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
Southwestern Energy
(NY:
SWN
)
6.950
-0.080 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
18.17
18.50
17.96
18.01
3,194,800
-0.06(-0.33%)
Apr 27, 2006
18.39
18.51
17.88
18.07
5,063,200
-0.32(-1.74%)
Apr 26, 2006
18.98
19.32
18.25
18.39
4,476,800
-0.68(-3.59%)
Apr 25, 2006
19.50
19.70
18.69
19.07
4,241,200
-0.10(-0.52%)
Apr 24, 2006
19.45
19.48
18.88
19.18
3,354,000
-0.54(-2.71%)
Apr 21, 2006
19.65
19.84
19.36
19.71
4,054,800
+0.16(+0.79%)
Apr 20, 2006
20.29
20.29
19.11
19.55
5,323,600
-0.43(-2.15%)
Apr 19, 2006
19.02
20.38
18.57
19.98
9,262,200
+1.00(+5.30%)
Apr 18, 2006
17.70
19.10
17.98
18.98
8,600,200
+1.29(+7.29%)
Apr 17, 2006
17.09
17.70
17.02
17.69
4,799,200
+0.94(+5.61%)
Apr 13, 2006
17.06
17.00
16.54
16.75
3,744,800
-0.31(-1.82%)
Apr 12, 2006
17.45
17.58
16.93
17.06
3,454,400
-0.38(-2.18%)
Apr 11, 2006
17.29
17.84
17.12
17.44
6,772,200
+0.41(+2.41%)
Apr 10, 2006
16.75
17.05
16.70
17.03
3,757,800
+0.57(+3.43%)
Apr 07, 2006
16.68
16.77
16.23
16.46
3,922,600
-0.39(-2.31%)
Apr 06, 2006
16.62
16.90
16.62
16.86
6,444,400
+0.45(+2.74%)
Apr 05, 2006
16.15
16.62
15.92
16.41
6,429,400
+0.41(+2.56%)
Apr 04, 2006
16.05
16.20
15.83
15.99
6,235,000
-0.30(-1.84%)
Apr 03, 2006
16.49
16.77
16.21
16.30
4,786,400
+0.20(+1.24%)
Mar 31, 2006
16.38
16.59
16.02
16.09
4,946,600
-0.72(-4.28%)
Mar 30, 2006
17.04
17.33
16.79
16.82
4,215,800
-0.18(-1.09%)
Mar 29, 2006
16.50
17.10
16.50
17.00
3,234,400
+0.32(+1.89%)
Mar 28, 2006
16.82
17.11
16.60
16.68
3,887,400
+0.13(+0.79%)
Mar 27, 2006
16.15
16.82
16.00
16.55
4,397,200
+0.20(+1.19%)
Mar 24, 2006
15.80
16.45
15.80
16.36
6,184,600
+0.71(+4.54%)
Mar 23, 2006
15.50
15.81
15.30
15.65
5,380,800
+0.37(+2.42%)
Mar 22, 2006
14.95
15.46
14.90
15.28
3,509,200
+0.28(+1.87%)
Mar 21, 2006
15.10
15.39
14.85
15.00
5,295,600
-0.29(-1.86%)
Mar 20, 2006
15.96
16.14
15.24
15.29
3,862,200
-0.67(-4.20%)
Mar 17, 2006
16.10
16.14
15.77
15.96
6,079,600
-0.02(-0.13%)
Mar 16, 2006
15.38
16.12
15.37
15.97
5,154,800
+0.51(+3.30%)
Mar 15, 2006
15.28
15.61
15.10
15.46
4,079,600
+0.00(+0.00%)
Mar 14, 2006
15.22
15.54
14.82
15.46
5,050,800
+0.47(+3.13%)
Mar 13, 2006
14.92
15.22
14.76
14.99
5,121,200
+0.33(+2.25%)
Mar 10, 2006
14.65
14.93
14.44
14.66
6,122,000
-0.08(-0.54%)
Mar 09, 2006
15.38
15.40
14.71
14.74
7,279,200
-0.27(-1.77%)
Mar 08, 2006
14.75
15.21
14.65
15.01
10,917,800
-0.36(-2.31%)
Mar 07, 2006
16.05
16.12
15.21
15.37
7,450,200
-1.01(-6.14%)
Mar 06, 2006
17.02
17.02
16.32
16.37
3,178,000
-0.77(-4.52%)
Mar 03, 2006
17.05
17.48
17.03
17.14
3,878,000
-0.23(-1.35%)
Mar 02, 2006
17.58
17.78
17.13
17.38
4,925,800
-0.12(-0.66%)
Mar 01, 2006
16.28
17.55
16.07
17.50
7,351,600
+1.45(+9.04%)
Feb 28, 2006
16.20
16.24
15.65
16.05
5,839,400
-0.15(-0.96%)
Feb 27, 2006
16.55
16.73
16.20
16.20
5,310,600
-0.73(-4.34%)
Feb 24, 2006
17.12
17.27
16.88
16.93
3,031,000
+0.01(+0.09%)
Feb 23, 2006
17.00
17.36
16.83
16.92
4,165,000
-0.16(-0.94%)
Feb 22, 2006
17.25
17.26
17.00
17.08
3,788,800
-0.56(-3.15%)
Feb 21, 2006
17.85
18.05
17.46
17.64
4,840,400
+0.15(+0.86%)
Feb 17, 2006
17.62
17.85
17.43
17.48
5,107,000
+0.25(+1.42%)
Feb 16, 2006
16.90
17.38
16.82
17.24
5,983,400
+0.79(+4.83%)
Feb 15, 2006
16.59
17.09
16.44
16.45
8,576,200
+0.02(+0.12%)
Feb 14, 2006
15.62
16.47
15.60
16.43
9,263,800
+0.11(+0.64%)
Feb 13, 2006
16.86
17.05
16.15
16.32
7,074,600
-0.64(-3.80%)
Feb 10, 2006
17.68
17.75
16.76
16.96
8,989,200
-0.57(-3.28%)
Feb 09, 2006
18.54
18.84
17.45
17.54
7,723,000
-1.00(-5.37%)
Feb 08, 2006
18.62
18.70
17.75
18.54
5,487,000
-0.05(-0.30%)
Feb 07, 2006
19.82
19.82
18.42
18.59
8,436,200
-1.54(-7.63%)
Feb 06, 2006
20.32
20.55
20.00
20.12
4,477,000
+0.23(+1.13%)
Feb 03, 2006
20.30
20.50
19.80
19.90
3,542,800
-0.37(-1.83%)
Feb 02, 2006
20.80
20.90
19.93
20.27
4,846,200
-0.62(-2.94%)
Feb 01, 2006
21.70
22.00
20.75
20.89
4,576,200
-0.68(-3.18%)
Jan 31, 2006
21.02
21.60
20.90
21.57
3,502,000
+0.34(+1.63%)
Jan 30, 2006
20.68
21.50
20.68
21.23
3,399,800
+0.78(+3.79%)
Jan 27, 2006
20.52
20.91
20.32
20.45
3,295,200
+0.45(+2.25%)
Jan 26, 2006
20.41
20.50
19.52
20.00
6,231,400
-0.36(-1.74%)
Jan 25, 2006
21.30
21.45
20.24
20.36
7,412,200
-0.91(-4.28%)
Jan 24, 2006
21.50
21.75
21.23
21.27
4,680,400
-0.45(-2.05%)
Jan 23, 2006
21.50
21.80
21.13
21.71
4,046,800
+0.21(+0.95%)
Jan 20, 2006
21.73
22.14
21.29
21.50
6,936,200
+0.23(+1.08%)
Jan 19, 2006
20.44
21.37
20.40
21.27
4,124,400
+0.71(+3.45%)
Jan 18, 2006
20.75
20.75
20.30
20.57
6,623,000
-0.32(-1.53%)
Jan 17, 2006
20.93
21.23
20.58
20.89
7,727,200
+0.54(+2.63%)
Jan 13, 2006
19.46
20.43
19.11
20.35
5,342,200
+0.89(+4.57%)
Jan 12, 2006
19.48
20.20
19.25
19.46
7,221,800
+0.38(+1.99%)
Jan 11, 2006
19.45
19.60
19.00
19.08
5,082,400
-0.44(-2.23%)
Jan 10, 2006
18.90
19.65
18.85
19.52
5,448,200
+0.74(+3.94%)
Jan 09, 2006
18.62
18.86
18.59
18.77
4,263,800
+0.18(+1.00%)
Jan 06, 2006
19.02
19.12
18.43
18.59
5,714,400
+0.09(+0.49%)
Jan 05, 2006
18.82
18.91
18.23
18.50
6,024,600
-0.52(-2.71%)
Jan 04, 2006
18.50
19.20
18.41
19.02
6,585,000
+0.23(+1.22%)
Jan 03, 2006
18.20
18.82
18.18
18.79
6,443,600
+0.82(+4.54%)
Dec 30, 2005
17.93
18.21
17.65
17.97
4,336,000
-0.19(-1.05%)
Dec 29, 2005
18.35
18.69
16.28
18.16
4,733,200
-0.34(-1.81%)
Dec 28, 2005
18.19
18.61
18.01
18.50
3,616,400
+0.50(+2.75%)
Dec 27, 2005
18.65
18.66
17.79
18.00
6,949,200
-0.93(-4.91%)
Dec 23, 2005
18.50
18.97
18.26
18.93
5,614,200
+0.18(+0.96%)
Dec 22, 2005
18.55
18.75
18.41
18.75
8,676,000
+0.30(+1.60%)
Dec 21, 2005
17.78
18.54
17.72
18.45
30,000,800
+1.01(+5.79%)
Dec 20, 2005
17.32
17.75
17.32
17.45
3,565,600
-0.05(-0.29%)
Dec 19, 2005
17.82
18.01
17.28
17.50
5,863,200
-0.20(-1.16%)
Dec 16, 2005
18.20
18.20
17.62
17.70
5,633,600
-0.44(-2.40%)
Dec 15, 2005
18.43
18.62
17.93
18.14
5,204,600
-0.50(-2.71%)
Dec 14, 2005
17.98
18.75
17.98
18.64
7,007,800
+0.41(+2.28%)
Dec 13, 2005
18.25
18.88
18.13
18.23
9,338,800
+0.26(+1.42%)
Dec 12, 2005
18.15
18.18
17.79
17.97
4,487,600
+0.29(+1.67%)
Dec 09, 2005
18.05
18.12
17.50
17.68
4,247,200
-0.41(-2.29%)
Dec 08, 2005
17.75
18.20
17.74
18.09
4,480,400
+0.34(+1.94%)
Dec 07, 2005
18.42
18.42
17.57
17.75
4,880,000
-0.30(-1.69%)
Dec 06, 2005
17.89
18.50
17.85
18.05
6,140,200
-0.21(-1.15%)
Dec 05, 2005
18.98
19.73
18.18
18.26
8,684,800
+0.08(+0.44%)
Dec 02, 2005
18.36
18.38
17.65
18.18
6,824,600
+0.12(+0.66%)
Dec 01, 2005
17.45
18.07
17.23
18.06
8,204,800
+1.02(+6.02%)
Nov 30, 2005
16.86
17.29
16.65
17.04
9,542,400
-0.03(-0.18%)
Nov 29, 2005
16.87
17.46
16.88
17.07
5,773,600
+0.20(+1.19%)
Nov 28, 2005
18.23
18.24
16.74
16.86
6,972,800
-1.37(-7.51%)
Nov 25, 2005
17.96
18.58
17.95
18.23
2,018,200
+0.27(+1.50%)
Nov 23, 2005
18.07
18.48
17.80
17.96
5,273,800
-0.46(-2.50%)
Nov 22, 2005
19.10
19.10
18.36
18.43
8,898,000
+0.11(+0.60%)
Nov 21, 2005
17.62
18.42
17.51
18.32
6,006,800
+0.88(+5.05%)
Nov 18, 2005
17.62
17.79
17.16
17.43
5,384,200
+8.66(+98.69%)
Nov 17, 2005
8.906
8.982
8.689
8.775
8,228,800
-0.02(-0.20%)
Nov 16, 2005
8.600
8.811
8.474
8.793
9,404,800
+0.32(+3.79%)
Nov 15, 2005
8.432
8.707
8.394
8.471
8,162,400
+0.02(+0.25%)
Nov 14, 2005
8.500
8.625
8.329
8.450
8,159,600
+0.15(+1.82%)
Nov 11, 2005
7.881
8.330
7.881
8.299
8,958,000
+0.32(+3.96%)
Nov 10, 2005
8.438
8.457
7.949
7.982
14,152,800
-0.60(-7.00%)
Nov 09, 2005
8.758
8.919
8.467
8.584
9,142,800
-0.17(-1.98%)
Nov 08, 2005
8.609
8.850
8.484
8.758
6,699,600
+0.15(+1.73%)
Nov 07, 2005
8.679
8.688
8.364
8.609
9,243,200
-0.07(-0.79%)
Nov 04, 2005
9.000
9.082
8.543
8.678
11,016,800
-0.47(-5.16%)
Nov 03, 2005
9.262
9.459
9.040
9.150
10,035,200
-0.04(-0.46%)
Nov 02, 2005
8.879
9.240
8.821
9.193
9,875,600
+0.33(+3.68%)
Nov 01, 2005
8.908
9.024
8.758
8.866
11,459,200
-0.20(-2.22%)
Oct 31, 2005
8.881
9.125
8.736
9.068
12,149,200
+0.19(+2.10%)
Oct 28, 2005
8.925
8.925
8.186
8.881
16,850,800
+0.16(+1.82%)
Oct 27, 2005
9.137
9.188
8.631
8.723
10,269,200
-0.28(-3.08%)
Oct 26, 2005
9.175
9.466
9.000
9.000
17,170,400
+0.04(+0.42%)
Oct 25, 2005
8.875
9.125
8.821
8.963
13,373,200
+0.35(+4.11%)
Oct 24, 2005
7.888
8.609
7.848
8.609
11,872,000
+0.56(+6.96%)
Oct 21, 2005
7.919
8.155
7.825
8.049
9,850,400
+0.22(+2.86%)
Oct 20, 2005
8.375
8.463
7.819
7.825
19,822,800
-0.59(-7.00%)
Oct 19, 2005
8.104
8.425
7.789
8.414
16,269,200
+0.31(+3.83%)
Oct 18, 2005
8.625
8.700
8.062
8.104
11,062,800
-0.65(-7.39%)
Oct 17, 2005
8.902
8.938
8.719
8.750
9,539,600
+0.23(+2.74%)
Oct 14, 2005
8.139
8.553
7.935
8.516
13,186,000
+0.30(+3.60%)
Oct 13, 2005
8.375
8.375
7.841
8.220
15,127,600
-0.15(-1.85%)
Oct 12, 2005
8.906
8.911
8.275
8.375
13,088,000
-0.53(-5.96%)
Oct 11, 2005
8.812
9.000
8.731
8.906
11,271,200
+0.24(+2.81%)
Oct 10, 2005
9.124
9.143
8.584
8.662
10,336,000
-0.34(-3.75%)
Oct 07, 2005
8.961
9.061
8.690
9.000
15,467,600
+0.24(+2.70%)
Oct 06, 2005
9.225
9.312
8.625
8.764
26,079,600
-0.68(-7.20%)
Oct 05, 2005
9.881
10.11
9.312
9.444
18,598,800
-0.41(-4.12%)
Oct 04, 2005
10.25
10.31
9.848
9.850
16,834,000
-0.44(-4.25%)
Oct 03, 2005
9.375
10.45
9.188
10.29
38,985,200
+1.11(+12.13%)
Sep 30, 2005
9.301
9.360
9.104
9.175
8,405,600
-0.12(-1.28%)
Sep 29, 2005
9.039
9.350
9.039
9.294
17,422,400
+0.42(+4.76%)
Sep 28, 2005
8.406
8.915
8.490
8.871
21,356,000
+0.65(+7.86%)
Sep 27, 2005
8.250
8.254
8.068
8.225
4,639,600
+0.04(+0.49%)
Sep 26, 2005
7.750
8.210
7.750
8.185
6,322,800
+0.32(+4.05%)
Sep 23, 2005
7.866
8.041
7.841
7.866
3,956,000
-0.17(-2.16%)
Sep 22, 2005
8.264
8.312
7.702
8.040
7,882,400
-0.20(-2.37%)
Sep 21, 2005
8.500
8.500
8.145
8.235
7,253,200
-0.02(-0.20%)
Sep 20, 2005
8.106
8.266
7.943
8.251
6,046,400
+0.15(+1.79%)
Sep 19, 2005
7.986
8.357
7.986
8.106
6,520,800
+0.27(+3.46%)
Sep 16, 2005
7.798
7.867
7.750
7.835
9,477,200
+0.04(+0.58%)
Sep 15, 2005
7.750
7.825
7.721
7.790
14,160,400
+0.11(+1.38%)
Sep 14, 2005
7.750
7.758
7.508
7.684
6,552,400
+0.04(+0.57%)
Sep 13, 2005
7.119
7.711
7.094
7.640
11,174,400
+0.52(+7.32%)
Sep 12, 2005
7.181
7.216
7.062
7.119
3,064,800
-0.06(-0.87%)
Sep 09, 2005
7.036
7.281
7.034
7.181
4,563,600
+0.19(+2.77%)
Sep 08, 2005
7.066
7.122
6.970
6.987
3,376,400
-0.08(-1.11%)
Sep 07, 2005
7.125
7.185
7.001
7.066
4,976,800
-0.05(-0.74%)
Sep 06, 2005
7.166
7.250
6.926
7.119
4,660,800
-0.05(-0.66%)
Sep 02, 2005
7.319
7.319
7.137
7.166
4,244,000
-0.24(-3.24%)
Sep 01, 2005
7.237
7.438
7.095
7.406
6,521,200
+0.17(+2.33%)
Aug 31, 2005
7.088
7.495
7.000
7.237
8,955,200
+0.23(+3.26%)
Aug 30, 2005
6.668
7.058
6.582
7.009
9,310,400
+0.45(+6.80%)
Aug 29, 2005
6.564
6.750
6.475
6.562
4,096,000
+0.00(+0.00%)
Aug 26, 2005
6.688
6.719
6.555
6.562
2,798,800
-0.12(-1.87%)
Aug 25, 2005
6.636
6.713
6.541
6.688
3,993,600
+0.00(+0.02%)
Aug 24, 2005
6.638
6.806
6.610
6.686
3,307,600
-0.00(-0.06%)
Aug 23, 2005
6.799
6.800
6.588
6.690
2,920,400
-0.04(-0.54%)
Aug 22, 2005
6.844
6.851
6.638
6.726
3,835,200
+0.00(+0.00%)
Aug 19, 2005
6.612
6.850
6.612
6.726
3,310,000
+0.12(+1.87%)
Aug 18, 2005
6.287
6.628
6.253
6.603
7,008,000
+0.17(+2.60%)
Aug 17, 2005
6.713
6.914
6.390
6.435
8,218,800
-0.32(-4.67%)
Aug 16, 2005
6.975
6.975
6.750
6.750
5,508,800
-0.30(-4.31%)
Aug 15, 2005
7.147
7.210
7.031
7.054
3,082,000
-0.10(-1.43%)
Aug 12, 2005
7.162
7.206
7.060
7.156
1,808,400
-0.01(-0.09%)
Aug 11, 2005
7.175
7.312
7.067
7.162
2,856,800
+0.01(+0.16%)
Aug 10, 2005
7.031
7.164
6.919
7.151
3,250,000
+0.21(+3.08%)
Aug 09, 2005
6.956
7.051
6.793
6.938
3,056,800
-0.02(-0.27%)
Aug 08, 2005
7.062
7.138
6.938
6.956
3,131,200
-0.03(-0.41%)
Aug 05, 2005
7.147
7.152
6.594
6.985
5,560,800
-0.12(-1.76%)
Aug 04, 2005
7.136
7.190
7.094
7.110
3,544,400
-0.03(-0.37%)
Aug 03, 2005
7.112
7.236
7.067
7.136
5,664,400
+0.05(+0.71%)
Aug 02, 2005
7.031
7.116
7.019
7.086
4,040,800
+0.08(+1.14%)
Aug 01, 2005
6.920
7.037
6.909
7.006
4,516,000
+0.12(+1.71%)
Jul 29, 2005
6.912
6.961
6.869
6.889
5,609,200
+0.09(+1.31%)
Jul 28, 2005
6.907
6.951
6.694
6.800
5,676,400
-0.10(-1.41%)
Jul 27, 2005
6.971
6.979
6.844
6.897
6,835,200
-0.07(-1.06%)
Jul 26, 2005
6.769
6.971
6.688
6.971
6,062,400
+0.20(+2.99%)
Jul 25, 2005
6.719
6.844
6.584
6.769
5,893,600
+0.08(+1.21%)
Jul 22, 2005
6.391
6.691
6.391
6.688
5,882,400
+0.39(+6.13%)
Jul 21, 2005
6.379
6.414
6.206
6.301
2,160,800
-0.08(-1.21%)
Jul 20, 2005
6.508
6.530
6.272
6.379
3,846,000
-0.07(-1.10%)
Jul 19, 2005
6.287
6.450
6.195
6.450
5,108,800
+0.26(+4.14%)
Jul 18, 2005
6.312
6.326
6.126
6.194
5,630,000
-0.12(-1.98%)
Jul 15, 2005
6.300
6.480
6.189
6.319
5,860,000
+0.03(+0.56%)
Jul 14, 2005
6.607
6.680
6.194
6.284
7,604,000
-0.29(-4.45%)
Jul 13, 2005
6.746
6.747
6.556
6.576
3,619,600
-0.13(-2.01%)
Jul 12, 2005
6.631
6.730
6.572
6.711
5,069,600
+0.12(+1.80%)
Jul 11, 2005
6.594
6.706
6.450
6.593
6,323,600
+0.05(+0.80%)
Jul 08, 2005
6.874
6.970
6.390
6.540
11,630,800
-0.24(-3.47%)
Jul 07, 2005
6.112
6.804
6.107
6.775
10,036,000
+0.49(+7.73%)
Jul 06, 2005
6.625
6.675
6.213
6.289
10,869,600
-0.32(-4.90%)
Jul 05, 2005
6.438
6.679
6.310
6.612
6,640,400
+0.28(+4.36%)
Jul 01, 2005
6.000
6.394
6.000
6.336
8,104,000
+0.46(+7.90%)
Jun 30, 2005
5.875
5.966
5.737
5.872
5,698,400
+0.00(+0.02%)
Jun 29, 2005
5.519
5.874
5.519
5.871
8,676,000
+0.48(+8.85%)
Jun 28, 2005
5.406
5.524
5.346
5.394
7,363,200
-0.03(-0.58%)
Jun 27, 2005
5.440
5.465
5.388
5.425
4,012,800
-0.02(-0.28%)
Jun 24, 2005
5.406
5.476
5.256
5.440
13,285,600
+0.04(+0.74%)
Jun 23, 2005
5.550
5.594
5.381
5.400
4,150,400
-0.15(-2.70%)
Jun 22, 2005
5.531
5.644
5.491
5.550
4,403,200
+0.07(+1.25%)
Jun 21, 2005
5.575
5.620
5.464
5.481
3,452,400
-0.09(-1.68%)
Jun 20, 2005
5.425
5.600
5.425
5.575
3,243,200
+0.15(+2.79%)
Jun 17, 2005
5.481
5.525
5.350
5.424
3,865,200
+0.04(+0.65%)
Jun 16, 2005
5.439
5.491
5.290
5.389
5,218,800
-0.05(-0.87%)
Jun 15, 2005
5.394
5.491
5.370
5.436
5,306,000
+0.09(+1.73%)
Jun 14, 2005
5.081
5.394
5.077
5.344
8,513,600
+0.27(+5.24%)
Jun 13, 2005
4.650
5.100
4.644
5.077
9,009,200
+0.43(+9.34%)
Jun 10, 2005
4.638
4.654
4.584
4.644
3,086,800
+0.02(+0.54%)
Jun 09, 2005
4.450
4.619
4.428
4.619
3,226,400
+0.17(+3.79%)
Jun 08, 2005
4.461
4.575
4.409
4.450
4,694,400
-0.01(-0.22%)
Jun 07, 2005
4.606
4.655
4.451
4.460
3,960,000
-0.11(-2.41%)
Jun 06, 2005
4.529
4.591
4.527
4.570
4,199,600
+2.31(+101.88%)
Jun 03, 2005
2.259
2.300
2.242
2.264
3,059,200
+0.01(+0.54%)
Jun 02, 2005
2.245
2.279
2.234
2.252
2,691,200
-0.00(-0.07%)
Jun 01, 2005
2.189
2.253
2.189
2.253
4,327,200
+0.07(+3.29%)
May 31, 2005
2.203
2.217
2.181
2.181
5,437,600
-0.03(-1.40%)
May 27, 2005
2.186
2.228
2.179
2.212
3,111,200
+0.03(+1.20%)
May 26, 2005
2.109
2.188
2.109
2.186
4,215,200
+0.08(+3.74%)
May 25, 2005
2.107
2.130
2.086
2.107
4,250,400
+0.00(+0.18%)
May 24, 2005
2.084
2.107
2.069
2.103
3,557,600
+0.02(+1.17%)
May 23, 2005
2.100
2.103
2.055
2.079
4,428,800
-0.02(-0.83%)
May 20, 2005
2.115
2.115
2.059
2.097
3,339,200
-0.01(-0.50%)
May 19, 2005
2.062
2.107
2.047
2.107
3,723,200
+0.04(+1.93%)
May 18, 2005
2.086
2.108
2.053
2.067
4,024,000
-0.00(-0.15%)
May 17, 2005
2.011
2.078
2.001
2.070
3,949,600
+0.06(+2.97%)
May 16, 2005
2.007
2.015
1.927
2.011
7,397,600
+0.00(+0.03%)
May 13, 2005
2.009
2.036
1.984
2.010
5,168,800
-0.00(-0.11%)
May 12, 2005
2.102
2.102
1.985
2.012
6,297,600
-0.09(-4.25%)
May 11, 2005
2.098
2.124
2.082
2.102
4,239,200
+0.00(+0.18%)
May 10, 2005
2.134
2.163
2.091
2.098
5,323,200
-0.06(-2.99%)
May 09, 2005
2.141
2.163
2.117
2.163
2,786,400
+0.02(+1.02%)
May 06, 2005
2.095
2.161
2.089
2.141
5,388,800
+0.05(+2.62%)
May 05, 2005
2.112
2.148
2.078
2.086
5,506,400
-0.02(-0.82%)
May 04, 2005
2.097
2.117
2.075
2.103
6,047,200
+0.01(+0.45%)
May 03, 2005
2.094
2.140
2.086
2.094
9,667,200
+0.00(+0.01%)
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
.