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
Astronova Inc
(NQ:
ALOT
)
16.56
-0.14 (-0.84%)
Streaming Delayed Price
Updated: 4:00 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 29, 2005
4.732
4.777
4.505
4.520
38,514
-0.21(-4.38%)
Apr 28, 2005
4.693
4.762
4.614
4.727
8,471
-0.00(-0.10%)
Apr 27, 2005
4.486
4.880
4.486
4.732
32,016
+0.25(+5.61%)
Apr 26, 2005
4.476
4.481
4.456
4.481
486
+0.16(+3.65%)
Apr 25, 2005
4.346
4.535
4.298
4.323
3,914
+0.04(+0.92%)
Apr 22, 2005
4.375
4.375
4.249
4.284
4,706
-0.11(-2.45%)
Apr 21, 2005
4.471
4.491
4.303
4.391
6,313
+0.05(+1.11%)
Apr 20, 2005
4.136
4.545
4.136
4.343
11,323
+0.07(+1.73%)
Apr 19, 2005
4.594
4.594
4.072
4.269
36,434
-0.06(-1.48%)
Apr 18, 2005
4.215
4.471
4.205
4.333
7,479
-0.02(-0.57%)
Apr 15, 2005
4.289
4.358
4.190
4.358
4,159
-0.07(-1.56%)
Apr 14, 2005
4.195
4.427
4.195
4.427
5,662
+0.03(+0.79%)
Apr 13, 2005
4.392
4.392
4.239
4.392
1,665
-0.13(-2.84%)
Apr 12, 2005
4.673
4.673
4.520
4.520
1,298
-0.15(-3.27%)
Apr 11, 2005
4.239
4.929
4.239
4.673
37,333
+0.23(+5.22%)
Apr 08, 2005
4.624
4.806
4.436
4.441
22,368
+0.00(+0.11%)
Apr 07, 2005
4.210
4.560
4.210
4.436
11,402
-0.01(-0.22%)
Apr 06, 2005
4.190
4.446
4.190
4.446
85,460
+0.10(+2.38%)
Apr 05, 2005
4.190
4.436
4.190
4.343
3,572
+0.12(+2.80%)
Apr 04, 2005
4.200
4.264
4.200
4.225
1,199
-0.00(-0.12%)
Apr 01, 2005
4.289
4.308
4.229
4.229
1,241
-0.22(-5.01%)
Mar 31, 2005
4.067
4.496
4.067
4.453
11,178
+0.07(+1.49%)
Mar 30, 2005
4.313
4.436
4.264
4.387
12,278
-0.08(-1.77%)
Mar 29, 2005
4.683
4.688
4.313
4.466
17,970
-0.22(-4.63%)
Mar 28, 2005
4.386
4.846
4.386
4.683
7,871
+0.02(+0.42%)
Mar 24, 2005
4.624
4.663
4.589
4.663
2,758
+0.21(+4.76%)
Mar 23, 2005
4.486
4.584
4.313
4.451
16,331
-0.01(-0.22%)
Mar 22, 2005
4.121
4.915
4.121
4.461
21,552
+0.23(+5.48%)
Mar 21, 2005
4.151
4.229
4.111
4.229
9,956
+0.00(+0.12%)
Mar 18, 2005
4.215
4.225
4.141
4.225
3,865
+0.08(+2.02%)
Mar 17, 2005
4.436
4.446
4.116
4.141
13,535
-0.20(-4.65%)
Mar 16, 2005
4.328
4.343
4.328
4.343
486
-0.02(-0.56%)
Mar 15, 2005
4.392
4.466
4.348
4.367
2,921
-0.09(-2.10%)
Mar 14, 2005
4.565
4.609
4.386
4.461
12,764
-0.14(-3.02%)
Mar 11, 2005
4.515
4.600
4.510
4.600
973
+0.17(+3.92%)
Mar 10, 2005
4.471
4.471
4.316
4.427
2,190
-0.00(-0.11%)
Mar 09, 2005
4.535
4.607
4.432
4.432
3,083
-0.10(-2.28%)
Mar 08, 2005
4.826
4.925
4.244
4.535
51,949
-0.30(-6.12%)
Mar 07, 2005
4.486
4.929
4.486
4.831
2,474
+0.02(+0.41%)
Mar 04, 2005
4.619
4.925
4.540
4.811
5,519
-0.02(-0.41%)
Mar 03, 2005
4.614
4.831
4.614
4.831
2,840
+0.05(+1.03%)
Mar 02, 2005
4.929
4.929
4.693
4.782
1,979
-0.10(-2.02%)
Mar 01, 2005
5.018
5.018
4.791
4.880
4,187
+0.05(+1.02%)
Feb 28, 2005
4.925
4.925
4.722
4.831
2,496
-0.10(-2.00%)
Feb 25, 2005
4.925
4.929
4.925
4.929
811
+0.02(+0.50%)
Feb 24, 2005
4.885
4.905
4.752
4.905
3,408
+0.01(+0.20%)
Feb 23, 2005
4.851
4.929
4.579
4.895
14,279
+0.18(+3.87%)
Feb 22, 2005
4.619
4.929
4.619
4.713
1,639
-0.15(-3.14%)
Feb 18, 2005
4.929
4.929
4.855
4.865
1,947
-0.06(-1.30%)
Feb 17, 2005
4.900
5.132
4.836
4.929
11,684
+0.03(+0.71%)
Feb 16, 2005
5.122
5.122
4.742
4.895
29,066
-0.00(-0.10%)
Feb 15, 2005
4.604
4.959
4.599
4.900
5,031
+0.12(+2.47%)
Feb 14, 2005
4.929
5.003
4.535
4.782
15,993
-0.08(-1.62%)
Feb 11, 2005
4.762
4.860
4.471
4.860
12,282
-0.07(-1.40%)
Feb 10, 2005
4.979
5.018
4.382
4.929
28,340
-0.11(-2.25%)
Feb 09, 2005
5.087
5.201
4.708
5.043
9,265
-0.14(-2.74%)
Feb 08, 2005
5.299
5.299
5.176
5.185
11,191
-0.08(-1.61%)
Feb 07, 2005
5.161
5.342
5.058
5.270
32,024
+0.30(+5.95%)
Feb 04, 2005
4.949
5.018
4.929
4.974
53,609
-0.10(-2.04%)
Feb 03, 2005
5.038
5.171
4.979
5.077
23,694
+0.01(+0.29%)
Feb 02, 2005
5.038
5.176
5.023
5.063
37,743
+0.13(+2.70%)
Feb 01, 2005
4.683
4.929
4.629
4.929
45,731
+0.26(+5.60%)
Jan 31, 2005
4.826
4.826
4.663
4.668
10,685
-0.09(-1.97%)
Jan 28, 2005
4.446
4.806
4.446
4.762
75,421
+0.26(+5.81%)
Jan 27, 2005
4.402
4.624
4.348
4.501
146,780
+0.13(+2.93%)
Jan 26, 2005
4.279
4.372
4.279
4.372
811
+0.03(+0.80%)
Jan 25, 2005
4.323
4.432
4.323
4.338
7,303
+0.07(+1.62%)
Jan 24, 2005
4.311
4.323
4.269
4.269
6,627
-0.08(-1.81%)
Jan 21, 2005
4.436
4.436
4.348
4.348
15,925
+0.01(+0.23%)
Jan 20, 2005
4.436
4.436
4.234
4.338
9,544
-0.09(-2.11%)
Jan 19, 2005
4.436
4.436
4.299
4.432
52,984
+0.01(+0.22%)
Jan 18, 2005
4.441
4.441
4.225
4.422
7,010
+0.06(+1.36%)
Jan 14, 2005
4.348
4.363
4.308
4.363
39,946
-0.09(-1.99%)
Jan 13, 2005
4.693
4.693
4.451
4.451
16,342
-0.16(-3.53%)
Jan 12, 2005
4.244
4.806
4.244
4.614
13,664
+0.37(+8.71%)
Jan 11, 2005
4.136
4.244
4.136
4.244
5,891
-0.02(-0.46%)
Jan 10, 2005
4.167
4.327
4.167
4.264
10,110
-0.12(-2.70%)
Jan 07, 2005
4.392
4.412
4.377
4.382
1,947
+0.05(+1.13%)
Jan 06, 2005
4.323
4.333
4.318
4.333
1,622
+0.02(+0.35%)
Jan 05, 2005
4.436
4.436
4.264
4.318
19,783
-0.07(-1.57%)
Jan 04, 2005
4.239
4.436
4.205
4.387
10,474
+0.03(+0.79%)
Jan 03, 2005
4.156
4.363
4.156
4.353
9,089
+0.10(+2.44%)
Dec 31, 2004
4.190
4.303
4.190
4.249
12,756
+0.03(+0.70%)
Dec 30, 2004
4.323
4.436
4.220
4.220
10,386
-0.03(-0.70%)
Dec 29, 2004
4.229
4.387
4.200
4.249
6,978
+0.01(+0.23%)
Dec 28, 2004
4.072
4.353
4.062
4.239
7,952
-0.07(-1.60%)
Dec 27, 2004
4.190
4.313
4.190
4.308
6,653
+0.00(+0.11%)
Dec 23, 2004
4.052
4.436
4.052
4.303
5,842
+0.02(+0.48%)
Dec 22, 2004
4.106
4.289
4.106
4.283
5,031
+0.18(+4.30%)
Dec 21, 2004
4.225
4.225
4.072
4.106
26,453
-0.09(-2.12%)
Dec 20, 2004
4.308
4.338
4.195
4.195
12,009
-0.00(-0.12%)
Dec 17, 2004
4.169
4.451
4.169
4.200
15,579
-0.14(-3.29%)
Dec 16, 2004
4.190
4.535
4.190
4.343
9,088
-0.05(-1.12%)
Dec 15, 2004
4.436
4.465
4.363
4.392
7,303
-0.02(-0.56%)
Dec 14, 2004
4.486
4.486
4.382
4.417
7,789
-0.02(-0.44%)
Dec 13, 2004
4.121
4.467
4.121
4.436
22,558
+0.27(+6.38%)
Dec 10, 2004
4.170
4.170
4.170
4.170
162
+0.00(+0.00%)
Dec 09, 2004
4.205
4.205
4.170
4.170
5,193
-0.06(-1.47%)
Dec 08, 2004
4.328
4.363
4.232
4.232
12,820
+0.01(+0.30%)
Dec 07, 2004
4.313
4.372
4.200
4.220
21,260
-0.19(-4.36%)
Dec 06, 2004
4.436
4.436
4.412
4.412
13,794
+0.09(+2.17%)
Dec 03, 2004
4.313
4.318
4.313
4.318
6,653
+0.00(+0.00%)
Dec 02, 2004
4.101
4.402
4.101
4.318
22,882
-0.09(-2.12%)
Dec 01, 2004
4.333
4.584
4.333
4.412
27,913
-0.04(-0.90%)
Nov 30, 2004
4.501
4.579
4.436
4.452
6,816
-0.04(-0.98%)
Nov 29, 2004
4.402
4.525
4.387
4.496
9,899
+0.25(+5.92%)
Nov 26, 2004
4.436
4.441
4.244
4.244
7,952
-0.19(-4.33%)
Nov 24, 2004
4.190
4.688
4.190
4.436
46,252
+0.26(+6.26%)
Nov 23, 2004
4.146
4.175
4.096
4.175
1,622
-0.09(-2.08%)
Nov 22, 2004
4.116
4.264
4.111
4.264
8,763
+0.16(+3.97%)
Nov 19, 2004
4.141
4.160
4.042
4.101
190,853
-0.05(-1.31%)
Nov 18, 2004
4.101
4.190
4.091
4.156
10,224
+0.01(+0.24%)
Nov 17, 2004
4.190
4.190
3.988
4.146
18,176
-0.04(-1.06%)
Nov 16, 2004
4.436
4.436
4.190
4.190
10,062
-0.14(-3.30%)
Nov 15, 2004
4.392
4.392
4.289
4.333
11,522
+0.09(+2.09%)
Nov 12, 2004
4.432
4.432
4.191
4.244
3,894
+0.00(+0.12%)
Nov 11, 2004
4.116
4.264
4.116
4.239
11,198
+0.12(+2.99%)
Nov 10, 2004
4.190
4.190
4.091
4.116
10,873
-0.12(-2.91%)
Nov 09, 2004
4.254
4.269
4.239
4.239
5,842
-0.02(-0.58%)
Nov 08, 2004
4.126
4.338
4.126
4.264
9,899
-0.06(-1.48%)
Nov 05, 2004
4.037
4.471
3.919
4.328
116,849
+0.41(+10.44%)
Nov 04, 2004
4.757
4.757
3.697
3.919
211,302
-0.90(-18.71%)
Nov 03, 2004
4.831
4.860
4.821
4.821
1,622
+0.14(+3.06%)
Nov 02, 2004
4.328
4.762
4.328
4.678
8,114
-0.10(-2.10%)
Nov 01, 2004
4.303
4.801
4.303
4.779
14,443
+0.15(+3.35%)
Oct 29, 2004
4.634
4.732
4.579
4.624
19,150
+0.03(+0.64%)
Oct 28, 2004
4.520
4.634
4.323
4.594
15,742
+0.01(+0.32%)
Oct 27, 2004
4.476
4.658
4.298
4.579
113,765
+0.10(+2.31%)
Oct 26, 2004
4.683
4.698
4.441
4.476
124,963
-0.14(-3.09%)
Oct 25, 2004
4.929
4.929
4.461
4.619
14,768
+0.03(+0.75%)
Oct 22, 2004
4.441
4.831
4.441
4.584
3,408
-0.22(-4.52%)
Oct 21, 2004
4.747
4.811
4.742
4.801
1,785
-0.10(-2.01%)
Oct 20, 2004
4.831
4.974
4.688
4.900
40,734
+0.13(+2.79%)
Oct 19, 2004
4.466
4.870
4.466
4.767
18,663
+0.23(+4.99%)
Oct 18, 2004
4.441
4.555
4.436
4.540
12,334
+0.00(+0.11%)
Oct 15, 2004
4.530
4.560
4.510
4.535
6,004
+0.01(+0.22%)
Oct 14, 2004
4.540
4.540
4.525
4.525
324
-0.12(-2.55%)
Oct 13, 2004
4.688
4.688
4.510
4.644
22,558
+0.06(+1.29%)
Oct 12, 2004
4.846
4.875
4.584
4.584
7,952
-0.17(-3.63%)
Oct 11, 2004
4.915
4.915
4.693
4.757
10,224
-0.05(-1.13%)
Oct 08, 2004
4.929
4.929
4.703
4.811
27,427
-0.11(-2.30%)
Oct 07, 2004
4.806
4.925
4.801
4.925
8,114
+0.05(+1.11%)
Oct 06, 2004
4.925
4.925
4.870
4.870
3,570
+0.05(+1.02%)
Oct 05, 2004
4.727
4.870
4.727
4.821
6,329
-0.01(-0.31%)
Oct 04, 2004
4.890
4.929
4.732
4.836
17,689
-0.13(-2.59%)
Oct 01, 2004
5.215
5.215
4.925
4.964
42,844
-0.31(-5.97%)
Sep 30, 2004
5.299
5.378
5.279
5.279
5,193
+0.00(+0.00%)
Sep 29, 2004
5.305
5.383
5.279
5.279
2,596
-0.02(-0.37%)
Sep 28, 2004
5.447
5.447
5.274
5.299
3,245
-0.10(-1.92%)
Sep 27, 2004
5.299
5.590
5.274
5.403
86,014
-0.02(-0.36%)
Sep 24, 2004
4.929
5.792
4.831
5.422
102,729
+0.57(+11.79%)
Sep 23, 2004
4.560
5.417
4.560
4.851
67,026
+0.29(+6.38%)
Sep 22, 2004
4.427
4.560
4.427
4.560
5,680
-0.09(-2.01%)
Sep 21, 2004
4.703
4.752
4.560
4.653
27,913
-0.00(-0.11%)
Sep 20, 2004
4.575
4.658
4.515
4.658
11,198
+0.11(+2.38%)
Sep 17, 2004
4.550
4.550
4.550
4.550
486
+0.00(+0.00%)
Sep 16, 2004
4.560
4.609
4.540
4.550
2,758
+0.02(+0.44%)
Sep 15, 2004
4.486
4.540
4.486
4.530
3,732
+0.01(+0.22%)
Sep 14, 2004
4.575
4.653
4.466
4.520
37,002
+0.02(+0.44%)
Sep 13, 2004
4.560
4.560
4.412
4.501
19,961
-0.06(-1.30%)
Sep 10, 2004
4.644
4.644
4.348
4.560
16,797
-0.08(-1.80%)
Sep 09, 2004
4.570
4.644
4.570
4.644
3,083
-0.03(-0.63%)
Sep 08, 2004
4.708
4.713
4.560
4.673
29,050
-0.02(-0.42%)
Sep 07, 2004
4.752
4.752
4.560
4.693
21,771
+0.01(+0.32%)
Sep 03, 2004
4.659
4.683
4.634
4.678
8,439
+0.12(+2.59%)
Sep 02, 2004
4.560
4.560
4.560
4.560
6,816
-0.10(-2.12%)
Sep 01, 2004
4.609
4.678
4.560
4.658
8,763
+0.04(+0.85%)
Aug 31, 2004
4.565
4.624
4.560
4.619
36,839
+0.06(+1.30%)
Aug 30, 2004
4.560
4.589
4.560
4.560
6,978
-0.01(-0.32%)
Aug 27, 2004
4.668
4.678
4.560
4.575
11,360
-0.07(-1.59%)
Aug 26, 2004
4.584
4.752
4.560
4.648
18,176
+0.06(+1.29%)
Aug 25, 2004
4.629
4.693
4.560
4.589
8,114
+0.00(+0.11%)
Aug 24, 2004
4.595
4.634
4.584
4.584
13,470
+0.00(+0.11%)
Aug 23, 2004
4.584
4.589
4.560
4.579
11,522
-0.00(-0.11%)
Aug 20, 2004
4.560
4.658
4.560
4.584
6,329
-0.02(-0.53%)
Aug 19, 2004
4.644
4.698
4.560
4.609
20,610
-0.17(-3.51%)
Aug 18, 2004
4.540
4.777
4.303
4.777
37,013
-0.12(-2.42%)
Aug 17, 2004
4.841
4.900
4.841
4.895
3,083
+0.08(+1.74%)
Aug 16, 2004
4.865
4.934
4.806
4.811
5,355
-0.07(-1.41%)
Aug 13, 2004
4.816
4.929
4.811
4.880
2,434
+0.05(+1.12%)
Aug 12, 2004
4.925
5.006
4.826
4.826
5,842
-0.06(-1.21%)
Aug 11, 2004
4.895
4.900
4.885
4.885
10,711
+0.03(+0.61%)
Aug 10, 2004
4.885
4.885
4.855
4.855
25,479
-0.06(-1.20%)
Aug 09, 2004
5.072
5.072
4.880
4.915
16,715
-0.01(-0.30%)
Aug 06, 2004
4.979
4.984
4.910
4.929
20,935
-0.05(-0.99%)
Aug 05, 2004
4.984
4.984
4.979
4.979
12,171
+0.00(+0.00%)
Aug 04, 2004
4.939
4.979
4.934
4.979
10,224
+0.03(+0.70%)
Aug 03, 2004
4.979
5.063
4.934
4.944
19,913
+0.00(+0.10%)
Aug 02, 2004
4.934
4.939
4.929
4.939
4,057
-0.04(-0.89%)
Jul 30, 2004
4.929
5.048
4.929
4.984
17,040
-0.04(-0.88%)
Jul 29, 2004
5.026
5.028
5.018
5.028
3,894
+0.05(+0.99%)
Jul 28, 2004
4.954
4.979
4.929
4.979
22,071
+0.02(+0.50%)
Jul 27, 2004
4.979
4.979
4.930
4.954
5,193
-0.02(-0.40%)
Jul 26, 2004
4.934
4.979
4.929
4.974
15,904
+0.00(+0.00%)
Jul 23, 2004
4.929
4.979
4.929
4.974
11,198
+0.04(+0.80%)
Jul 22, 2004
4.939
4.939
4.934
4.934
1,136
-0.00(-0.10%)
Jul 21, 2004
5.045
5.117
4.929
4.939
12,334
-0.10(-2.05%)
Jul 20, 2004
5.028
5.043
4.969
5.043
1,460
+0.11(+2.30%)
Jul 19, 2004
4.895
5.038
4.895
4.929
72,057
-0.05(-1.10%)
Jul 16, 2004
4.960
5.112
4.929
4.984
12,334
+0.08(+1.62%)
Jul 15, 2004
4.929
5.023
4.806
4.905
25,155
+0.02(+0.40%)
Jul 14, 2004
4.806
4.974
4.806
4.885
28,238
+0.05(+1.12%)
Jul 13, 2004
4.811
4.905
4.811
4.831
23,532
-0.07(-1.51%)
Jul 12, 2004
4.929
4.979
4.831
4.905
64,916
-0.07(-1.49%)
Jul 09, 2004
4.836
4.979
4.836
4.979
9,575
+0.04(+0.90%)
Jul 08, 2004
4.949
4.954
4.929
4.934
21,909
-0.03(-0.69%)
Jul 07, 2004
4.806
5.048
4.806
4.969
8,276
-0.16(-3.17%)
Jul 06, 2004
4.929
5.151
4.905
5.132
39,436
+0.19(+3.89%)
Jul 02, 2004
4.890
4.974
4.880
4.939
7,952
-0.10(-1.96%)
Jul 01, 2004
5.033
5.038
4.974
5.038
7,303
+0.03(+0.69%)
Jun 30, 2004
4.979
5.023
4.846
5.003
11,360
+0.07(+1.50%)
Jun 29, 2004
4.929
5.063
4.841
4.929
14,930
+0.10(+2.04%)
Jun 28, 2004
5.072
5.072
4.791
4.831
43,169
-0.19(-3.82%)
Jun 25, 2004
4.994
5.028
4.994
5.023
3,732
+0.08(+1.69%)
Jun 24, 2004
5.176
5.181
4.929
4.939
10,224
-0.29(-5.47%)
Jun 23, 2004
5.318
5.318
5.225
5.225
1,785
-0.10(-1.94%)
Jun 22, 2004
5.334
5.348
5.324
5.329
11,360
+0.02(+0.37%)
Jun 21, 2004
5.033
5.319
5.023
5.309
5,193
+0.05(+1.03%)
Jun 18, 2004
5.240
5.334
5.240
5.255
8,114
+0.06(+1.23%)
Jun 17, 2004
5.102
5.383
5.102
5.191
13,632
+0.26(+5.19%)
Jun 16, 2004
5.053
5.053
4.934
4.934
6,653
-0.19(-3.66%)
Jun 15, 2004
5.127
5.127
5.053
5.122
7,627
+0.03(+0.57%)
Jun 14, 2004
5.087
5.102
5.077
5.093
10,224
-0.08(-1.52%)
Jun 10, 2004
5.171
5.215
5.171
5.171
2,921
+0.03(+0.67%)
Jun 09, 2004
5.166
5.250
5.077
5.136
30,997
-0.11(-2.16%)
Jun 08, 2004
5.348
5.354
5.250
5.250
8,601
-0.05(-0.93%)
Jun 07, 2004
5.422
5.422
5.265
5.299
21,097
-0.08(-1.47%)
Jun 04, 2004
5.304
5.378
5.186
5.378
25,479
+0.00(+0.00%)
Jun 03, 2004
5.299
5.388
5.299
5.378
21,746
-0.04(-0.82%)
Jun 02, 2004
5.348
5.432
5.348
5.422
26,291
+0.01(+0.27%)
Jun 01, 2004
5.329
5.422
5.284
5.408
74,491
+0.18(+3.49%)
May 28, 2004
5.127
5.274
5.127
5.225
56,801
+0.05(+0.95%)
May 27, 2004
5.097
5.270
5.023
5.176
93,641
+0.10(+2.04%)
May 26, 2004
5.102
5.141
4.954
5.072
99,971
+0.02(+0.39%)
May 25, 2004
5.979
6.024
4.663
5.053
313,707
-1.32(-20.73%)
May 24, 2004
6.181
6.398
5.999
6.374
13,307
+0.01(+0.15%)
May 21, 2004
5.738
6.724
5.486
6.364
52,906
+0.61(+10.53%)
May 20, 2004
5.960
6.009
5.624
5.758
13,956
-0.16(-2.67%)
May 19, 2004
5.772
5.915
5.600
5.915
2,758
+0.04(+0.76%)
May 18, 2004
5.452
5.979
5.452
5.871
16,229
+0.28(+4.93%)
May 17, 2004
5.447
5.605
5.447
5.595
4,057
+0.02(+0.44%)
May 14, 2004
5.516
5.836
5.299
5.570
4,381
+0.16(+2.91%)
May 13, 2004
5.329
5.422
5.329
5.413
13,307
+0.07(+1.29%)
May 12, 2004
5.422
5.422
5.329
5.343
20,448
-0.08(-1.45%)
May 11, 2004
5.304
5.422
5.304
5.422
14,606
+0.04(+0.73%)
May 10, 2004
5.422
5.467
5.299
5.383
44,629
-0.15(-2.67%)
May 07, 2004
5.491
5.802
5.437
5.531
42,844
-0.14(-2.52%)
May 06, 2004
5.620
5.723
5.620
5.674
8,439
-0.05(-0.95%)
May 05, 2004
5.729
5.729
5.639
5.728
4,544
-0.07(-1.19%)
May 04, 2004
5.718
5.817
5.718
5.797
5,842
+0.08(+1.38%)
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
.