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
Varian Medical Systems
(NY:
VAR
)
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 (%)
Apr 29, 2005
33.10
33.79
32.64
33.74
1,892,700
+1.11(+3.40%)
Apr 28, 2005
33.45
33.50
31.65
32.63
3,312,800
-1.07(-3.18%)
Apr 27, 2005
33.51
34.00
33.12
33.70
1,882,500
+0.20(+0.60%)
Apr 26, 2005
33.50
33.91
33.40
33.50
1,499,500
+0.06(+0.18%)
Apr 25, 2005
34.15
34.24
33.12
33.44
1,685,600
+0.29(+0.87%)
Apr 22, 2005
33.50
33.52
32.81
33.15
885,700
-0.33(-0.99%)
Apr 21, 2005
33.83
33.86
33.44
33.48
876,900
-0.06(-0.18%)
Apr 20, 2005
33.50
33.93
33.45
33.54
1,170,200
+0.35(+1.05%)
Apr 19, 2005
32.74
33.20
32.64
33.19
807,300
+0.44(+1.34%)
Apr 18, 2005
32.83
33.25
32.68
32.75
1,313,400
-0.08(-0.24%)
Apr 15, 2005
32.99
33.19
32.36
32.83
1,288,400
-0.31(-0.94%)
Apr 14, 2005
33.78
33.81
33.00
33.14
1,226,900
-0.54(-1.60%)
Apr 13, 2005
33.77
34.08
33.62
33.68
587,800
-0.30(-0.88%)
Apr 12, 2005
34.10
34.95
33.65
33.98
573,300
-0.29(-0.85%)
Apr 11, 2005
34.35
34.63
34.13
34.27
743,700
-0.03(-0.09%)
Apr 08, 2005
34.60
34.78
34.22
34.30
376,200
-0.45(-1.29%)
Apr 07, 2005
34.59
34.97
34.42
34.75
722,300
+0.24(+0.70%)
Apr 06, 2005
34.00
34.83
34.00
34.51
1,747,600
+0.68(+2.01%)
Apr 05, 2005
33.09
33.93
33.09
33.83
1,303,400
+0.74(+2.24%)
Apr 04, 2005
33.34
33.50
32.66
33.09
1,217,600
-0.35(-1.05%)
Apr 01, 2005
34.28
34.33
32.73
33.44
2,246,900
-0.84(-2.45%)
Mar 31, 2005
34.73
34.73
34.02
34.28
970,000
-0.45(-1.30%)
Mar 30, 2005
35.11
35.18
34.16
34.73
898,600
-0.38(-1.08%)
Mar 29, 2005
35.30
35.67
35.01
35.11
645,700
-0.14(-0.40%)
Mar 28, 2005
35.20
35.70
35.02
35.25
606,700
+0.01(+0.03%)
Mar 24, 2005
35.15
35.52
34.90
35.24
776,600
+0.16(+0.46%)
Mar 23, 2005
34.52
35.25
34.50
35.08
938,700
+0.18(+0.52%)
Mar 22, 2005
34.88
35.24
34.69
34.90
909,900
+0.27(+0.78%)
Mar 21, 2005
33.78
35.04
33.60
34.63
1,083,600
-0.45(-1.28%)
Mar 18, 2005
35.05
35.32
34.83
35.08
1,034,500
+0.03(+0.09%)
Mar 17, 2005
35.55
35.55
34.80
35.05
1,100,700
-0.49(-1.38%)
Mar 16, 2005
35.92
36.10
35.30
35.54
830,700
-0.35(-0.98%)
Mar 15, 2005
36.25
36.26
35.24
35.89
1,138,700
-0.42(-1.16%)
Mar 14, 2005
36.70
36.92
35.80
36.31
1,412,500
-0.29(-0.79%)
Mar 11, 2005
37.45
37.93
36.47
36.60
1,292,900
-0.85(-2.27%)
Mar 10, 2005
37.55
37.94
37.36
37.45
1,344,300
+0.25(+0.67%)
Mar 09, 2005
37.75
37.90
36.80
37.20
2,539,400
+0.90(+2.48%)
Mar 08, 2005
36.58
37.00
35.97
36.30
1,168,600
-0.28(-0.77%)
Mar 07, 2005
36.56
36.67
36.24
36.58
998,500
+0.02(+0.05%)
Mar 04, 2005
35.80
36.56
35.76
36.56
1,042,100
+0.76(+2.12%)
Mar 03, 2005
36.08
36.09
35.73
35.80
923,200
-0.27(-0.75%)
Mar 02, 2005
35.75
36.45
35.75
36.07
881,100
-0.09(-0.25%)
Mar 01, 2005
35.60
36.58
35.60
36.16
1,469,500
+0.23(+0.64%)
Feb 28, 2005
36.12
36.18
35.35
35.93
1,084,700
-0.09(-0.25%)
Feb 25, 2005
35.96
36.10
35.56
36.02
1,282,900
+0.04(+0.11%)
Feb 24, 2005
35.40
36.04
35.05
35.98
1,278,100
+0.19(+0.53%)
Feb 23, 2005
35.40
35.97
35.40
35.79
1,131,000
+0.52(+1.47%)
Feb 22, 2005
35.92
36.25
35.21
35.27
1,606,800
-0.95(-2.62%)
Feb 18, 2005
36.05
36.47
35.97
36.22
807,700
-0.18(-0.49%)
Feb 17, 2005
37.45
37.50
36.02
36.40
2,305,700
-0.99(-2.65%)
Feb 16, 2005
37.22
37.45
37.10
37.39
966,800
+0.12(+0.32%)
Feb 15, 2005
37.50
37.65
36.91
37.27
1,286,700
-0.25(-0.67%)
Feb 14, 2005
37.70
37.87
37.31
37.52
783,200
-0.18(-0.48%)
Feb 11, 2005
37.55
37.86
37.20
37.70
773,700
+0.16(+0.43%)
Feb 10, 2005
37.50
37.88
37.40
37.54
864,500
+0.07(+0.19%)
Feb 09, 2005
39.22
39.22
37.30
37.47
1,234,600
-1.59(-4.07%)
Feb 08, 2005
39.20
39.25
38.87
39.06
930,700
+0.41(+1.06%)
Feb 07, 2005
38.90
39.17
38.56
38.65
654,800
-0.25(-0.64%)
Feb 04, 2005
38.56
38.94
38.12
38.90
862,700
+0.19(+0.49%)
Feb 03, 2005
38.57
38.75
38.38
38.71
844,000
+0.14(+0.36%)
Feb 02, 2005
37.55
39.02
37.53
38.57
1,546,100
+1.07(+2.85%)
Feb 01, 2005
37.85
38.13
37.32
37.50
1,037,200
-0.23(-0.61%)
Jan 31, 2005
37.15
37.73
37.10
37.73
1,277,600
+0.83(+2.25%)
Jan 28, 2005
36.60
37.00
36.42
36.90
2,266,600
+0.30(+0.82%)
Jan 27, 2005
37.50
38.30
35.75
36.60
5,520,000
-3.32(-8.32%)
Jan 26, 2005
38.96
40.24
38.72
39.92
1,149,800
+1.21(+3.13%)
Jan 25, 2005
39.20
39.72
38.57
38.71
810,500
-0.39(-1.00%)
Jan 24, 2005
39.04
39.33
38.97
39.10
970,600
+0.14(+0.36%)
Jan 21, 2005
39.00
39.50
38.73
38.96
615,500
-0.04(-0.10%)
Jan 20, 2005
39.20
39.38
38.81
39.00
699,300
-0.40(-1.02%)
Jan 19, 2005
40.06
40.06
38.95
39.40
894,300
-0.58(-1.45%)
Jan 18, 2005
39.50
40.26
39.46
39.98
624,100
+0.26(+0.65%)
Jan 14, 2005
39.10
39.82
38.81
39.72
645,100
+0.68(+1.74%)
Jan 13, 2005
39.90
40.03
38.67
39.04
702,700
-0.88(-2.20%)
Jan 12, 2005
40.25
40.30
39.30
39.92
881,300
-0.44(-1.09%)
Jan 11, 2005
40.24
40.50
39.65
40.36
794,700
-0.21(-0.52%)
Jan 10, 2005
40.44
41.13
40.35
40.57
712,500
+0.14(+0.35%)
Jan 07, 2005
40.62
40.97
40.10
40.43
768,000
-0.15(-0.37%)
Jan 06, 2005
40.89
41.10
39.60
40.58
1,380,500
-0.41(-1.00%)
Jan 05, 2005
41.60
42.13
40.82
40.99
1,096,500
-0.61(-1.47%)
Jan 04, 2005
42.80
42.90
41.58
41.60
594,800
-1.14(-2.67%)
Jan 03, 2005
43.49
43.99
42.62
42.74
731,000
-0.50(-1.16%)
Dec 31, 2004
43.29
43.50
42.90
43.24
387,700
-0.05(-0.12%)
Dec 30, 2004
42.97
43.40
42.67
43.29
430,000
+0.33(+0.77%)
Dec 29, 2004
43.03
43.34
42.75
42.96
377,800
-0.32(-0.74%)
Dec 28, 2004
42.74
43.45
42.73
43.28
374,200
+0.54(+1.26%)
Dec 27, 2004
43.00
43.02
42.46
42.74
559,700
-0.28(-0.65%)
Dec 23, 2004
42.76
43.34
42.39
43.02
488,100
+0.27(+0.63%)
Dec 22, 2004
43.15
43.62
42.61
42.75
523,100
-0.54(-1.25%)
Dec 21, 2004
42.50
43.30
42.34
43.29
746,300
+0.77(+1.81%)
Dec 20, 2004
43.27
43.50
42.50
42.52
689,300
-0.86(-1.98%)
Dec 17, 2004
42.80
43.45
42.76
43.38
650,300
+0.04(+0.09%)
Dec 16, 2004
42.90
43.65
42.90
43.34
601,900
-0.01(-0.02%)
Dec 15, 2004
43.42
43.50
42.98
43.35
923,400
-0.22(-0.50%)
Dec 14, 2004
43.25
43.75
43.07
43.57
509,900
+0.18(+0.41%)
Dec 13, 2004
42.86
43.54
42.53
43.39
913,700
+0.33(+0.77%)
Dec 10, 2004
42.80
43.10
42.68
43.06
539,900
-0.04(-0.09%)
Dec 09, 2004
43.26
43.31
42.69
43.10
641,700
-0.41(-0.94%)
Dec 08, 2004
42.00
43.70
41.82
43.51
1,683,900
+1.88(+4.52%)
Dec 07, 2004
43.20
43.20
41.50
41.63
892,600
-1.56(-3.61%)
Dec 06, 2004
42.94
43.36
42.75
43.19
1,014,800
+0.33(+0.77%)
Dec 03, 2004
42.60
43.00
42.40
42.86
729,800
-0.15(-0.35%)
Dec 02, 2004
42.68
43.39
42.52
43.01
1,092,500
+0.33(+0.77%)
Dec 01, 2004
42.08
42.78
42.00
42.68
674,400
+0.60(+1.43%)
Nov 30, 2004
41.50
42.28
41.47
42.08
1,041,600
+0.40(+0.96%)
Nov 29, 2004
41.57
41.97
41.39
41.68
868,500
+0.33(+0.80%)
Nov 26, 2004
41.00
41.61
40.88
41.35
323,100
+0.40(+0.98%)
Nov 24, 2004
40.54
41.10
40.25
40.95
567,500
+0.42(+1.04%)
Nov 23, 2004
40.00
40.97
39.83
40.53
849,500
+0.61(+1.53%)
Nov 22, 2004
39.78
40.22
39.38
39.92
696,100
+0.37(+0.94%)
Nov 19, 2004
39.60
39.95
39.25
39.55
847,100
-0.30(-0.75%)
Nov 18, 2004
40.33
40.42
39.85
39.85
1,004,800
-0.55(-1.36%)
Nov 17, 2004
40.30
40.91
40.00
40.40
1,152,300
+0.29(+0.72%)
Nov 16, 2004
40.37
40.61
39.89
40.11
461,800
-0.16(-0.40%)
Nov 15, 2004
40.65
40.65
40.01
40.27
726,500
-0.40(-0.98%)
Nov 12, 2004
41.14
41.27
40.40
40.67
722,200
-0.33(-0.80%)
Nov 11, 2004
40.79
41.00
40.71
41.00
593,300
+0.41(+1.01%)
Nov 10, 2004
40.43
40.88
40.03
40.59
753,200
+0.41(+1.02%)
Nov 09, 2004
40.10
40.57
39.87
40.18
553,400
+0.08(+0.20%)
Nov 08, 2004
40.00
40.10
39.66
40.10
636,300
+0.12(+0.30%)
Nov 05, 2004
39.95
40.69
39.65
39.98
1,073,800
+0.11(+0.28%)
Nov 04, 2004
39.95
39.95
39.01
39.87
1,052,200
-0.03(-0.08%)
Nov 03, 2004
40.00
40.08
39.47
39.90
1,363,000
+0.85(+2.18%)
Nov 02, 2004
39.86
40.25
38.59
39.05
1,575,900
-0.56(-1.41%)
Nov 01, 2004
40.15
40.15
39.08
39.61
1,187,900
-0.54(-1.34%)
Oct 29, 2004
38.89
40.49
38.21
40.15
2,162,400
+1.82(+4.75%)
Oct 28, 2004
38.81
38.82
37.40
38.33
1,712,900
-0.63(-1.62%)
Oct 27, 2004
36.50
39.16
36.50
38.96
2,627,100
+2.40(+6.56%)
Oct 26, 2004
37.00
37.00
36.21
36.56
1,263,800
+0.01(+0.03%)
Oct 25, 2004
35.90
36.55
35.63
36.55
2,073,500
+0.15(+0.41%)
Oct 22, 2004
36.40
36.65
36.11
36.40
1,459,100
+0.05(+0.14%)
Oct 21, 2004
37.10
37.25
36.17
36.35
1,042,000
-0.74(-2.00%)
Oct 20, 2004
36.51
37.45
36.51
37.09
987,300
+0.58(+1.59%)
Oct 19, 2004
37.43
37.43
36.37
36.51
820,500
-0.72(-1.93%)
Oct 18, 2004
36.55
37.48
36.48
37.23
731,800
+0.53(+1.44%)
Oct 15, 2004
37.35
37.50
36.38
36.70
913,200
-0.65(-1.74%)
Oct 14, 2004
36.95
37.74
36.91
37.35
982,900
+0.52(+1.41%)
Oct 13, 2004
37.39
37.70
36.30
36.83
1,227,200
-0.47(-1.26%)
Oct 12, 2004
38.03
38.43
36.80
37.30
1,656,800
-0.72(-1.89%)
Oct 11, 2004
38.30
38.85
37.68
38.02
434,800
-0.08(-0.21%)
Oct 08, 2004
38.45
38.81
38.03
38.10
707,900
-0.35(-0.91%)
Oct 07, 2004
38.75
38.92
38.20
38.45
1,268,000
-0.30(-0.77%)
Oct 06, 2004
38.85
38.86
37.49
38.75
1,979,000
-0.10(-0.26%)
Oct 05, 2004
41.12
41.35
38.56
38.85
2,491,600
-2.17(-5.29%)
Oct 04, 2004
36.94
41.80
36.94
41.02
4,600,500
+6.38(+18.42%)
Oct 01, 2004
34.72
35.44
34.20
34.64
851,800
+0.07(+0.20%)
Sep 30, 2004
34.45
35.00
34.24
34.57
772,100
+0.05(+0.14%)
Sep 29, 2004
33.50
34.58
33.35
34.52
698,800
+0.95(+2.83%)
Sep 28, 2004
33.60
33.99
33.07
33.57
673,300
-0.08(-0.24%)
Sep 27, 2004
34.65
34.75
33.62
33.65
596,200
-0.92(-2.66%)
Sep 24, 2004
33.90
35.00
33.85
34.57
1,185,300
+0.47(+1.38%)
Sep 23, 2004
33.93
34.49
33.51
34.10
975,300
+0.32(+0.95%)
Sep 22, 2004
34.60
34.96
33.60
33.78
1,369,400
-1.35(-3.84%)
Sep 21, 2004
35.30
35.50
34.71
35.13
854,800
-0.07(-0.20%)
Sep 20, 2004
35.50
35.58
35.07
35.20
566,900
-0.40(-1.12%)
Sep 17, 2004
35.52
35.82
35.19
35.60
819,400
+0.09(+0.25%)
Sep 16, 2004
35.44
35.80
35.06
35.51
630,000
+0.17(+0.48%)
Sep 15, 2004
35.30
35.77
35.21
35.34
884,300
-0.19(-0.53%)
Sep 14, 2004
35.70
35.85
35.22
35.53
1,159,600
-0.21(-0.59%)
Sep 13, 2004
36.10
36.10
35.36
35.74
577,600
-0.11(-0.31%)
Sep 10, 2004
35.30
35.94
35.21
35.85
916,500
+0.58(+1.64%)
Sep 09, 2004
34.75
35.40
34.75
35.27
1,265,700
+0.54(+1.55%)
Sep 08, 2004
35.00
35.00
34.28
34.73
895,600
-0.32(-0.91%)
Sep 07, 2004
35.00
35.28
34.47
35.05
1,013,600
+0.63(+1.83%)
Sep 03, 2004
34.00
34.93
34.00
34.42
993,600
+0.22(+0.64%)
Sep 02, 2004
33.80
34.36
33.60
34.20
980,400
+0.50(+1.48%)
Sep 01, 2004
32.90
33.71
32.90
33.70
995,000
+0.55(+1.66%)
Aug 31, 2004
32.40
33.24
32.34
33.15
1,579,700
+0.66(+2.03%)
Aug 30, 2004
33.00
33.09
32.41
32.49
490,500
-0.61(-1.84%)
Aug 27, 2004
32.98
33.29
32.85
33.10
661,700
+0.30(+0.91%)
Aug 26, 2004
33.26
33.35
32.56
32.80
1,018,300
-0.46(-1.38%)
Aug 25, 2004
32.45
33.26
32.45
33.26
938,600
+0.86(+2.65%)
Aug 24, 2004
32.95
33.24
32.30
32.40
838,700
-0.58(-1.76%)
Aug 23, 2004
33.42
33.48
32.83
32.98
746,900
-0.44(-1.32%)
Aug 20, 2004
33.12
33.42
32.91
33.42
659,600
+0.30(+0.91%)
Aug 19, 2004
33.40
33.40
32.79
33.12
870,900
-0.38(-1.13%)
Aug 18, 2004
32.52
33.50
32.27
33.50
931,800
+0.98(+3.01%)
Aug 17, 2004
32.60
32.73
32.40
32.52
1,076,300
+0.02(+0.06%)
Aug 16, 2004
32.05
32.95
31.90
32.50
1,342,800
+0.38(+1.18%)
Aug 13, 2004
33.02
33.15
32.00
32.12
725,000
+0.10(+0.31%)
Aug 12, 2004
32.50
32.52
31.95
32.02
1,079,100
-0.56(-1.72%)
Aug 11, 2004
32.00
32.99
31.54
32.58
1,495,100
+0.52(+1.62%)
Aug 10, 2004
32.25
32.25
31.35
32.06
2,058,900
+0.63(+2.00%)
Aug 09, 2004
31.38
32.01
31.29
31.43
1,028,500
+0.05(+0.16%)
Aug 06, 2004
32.35
32.35
30.80
31.38
1,562,300
-0.97(-3.00%)
Aug 05, 2004
33.10
33.10
32.16
32.35
1,368,600
-0.73(-2.21%)
Aug 04, 2004
33.25
33.40
32.70
33.08
1,096,800
-0.26(-0.78%)
Aug 03, 2004
34.16
34.16
33.25
33.34
1,676,600
-0.92(-2.69%)
Aug 02, 2004
34.50
34.50
33.53
34.26
1,250,100
-0.25(-0.71%)
Jul 30, 2004
32.40
34.69
32.40
34.51
2,673,400
+2.58(+8.06%)
Jul 29, 2004
31.85
32.01
30.25
31.93
1,681,500
-0.09(-0.30%)
Jul 28, 2004
33.50
33.52
29.62
32.02
3,520,400
-1.60(-4.76%)
Jul 27, 2004
32.63
33.75
32.63
33.62
725,400
+1.08(+3.30%)
Jul 26, 2004
33.58
33.94
32.19
32.55
1,088,300
-1.12(-3.34%)
Jul 23, 2004
34.12
34.15
33.45
33.67
490,800
-0.40(-1.16%)
Jul 22, 2004
33.67
34.48
33.32
34.07
861,800
+0.49(+1.47%)
Jul 21, 2004
34.58
34.75
33.58
33.58
843,100
-0.50(-1.48%)
Jul 20, 2004
33.53
34.20
33.25
34.08
1,086,000
+0.82(+2.47%)
Jul 19, 2004
33.15
33.55
32.92
33.26
732,000
+0.11(+0.33%)
Jul 16, 2004
33.28
33.69
32.40
33.15
1,459,500
-0.13(-0.39%)
Jul 15, 2004
34.10
34.88
33.25
33.28
2,736,100
-0.28(-0.83%)
Jul 14, 2004
36.75
36.75
33.13
33.56
6,658,000
-4.13(-10.97%)
Jul 13, 2004
37.88
37.99
37.60
37.70
418,000
-0.24(-0.63%)
Jul 12, 2004
38.62
38.87
37.38
37.94
705,700
-0.68(-1.77%)
Jul 09, 2004
38.89
38.95
36.17
38.62
1,809,000
-0.27(-0.69%)
Jul 08, 2004
39.62
39.98
38.77
38.89
586,600
-0.85(-2.15%)
Jul 07, 2004
39.65
40.12
39.52
39.74
399,900
+0.03(+0.09%)
Jul 06, 2004
40.12
40.38
39.45
39.71
540,500
-0.29(-0.72%)
Jul 02, 2004
39.90
40.15
39.77
40.00
353,000
-0.02(-0.05%)
Jul 01, 2004
39.76
40.51
39.70
40.02
791,200
+0.35(+0.87%)
Jun 30, 2004
38.86
39.92
38.86
39.67
930,500
+0.88(+2.26%)
Jun 29, 2004
38.99
39.17
38.65
38.80
531,000
-0.10(-0.26%)
Jun 28, 2004
38.72
39.18
38.65
38.90
711,500
+0.27(+0.71%)
Jun 25, 2004
39.45
39.45
38.33
38.62
1,225,800
-0.83(-2.09%)
Jun 24, 2004
39.90
39.90
39.44
39.45
590,500
-0.40(-1.00%)
Jun 23, 2004
39.81
40.16
39.56
39.85
727,000
+0.08(+0.20%)
Jun 22, 2004
40.12
40.30
39.75
39.77
733,500
-0.38(-0.96%)
Jun 21, 2004
40.00
40.23
39.90
40.16
629,000
+0.12(+0.29%)
Jun 18, 2004
39.50
40.20
39.38
40.04
879,800
+0.44(+1.11%)
Jun 17, 2004
39.87
39.99
39.27
39.60
839,500
-0.27(-0.68%)
Jun 16, 2004
40.73
40.73
39.87
39.87
788,700
-0.80(-1.98%)
Jun 15, 2004
41.52
41.55
40.48
40.67
694,700
-0.75(-1.81%)
Jun 14, 2004
41.59
41.77
41.17
41.42
380,600
-0.16(-0.37%)
Jun 10, 2004
41.40
41.66
41.28
41.58
390,900
+0.24(+0.58%)
Jun 09, 2004
41.40
41.44
41.12
41.34
313,800
-0.06(-0.14%)
Jun 08, 2004
41.48
41.48
41.19
41.40
422,800
-0.05(-0.12%)
Jun 07, 2004
41.50
41.69
41.31
41.45
381,200
+0.01(+0.02%)
Jun 04, 2004
41.85
42.00
41.01
41.44
422,700
-0.31(-0.74%)
Jun 03, 2004
42.12
42.12
41.49
41.75
340,400
-0.35(-0.84%)
Jun 02, 2004
42.19
42.42
41.75
42.10
362,100
+0.12(+0.29%)
Jun 01, 2004
41.52
42.25
41.26
41.98
373,700
+0.53(+1.29%)
May 28, 2004
41.67
41.88
41.44
41.45
431,600
-0.30(-0.72%)
May 27, 2004
41.25
41.90
41.23
41.75
632,300
+0.76(+1.84%)
May 26, 2004
40.60
41.27
40.40
40.99
498,000
+0.47(+1.16%)
May 25, 2004
40.23
40.73
39.74
40.52
532,400
+0.34(+0.83%)
May 24, 2004
40.42
40.62
40.01
40.19
350,400
-0.04(-0.09%)
May 21, 2004
39.98
40.74
39.98
40.23
561,900
+0.23(+0.56%)
May 20, 2004
40.74
41.30
39.99
40.00
421,700
-0.62(-1.53%)
May 19, 2004
40.42
41.50
40.41
40.62
668,200
+0.32(+0.79%)
May 18, 2004
40.21
40.60
40.21
40.30
470,300
+0.09(+0.24%)
May 17, 2004
40.50
40.50
39.62
40.20
1,143,600
-0.55(-1.34%)
May 14, 2004
41.88
42.08
40.60
40.75
957,100
-1.12(-2.67%)
May 13, 2004
41.74
42.28
41.65
41.87
503,600
+0.15(+0.36%)
May 12, 2004
41.08
42.00
40.08
41.72
1,170,700
+0.21(+0.52%)
May 11, 2004
42.00
42.22
40.98
41.51
1,108,800
-0.49(-1.18%)
May 10, 2004
42.39
42.94
41.75
42.00
744,000
-0.39(-0.92%)
May 07, 2004
43.25
43.49
42.30
42.39
554,900
-1.01(-2.32%)
May 06, 2004
43.98
44.29
43.03
43.40
478,100
-0.80(-1.82%)
May 05, 2004
43.75
44.25
43.58
44.20
424,400
+0.45(+1.03%)
May 04, 2004
44.24
44.25
43.09
43.75
629,300
+0.11(+0.25%)
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
.