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
)
88.30
+1.18 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2006
3.725
3.837
3.692
3.735
2,274,400
-0.00(-0.07%)
Apr 27, 2006
3.500
3.987
3.487
3.737
5,896,000
+0.30(+8.89%)
Apr 26, 2006
3.385
3.499
3.385
3.433
2,697,600
+0.05(+1.44%)
Apr 25, 2006
3.264
3.395
3.264
3.384
1,525,600
+0.12(+3.68%)
Apr 24, 2006
3.275
3.279
3.195
3.264
3,552,800
-0.03(-0.87%)
Apr 21, 2006
3.391
3.391
3.257
3.292
935,200
-0.10(-3.02%)
Apr 20, 2006
3.469
3.496
3.331
3.395
2,558,400
-0.08(-2.44%)
Apr 19, 2006
3.490
3.513
3.461
3.480
2,761,600
-0.01(-0.29%)
Apr 18, 2006
3.394
3.531
3.369
3.490
2,167,200
+0.10(+2.84%)
Apr 17, 2006
3.431
3.464
3.335
3.394
727,200
-0.05(-1.38%)
Apr 13, 2006
3.441
3.482
3.421
3.441
1,904,000
+0.00(+0.00%)
Apr 12, 2006
3.562
3.562
3.429
3.441
4,246,400
-0.11(-3.10%)
Apr 11, 2006
3.555
3.595
3.534
3.551
2,209,600
-0.00(-0.11%)
Apr 10, 2006
3.567
3.575
3.536
3.555
1,983,200
-0.00(-0.04%)
Apr 07, 2006
3.589
3.640
3.539
3.556
1,742,400
-0.03(-0.94%)
Apr 06, 2006
3.587
3.638
3.539
3.590
2,064,000
+0.02(+0.56%)
Apr 05, 2006
3.700
3.706
3.507
3.570
5,268,000
-0.15(-4.13%)
Apr 04, 2006
3.922
3.942
3.704
3.724
4,588,800
-0.16(-4.18%)
Apr 03, 2006
3.962
4.019
3.885
3.886
1,633,600
-0.08(-1.92%)
Mar 31, 2006
4.011
4.045
3.938
3.962
2,564,800
-0.05(-1.25%)
Mar 30, 2006
3.888
4.062
3.874
4.013
2,232,000
+0.15(+3.88%)
Mar 29, 2006
3.821
3.919
3.724
3.862
1,275,200
+0.08(+2.01%)
Mar 28, 2006
3.784
3.812
3.760
3.786
2,168,000
+0.00(+0.07%)
Mar 27, 2006
3.700
3.792
3.689
3.784
1,117,600
+0.08(+2.26%)
Mar 24, 2006
3.692
3.746
3.664
3.700
944,000
+0.02(+0.41%)
Mar 23, 2006
3.731
3.737
3.669
3.685
772,800
-0.02(-0.41%)
Mar 22, 2006
3.704
3.761
3.683
3.700
1,257,600
-0.02(-0.50%)
Mar 21, 2006
3.612
3.740
3.601
3.719
1,500,000
+0.10(+2.62%)
Mar 20, 2006
3.609
3.650
3.587
3.624
893,600
+0.00(+0.00%)
Mar 17, 2006
3.680
3.680
3.587
3.624
1,628,000
-0.06(-1.53%)
Mar 16, 2006
3.669
3.691
3.623
3.680
534,400
+0.02(+0.65%)
Mar 15, 2006
3.629
3.676
3.547
3.656
1,153,600
+0.03(+0.79%)
Mar 14, 2006
3.519
3.711
3.506
3.627
2,418,400
+0.11(+3.27%)
Mar 13, 2006
3.513
3.639
3.490
3.513
1,104,000
-0.00(-0.14%)
Mar 10, 2006
3.446
3.521
3.442
3.518
820,000
+0.07(+2.07%)
Mar 09, 2006
3.487
3.522
3.411
3.446
1,728,800
-0.02(-0.65%)
Mar 08, 2006
3.334
3.481
3.272
3.469
2,419,200
+0.13(+4.05%)
Mar 07, 2006
3.388
3.413
3.325
3.334
1,743,200
-0.06(-1.70%)
Mar 06, 2006
3.337
3.442
3.297
3.391
1,746,400
+0.05(+1.61%)
Mar 03, 2006
3.312
3.350
3.286
3.337
1,264,800
+0.02(+0.56%)
Mar 02, 2006
3.297
3.336
3.275
3.319
1,436,000
+0.02(+0.64%)
Mar 01, 2006
3.244
3.299
3.239
3.297
1,118,400
+0.05(+1.50%)
Feb 28, 2006
3.289
3.305
3.206
3.249
1,355,200
-0.04(-1.22%)
Feb 27, 2006
3.212
3.299
3.212
3.289
1,380,800
+0.06(+1.98%)
Feb 24, 2006
3.185
3.249
3.175
3.225
1,439,200
+0.06(+1.86%)
Feb 23, 2006
3.138
3.169
3.125
3.166
1,017,600
+0.02(+0.56%)
Feb 22, 2006
3.131
3.160
3.112
3.149
1,200,000
+0.02(+0.60%)
Feb 21, 2006
3.131
3.188
3.125
3.130
1,412,800
+0.00(+0.08%)
Feb 17, 2006
3.406
3.411
3.125
3.127
3,056,800
-0.09(-2.83%)
Feb 16, 2006
3.303
3.538
2.941
3.219
5,451,200
-0.21(-6.09%)
Feb 15, 2006
3.288
3.444
3.226
3.428
1,936,000
+0.15(+4.58%)
Feb 14, 2006
3.156
3.304
3.121
3.277
1,877,600
+0.16(+5.17%)
Feb 13, 2006
3.344
3.345
3.099
3.116
5,651,200
+0.04(+1.47%)
Feb 10, 2006
3.083
3.112
2.990
3.071
1,620,000
-0.02(-0.73%)
Feb 09, 2006
3.013
3.107
3.013
3.094
1,077,600
+0.07(+2.40%)
Feb 08, 2006
3.044
3.044
3.000
3.021
595,200
-0.01(-0.41%)
Feb 07, 2006
3.062
3.096
3.004
3.034
842,400
-0.03(-0.94%)
Feb 06, 2006
3.016
3.075
2.987
3.062
1,800,800
+0.02(+0.82%)
Feb 03, 2006
3.112
3.112
3.002
3.038
1,168,800
-0.07(-2.41%)
Feb 02, 2006
3.143
3.156
3.094
3.112
1,078,400
-0.03(-1.03%)
Feb 01, 2006
3.123
3.161
3.107
3.145
1,372,000
+0.02(+0.72%)
Jan 31, 2006
3.145
3.156
3.101
3.123
1,285,600
-0.04(-1.26%)
Jan 30, 2006
3.135
3.219
3.125
3.163
1,272,000
+0.02(+0.52%)
Jan 27, 2006
3.225
3.225
3.114
3.146
1,847,200
-0.09(-2.82%)
Jan 26, 2006
3.275
3.276
3.208
3.237
898,400
-0.01(-0.23%)
Jan 25, 2006
3.271
3.277
3.239
3.245
1,765,600
-0.02(-0.50%)
Jan 24, 2006
3.239
3.268
3.231
3.261
1,943,200
+0.02(+0.77%)
Jan 23, 2006
3.281
3.321
3.230
3.236
1,539,200
-0.03(-0.99%)
Jan 20, 2006
3.350
3.368
3.249
3.269
1,218,400
-0.04(-1.13%)
Jan 19, 2006
3.300
3.310
3.279
3.306
988,000
+0.03(+0.80%)
Jan 18, 2006
3.288
3.319
3.256
3.280
991,200
-0.02(-0.49%)
Jan 17, 2006
3.325
3.325
3.260
3.296
1,072,000
-0.04(-1.20%)
Jan 13, 2006
3.325
3.367
3.240
3.336
1,000,800
+0.01(+0.15%)
Jan 12, 2006
3.475
3.476
3.208
3.331
3,152,000
-0.15(-4.41%)
Jan 11, 2006
3.564
3.564
3.458
3.485
1,087,200
-0.08(-2.21%)
Jan 10, 2006
3.562
3.611
3.500
3.564
1,164,000
-0.00(-0.11%)
Jan 09, 2006
3.533
3.612
3.531
3.567
941,600
-0.01(-0.21%)
Jan 06, 2006
3.644
3.644
3.554
3.575
940,800
-0.02(-0.66%)
Jan 05, 2006
3.591
3.650
3.591
3.599
1,113,600
+0.01(+0.21%)
Jan 04, 2006
3.625
3.663
3.581
3.591
2,005,600
-0.01(-0.24%)
Jan 03, 2006
3.513
3.619
3.494
3.600
5,748,000
+0.09(+2.67%)
Dec 30, 2005
3.685
3.695
3.506
3.506
2,535,200
-0.18(-4.85%)
Dec 29, 2005
3.612
3.770
3.542
3.685
4,748,000
+0.32(+9.47%)
Dec 28, 2005
3.384
3.425
3.353
3.366
797,600
-0.02(-0.48%)
Dec 27, 2005
3.456
3.518
3.365
3.382
1,132,800
-0.08(-2.38%)
Dec 23, 2005
3.459
3.590
3.425
3.465
2,177,600
-0.03(-0.86%)
Dec 22, 2005
3.375
3.525
3.337
3.495
4,469,600
+0.35(+11.26%)
Dec 21, 2005
3.249
3.249
3.129
3.141
1,814,400
-0.06(-1.87%)
Dec 20, 2005
3.237
3.250
3.192
3.201
1,056,000
-0.04(-1.20%)
Dec 19, 2005
3.219
3.281
3.219
3.240
1,633,600
+0.00(+0.00%)
Dec 16, 2005
3.241
3.263
3.224
3.240
1,504,000
-0.00(-0.04%)
Dec 15, 2005
3.342
3.369
3.217
3.241
1,348,800
-0.12(-3.50%)
Dec 14, 2005
3.312
3.405
3.312
3.359
1,144,800
+0.06(+1.70%)
Dec 13, 2005
3.256
3.344
3.229
3.303
2,765,600
+0.09(+2.76%)
Dec 12, 2005
3.092
3.219
3.066
3.214
1,528,800
+0.14(+4.64%)
Dec 09, 2005
3.040
3.081
3.040
3.071
958,400
+0.03(+1.03%)
Dec 08, 2005
3.056
3.089
3.013
3.040
3,888,000
-0.00(-0.12%)
Dec 07, 2005
2.994
3.062
2.987
3.044
2,620,000
+0.06(+2.05%)
Dec 06, 2005
2.890
3.000
2.890
2.982
1,654,400
+0.08(+2.93%)
Dec 05, 2005
2.862
2.897
2.815
2.897
1,110,400
+0.02(+0.87%)
Dec 02, 2005
2.873
2.875
2.844
2.873
908,000
+0.00(+0.09%)
Dec 01, 2005
2.859
2.873
2.837
2.870
1,691,200
+0.01(+0.39%)
Nov 30, 2005
2.763
2.862
2.756
2.859
1,715,200
+0.08(+2.88%)
Nov 29, 2005
2.768
2.810
2.763
2.779
1,328,000
+0.01(+0.41%)
Nov 28, 2005
2.769
2.806
2.744
2.768
1,345,600
-0.02(-0.54%)
Nov 25, 2005
2.788
2.792
2.725
2.783
323,200
-0.01(-0.49%)
Nov 23, 2005
2.788
2.806
2.781
2.796
1,047,200
-0.02(-0.62%)
Nov 22, 2005
2.638
2.848
2.638
2.814
1,780,800
+0.15(+5.73%)
Nov 21, 2005
2.638
2.674
2.612
2.661
1,689,600
-0.02(-0.84%)
Nov 18, 2005
2.594
2.685
2.572
2.684
1,143,200
+0.11(+4.27%)
Nov 17, 2005
2.567
2.574
2.500
2.574
998,400
+0.00(+0.10%)
Nov 16, 2005
2.638
2.649
2.506
2.571
1,121,600
-0.05(-2.05%)
Nov 15, 2005
2.651
2.676
2.612
2.625
1,303,200
-0.03(-0.99%)
Nov 14, 2005
2.655
2.661
2.621
2.651
817,600
-0.00(-0.14%)
Nov 11, 2005
2.708
2.708
2.634
2.655
1,419,200
-0.06(-2.12%)
Nov 10, 2005
2.554
2.716
2.534
2.712
1,904,000
+0.17(+6.63%)
Nov 09, 2005
2.500
2.546
2.494
2.544
1,411,200
+0.04(+1.65%)
Nov 08, 2005
2.566
2.566
2.500
2.502
1,521,600
-0.06(-2.48%)
Nov 07, 2005
2.515
2.579
2.515
2.566
2,150,400
+0.05(+2.04%)
Nov 04, 2005
2.531
2.562
2.500
2.515
1,824,000
-0.01(-0.59%)
Nov 03, 2005
2.575
2.615
2.516
2.530
1,899,200
-0.03(-1.22%)
Nov 02, 2005
2.536
2.586
2.519
2.561
1,865,600
+0.01(+0.39%)
Nov 01, 2005
2.640
2.640
2.515
2.551
1,843,200
-0.04(-1.73%)
Oct 31, 2005
2.581
2.689
2.581
2.596
3,110,400
+0.01(+0.44%)
Oct 28, 2005
2.638
2.650
2.572
2.585
2,155,200
-0.04(-1.71%)
Oct 27, 2005
2.575
2.631
2.346
2.630
6,302,400
+0.02(+0.91%)
Oct 26, 2005
2.681
2.736
2.569
2.606
1,915,200
-0.06(-2.30%)
Oct 25, 2005
2.726
2.744
2.585
2.667
900,000
-0.05(-1.84%)
Oct 24, 2005
2.636
2.719
2.636
2.717
1,208,000
+0.08(+3.03%)
Oct 21, 2005
2.646
2.686
2.634
2.638
532,000
-0.01(-0.33%)
Oct 20, 2005
2.675
2.722
2.614
2.646
731,200
-0.04(-1.44%)
Oct 19, 2005
2.643
2.694
2.546
2.685
1,368,800
+0.01(+0.47%)
Oct 18, 2005
2.741
2.750
2.632
2.672
1,029,600
-0.07(-2.51%)
Oct 17, 2005
2.759
2.797
2.709
2.741
752,800
-0.01(-0.32%)
Oct 14, 2005
2.746
2.774
2.701
2.750
836,800
+0.00(+0.00%)
Oct 13, 2005
2.750
2.784
2.728
2.750
1,207,200
-0.00(-0.09%)
Oct 12, 2005
2.833
2.850
2.731
2.752
1,264,000
-0.08(-2.82%)
Oct 11, 2005
2.864
2.881
2.825
2.833
1,847,200
-0.03(-1.18%)
Oct 10, 2005
2.875
2.882
2.857
2.866
1,762,400
-0.01(-0.22%)
Oct 07, 2005
2.925
2.938
2.869
2.873
1,204,800
-0.00(-0.04%)
Oct 06, 2005
2.856
2.875
2.831
2.874
1,416,000
+0.01(+0.39%)
Oct 05, 2005
2.895
2.956
2.812
2.862
1,499,200
-0.04(-1.34%)
Oct 04, 2005
3.022
3.022
2.881
2.901
1,027,200
-0.10(-3.49%)
Oct 03, 2005
3.000
3.019
2.987
3.006
713,600
+0.01(+0.21%)
Sep 30, 2005
3.000
3.005
2.956
3.000
994,400
-0.01(-0.29%)
Sep 29, 2005
2.982
3.011
2.956
3.009
1,040,000
+0.02(+0.75%)
Sep 28, 2005
2.967
3.013
2.961
2.986
1,555,200
+0.03(+1.06%)
Sep 27, 2005
2.911
2.964
2.900
2.955
1,259,200
+0.03(+1.03%)
Sep 26, 2005
2.921
2.946
2.904
2.925
898,400
-0.01(-0.34%)
Sep 23, 2005
2.935
2.936
2.856
2.935
892,000
+0.01(+0.43%)
Sep 22, 2005
2.900
2.955
2.850
2.922
2,724,800
+0.03(+1.21%)
Sep 21, 2005
2.894
2.908
2.876
2.888
4,049,600
-0.02(-0.60%)
Sep 20, 2005
2.974
2.995
2.904
2.905
1,368,800
-0.07(-2.31%)
Sep 19, 2005
2.985
2.999
2.909
2.974
1,796,000
+0.02(+0.63%)
Sep 16, 2005
2.953
2.999
2.940
2.955
1,284,800
+0.02(+0.68%)
Sep 15, 2005
2.936
2.947
2.914
2.935
1,074,400
-0.00(-0.13%)
Sep 14, 2005
2.962
2.970
2.914
2.939
872,000
-0.03(-1.05%)
Sep 13, 2005
2.981
2.985
2.919
2.970
912,000
-0.03(-1.00%)
Sep 12, 2005
3.001
3.005
2.975
3.000
863,200
+0.00(+0.00%)
Sep 09, 2005
2.975
3.005
2.975
3.000
912,800
+0.03(+1.01%)
Sep 08, 2005
2.975
3.000
2.961
2.970
1,556,000
-0.03(-1.00%)
Sep 07, 2005
3.009
3.038
2.913
3.000
2,419,200
-0.01(-0.29%)
Sep 06, 2005
2.994
3.019
2.978
3.009
1,582,400
+0.02(+0.59%)
Sep 02, 2005
3.007
3.009
2.976
2.991
728,000
-0.02(-0.54%)
Sep 01, 2005
3.015
3.094
2.975
3.007
2,334,400
-0.01(-0.21%)
Aug 31, 2005
2.994
3.025
2.985
3.014
2,616,000
-0.00(-0.17%)
Aug 30, 2005
3.025
3.094
3.001
3.019
1,628,000
-0.01(-0.21%)
Aug 29, 2005
2.950
3.026
2.938
3.025
1,628,800
+0.08(+2.76%)
Aug 26, 2005
3.024
3.025
2.906
2.944
2,672,800
-0.08(-2.77%)
Aug 25, 2005
3.070
3.070
3.027
3.027
2,604,000
-0.04(-1.34%)
Aug 24, 2005
3.181
3.181
3.058
3.069
3,772,000
-0.13(-4.10%)
Aug 23, 2005
3.300
3.308
3.163
3.200
1,883,200
-0.10(-3.18%)
Aug 22, 2005
3.335
3.339
3.260
3.305
1,880,000
-0.03(-0.97%)
Aug 19, 2005
3.354
3.364
3.325
3.337
1,390,400
-0.02(-0.48%)
Aug 18, 2005
3.356
3.379
3.341
3.354
1,633,600
-0.00(-0.07%)
Aug 17, 2005
3.401
3.428
3.356
3.356
1,065,600
-0.01(-0.19%)
Aug 16, 2005
3.388
3.400
3.356
3.362
1,088,800
-0.03(-0.99%)
Aug 15, 2005
3.467
3.467
3.364
3.396
1,349,600
-0.09(-2.51%)
Aug 12, 2005
3.362
3.487
3.322
3.484
1,705,600
+0.12(+3.68%)
Aug 11, 2005
3.337
3.388
3.329
3.360
903,200
+0.04(+1.24%)
Aug 10, 2005
3.375
3.385
3.316
3.319
1,340,000
-0.04(-1.12%)
Aug 09, 2005
3.369
3.385
3.354
3.356
982,400
-0.03(-0.85%)
Aug 08, 2005
3.475
3.475
3.353
3.385
1,432,800
-0.11(-3.01%)
Aug 05, 2005
3.553
3.553
3.460
3.490
1,112,800
-0.06(-1.59%)
Aug 04, 2005
3.600
3.610
3.541
3.546
1,212,000
-0.06(-1.77%)
Aug 03, 2005
3.625
3.646
3.592
3.610
2,560,000
-0.02(-0.48%)
Aug 02, 2005
3.634
3.736
3.624
3.627
2,023,200
-0.02(-0.51%)
Aug 01, 2005
3.556
3.725
3.556
3.646
3,764,000
-0.03(-0.78%)
Jul 29, 2005
3.688
3.710
3.669
3.675
2,656,000
-0.04(-1.01%)
Jul 28, 2005
3.609
3.938
3.569
3.712
9,071,200
+0.40(+12.08%)
Jul 27, 2005
3.212
3.325
3.200
3.312
3,909,600
+0.10(+2.95%)
Jul 26, 2005
3.197
3.256
3.139
3.217
2,027,200
+0.02(+0.59%)
Jul 25, 2005
3.167
3.269
3.160
3.199
3,220,000
+0.01(+0.20%)
Jul 22, 2005
3.180
3.192
3.150
3.192
1,831,200
+0.01(+0.39%)
Jul 21, 2005
3.181
3.199
3.156
3.180
1,474,400
-0.00(-0.12%)
Jul 20, 2005
3.138
3.188
3.138
3.184
1,521,600
+0.04(+1.39%)
Jul 19, 2005
3.139
3.160
3.125
3.140
1,533,600
-0.00(-0.04%)
Jul 18, 2005
3.154
3.156
3.131
3.141
2,845,600
+0.00(+0.08%)
Jul 15, 2005
3.138
3.172
3.107
3.139
1,876,000
+0.01(+0.40%)
Jul 14, 2005
3.149
3.175
3.125
3.126
1,404,000
-0.02(-0.75%)
Jul 13, 2005
3.156
3.175
3.120
3.150
2,044,800
-0.01(-0.20%)
Jul 12, 2005
3.156
3.176
3.140
3.156
2,200,000
-0.04(-1.14%)
Jul 11, 2005
3.181
3.243
3.169
3.192
2,752,000
+0.00(+0.12%)
Jul 08, 2005
3.083
3.203
3.083
3.189
6,836,800
+0.10(+3.11%)
Jul 07, 2005
3.095
3.100
3.056
3.092
3,610,400
-0.01(-0.20%)
Jul 06, 2005
3.107
3.125
3.085
3.099
2,796,000
-0.00(-0.04%)
Jul 05, 2005
3.150
3.160
3.035
3.100
4,975,200
-0.06(-1.94%)
Jul 01, 2005
3.216
3.216
3.144
3.161
2,221,600
-0.05(-1.60%)
Jun 30, 2005
3.275
3.312
3.163
3.212
2,068,800
-0.03(-0.96%)
Jun 29, 2005
3.175
3.276
3.169
3.244
3,770,400
+0.09(+2.77%)
Jun 28, 2005
3.106
3.186
3.097
3.156
3,686,400
+0.06(+2.02%)
Jun 27, 2005
3.135
3.141
3.075
3.094
4,634,400
-0.04(-1.12%)
Jun 24, 2005
3.219
3.231
3.129
3.129
7,509,600
-0.01(-0.32%)
Jun 23, 2005
3.487
3.487
3.013
3.139
27,536,000
-1.32(-29.66%)
Jun 22, 2005
4.669
4.679
4.459
4.463
4,105,600
-0.19(-4.03%)
Jun 21, 2005
4.688
4.750
4.641
4.650
1,606,400
-0.03(-0.75%)
Jun 20, 2005
4.787
4.791
4.673
4.685
1,259,200
-0.14(-2.95%)
Jun 17, 2005
4.883
4.912
4.791
4.827
1,110,400
-0.00(-0.10%)
Jun 16, 2005
4.781
4.835
4.769
4.832
1,499,200
+0.05(+1.10%)
Jun 15, 2005
4.915
4.915
4.763
4.780
2,940,000
-0.14(-2.77%)
Jun 14, 2005
4.854
4.920
4.832
4.916
1,934,400
+0.07(+1.42%)
Jun 13, 2005
4.846
4.860
4.808
4.848
1,208,000
+0.00(+0.03%)
Jun 10, 2005
4.785
4.871
4.785
4.846
1,239,200
+0.06(+1.31%)
Jun 09, 2005
4.756
4.799
4.750
4.784
1,400,800
+0.03(+0.58%)
Jun 08, 2005
4.758
4.782
4.745
4.756
1,326,400
-0.00(-0.03%)
Jun 07, 2005
4.742
4.824
4.736
4.758
1,566,400
+0.02(+0.32%)
Jun 06, 2005
4.819
4.819
4.692
4.742
2,060,000
-0.08(-1.56%)
Jun 03, 2005
4.931
4.950
4.809
4.817
1,616,800
-0.13(-2.60%)
Jun 02, 2005
4.862
4.999
4.862
4.946
2,437,600
+0.09(+1.96%)
Jun 01, 2005
4.838
4.894
4.750
4.851
2,318,400
+0.03(+0.67%)
May 31, 2005
4.809
4.819
4.776
4.819
1,182,400
+0.01(+0.23%)
May 27, 2005
4.787
4.843
4.781
4.808
764,000
+0.03(+0.68%)
May 26, 2005
4.591
4.808
4.591
4.775
4,176,800
+0.18(+3.92%)
May 25, 2005
4.728
4.728
4.559
4.595
1,912,800
-0.16(-3.36%)
May 24, 2005
4.812
4.812
4.706
4.755
1,208,800
-0.05(-1.14%)
May 23, 2005
4.819
4.894
4.806
4.810
1,315,200
-0.01(-0.13%)
May 20, 2005
4.896
4.896
4.777
4.816
1,232,000
-0.09(-1.88%)
May 19, 2005
4.969
5.014
4.894
4.909
680,000
-0.05(-1.08%)
May 18, 2005
4.874
5.010
4.862
4.963
896,800
+0.09(+1.82%)
May 17, 2005
4.836
4.875
4.814
4.874
853,600
+0.04(+0.88%)
May 16, 2005
4.765
4.844
4.753
4.831
904,000
+0.05(+1.02%)
May 13, 2005
4.875
4.875
4.742
4.782
1,143,200
-0.11(-2.27%)
May 12, 2005
4.947
4.957
4.878
4.894
1,666,400
-0.05(-1.06%)
May 11, 2005
4.950
4.981
4.925
4.946
794,400
-0.01(-0.28%)
May 10, 2005
5.034
5.043
4.938
4.960
976,800
-0.07(-1.47%)
May 09, 2005
5.056
5.056
4.969
5.034
967,200
-0.03(-0.64%)
May 06, 2005
5.081
5.105
5.001
5.066
762,400
+0.08(+1.55%)
May 05, 2005
4.944
5.000
4.934
4.989
741,600
+0.02(+0.48%)
May 04, 2005
4.954
4.982
4.912
4.965
823,200
+0.01(+0.25%)
May 03, 2005
5.001
5.003
4.938
4.952
1,582,400
-0.09(-1.78%)
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
.