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
eBay
(NQ:
EBAY
)
54.22
+0.87 (+1.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2004
10.80
10.89
10.75
10.77
32,434,888
-0.03(-0.31%)
Nov 29, 2004
10.82
10.83
10.65
10.81
38,028,656
+0.11(+1.03%)
Nov 26, 2004
10.78
10.81
10.66
10.70
13,453,913
-0.02(-0.19%)
Nov 24, 2004
10.58
10.77
10.56
10.72
52,732,228
+0.21(+1.99%)
Nov 23, 2004
10.52
10.60
10.44
10.51
47,644,476
+0.00(+0.05%)
Nov 22, 2004
10.39
10.50
10.17
10.50
42,197,664
+0.11(+1.05%)
Nov 19, 2004
10.58
10.63
10.39
10.39
33,640,776
-0.21(-1.95%)
Nov 18, 2004
10.48
10.63
10.46
10.60
40,127,232
+0.11(+1.03%)
Nov 17, 2004
10.45
10.64
10.40
10.49
48,479,840
+0.14(+1.34%)
Nov 16, 2004
10.42
10.45
10.29
10.35
32,076,876
-0.14(-1.37%)
Nov 15, 2004
10.50
10.57
10.39
10.50
39,660,304
-0.05(-0.43%)
Nov 12, 2004
10.36
10.58
10.27
10.54
66,055,340
+0.20(+1.90%)
Nov 11, 2004
10.01
10.35
9.970
10.35
61,065,556
+0.38(+3.85%)
Nov 10, 2004
10.06
10.08
9.877
9.963
40,907,356
-0.06(-0.60%)
Nov 09, 2004
9.938
10.10
9.874
10.02
60,058,220
+0.07(+0.75%)
Nov 08, 2004
9.759
10.01
9.723
9.949
71,003,952
+0.38(+4.02%)
Nov 05, 2004
9.715
9.745
9.348
9.564
63,125,568
-0.11(-1.18%)
Nov 04, 2004
9.511
9.707
9.386
9.678
55,585,396
+0.16(+1.63%)
Nov 03, 2004
9.768
9.872
9.411
9.523
70,591,744
-0.14(-1.40%)
Nov 02, 2004
9.539
9.727
9.503
9.658
56,270,676
+0.13(+1.39%)
Nov 01, 2004
9.308
9.595
9.305
9.526
49,498,120
+0.16(+1.69%)
Oct 29, 2004
9.451
9.547
9.351
9.367
35,267,732
-0.12(-1.25%)
Oct 28, 2004
9.360
9.523
9.359
9.486
43,378,536
+0.02(+0.20%)
Oct 27, 2004
9.164
9.527
9.143
9.467
64,453,400
+0.33(+3.59%)
Oct 26, 2004
9.216
9.249
9.054
9.139
52,616,020
-0.06(-0.69%)
Oct 25, 2004
9.206
9.297
9.095
9.202
65,415,396
+0.00(+0.00%)
Oct 22, 2004
9.779
9.798
9.192
9.202
91,397,704
-0.35(-3.70%)
Oct 21, 2004
9.354
9.612
9.217
9.555
163,425,152
+0.79(+9.01%)
Oct 20, 2004
8.819
8.884
8.677
8.766
78,402,384
-0.10(-1.18%)
Oct 19, 2004
9.127
9.131
8.841
8.870
49,222,444
-0.22(-2.39%)
Oct 18, 2004
8.945
9.095
8.867
9.087
43,275,876
+0.09(+1.01%)
Oct 15, 2004
9.220
9.222
8.962
8.996
50,687,852
-0.16(-1.79%)
Oct 14, 2004
9.060
9.214
9.052
9.160
44,231,100
+0.09(+0.96%)
Oct 13, 2004
9.126
9.187
9.007
9.073
54,582,748
+0.10(+1.14%)
Oct 12, 2004
8.922
9.009
8.828
8.970
43,244,088
-0.02(-0.26%)
Oct 11, 2004
8.905
9.013
8.881
8.993
26,086,010
+0.11(+1.23%)
Oct 08, 2004
9.072
9.086
8.827
8.884
44,795,480
-0.23(-2.53%)
Oct 07, 2004
9.261
9.275
9.103
9.114
51,251,712
-0.15(-1.67%)
Oct 06, 2004
9.073
9.286
9.048
9.268
63,080,232
+0.26(+2.91%)
Oct 05, 2004
8.965
9.034
8.913
9.006
31,517,186
+0.02(+0.23%)
Oct 04, 2004
8.887
9.066
8.870
8.985
53,060,020
+0.12(+1.31%)
Oct 01, 2004
8.885
8.921
8.736
8.869
69,769,408
+0.05(+0.54%)
Sep 30, 2004
8.841
8.888
8.705
8.821
51,939,076
-0.02(-0.24%)
Sep 29, 2004
8.672
8.875
8.646
8.842
57,449,984
+0.18(+2.13%)
Sep 28, 2004
8.539
8.706
8.429
8.658
63,382,484
+0.14(+1.70%)
Sep 27, 2004
8.506
8.628
8.497
8.513
39,845,824
-0.05(-0.55%)
Sep 24, 2004
8.651
8.691
8.530
8.560
39,029,220
-0.08(-0.98%)
Sep 23, 2004
8.535
8.674
8.506
8.645
46,860,700
+0.13(+1.49%)
Sep 22, 2004
8.643
8.686
8.496
8.518
49,521,052
-0.18(-2.06%)
Sep 21, 2004
8.781
8.781
8.640
8.698
51,824,948
-0.07(-0.81%)
Sep 20, 2004
8.855
8.969
8.746
8.769
54,977,764
-0.16(-1.84%)
Sep 17, 2004
8.811
8.937
8.717
8.933
69,196,168
+0.07(+0.83%)
Sep 16, 2004
9.036
9.200
8.851
8.859
77,272,576
-0.17(-1.83%)
Sep 15, 2004
9.024
9.096
8.937
9.024
55,290,960
-0.03(-0.38%)
Sep 14, 2004
8.849
9.058
8.799
9.058
86,076,480
+0.22(+2.51%)
Sep 13, 2004
8.666
8.846
8.654
8.837
66,826,608
+0.19(+2.25%)
Sep 10, 2004
8.408
8.645
8.362
8.642
46,560,012
+0.21(+2.46%)
Sep 09, 2004
8.560
8.568
8.323
8.435
51,516,444
-0.11(-1.34%)
Sep 08, 2004
8.534
8.630
8.511
8.549
47,532,432
+0.00(+0.00%)
Sep 07, 2004
8.594
8.678
8.470
8.549
52,932,864
-0.03(-0.31%)
Sep 03, 2004
8.554
8.674
8.531
8.576
40,521,724
-0.02(-0.19%)
Sep 02, 2004
8.403
8.623
8.403
8.592
54,743,256
+0.18(+2.19%)
Sep 01, 2004
8.289
8.419
8.236
8.408
51,532,076
+0.10(+1.26%)
Aug 31, 2004
8.180
8.306
8.175
8.303
37,429,360
+0.10(+1.20%)
Aug 30, 2004
8.192
8.285
8.160
8.204
30,087,736
-0.04(-0.47%)
Aug 27, 2004
8.290
8.335
8.209
8.243
33,282,240
-0.05(-0.58%)
Aug 26, 2004
8.198
8.297
8.169
8.291
48,934,784
+0.07(+0.88%)
Aug 25, 2004
8.039
8.251
7.957
8.219
52,614,456
+0.17(+2.13%)
Aug 24, 2004
7.949
8.048
7.917
8.047
51,984,412
+0.15(+1.85%)
Aug 23, 2004
7.848
7.964
7.831
7.901
42,913,172
+0.09(+1.20%)
Aug 20, 2004
7.617
7.860
7.594
7.807
48,648,684
+0.16(+2.12%)
Aug 19, 2004
7.650
7.747
7.553
7.645
47,859,700
-0.02(-0.29%)
Aug 18, 2004
7.550
7.676
7.515
7.667
49,538,248
+0.03(+0.43%)
Aug 17, 2004
7.576
7.670
7.555
7.634
45,454,704
+0.08(+1.08%)
Aug 16, 2004
7.446
7.608
7.442
7.553
37,711,292
+0.13(+1.76%)
Aug 13, 2004
7.471
7.475
7.308
7.422
43,615,648
-0.01(-0.19%)
Aug 12, 2004
7.278
7.501
7.271
7.437
65,228,832
+0.11(+1.48%)
Aug 11, 2004
7.168
7.366
7.124
7.328
56,341,548
+0.06(+0.85%)
Aug 10, 2004
7.041
7.274
7.040
7.267
53,224,172
+0.27(+3.80%)
Aug 09, 2004
7.102
7.158
6.987
7.001
37,705,036
-0.08(-1.07%)
Aug 06, 2004
7.002
7.254
6.963
7.077
73,391,752
-0.00(-0.04%)
Aug 05, 2004
7.323
7.328
7.071
7.080
54,584,832
-0.19(-2.65%)
Aug 04, 2004
7.335
7.467
7.232
7.273
59,211,392
-0.12(-1.66%)
Aug 03, 2004
7.551
7.638
7.353
7.396
35,821,688
-0.20(-2.62%)
Aug 02, 2004
7.434
7.600
7.430
7.594
30,307,652
+0.08(+1.05%)
Jul 30, 2004
7.608
7.615
7.476
7.515
33,407,832
-0.11(-1.43%)
Jul 29, 2004
7.664
7.708
7.528
7.625
44,844,464
+0.07(+0.86%)
Jul 28, 2004
7.509
7.615
7.389
7.560
61,072,852
+0.03(+0.42%)
Jul 27, 2004
7.184
7.567
7.163
7.528
78,549,856
+0.40(+5.64%)
Jul 26, 2004
7.170
7.219
7.031
7.126
54,857,904
-0.07(-0.99%)
Jul 23, 2004
7.401
7.405
7.148
7.197
55,539,536
-0.23(-3.08%)
Jul 22, 2004
6.902
7.427
6.855
7.425
164,927,040
+0.08(+1.03%)
Jul 21, 2004
7.719
7.723
7.349
7.349
81,951,768
-0.32(-4.19%)
Jul 20, 2004
7.545
7.722
7.531
7.671
53,895,904
+0.14(+1.85%)
Jul 19, 2004
7.704
7.710
7.409
7.532
77,782,760
-0.18(-2.31%)
Jul 16, 2004
8.068
8.087
7.680
7.710
69,456,728
-0.30(-3.71%)
Jul 15, 2004
8.063
8.092
7.946
8.008
27,554,022
-0.03(-0.37%)
Jul 14, 2004
7.955
8.181
7.946
8.037
39,216,304
+0.04(+0.47%)
Jul 13, 2004
8.095
8.127
7.983
8.000
25,459,094
-0.07(-0.92%)
Jul 12, 2004
8.006
8.100
7.908
8.074
37,861,376
+0.04(+0.44%)
Jul 09, 2004
8.129
8.152
7.927
8.038
46,455,264
+0.01(+0.16%)
Jul 08, 2004
7.964
8.150
7.878
8.026
79,277,872
-0.31(-3.71%)
Jul 07, 2004
8.424
8.478
8.275
8.335
54,301,860
-0.28(-3.31%)
Jul 06, 2004
8.742
8.747
8.559
8.620
30,041,356
-0.14(-1.57%)
Jul 02, 2004
8.661
8.766
8.580
8.757
27,614,472
+0.07(+0.75%)
Jul 01, 2004
8.822
8.844
8.645
8.692
34,405,788
-0.13(-1.48%)
Jun 30, 2004
8.852
8.912
8.735
8.822
44,306,664
+0.01(+0.14%)
Jun 29, 2004
8.862
8.903
8.755
8.810
43,545,296
-0.09(-1.07%)
Jun 28, 2004
8.773
9.031
8.733
8.905
68,904,856
+0.20(+2.30%)
Jun 25, 2004
8.523
8.780
8.514
8.704
74,203,664
+0.19(+2.23%)
Jun 24, 2004
8.493
8.567
8.467
8.514
33,832,028
+0.04(+0.44%)
Jun 23, 2004
8.362
8.478
8.327
8.477
43,203,960
+0.11(+1.31%)
Jun 22, 2004
8.170
8.367
8.083
8.367
55,486,904
+0.13(+1.63%)
Jun 21, 2004
8.316
8.370
8.217
8.233
33,124,338
-0.07(-0.80%)
Jun 18, 2004
8.323
8.393
8.286
8.299
36,822,248
-0.03(-0.40%)
Jun 17, 2004
8.442
8.453
8.282
8.333
30,490,046
-0.10(-1.16%)
Jun 16, 2004
8.389
8.449
8.353
8.431
20,747,072
+0.04(+0.49%)
Jun 15, 2004
8.293
8.431
8.286
8.390
37,894,728
+0.18(+2.14%)
Jun 14, 2004
8.319
8.340
8.157
8.214
37,733,180
-0.17(-2.04%)
Jun 10, 2004
8.315
8.398
8.246
8.386
34,395,364
+0.10(+1.26%)
Jun 09, 2004
8.469
8.531
8.262
8.281
44,564,100
-0.26(-3.02%)
Jun 08, 2004
8.444
8.542
8.432
8.539
30,750,088
+0.05(+0.61%)
Jun 07, 2004
8.516
8.537
8.424
8.487
40,722,880
+0.04(+0.43%)
Jun 04, 2004
8.486
8.548
8.375
8.451
44,810,592
+0.05(+0.55%)
Jun 03, 2004
8.476
8.530
8.393
8.405
42,226,328
-0.12(-1.46%)
Jun 02, 2004
8.626
8.654
8.513
8.530
42,954,860
-0.08(-0.92%)
Jun 01, 2004
8.445
8.613
8.369
8.609
54,177,832
+0.09(+1.05%)
May 28, 2004
8.460
8.615
8.395
8.520
45,098,776
+0.07(+0.85%)
May 27, 2004
8.343
8.470
8.272
8.448
52,844,272
+0.15(+1.85%)
May 26, 2004
8.155
8.322
8.145
8.295
49,854,052
+0.11(+1.31%)
May 25, 2004
7.894
8.211
7.863
8.187
59,256,728
+0.31(+3.92%)
May 24, 2004
7.737
7.963
7.728
7.878
55,325,876
+0.17(+2.20%)
May 21, 2004
7.719
7.731
7.654
7.708
33,196,776
+0.03(+0.34%)
May 20, 2004
7.622
7.720
7.596
7.682
36,212,532
+0.07(+0.98%)
May 19, 2004
7.683
7.771
7.588
7.608
43,690,692
+0.02(+0.27%)
May 18, 2004
7.597
7.636
7.559
7.587
27,348,178
+0.07(+0.94%)
May 17, 2004
7.467
7.544
7.441
7.516
33,219,704
-0.06(-0.77%)
May 14, 2004
7.623
7.680
7.489
7.575
43,147,680
-0.05(-0.60%)
May 13, 2004
7.632
7.710
7.588
7.621
48,183,320
-0.13(-1.67%)
May 12, 2004
7.638
7.760
7.439
7.751
52,748,384
+0.09(+1.14%)
May 11, 2004
7.524
7.676
7.524
7.663
41,432,132
+0.22(+3.02%)
May 10, 2004
7.522
7.608
7.373
7.439
70,054,984
-0.22(-2.87%)
May 07, 2004
7.732
7.861
7.652
7.658
36,596,080
-0.11(-1.42%)
May 06, 2004
7.876
7.929
7.679
7.769
45,382,268
-0.18(-2.29%)
May 05, 2004
7.943
8.007
7.888
7.951
29,527,006
+0.01(+0.17%)
May 04, 2004
7.842
7.997
7.794
7.938
48,667,448
+0.08(+1.08%)
May 03, 2004
7.628
7.881
7.613
7.853
45,936,224
+0.17(+2.27%)
Apr 30, 2004
7.853
7.925
7.655
7.679
54,661,960
-0.19(-2.44%)
Apr 29, 2004
7.983
8.088
7.795
7.870
54,639,032
-0.12(-1.51%)
Apr 28, 2004
8.029
8.122
7.957
7.991
50,011,952
-0.06(-0.79%)
Apr 27, 2004
7.800
8.131
7.790
8.055
80,432,168
+0.23(+2.91%)
Apr 26, 2004
7.683
7.913
7.666
7.827
51,099,020
-0.05(-0.68%)
Apr 23, 2004
7.841
7.954
7.790
7.881
53,920,396
-0.04(-0.54%)
Apr 22, 2004
7.426
7.978
7.293
7.924
136,406,320
+0.75(+10.44%)
Apr 21, 2004
7.151
7.183
7.040
7.175
58,854,420
+0.08(+1.10%)
Apr 20, 2004
7.316
7.376
7.093
7.097
38,425,756
-0.19(-2.67%)
Apr 19, 2004
7.201
7.306
7.159
7.292
30,471,286
+0.11(+1.52%)
Apr 16, 2004
7.266
7.267
7.140
7.183
31,425,988
-0.05(-0.66%)
Apr 15, 2004
7.238
7.291
7.182
7.231
30,456,174
+0.03(+0.40%)
Apr 14, 2004
7.118
7.272
7.081
7.202
30,086,174
+0.04(+0.51%)
Apr 13, 2004
7.349
7.357
7.107
7.165
36,419,420
-0.15(-1.99%)
Apr 12, 2004
7.291
7.343
7.229
7.311
27,432,078
+0.02(+0.34%)
Apr 08, 2004
7.254
7.313
7.183
7.286
40,046,456
+0.20(+2.76%)
Apr 07, 2004
7.112
7.172
7.059
7.090
32,024,762
-0.02(-0.27%)
Apr 06, 2004
7.059
7.137
7.033
7.110
26,738,460
-0.00(-0.04%)
Apr 05, 2004
7.068
7.137
7.034
7.112
21,285,396
+0.03(+0.49%)
Apr 02, 2004
7.024
7.110
6.981
7.078
44,242,044
+0.15(+2.10%)
Apr 01, 2004
6.626
6.932
6.626
6.932
72,508,968
+0.28(+4.29%)
Mar 31, 2004
6.716
6.729
6.638
6.647
31,882,496
-0.06(-0.83%)
Mar 30, 2004
6.537
6.705
6.516
6.703
32,749,128
+0.14(+2.12%)
Mar 29, 2004
6.475
6.571
6.467
6.564
33,314,550
+0.15(+2.41%)
Mar 26, 2004
6.462
6.500
6.409
6.409
27,661,894
-0.08(-1.23%)
Mar 25, 2004
6.409
6.500
6.341
6.489
37,166,192
+0.13(+2.10%)
Mar 24, 2004
6.290
6.392
6.247
6.355
41,859,456
+0.07(+1.07%)
Mar 23, 2004
6.375
6.387
6.216
6.288
48,289,108
-0.05(-0.76%)
Mar 22, 2004
6.504
6.524
6.244
6.336
53,238,764
-0.22(-3.31%)
Mar 19, 2004
6.638
6.676
6.546
6.553
36,034,308
-0.10(-1.50%)
Mar 18, 2004
6.633
6.660
6.573
6.653
27,162,656
-0.02(-0.37%)
Mar 17, 2004
6.524
6.679
6.493
6.678
30,494,736
+0.16(+2.47%)
Mar 16, 2004
6.551
6.572
6.452
6.517
33,557,916
+0.01(+0.15%)
Mar 15, 2004
6.641
6.664
6.489
6.507
32,717,860
-0.13(-1.89%)
Mar 12, 2004
6.486
6.635
6.477
6.633
32,158,692
+0.16(+2.51%)
Mar 11, 2004
6.542
6.600
6.457
6.471
48,431,896
-0.10(-1.50%)
Mar 10, 2004
6.707
6.720
6.565
6.569
47,119,180
-0.16(-2.31%)
Mar 09, 2004
6.664
6.784
6.639
6.725
44,743,888
+0.02(+0.37%)
Mar 08, 2004
6.627
6.912
6.607
6.700
74,757,624
+0.05(+0.75%)
Mar 05, 2004
6.449
6.696
6.435
6.650
42,343,060
+0.14(+2.12%)
Mar 04, 2004
6.476
6.541
6.459
6.512
16,588,486
+0.03(+0.41%)
Mar 03, 2004
6.496
6.517
6.429
6.485
24,615,912
-0.03(-0.53%)
Mar 02, 2004
6.622
6.668
6.515
6.520
22,388,098
-0.12(-1.85%)
Mar 01, 2004
6.573
6.653
6.556
6.642
22,541,830
+0.05(+0.77%)
Feb 27, 2004
6.544
6.608
6.520
6.591
26,888,544
+0.02(+0.25%)
Feb 26, 2004
6.467
6.586
6.445
6.575
30,286,808
+0.13(+1.98%)
Feb 25, 2004
6.487
6.493
6.353
6.448
35,323,492
+0.00(+0.01%)
Feb 24, 2004
6.484
6.617
6.444
6.447
36,917,616
-0.05(-0.80%)
Feb 23, 2004
6.642
6.659
6.463
6.498
35,343,816
-0.15(-2.22%)
Feb 20, 2004
6.617
6.683
6.542
6.646
32,676,692
+0.08(+1.22%)
Feb 19, 2004
6.639
6.716
6.555
6.566
25,127,658
-0.01(-0.13%)
Feb 18, 2004
6.606
6.625
6.535
6.574
21,416,198
-0.07(-0.98%)
Feb 17, 2004
6.616
6.668
6.596
6.639
20,300,988
+0.06(+0.87%)
Feb 13, 2004
6.649
6.707
6.528
6.582
28,284,640
-0.06(-0.88%)
Feb 12, 2004
6.600
6.711
6.590
6.640
30,092,948
+0.01(+0.12%)
Feb 11, 2004
6.458
6.640
6.457
6.633
34,582,448
+0.17(+2.60%)
Feb 10, 2004
6.476
6.512
6.413
6.465
17,665,654
-0.01(-0.22%)
Feb 09, 2004
6.477
6.541
6.440
6.479
21,806,522
-0.02(-0.34%)
Feb 06, 2004
6.438
6.510
6.389
6.501
25,487,756
+0.05(+0.79%)
Feb 05, 2004
6.284
6.480
6.275
6.450
36,447,560
+0.17(+2.67%)
Feb 04, 2004
6.227
6.390
6.198
6.283
36,404,308
+0.04(+0.63%)
Feb 03, 2004
6.284
6.329
6.198
6.243
31,122,694
-0.05(-0.84%)
Feb 02, 2004
6.400
6.446
6.285
6.296
32,678,776
-0.13(-1.96%)
Jan 30, 2004
6.405
6.510
6.329
6.422
40,699,948
-0.02(-0.24%)
Jan 29, 2004
6.415
6.475
6.249
6.437
46,715,308
+0.05(+0.71%)
Jan 28, 2004
6.487
6.520
6.332
6.392
37,236,024
-0.08(-1.30%)
Jan 27, 2004
6.571
6.619
6.476
6.476
36,130,196
-0.10(-1.55%)
Jan 26, 2004
6.457
6.591
6.438
6.578
72,263,512
-0.08(-1.14%)
Jan 23, 2004
6.643
6.670
6.546
6.654
42,871,480
+0.00(+0.04%)
Jan 22, 2004
6.446
6.686
6.398
6.651
94,875,696
+0.47(+7.67%)
Jan 21, 2004
6.290
6.298
6.165
6.177
58,226,984
-0.13(-2.01%)
Jan 20, 2004
6.415
6.423
6.292
6.304
31,841,848
-0.12(-1.84%)
Jan 16, 2004
6.438
6.454
6.333
6.422
36,603,376
+0.03(+0.45%)
Jan 15, 2004
6.275
6.469
6.223
6.393
48,950,768
+0.07(+1.03%)
Jan 14, 2004
6.270
6.371
6.265
6.328
33,654,580
+0.03(+0.55%)
Jan 13, 2004
6.138
6.316
6.129
6.293
46,702,200
+0.14(+2.32%)
Jan 12, 2004
6.088
6.155
6.023
6.150
33,845,832
+0.07(+1.10%)
Jan 09, 2004
6.181
6.188
6.076
6.083
35,973,404
-0.10(-1.60%)
Jan 08, 2004
6.273
6.333
6.163
6.182
41,899,708
-0.07(-1.18%)
Jan 07, 2004
6.244
6.270
6.163
6.256
33,743,296
+0.00(+0.06%)
Jan 06, 2004
6.213
6.298
6.173
6.252
44,454,664
+0.05(+0.84%)
Jan 05, 2004
6.074
6.232
6.041
6.200
68,747,480
+0.16(+2.57%)
Jan 02, 2004
6.175
6.236
6.005
6.045
47,461,040
-0.15(-2.49%)
Dec 31, 2003
6.183
6.205
6.108
6.199
28,061,078
+0.03(+0.51%)
Dec 30, 2003
6.108
6.184
6.094
6.167
21,171,034
+0.01(+0.19%)
Dec 29, 2003
6.083
6.166
6.032
6.156
30,050,440
+0.07(+1.20%)
Dec 26, 2003
6.147
6.217
6.059
6.083
16,751,312
-0.06(-0.97%)
Dec 24, 2003
6.089
6.186
6.084
6.142
16,665,946
+0.03(+0.44%)
Dec 23, 2003
6.034
6.157
5.963
6.116
46,407,516
+0.10(+1.67%)
Dec 22, 2003
5.883
6.039
5.860
6.015
55,889,012
+0.13(+2.15%)
Dec 19, 2003
5.765
5.901
5.717
5.888
64,600,704
+0.13(+2.28%)
Dec 18, 2003
5.517
5.757
5.512
5.757
60,490,876
+0.26(+4.73%)
Dec 17, 2003
5.499
5.530
5.446
5.497
25,260,578
-0.03(-0.52%)
Dec 16, 2003
5.469
5.560
5.424
5.526
38,261,892
+0.03(+0.56%)
Dec 15, 2003
5.621
5.661
5.470
5.495
43,636,868
-0.04(-0.71%)
Dec 12, 2003
5.499
5.552
5.432
5.534
37,270,956
+0.03(+0.51%)
Dec 11, 2003
5.310
5.524
5.286
5.506
46,286,944
+0.19(+3.59%)
Dec 10, 2003
5.301
5.349
5.232
5.315
39,022,716
+0.05(+1.00%)
Dec 09, 2003
5.337
5.407
5.254
5.263
35,243,176
-0.08(-1.56%)
Dec 08, 2003
5.337
5.411
5.251
5.346
30,351,650
-0.02(-0.32%)
Dec 05, 2003
5.364
5.433
5.290
5.363
26,886,246
-0.00(-0.02%)
Dec 04, 2003
5.288
5.385
5.244
5.364
29,377,332
+0.06(+1.21%)
Dec 03, 2003
5.412
5.443
5.289
5.300
34,040,808
-0.12(-2.16%)
Dec 02, 2003
5.425
5.473
5.408
5.417
30,487,320
-0.04(-0.76%)
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
.