,310
-0.16(-3.26%)
Mar 25, 2004
4.812
4.896
4.737
4.896
46,198
+0.11(+2.35%)
Mar 24, 2004
4.812
4.962
4.784
4.784
57,996
-0.05(-1.07%)
Mar 23, 2004
4.873
4.896
4.812
4.835
39,801
+0.00(+0.00%)
Mar 22, 2004
4.807
4.873
4.742
4.835
46,908
+0.01(+0.29%)
Mar 19, 2004
4.882
4.882
4.788
4.821
49,609
-0.01(-0.19%)
Mar 18, 2004
5.060
5.060
4.831
4.831
43,923
-0.17(-3.38%)
Mar 17, 2004
4.981
5.065
4.934
5.000
21,606
+0.03(+0.57%)
Mar 16, 2004
4.948
5.089
4.690
4.971
174,841
-0.00(-0.09%)
Mar 15, 2004
4.957
5.065
4.924
4.976
39,374
-0.08(-1.58%)
Mar 12, 2004
5.046
5.229
4.971
5.056
41,080
+0.03(+0.65%)
Mar 11, 2004
5.178
5.178
4.985
5.023
27,860
-0.06(-1.20%)
Mar 10, 2004
5.150
5.262
5.014
5.084
28,998
+0.02(+0.37%)
Mar 09, 2004
5.201
5.229
4.971
5.065
39,943
-0.11(-2.17%)
Mar 08, 2004
5.365
5.365
5.037
5.178
34,541
-0.10(-1.87%)
Mar 05, 2004
5.347
5.389
5.276
5.276
30,561
-0.06(-1.06%)
Mar 04, 2004
4.939
5.342
4.859
5.332
57,854
+0.29(+5.67%)
Mar 03, 2004
4.854
5.154
4.807
5.046
49,183
+0.05(+0.94%)
Mar 02, 2004
5.023
5.147
4.995
5.000
39,374
-0.17(-3.35%)
Mar 01, 2004
5.164
5.220
5.042
5.173
21,890
+0.08(+1.57%)
Feb 27, 2004
5.168
5.253
5.042
5.093
35,821
-0.09(-1.81%)
Feb 26, 2004
5.365
5.379
5.150
5.187
30,277
-0.07(-1.25%)
Feb 25, 2004
5.267
5.267
5.032
5.253
43,497
+0.18(+3.61%)
Feb 24, 2004
5.239
5.302
4.995
5.070
63,397
-0.19(-3.57%)
Feb 23, 2004
5.304
5.389
5.257
5.257
25,160
-0.05(-0.88%)
Feb 20, 2004
5.384
5.384
5.234
5.304
37,953
+0.05(+0.87%)
Feb 19, 2004
5.520
5.529
5.259
5.259
30,419
-0.26(-4.73%)
Feb 18, 2004
5.417
5.544
5.347
5.520
27,860
+0.08(+1.38%)
Feb 17, 2004
5.544
5.562
5.403
5.445
23,880
+0.14(+2.65%)
Feb 13, 2004
5.656
5.909
5.182
5.304
236,249
-0.40(-6.99%)
Feb 12, 2004
5.806
5.909
5.698
5.703
26,581
-0.10(-1.78%)
Feb 11, 2004
5.722
5.806
5.670
5.806
27,150
+0.13(+2.31%)
Feb 10, 2004
5.440
5.722
5.440
5.675
25,160
+0.05(+0.83%)
Feb 09, 2004
5.736
5.736
5.590
5.628
21,180
-0.02(-0.33%)
Feb 06, 2004
5.464
5.680
5.440
5.647
28,429
+0.20(+3.65%)
Feb 05, 2004
5.553
5.595
5.300
5.448
21,322
+0.12(+2.34%)
Feb 04, 2004
5.544
5.544
5.323
5.323
28,855
-0.08(-1.39%)
Feb 03, 2004
5.393
5.487
5.393
5.398
39,943
-0.03(-0.52%)
Feb 02, 2004
5.660
5.660
5.393
5.426
32,551
+0.01(+0.17%)
Jan 30, 2004
5.614
5.722
5.347
5.417
87,136
-0.13(-2.37%)
Jan 29, 2004
5.581
5.675
5.534
5.548
147,691
-0.12(-2.07%)
Jan 28, 2004
5.628
5.942
5.628
5.665
33,973
-0.08(-1.47%)
Jan 27, 2004
5.792
6.003
5.595
5.750
129,354
-0.04(-0.65%)
Jan 26, 2004
5.619
5.839
5.436
5.787
69,225
+0.21(+3.70%)
Jan 23, 2004
5.604
5.623
5.464
5.581
68,515
+0.00(+0.00%)
Jan 22, 2004
5.764
5.815
5.534
5.581
115,139
-0.07(-1.16%)
Jan 21, 2004
5.900
5.900
5.614
5.647
35,252
-0.08(-1.31%)
Jan 20, 2004
5.745
5.862
5.558
5.722
61,976
-0.14(-2.40%)
Jan 16, 2004
5.647
6.050
5.647
5.862
120,825
-0.12(-1.96%)
Jan 15, 2004
5.393
5.980
5.393
5.980
101,706
+0.28(+4.85%)
Jan 14, 2004
5.389
5.703
5.370
5.703
102,067
+0.36(+6.76%)
Jan 13, 2004
5.318
5.393
5.182
5.342
83,668
+0.11(+2.06%)
Jan 12, 2004
5.152
5.309
5.152
5.234
65,318
+0.08(+1.55%)
Jan 09, 2004
5.211
5.253
5.042
5.154
36,692
-0.06(-1.08%)
Jan 08, 2004
5.154
5.253
5.028
5.211
96,012
+0.09(+1.84%)
Jan 07, 2004
5.112
5.136
5.009
5.116
103,544
+0.00(+0.08%)
Jan 06, 2004
5.229
5.253
4.929
5.112
92,964
+0.01(+0.29%)
Jan 05, 2004
5.032
5.110
4.924
5.098
98,508
+0.19(+3.81%)
Jan 02, 2004
4.868
5.107
4.868
4.910
42,075
+0.01(+0.29%)
Dec 31, 2003
5.004
5.112
4.849
4.896
87,989
-0.12(-2.43%)
Dec 30, 2003
5.042
5.098
4.929
5.018
25,882
-0.02(-0.47%)
Dec 29, 2003
5.089
5.159
5.032
5.042
26,719
-0.04(-0.83%)
Dec 26, 2003
5.154
5.154
5.060
5.084
8,473
-0.04(-0.69%)
Dec 24, 2003
5.159
5.159
4.924
5.119
14,865
-0.08(-1.49%)
Dec 23, 2003
4.868
5.201
4.835
5.196
153,520
+0.33(+6.74%)
Dec 22, 2003
5.028
5.028
4.854
4.868
106,107
-0.19(-3.80%)
Dec 19, 2003
5.276
5.276
4.995
5.060
41,316
-0.04(-0.83%)
Dec 18, 2003
5.018
5.177
4.953
5.103
90,238
+0.05(+1.02%)
Dec 17, 2003
4.878
5.070
4.859
5.051
77,208
+0.22(+4.46%)
Dec 16, 2003
5.051
5.136
4.835
4.835
63,613
-0.23(-4.63%)
Dec 15, 2003
5.300
5.300
5.056
5.070
133,195
-0.11(-2.08%)
Dec 12, 2003
5.239
5.257
5.112
5.178
87,295
-0.03(-0.54%)
Dec 11, 2003
4.981
5.323
4.981
5.206
91,969
+0.25(+5.11%)
Dec 10, 2003
5.253
5.253
4.939
4.953
58,390
-0.27(-5.21%)
Dec 09, 2003
5.159
5.440
5.056
5.225
203,837
+0.09(+1.83%)
Dec 08, 2003
5.206
5.356
5.060
5.131
199,448
-0.25(-4.62%)
Dec 05, 2003
4.849
5.042
4.812
5.379
140,201
+0.53(+10.93%)
Dec 04, 2003
4.784
4.901
4.737
4.849
175,198
+0.06(+1.17%)
Dec 03, 2003
4.840
4.967
4.742
4.793
194,539
-0.04(-0.78%)
Dec 02, 2003
4.765
4.924
4.765
4.831
90,580
-0.09(-1.90%)
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
.