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
Trex Company
(NY:
TREX
)
87.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004
6.606
6.609
6.537
6.555
959,200
-0.05(-0.78%)
Dec 30, 2004
6.683
6.688
6.588
6.606
515,200
-0.04(-0.68%)
Dec 29, 2004
6.650
6.725
6.634
6.651
662,400
+0.00(+0.02%)
Dec 28, 2004
6.681
6.706
6.577
6.650
1,252,000
-0.04(-0.62%)
Dec 27, 2004
6.750
6.781
6.670
6.691
1,084,800
+0.00(+0.00%)
Dec 23, 2004
6.607
6.750
6.594
6.691
796,800
+0.06(+0.94%)
Dec 22, 2004
6.395
6.629
6.395
6.629
1,474,400
+0.20(+3.11%)
Dec 21, 2004
6.306
6.531
6.301
6.429
927,200
+0.13(+2.04%)
Dec 20, 2004
6.335
6.362
6.275
6.300
976,000
-0.03(-0.40%)
Dec 17, 2004
6.303
6.325
6.251
6.325
1,008,800
+0.04(+0.56%)
Dec 16, 2004
6.244
6.311
6.214
6.290
1,142,400
+0.04(+0.64%)
Dec 15, 2004
6.175
6.275
6.159
6.250
1,564,000
+0.03(+0.40%)
Dec 14, 2004
6.207
6.244
6.145
6.225
592,800
+0.05(+0.79%)
Dec 13, 2004
6.131
6.184
6.101
6.176
825,600
+0.04(+0.73%)
Dec 10, 2004
5.955
6.231
5.955
6.131
1,396,800
+0.19(+3.28%)
Dec 09, 2004
5.938
5.981
5.888
5.936
722,400
-0.02(-0.34%)
Dec 08, 2004
5.814
5.956
5.814
5.956
948,800
+0.13(+2.23%)
Dec 07, 2004
6.088
6.088
5.825
5.826
903,200
-0.28(-4.62%)
Dec 06, 2004
6.150
6.221
6.066
6.109
1,245,600
-0.01(-0.18%)
Dec 03, 2004
6.128
6.181
6.059
6.120
620,000
+0.00(+0.04%)
Dec 02, 2004
5.907
6.192
5.895
6.117
1,083,200
+0.20(+3.36%)
Dec 01, 2004
5.844
5.945
5.840
5.919
708,000
+0.05(+0.85%)
Nov 30, 2004
5.912
5.935
5.798
5.869
556,000
-0.06(-0.97%)
Nov 29, 2004
5.810
5.945
5.777
5.926
809,600
+0.15(+2.55%)
Nov 26, 2004
5.825
5.839
5.777
5.779
355,200
-0.03(-0.43%)
Nov 24, 2004
5.763
5.831
5.763
5.804
447,200
+0.06(+1.04%)
Nov 23, 2004
5.695
5.786
5.647
5.744
548,000
+0.03(+0.44%)
Nov 22, 2004
5.750
5.750
5.686
5.719
682,400
-0.03(-0.54%)
Nov 19, 2004
5.750
5.771
5.662
5.750
616,800
+0.00(+0.00%)
Nov 18, 2004
5.714
5.865
5.714
5.750
1,139,200
+0.04(+0.63%)
Nov 17, 2004
5.744
5.819
5.679
5.714
899,200
-0.04(-0.74%)
Nov 16, 2004
5.862
5.875
5.740
5.756
995,200
-0.12(-2.02%)
Nov 15, 2004
5.800
5.891
5.796
5.875
909,600
+0.06(+1.05%)
Nov 12, 2004
5.728
5.826
5.726
5.814
1,022,400
+0.05(+0.96%)
Nov 11, 2004
5.606
5.766
5.562
5.759
1,260,000
+0.14(+2.49%)
Nov 10, 2004
5.577
5.688
5.554
5.619
1,309,600
+0.04(+0.74%)
Nov 09, 2004
5.531
5.633
5.530
5.577
855,200
+0.02(+0.38%)
Nov 08, 2004
5.436
5.619
5.419
5.556
1,847,200
+0.11(+2.04%)
Nov 05, 2004
5.506
5.534
5.385
5.445
1,513,600
+0.00(+0.02%)
Nov 04, 2004
5.438
5.452
5.294
5.444
1,812,800
+0.01(+0.25%)
Nov 03, 2004
5.362
5.444
5.310
5.430
1,610,400
+0.17(+3.31%)
Nov 02, 2004
5.071
5.366
5.056
5.256
2,732,800
+0.21(+4.16%)
Nov 01, 2004
5.037
5.095
5.000
5.046
1,042,400
+0.03(+0.62%)
Oct 29, 2004
5.088
5.144
4.963
5.015
1,108,000
-0.06(-1.11%)
Oct 28, 2004
4.940
5.081
4.940
5.071
3,280,800
+0.14(+2.92%)
Oct 27, 2004
5.051
5.098
4.794
4.928
5,769,600
-0.12(-2.45%)
Oct 26, 2004
5.575
5.612
5.014
5.051
8,742,400
-0.58(-10.30%)
Oct 25, 2004
5.438
5.656
5.438
5.631
1,786,400
+0.18(+3.30%)
Oct 22, 2004
5.519
5.575
5.429
5.451
1,593,600
-0.06(-1.02%)
Oct 21, 2004
5.438
5.532
5.394
5.508
1,017,600
+0.06(+1.10%)
Oct 20, 2004
5.508
5.526
5.399
5.447
2,374,400
-0.06(-1.07%)
Oct 19, 2004
5.466
5.518
5.444
5.506
2,690,400
+0.04(+0.69%)
Oct 18, 2004
5.450
5.469
5.375
5.469
1,179,200
-0.01(-0.11%)
Oct 15, 2004
5.526
5.559
5.438
5.475
672,800
-0.06(-1.11%)
Oct 14, 2004
5.544
5.567
5.525
5.536
513,600
-0.00(-0.02%)
Oct 13, 2004
5.588
5.606
5.527
5.537
728,000
-0.04(-0.65%)
Oct 12, 2004
5.572
5.624
5.561
5.574
1,063,200
-0.00(-0.07%)
Oct 11, 2004
5.606
5.614
5.558
5.577
866,400
+0.00(+0.04%)
Oct 08, 2004
5.575
5.625
5.562
5.575
824,000
-0.01(-0.11%)
Oct 07, 2004
5.625
5.640
5.560
5.581
1,640,000
-0.06(-1.13%)
Oct 06, 2004
5.600
5.685
5.600
5.645
716,800
+0.05(+0.98%)
Oct 05, 2004
5.657
5.657
5.529
5.590
979,200
-0.07(-1.17%)
Oct 04, 2004
5.694
5.750
5.625
5.656
1,863,200
-0.01(-0.11%)
Oct 01, 2004
5.537
5.680
5.506
5.662
1,139,200
+0.13(+2.30%)
Sep 30, 2004
5.551
5.551
5.487
5.535
1,144,800
-0.01(-0.18%)
Sep 29, 2004
5.525
5.581
5.447
5.545
1,368,000
+0.05(+0.93%)
Sep 28, 2004
5.469
5.519
5.414
5.494
1,620,000
+0.02(+0.30%)
Sep 27, 2004
5.556
5.556
5.418
5.478
1,871,200
-0.09(-1.64%)
Sep 24, 2004
5.741
5.744
5.522
5.569
2,440,000
-0.20(-3.53%)
Sep 23, 2004
5.850
5.857
5.769
5.772
655,200
-0.10(-1.68%)
Sep 22, 2004
5.912
5.912
5.856
5.871
961,600
-0.05(-0.91%)
Sep 21, 2004
5.950
5.992
5.857
5.925
1,288,800
-0.01(-0.21%)
Sep 20, 2004
6.015
6.015
5.901
5.938
1,404,800
-0.08(-1.27%)
Sep 17, 2004
5.997
6.029
5.976
6.014
2,417,600
+0.02(+0.29%)
Sep 16, 2004
6.088
6.100
5.980
5.996
2,128,000
-0.04(-0.66%)
Sep 15, 2004
6.082
6.082
6.004
6.036
1,027,200
-0.05(-0.86%)
Sep 14, 2004
6.001
6.090
5.971
6.089
1,566,400
+0.09(+1.44%)
Sep 13, 2004
5.907
6.048
5.907
6.003
1,988,000
+0.10(+1.63%)
Sep 10, 2004
5.700
5.946
5.690
5.906
1,593,600
+0.19(+3.35%)
Sep 09, 2004
5.625
5.741
5.625
5.715
1,019,200
+0.06(+1.15%)
Sep 08, 2004
5.644
5.724
5.569
5.650
788,800
-0.04(-0.64%)
Sep 07, 2004
5.539
5.700
5.539
5.686
1,168,800
+0.15(+2.69%)
Sep 03, 2004
5.500
5.546
5.474
5.537
373,600
+0.02(+0.43%)
Sep 02, 2004
5.426
5.556
5.421
5.514
391,200
+0.08(+1.38%)
Sep 01, 2004
5.418
5.500
5.418
5.439
1,539,200
+0.02(+0.39%)
Aug 31, 2004
5.375
5.438
5.362
5.418
699,200
+0.04(+0.79%)
Aug 30, 2004
5.372
5.418
5.359
5.375
644,000
-0.01(-0.19%)
Aug 27, 2004
5.340
5.400
5.334
5.385
603,200
+0.03(+0.61%)
Aug 26, 2004
5.294
5.375
5.294
5.353
458,400
+0.03(+0.52%)
Aug 25, 2004
5.311
5.334
5.255
5.325
684,000
-0.01(-0.23%)
Aug 24, 2004
5.294
5.345
5.294
5.338
1,225,600
+0.06(+1.09%)
Aug 23, 2004
5.344
5.345
5.250
5.280
2,719,200
-0.05(-1.01%)
Aug 20, 2004
5.344
5.406
5.322
5.334
1,074,400
-0.01(-0.19%)
Aug 19, 2004
5.375
5.411
5.338
5.344
456,000
-0.06(-1.16%)
Aug 18, 2004
5.375
5.425
5.360
5.406
820,800
+0.05(+0.86%)
Aug 17, 2004
5.367
5.455
5.350
5.360
1,032,000
+0.02(+0.33%)
Aug 16, 2004
5.207
5.343
5.207
5.343
910,400
+0.14(+2.59%)
Aug 13, 2004
5.244
5.290
5.180
5.207
637,600
-0.04(-0.83%)
Aug 12, 2004
5.200
5.298
5.159
5.251
1,180,800
+0.02(+0.38%)
Aug 11, 2004
5.463
5.463
5.216
5.231
3,159,200
-0.23(-4.23%)
Aug 10, 2004
5.344
5.520
5.344
5.463
1,682,400
+0.15(+2.82%)
Aug 09, 2004
5.367
5.374
5.285
5.312
1,324,000
-0.07(-1.32%)
Aug 06, 2004
5.331
5.468
5.301
5.384
857,600
-0.00(-0.05%)
Aug 05, 2004
5.476
5.527
5.383
5.386
648,000
-0.11(-2.00%)
Aug 04, 2004
5.500
5.513
5.412
5.496
2,061,600
-0.00(-0.09%)
Aug 03, 2004
5.544
5.588
5.501
5.501
1,363,200
-0.06(-1.10%)
Aug 02, 2004
5.556
5.625
5.527
5.562
1,424,800
-0.01(-0.22%)
Jul 30, 2004
5.506
5.633
5.500
5.575
1,968,800
+0.05(+0.90%)
Jul 29, 2004
5.388
5.525
5.388
5.525
1,532,800
+0.11(+1.96%)
Jul 28, 2004
5.434
5.434
5.353
5.419
1,525,600
-0.01(-0.28%)
Jul 27, 2004
5.306
5.439
5.280
5.434
2,568,800
+0.11(+2.14%)
Jul 26, 2004
5.125
5.325
5.119
5.320
3,596,800
+0.18(+3.55%)
Jul 23, 2004
4.825
5.344
4.825
5.138
13,203,200
+0.49(+10.63%)
Jul 22, 2004
4.625
4.644
4.584
4.644
1,531,200
+0.01(+0.24%)
Jul 21, 2004
4.681
4.681
4.626
4.633
1,431,200
-0.04(-0.94%)
Jul 20, 2004
4.675
4.686
4.610
4.676
1,095,200
+0.03(+0.70%)
Jul 19, 2004
4.678
4.684
4.621
4.644
1,438,400
-0.03(-0.70%)
Jul 16, 2004
4.694
4.729
4.656
4.676
2,121,600
-0.01(-0.24%)
Jul 15, 2004
4.749
4.749
4.688
4.688
516,000
-0.07(-1.37%)
Jul 14, 2004
4.751
4.789
4.731
4.753
948,800
+0.00(+0.03%)
Jul 13, 2004
4.665
4.751
4.653
4.751
1,761,600
+0.07(+1.50%)
Jul 12, 2004
4.562
4.681
4.562
4.681
1,023,200
+0.11(+2.32%)
Jul 09, 2004
4.550
4.593
4.531
4.575
680,800
+0.03(+0.55%)
Jul 08, 2004
4.649
4.649
4.527
4.550
1,815,200
-0.10(-2.12%)
Jul 07, 2004
4.625
4.665
4.624
4.649
1,026,400
+0.00(+0.08%)
Jul 06, 2004
4.656
4.662
4.619
4.645
833,600
-0.03(-0.69%)
Jul 02, 2004
4.670
4.686
4.646
4.678
407,200
+0.01(+0.16%)
Jul 01, 2004
4.731
4.731
4.635
4.670
870,400
-0.05(-1.03%)
Jun 30, 2004
4.740
4.742
4.701
4.719
1,143,200
-0.02(-0.45%)
Jun 29, 2004
4.759
4.759
4.671
4.740
1,704,800
+0.00(+0.03%)
Jun 28, 2004
4.718
4.763
4.670
4.739
1,432,800
+0.05(+1.12%)
Jun 25, 2004
4.662
4.707
4.625
4.686
1,116,000
+0.04(+0.78%)
Jun 24, 2004
4.669
4.724
4.614
4.650
1,144,800
-0.03(-0.67%)
Jun 23, 2004
4.700
4.706
4.629
4.681
1,756,000
-0.05(-1.06%)
Jun 22, 2004
4.711
4.790
4.675
4.731
1,128,000
+0.04(+0.88%)
Jun 21, 2004
4.657
4.730
4.644
4.690
1,265,600
+0.03(+0.70%)
Jun 18, 2004
4.709
4.709
4.631
4.657
1,125,600
-0.05(-1.09%)
Jun 17, 2004
4.628
4.710
4.599
4.709
1,015,200
+0.06(+1.32%)
Jun 16, 2004
4.625
4.657
4.595
4.647
594,400
+0.01(+0.30%)
Jun 15, 2004
4.521
4.654
4.521
4.634
936,000
+0.10(+2.23%)
Jun 14, 2004
4.500
4.532
4.474
4.532
1,068,800
+0.03(+0.72%)
Jun 10, 2004
4.491
4.530
4.480
4.500
712,000
+0.01(+0.33%)
Jun 09, 2004
4.541
4.593
4.415
4.485
1,005,600
-0.09(-1.91%)
Jun 08, 2004
4.562
4.581
4.494
4.572
401,600
-0.00(-0.03%)
Jun 07, 2004
4.500
4.575
4.459
4.574
461,600
+0.10(+2.18%)
Jun 04, 2004
4.549
4.560
4.438
4.476
1,195,200
-0.07(-1.51%)
Jun 03, 2004
4.531
4.600
4.518
4.545
876,000
+0.00(+0.00%)
Jun 02, 2004
4.534
4.562
4.487
4.545
999,200
+0.01(+0.22%)
Jun 01, 2004
4.531
4.581
4.515
4.535
628,800
-0.01(-0.14%)
May 28, 2004
4.544
4.579
4.519
4.541
1,217,600
+0.02(+0.47%)
May 27, 2004
4.516
4.577
4.500
4.520
549,600
+0.00(+0.08%)
May 26, 2004
4.513
4.570
4.494
4.516
952,000
+0.02(+0.33%)
May 25, 2004
4.416
4.519
4.416
4.501
1,037,600
+0.08(+1.84%)
May 24, 2004
4.402
4.450
4.385
4.420
928,800
+0.05(+1.12%)
May 21, 2004
4.356
4.390
4.351
4.371
543,200
+0.02(+0.58%)
May 20, 2004
4.344
4.357
4.321
4.346
947,200
+0.00(+0.06%)
May 19, 2004
4.374
4.399
4.343
4.344
943,200
-0.01(-0.34%)
May 18, 2004
4.375
4.385
4.320
4.359
823,200
+0.01(+0.23%)
May 17, 2004
4.482
4.482
4.349
4.349
1,179,200
-0.13(-2.98%)
May 14, 2004
4.497
4.499
4.442
4.482
873,600
-0.01(-0.33%)
May 13, 2004
4.494
4.540
4.452
4.497
740,800
+0.01(+0.22%)
May 12, 2004
4.531
4.537
4.414
4.487
1,784,000
-0.04(-0.97%)
May 11, 2004
4.412
4.537
4.412
4.531
1,320,000
+0.12(+2.81%)
May 10, 2004
4.524
4.524
4.315
4.407
1,676,800
-0.11(-2.38%)
May 07, 2004
4.737
4.737
4.506
4.515
1,372,000
-0.22(-4.57%)
May 06, 2004
4.705
4.774
4.694
4.731
1,377,600
+0.03(+0.56%)
May 05, 2004
4.819
4.819
4.689
4.705
1,279,200
-0.13(-2.64%)
May 04, 2004
4.845
4.874
4.736
4.832
1,079,200
-0.04(-0.90%)
May 03, 2004
4.819
4.926
4.772
4.876
2,537,600
+0.04(+0.77%)
Apr 30, 2004
5.000
5.013
4.758
4.839
2,552,800
+0.00(+0.03%)
Apr 29, 2004
4.987
4.991
4.775
4.838
3,057,600
-0.17(-3.37%)
Apr 28, 2004
5.065
5.084
4.989
5.006
2,115,200
-0.06(-1.26%)
Apr 27, 2004
5.027
5.093
5.009
5.070
1,101,600
+0.04(+0.85%)
Apr 26, 2004
5.000
5.126
5.000
5.027
1,038,400
+0.03(+0.60%)
Apr 23, 2004
5.050
5.056
4.979
4.997
1,111,200
-0.06(-1.19%)
Apr 22, 2004
5.062
5.100
5.006
5.058
2,924,800
+0.07(+1.40%)
Apr 21, 2004
4.726
5.005
4.726
4.987
5,941,600
+0.26(+5.56%)
Apr 20, 2004
4.740
4.750
4.718
4.725
2,589,600
-0.01(-0.24%)
Apr 19, 2004
4.744
4.794
4.681
4.736
2,080,000
-0.06(-1.35%)
Apr 16, 2004
4.875
4.880
4.754
4.801
5,251,200
-0.14(-2.78%)
Apr 15, 2004
4.287
5.112
4.287
4.939
8,222,400
+0.66(+15.36%)
Apr 14, 2004
4.125
4.281
4.105
4.281
2,286,400
+0.16(+3.79%)
Apr 13, 2004
4.244
4.258
4.110
4.125
2,044,800
-0.10(-2.42%)
Apr 12, 2004
4.162
4.244
4.162
4.228
856,000
+0.07(+1.71%)
Apr 08, 2004
4.231
4.235
4.138
4.156
924,000
-0.08(-1.86%)
Apr 07, 2004
4.231
4.263
4.194
4.235
550,400
-0.00(-0.03%)
Apr 06, 2004
4.183
4.237
4.174
4.236
940,800
+0.04(+1.04%)
Apr 05, 2004
4.156
4.206
4.150
4.192
1,600,000
+0.02(+0.45%)
Apr 02, 2004
4.213
4.216
4.166
4.174
825,600
-0.01(-0.18%)
Apr 01, 2004
4.265
4.265
4.119
4.181
1,537,600
-0.08(-1.93%)
Mar 31, 2004
4.231
4.300
4.231
4.264
1,004,000
+0.04(+0.86%)
Mar 30, 2004
4.071
4.256
4.071
4.228
1,088,000
+0.16(+4.00%)
Mar 29, 2004
4.046
4.091
4.036
4.065
1,034,400
+0.02(+0.53%)
Mar 26, 2004
4.062
4.071
4.026
4.044
1,047,200
+0.00(+0.00%)
Mar 25, 2004
4.019
4.074
4.000
4.044
445,600
+0.03(+0.78%)
Mar 24, 2004
4.000
4.030
3.994
4.013
1,048,000
+0.01(+0.31%)
Mar 23, 2004
4.013
4.067
4.000
4.000
978,400
+0.00(+0.00%)
Mar 22, 2004
4.013
4.041
3.969
4.000
1,454,400
-0.06(-1.45%)
Mar 19, 2004
4.131
4.131
4.031
4.059
528,000
-0.06(-1.37%)
Mar 18, 2004
4.144
4.152
4.085
4.115
612,000
-0.05(-1.20%)
Mar 17, 2004
4.189
4.231
4.133
4.165
958,400
-0.05(-1.13%)
Mar 16, 2004
4.225
4.225
4.160
4.213
1,226,400
-0.01(-0.15%)
Mar 15, 2004
4.181
4.237
4.181
4.219
1,875,200
+0.03(+0.78%)
Mar 12, 2004
4.188
4.190
4.138
4.186
1,183,200
+0.00(+0.09%)
Mar 11, 2004
4.194
4.215
4.179
4.183
1,207,200
-0.04(-1.01%)
Mar 10, 2004
4.225
4.261
4.218
4.225
1,304,800
-0.02(-0.47%)
Mar 09, 2004
4.219
4.263
4.216
4.245
1,251,200
-0.00(-0.12%)
Mar 08, 2004
4.381
4.381
4.211
4.250
2,022,400
-0.09(-2.07%)
Mar 05, 2004
4.294
4.350
4.281
4.340
1,012,000
+0.01(+0.35%)
Mar 04, 2004
4.375
4.375
4.287
4.325
772,000
-0.07(-1.51%)
Mar 03, 2004
4.346
4.410
4.250
4.391
1,820,800
+0.04(+1.04%)
Mar 02, 2004
4.395
4.411
4.274
4.346
1,620,000
-0.05(-1.08%)
Mar 01, 2004
4.393
4.436
4.379
4.394
2,489,600
+0.00(+0.06%)
Feb 27, 2004
4.438
4.447
4.391
4.391
2,487,200
-0.06(-1.29%)
Feb 26, 2004
4.369
4.463
4.369
4.449
1,286,400
+0.03(+0.62%)
Feb 25, 2004
4.506
4.506
4.338
4.421
2,337,600
-0.08(-1.89%)
Feb 24, 2004
4.750
4.750
4.475
4.506
4,859,200
-0.27(-5.68%)
Feb 23, 2004
4.814
4.862
4.771
4.777
1,944,800
-0.04(-0.75%)
Feb 20, 2004
4.800
4.831
4.766
4.814
1,035,200
+0.00(+0.00%)
Feb 19, 2004
4.800
4.817
4.785
4.814
563,200
-0.00(-0.10%)
Feb 18, 2004
4.756
4.851
4.725
4.819
1,183,200
+0.07(+1.45%)
Feb 17, 2004
4.714
4.756
4.636
4.750
2,072,000
-0.01(-0.13%)
Feb 13, 2004
4.805
4.805
4.735
4.756
339,200
-0.05(-1.04%)
Feb 12, 2004
4.844
4.862
4.791
4.806
927,200
-0.07(-1.46%)
Feb 11, 2004
4.875
4.894
4.838
4.878
909,600
+0.00(+0.05%)
Feb 10, 2004
4.864
4.900
4.864
4.875
518,400
+0.00(+0.08%)
Feb 09, 2004
4.844
4.891
4.844
4.871
338,400
+0.01(+0.23%)
Feb 06, 2004
4.706
4.875
4.700
4.860
348,800
+0.15(+3.13%)
Feb 05, 2004
4.731
4.731
4.624
4.713
551,200
+0.00(+0.00%)
Feb 04, 2004
4.819
4.819
4.707
4.713
551,200
-0.07(-1.57%)
Feb 03, 2004
4.780
4.812
4.751
4.787
975,200
+0.04(+0.79%)
Feb 02, 2004
4.825
4.825
4.728
4.750
830,400
-0.09(-1.94%)
Jan 30, 2004
4.862
4.862
4.753
4.844
884,800
-0.04(-0.74%)
Jan 29, 2004
4.981
4.982
4.860
4.880
985,600
-0.11(-2.28%)
Jan 28, 2004
5.006
5.020
4.973
4.994
1,838,400
-0.04(-0.87%)
Jan 27, 2004
4.994
5.062
4.990
5.037
1,680,000
+0.04(+0.75%)
Jan 26, 2004
4.850
5.000
4.844
5.000
1,059,200
+0.14(+2.96%)
Jan 23, 2004
4.875
4.883
4.825
4.856
586,400
-0.02(-0.38%)
Jan 22, 2004
4.912
4.920
4.826
4.875
1,261,600
-0.04(-0.76%)
Jan 21, 2004
4.812
4.912
4.808
4.912
2,925,600
+0.10(+2.08%)
Jan 20, 2004
4.688
4.812
4.668
4.812
1,652,800
+0.13(+2.86%)
Jan 16, 2004
4.669
4.679
4.612
4.679
883,200
+0.04(+0.81%)
Jan 15, 2004
4.644
4.651
4.612
4.641
641,600
+0.01(+0.24%)
Jan 14, 2004
4.594
4.631
4.591
4.630
792,000
+0.04(+0.95%)
Jan 13, 2004
4.625
4.625
4.531
4.586
911,200
+0.04(+0.80%)
Jan 12, 2004
4.513
4.550
4.490
4.550
791,200
+0.01(+0.28%)
Jan 09, 2004
4.588
4.588
4.527
4.537
500,800
-0.06(-1.22%)
Jan 08, 2004
4.564
4.594
4.554
4.594
495,200
+0.02(+0.44%)
Jan 07, 2004
4.600
4.611
4.540
4.574
1,008,800
-0.04(-0.81%)
Jan 06, 2004
4.621
4.635
4.598
4.611
962,400
-0.02(-0.49%)
Jan 05, 2004
4.650
4.659
4.596
4.634
1,436,800
-0.04(-0.75%)
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
.