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
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 27, 2004
6.600
7.030
6.500
6.950
46,600
+0.17(+2.51%)
Feb 26, 2004
8.400
8.400
6.260
6.780
149,400
-1.62(-19.29%)
Feb 25, 2004
8.250
8.520
8.230
8.400
21,100
+0.10(+1.20%)
Feb 24, 2004
8.500
8.500
8.260
8.300
22,400
-0.24(-2.81%)
Feb 23, 2004
8.260
8.540
8.260
8.540
10,500
+0.16(+1.91%)
Feb 20, 2004
8.250
8.450
8.250
8.380
6,200
+0.05(+0.60%)
Feb 19, 2004
8.550
8.550
8.270
8.330
27,100
-0.12(-1.42%)
Feb 18, 2004
8.550
8.550
8.450
8.450
21,100
+0.00(+0.00%)
Feb 17, 2004
8.480
8.610
8.310
8.450
48,200
+0.07(+0.84%)
Feb 13, 2004
8.350
8.610
8.310
8.380
12,900
+0.07(+0.84%)
Feb 12, 2004
8.100
8.310
8.100
8.310
24,100
+0.17(+2.09%)
Feb 11, 2004
8.130
8.230
8.090
8.140
13,000
+0.03(+0.37%)
Feb 10, 2004
8.090
8.230
8.070
8.110
17,300
+0.04(+0.50%)
Feb 09, 2004
8.090
8.120
8.060
8.070
16,900
+0.00(+0.00%)
Feb 06, 2004
8.080
8.100
8.020
8.070
4,200
+0.02(+0.25%)
Feb 05, 2004
7.960
8.090
7.960
8.050
26,200
+0.04(+0.50%)
Feb 04, 2004
8.060
8.070
8.010
8.010
8,500
-0.08(-0.99%)
Feb 03, 2004
8.100
8.100
7.990
8.090
15,600
+0.02(+0.25%)
Feb 02, 2004
8.100
8.100
7.980
8.070
17,200
+0.03(+0.37%)
Jan 30, 2004
7.990
8.080
7.940
8.040
27,400
+0.06(+0.75%)
Jan 29, 2004
7.980
8.020
7.900
7.980
16,800
-0.03(-0.37%)
Jan 28, 2004
8.050
8.090
7.930
8.010
11,600
+0.01(+0.12%)
Jan 27, 2004
8.090
8.100
7.960
8.000
28,000
-0.06(-0.74%)
Jan 26, 2004
8.170
8.170
7.970
8.060
41,800
+0.04(+0.50%)
Jan 23, 2004
8.100
8.200
8.000
8.020
37,700
-0.08(-0.99%)
Jan 22, 2004
7.900
8.180
7.900
8.100
38,100
+0.30(+3.85%)
Jan 21, 2004
7.340
7.850
7.230
7.800
21,000
+0.46(+6.27%)
Jan 20, 2004
7.130
7.340
7.010
7.340
28,800
+0.39(+5.61%)
Jan 16, 2004
7.130
7.140
6.950
6.950
18,500
-0.05(-0.71%)
Jan 15, 2004
7.090
7.200
7.000
7.000
29,400
-0.05(-0.71%)
Jan 14, 2004
7.070
7.250
7.050
7.050
26,900
+0.04(+0.57%)
Jan 13, 2004
7.100
7.100
7.000
7.010
14,500
-0.06(-0.85%)
Jan 12, 2004
7.100
7.190
7.020
7.070
17,800
+0.06(+0.86%)
Jan 09, 2004
7.100
7.100
7.100
7.010
30,200
+0.01(+0.14%)
Jan 08, 2004
7.220
7.240
6.980
7.000
38,100
+0.00(+0.00%)
Jan 07, 2004
7.000
7.290
6.990
7.000
82,800
+0.03(+0.43%)
Jan 06, 2004
6.990
7.250
6.900
6.970
40,600
+0.06(+0.87%)
Jan 05, 2004
6.940
7.500
6.720
6.910
78,200
+0.22(+3.29%)
Jan 02, 2004
5.400
6.890
5.330
6.690
80,900
-5.55(-45.34%)
Dec 30, 2003
12.10
12.24
12.10
12.24
2,700
+0.14(+1.16%)
Dec 29, 2003
11.90
12.23
12.05
12.10
11,900
+0.20(+1.68%)
Dec 26, 2003
11.82
11.99
11.75
11.90
8,900
+0.20(+1.71%)
Dec 24, 2003
11.60
11.70
11.59
11.70
6,900
+0.29(+2.54%)
Dec 23, 2003
11.30
11.62
11.30
11.41
4,200
+0.09(+0.80%)
Dec 22, 2003
11.65
11.65
11.27
11.32
8,900
-0.37(-3.17%)
Dec 19, 2003
11.58
11.60
11.49
11.69
2,700
+0.09(+0.78%)
Dec 18, 2003
11.45
11.60
11.15
11.60
8,500
+0.15(+1.31%)
Dec 17, 2003
10.99
11.40
10.99
11.45
20,600
+0.52(+4.76%)
Dec 16, 2003
11.00
11.30
11.00
10.93
9,900
+0.02(+0.18%)
Dec 15, 2003
11.03
11.03
10.91
10.91
4,600
+0.26(+2.44%)
Dec 12, 2003
10.55
10.74
10.50
10.65
19,600
+0.19(+1.82%)
Dec 11, 2003
11.03
11.04
9.470
10.46
60,700
-0.63(-5.68%)
Dec 10, 2003
11.75
11.75
11.01
11.09
15,000
-0.90(-7.51%)
Dec 09, 2003
12.00
12.00
11.85
11.99
4,000
-0.20(-1.64%)
Dec 08, 2003
12.15
12.19
12.00
12.19
17,600
-0.17(-1.38%)
Dec 05, 2003
12.49
12.49
12.36
12.36
1,600
+0.21(+1.73%)
Dec 04, 2003
12.46
12.46
12.12
12.15
55,100
-0.45(-3.57%)
Dec 03, 2003
12.60
12.60
12.60
12.60
4,700
-0.01(-0.08%)
Dec 02, 2003
12.61
12.61
12.61
12.61
1,300
-0.10(-0.79%)
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
.