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
Medicines Company
(NQ:
MDCO
)
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 (%)
May 31, 2005
22.17
22.30
21.74
21.94
388,112
-0.24(-1.08%)
May 27, 2005
21.46
22.25
21.46
22.18
282,501
+0.56(+2.59%)
May 26, 2005
21.43
21.65
21.37
21.62
301,703
+0.17(+0.79%)
May 25, 2005
22.00
22.10
21.42
21.45
304,646
-0.66(-2.99%)
May 24, 2005
22.11
22.28
21.83
22.11
322,200
-0.12(-0.54%)
May 23, 2005
22.32
22.52
22.00
22.23
360,884
-0.10(-0.45%)
May 20, 2005
22.89
22.90
22.21
22.33
483,113
-0.53(-2.32%)
May 19, 2005
22.12
22.89
21.94
22.86
403,644
+0.75(+3.39%)
May 18, 2005
21.78
22.25
21.68
22.11
993,900
+0.21(+0.96%)
May 17, 2005
21.84
22.03
21.19
21.90
438,563
-0.08(-0.36%)
May 16, 2005
21.50
22.02
21.45
21.98
379,860
+0.35(+1.62%)
May 13, 2005
21.68
22.00
21.28
21.63
284,785
-0.17(-0.78%)
May 12, 2005
21.72
22.00
21.67
21.80
266,525
+0.05(+0.23%)
May 11, 2005
21.79
22.00
21.30
21.75
281,557
-0.15(-0.68%)
May 10, 2005
21.60
22.00
21.51
21.90
205,369
+0.19(+0.88%)
May 09, 2005
21.33
21.78
21.33
21.71
239,664
+0.30(+1.40%)
May 06, 2005
21.62
21.75
21.30
21.41
347,450
-0.10(-0.46%)
May 05, 2005
21.69
21.69
21.13
21.51
481,536
-0.18(-0.83%)
May 04, 2005
21.35
21.72
21.12
21.69
299,676
+0.38(+1.78%)
May 03, 2005
21.39
21.62
20.98
21.31
542,252
-0.07(-0.33%)
May 02, 2005
21.25
21.55
21.00
21.38
380,349
+0.03(+0.14%)
Apr 29, 2005
21.60
22.00
20.83
21.35
683,465
-0.25(-1.16%)
Apr 28, 2005
21.80
22.00
21.56
21.60
385,780
-0.25(-1.14%)
Apr 27, 2005
22.02
22.22
21.84
21.85
478,082
-0.28(-1.27%)
Apr 26, 2005
22.20
22.58
22.03
22.13
427,697
-0.22(-0.98%)
Apr 25, 2005
22.38
22.45
21.95
22.35
183,656
-0.08(-0.36%)
Apr 22, 2005
22.40
22.75
22.24
22.43
359,809
+0.02(+0.07%)
Apr 21, 2005
22.00
22.77
21.84
22.41
453,114
+0.71(+3.29%)
Apr 20, 2005
22.00
22.90
20.88
21.70
1,730,746
-0.80(-3.56%)
Apr 19, 2005
22.38
22.50
22.05
22.50
265,448
+0.24(+1.08%)
Apr 18, 2005
22.74
22.94
22.10
22.26
555,104
-0.25(-1.11%)
Apr 15, 2005
22.48
23.08
22.44
22.51
281,574
+0.03(+0.13%)
Apr 14, 2005
22.83
23.17
22.45
22.48
199,165
-0.30(-1.32%)
Apr 13, 2005
23.13
23.26
22.63
22.78
340,841
-0.45(-1.94%)
Apr 12, 2005
22.91
23.38
22.46
23.23
260,427
+0.26(+1.13%)
Apr 11, 2005
22.77
23.28
22.58
22.97
429,915
+0.18(+0.79%)
Apr 08, 2005
23.07
23.42
22.77
22.79
190,612
-0.36(-1.56%)
Apr 07, 2005
22.65
23.47
22.13
23.15
487,291
+0.54(+2.39%)
Apr 06, 2005
22.30
23.14
22.25
22.61
483,479
+0.36(+1.62%)
Apr 05, 2005
22.38
22.71
22.06
22.25
527,974
-0.15(-0.67%)
Apr 04, 2005
22.24
22.61
22.13
22.40
480,542
+0.09(+0.40%)
Apr 01, 2005
22.69
23.00
22.15
22.31
438,936
-0.35(-1.54%)
Mar 31, 2005
22.37
22.84
22.37
22.66
701,578
-0.02(-0.07%)
Mar 30, 2005
22.19
22.72
22.19
22.68
384,941
+0.41(+1.82%)
Mar 29, 2005
22.37
22.83
22.11
22.27
679,736
+0.00(+0.00%)
Mar 28, 2005
21.00
23.60
20.70
22.27
1,897,490
-1.90(-7.86%)
Mar 24, 2005
23.82
24.27
23.73
24.17
361,884
+0.29(+1.21%)
Mar 23, 2005
23.50
23.98
23.35
23.88
314,672
+0.32(+1.36%)
Mar 22, 2005
23.70
24.10
23.36
23.56
541,113
-0.13(-0.55%)
Mar 21, 2005
24.19
24.41
23.47
23.69
482,510
-0.45(-1.86%)
Mar 18, 2005
23.89
24.62
23.70
24.14
653,325
+0.27(+1.13%)
Mar 17, 2005
24.62
24.65
23.84
23.87
728,942
+0.08(+0.34%)
Mar 16, 2005
23.37
23.96
23.37
23.79
488,976
+0.29(+1.23%)
Mar 15, 2005
23.99
24.12
23.23
23.50
656,486
-0.45(-1.88%)
Mar 14, 2005
23.44
24.06
23.15
23.95
794,048
+1.04(+4.54%)
Mar 11, 2005
23.10
23.21
22.57
22.91
537,617
-0.15(-0.65%)
Mar 10, 2005
22.75
23.44
22.75
23.06
592,745
+0.30(+1.32%)
Mar 09, 2005
22.50
22.87
21.15
22.76
1,470,729
+0.18(+0.80%)
Mar 08, 2005
22.60
22.81
22.43
22.58
584,899
+0.03(+0.13%)
Mar 07, 2005
23.00
23.10
22.47
22.55
485,555
-0.42(-1.83%)
Mar 04, 2005
23.21
23.61
22.95
22.97
688,402
-0.06(-0.26%)
Mar 03, 2005
23.51
24.13
22.91
23.03
695,386
-0.33(-1.41%)
Mar 02, 2005
23.18
23.98
23.08
23.36
619,171
+0.04(+0.17%)
Mar 01, 2005
23.22
23.73
23.22
23.32
626,418
+0.02(+0.09%)
Feb 28, 2005
23.60
23.76
23.16
23.30
425,928
-0.35(-1.48%)
Feb 25, 2005
23.97
24.11
23.55
23.65
837,265
-0.19(-0.80%)
Feb 24, 2005
24.04
24.04
22.90
23.84
1,860,842
-0.52(-2.13%)
Feb 23, 2005
24.77
25.05
23.68
24.36
1,499,395
-0.28(-1.14%)
Feb 22, 2005
25.20
25.26
24.44
24.64
910,634
-0.55(-2.18%)
Feb 18, 2005
25.98
26.16
25.16
25.19
578,225
-0.70(-2.70%)
Feb 17, 2005
26.18
26.60
25.53
25.89
499,044
-0.25(-0.96%)
Feb 16, 2005
26.68
26.80
25.98
26.14
703,800
-0.66(-2.46%)
Feb 15, 2005
25.90
27.50
25.61
26.80
678,562
+1.08(+4.20%)
Feb 14, 2005
26.55
26.70
25.68
25.72
418,321
-0.80(-3.02%)
Feb 11, 2005
25.74
26.59
25.29
26.52
811,447
+0.26(+0.99%)
Feb 10, 2005
26.83
27.01
25.85
26.26
483,600
-0.44(-1.65%)
Feb 09, 2005
28.02
28.10
26.68
26.70
363,785
-1.35(-4.81%)
Feb 08, 2005
28.26
28.68
27.63
28.05
279,102
-0.28(-0.99%)
Feb 07, 2005
28.15
28.58
28.11
28.33
397,454
+0.09(+0.32%)
Feb 04, 2005
27.20
28.33
27.20
28.24
398,798
+1.04(+3.82%)
Feb 03, 2005
27.53
27.76
26.86
27.20
454,449
-0.30(-1.09%)
Feb 02, 2005
27.68
27.76
27.29
27.50
216,344
-0.06(-0.22%)
Feb 01, 2005
27.50
27.90
27.19
27.56
277,202
+0.05(+0.18%)
Jan 31, 2005
27.22
27.75
27.05
27.51
326,211
+0.48(+1.78%)
Jan 28, 2005
27.36
27.60
26.50
27.03
393,363
-0.33(-1.21%)
Jan 27, 2005
27.35
28.00
27.15
27.36
385,044
+0.04(+0.15%)
Jan 26, 2005
27.05
27.45
26.81
27.32
482,675
+0.34(+1.26%)
Jan 25, 2005
26.81
27.90
26.81
26.98
402,341
+0.01(+0.04%)
Jan 24, 2005
27.75
28.10
26.79
26.97
359,476
-0.59(-2.14%)
Jan 21, 2005
28.26
28.40
27.52
27.56
267,862
-0.68(-2.41%)
Jan 20, 2005
28.50
29.27
28.22
28.24
518,035
-0.50(-1.74%)
Jan 19, 2005
29.01
29.11
28.48
28.74
340,111
-0.36(-1.24%)
Jan 18, 2005
27.95
29.27
27.68
29.10
336,403
+1.09(+3.89%)
Jan 14, 2005
27.70
28.11
27.52
28.01
203,650
+0.44(+1.60%)
Jan 13, 2005
28.32
28.49
27.55
27.57
542,300
-0.83(-2.92%)
Jan 12, 2005
28.50
28.74
27.60
28.40
500,979
-0.20(-0.70%)
Jan 11, 2005
29.12
29.27
28.28
28.60
509,466
-0.64(-2.19%)
Jan 10, 2005
28.88
29.95
28.86
29.24
557,957
+0.23(+0.79%)
Jan 07, 2005
29.00
29.43
28.27
29.01
672,270
-0.03(-0.10%)
Jan 06, 2005
27.87
29.28
27.73
29.04
592,606
+1.24(+4.46%)
Jan 05, 2005
27.53
28.50
27.33
27.80
652,808
+0.07(+0.25%)
Jan 04, 2005
28.50
28.65
27.00
27.73
1,150,576
-0.64(-2.26%)
Jan 03, 2005
28.96
29.21
28.25
28.37
448,428
-0.43(-1.49%)
Dec 31, 2004
28.78
29.22
28.71
28.80
390,900
-0.05(-0.17%)
Dec 30, 2004
28.59
28.95
28.41
28.85
437,400
+0.32(+1.12%)
Dec 29, 2004
29.27
29.30
28.37
28.53
617,100
-0.17(-0.59%)
Dec 28, 2004
28.28
28.82
28.28
28.70
448,200
+0.30(+1.06%)
Dec 27, 2004
28.56
28.87
27.94
28.40
647,400
-0.16(-0.56%)
Dec 23, 2004
28.68
28.74
28.28
28.56
384,900
-0.17(-0.59%)
Dec 22, 2004
28.46
28.86
28.41
28.73
420,400
+0.10(+0.35%)
Dec 21, 2004
28.21
28.78
27.96
28.63
449,400
+0.27(+0.95%)
Dec 20, 2004
28.68
28.98
27.98
28.36
406,800
-0.42(-1.46%)
Dec 17, 2004
29.11
29.11
28.14
28.78
683,000
-0.30(-1.03%)
Dec 16, 2004
28.38
29.76
28.37
29.08
1,302,900
+0.83(+2.94%)
Dec 15, 2004
27.87
28.40
27.50
28.25
735,900
+0.23(+0.82%)
Dec 14, 2004
27.61
28.23
27.50
28.02
483,200
+0.32(+1.16%)
Dec 13, 2004
27.48
27.89
27.36
27.70
458,200
+0.28(+1.02%)
Dec 10, 2004
27.29
27.87
27.06
27.42
315,200
-0.14(-0.51%)
Dec 09, 2004
27.47
27.79
26.79
27.56
1,139,400
-0.08(-0.29%)
Dec 08, 2004
26.83
28.10
26.72
27.64
967,500
+0.86(+3.21%)
Dec 07, 2004
26.94
27.27
26.63
26.78
728,700
+0.34(+1.29%)
Dec 06, 2004
26.40
26.86
26.24
26.44
682,600
-0.36(-1.34%)
Dec 03, 2004
27.17
27.17
26.32
26.80
487,300
-0.02(-0.06%)
Dec 02, 2004
25.34
27.27
25.17
26.82
1,070,700
+1.57(+6.20%)
Dec 01, 2004
24.91
25.38
24.91
25.25
360,600
+0.31(+1.24%)
Nov 30, 2004
24.88
25.22
24.42
24.94
510,800
-0.04(-0.16%)
Nov 29, 2004
25.25
25.25
24.50
24.98
478,100
-0.18(-0.72%)
Nov 26, 2004
24.96
25.39
24.96
25.16
187,800
+0.05(+0.20%)
Nov 24, 2004
24.44
25.28
24.26
25.11
803,000
+0.55(+2.24%)
Nov 23, 2004
24.54
24.72
24.25
24.56
526,200
+0.07(+0.29%)
Nov 22, 2004
24.56
25.14
24.36
24.49
898,500
-0.36(-1.45%)
Nov 19, 2004
24.69
25.07
24.33
24.85
742,800
-0.02(-0.08%)
Nov 18, 2004
24.98
25.05
24.48
24.87
802,100
-0.05(-0.20%)
Nov 17, 2004
25.33
25.59
24.45
24.92
1,275,300
-0.30(-1.19%)
Nov 16, 2004
25.74
25.92
25.10
25.22
924,800
-0.59(-2.29%)
Nov 15, 2004
25.60
25.93
25.00
25.81
1,012,400
+0.17(+0.66%)
Nov 12, 2004
25.25
26.05
24.64
25.64
1,767,900
+0.82(+3.30%)
Nov 11, 2004
29.41
29.50
24.59
24.82
5,716,100
-4.51(-15.38%)
Nov 10, 2004
28.40
29.34
27.50
29.33
1,713,200
+1.27(+4.53%)
Nov 09, 2004
27.49
28.79
27.29
28.06
838,300
+0.53(+1.93%)
Nov 08, 2004
27.51
27.60
27.17
27.53
640,100
-0.01(-0.04%)
Nov 05, 2004
27.75
28.05
27.35
27.54
807,400
-0.31(-1.11%)
Nov 04, 2004
27.98
28.08
27.26
27.85
518,300
-0.24(-0.85%)
Nov 03, 2004
27.42
28.37
27.36
28.09
740,900
+0.95(+3.50%)
Nov 02, 2004
27.25
27.50
27.13
27.14
706,900
+0.09(+0.33%)
Nov 01, 2004
26.64
27.24
26.29
27.05
808,600
+0.41(+1.54%)
Oct 29, 2004
27.03
27.93
26.60
26.64
1,145,500
-0.46(-1.70%)
Oct 28, 2004
26.96
27.26
26.66
27.10
668,200
-0.01(-0.04%)
Oct 27, 2004
25.35
27.11
25.25
27.11
966,800
+1.76(+6.94%)
Oct 26, 2004
24.35
25.41
24.30
25.35
860,900
+1.12(+4.62%)
Oct 25, 2004
24.61
24.70
24.01
24.23
715,900
-0.50(-2.02%)
Oct 22, 2004
24.98
25.19
24.27
24.73
937,300
-0.14(-0.56%)
Oct 21, 2004
25.20
25.34
24.65
24.87
1,140,000
-0.13(-0.52%)
Oct 20, 2004
24.70
25.96
24.50
25.00
2,378,900
+0.49(+2.00%)
Oct 19, 2004
24.24
24.76
23.96
24.51
1,267,800
+0.26(+1.07%)
Oct 18, 2004
23.87
24.80
23.61
24.25
993,300
+0.60(+2.54%)
Oct 15, 2004
22.84
24.46
22.70
23.65
1,446,900
+0.84(+3.68%)
Oct 14, 2004
22.90
22.90
22.27
22.81
754,800
+0.18(+0.80%)
Oct 13, 2004
23.58
23.70
22.36
22.63
615,400
-0.83(-3.54%)
Oct 12, 2004
23.42
23.65
23.01
23.46
610,700
-0.15(-0.64%)
Oct 11, 2004
23.48
23.78
23.33
23.61
261,700
+0.10(+0.43%)
Oct 08, 2004
24.29
24.32
23.18
23.51
628,400
-0.53(-2.20%)
Oct 07, 2004
23.80
24.15
22.67
24.04
1,162,000
+0.43(+1.82%)
Oct 06, 2004
23.93
24.05
23.22
23.61
591,800
-0.17(-0.71%)
Oct 05, 2004
24.18
24.33
23.75
23.78
517,500
-0.46(-1.90%)
Oct 04, 2004
24.56
24.99
24.19
24.24
452,100
-0.36(-1.46%)
Oct 01, 2004
24.01
24.72
24.01
24.60
1,033,500
+0.46(+1.91%)
Sep 30, 2004
24.80
24.80
23.94
24.14
690,400
-0.69(-2.78%)
Sep 29, 2004
24.25
25.29
24.25
24.83
644,300
+0.58(+2.39%)
Sep 28, 2004
24.65
24.65
24.02
24.25
640,000
-0.20(-0.82%)
Sep 27, 2004
25.25
25.28
24.45
24.45
659,400
-1.07(-4.19%)
Sep 24, 2004
26.00
26.09
25.42
25.52
739,200
-0.63(-2.41%)
Sep 23, 2004
26.33
26.65
26.15
26.15
700,500
-0.49(-1.84%)
Sep 22, 2004
27.89
27.89
26.60
26.64
868,600
-1.30(-4.65%)
Sep 21, 2004
28.05
28.20
27.41
27.94
587,500
-0.04(-0.14%)
Sep 20, 2004
28.25
28.95
27.70
27.98
455,500
-0.16(-0.57%)
Sep 17, 2004
29.12
29.12
27.74
28.14
725,400
-0.06(-0.21%)
Sep 16, 2004
27.99
28.85
27.98
28.20
508,000
+0.14(+0.52%)
Sep 15, 2004
27.49
28.32
27.40
28.05
588,700
+0.46(+1.69%)
Sep 14, 2004
27.44
28.20
27.05
27.59
597,600
+0.20(+0.73%)
Sep 13, 2004
27.86
28.02
27.09
27.39
525,600
-0.34(-1.24%)
Sep 10, 2004
25.89
27.83
25.32
27.73
805,200
+1.70(+6.51%)
Sep 09, 2004
25.96
26.45
25.66
26.04
394,600
+0.08(+0.31%)
Sep 08, 2004
26.23
26.64
25.81
25.96
412,200
-0.23(-0.88%)
Sep 07, 2004
26.18
26.60
25.76
26.19
315,800
+0.13(+0.50%)
Sep 03, 2004
26.62
26.74
25.78
26.06
347,300
-0.66(-2.47%)
Sep 02, 2004
25.93
26.86
25.77
26.72
508,400
+0.80(+3.09%)
Sep 01, 2004
25.29
26.74
24.80
25.92
564,800
+0.69(+2.73%)
Aug 31, 2004
25.38
25.74
24.50
25.23
496,200
-0.18(-0.71%)
Aug 30, 2004
25.63
25.63
25.32
25.41
826,700
-0.23(-0.90%)
Aug 27, 2004
24.98
25.75
24.84
25.64
366,500
+0.66(+2.64%)
Aug 26, 2004
25.54
25.68
24.80
24.98
605,700
-0.72(-2.80%)
Aug 25, 2004
24.49
25.75
24.44
25.70
569,600
+1.11(+4.51%)
Aug 24, 2004
24.50
24.90
24.25
24.59
286,200
+0.36(+1.49%)
Aug 23, 2004
24.65
25.09
24.06
24.23
456,300
-0.52(-2.10%)
Aug 20, 2004
24.35
24.98
24.01
24.75
475,800
+0.55(+2.27%)
Aug 19, 2004
24.50
24.95
23.80
24.20
847,300
-0.96(-3.82%)
Aug 18, 2004
23.92
25.39
23.60
25.16
1,058,800
+1.41(+5.94%)
Aug 17, 2004
23.36
24.35
23.30
23.75
2,094,100
+0.43(+1.84%)
Aug 16, 2004
21.06
23.36
21.06
23.32
1,285,600
+2.34(+11.15%)
Aug 13, 2004
22.09
22.28
20.57
20.98
960,700
-0.89(-4.07%)
Aug 12, 2004
22.09
23.17
21.20
21.87
1,579,100
+0.37(+1.72%)
Aug 11, 2004
20.41
21.66
20.41
21.50
1,546,900
+0.89(+4.32%)
Aug 10, 2004
20.00
20.61
19.97
20.61
1,300,300
+0.58(+2.90%)
Aug 09, 2004
20.32
20.55
20.00
20.03
666,500
-0.27(-1.33%)
Aug 06, 2004
21.13
21.17
19.93
20.30
2,533,500
-1.27(-5.89%)
Aug 05, 2004
23.36
23.45
21.31
21.57
1,512,500
-1.54(-6.66%)
Aug 04, 2004
24.32
24.32
22.66
23.11
974,500
-0.66(-2.78%)
Aug 03, 2004
25.12
25.18
22.84
23.77
1,699,700
-1.80(-7.04%)
Aug 02, 2004
26.28
26.40
24.97
25.57
444,900
-0.89(-3.36%)
Jul 30, 2004
26.40
26.81
26.22
26.46
327,300
+0.19(+0.72%)
Jul 29, 2004
25.77
26.43
25.65
26.27
622,700
+0.52(+2.02%)
Jul 28, 2004
26.00
26.10
25.05
25.75
662,300
-0.14(-0.54%)
Jul 27, 2004
25.03
26.49
24.64
25.89
845,900
+0.97(+3.89%)
Jul 26, 2004
25.62
26.30
24.50
24.92
654,000
-0.84(-3.26%)
Jul 23, 2004
26.12
26.65
25.51
25.76
821,300
-0.53(-2.02%)
Jul 22, 2004
27.50
27.70
25.97
26.29
1,495,600
-0.94(-3.45%)
Jul 21, 2004
28.63
29.18
26.84
27.23
2,015,500
-3.37(-11.01%)
Jul 20, 2004
30.64
31.32
29.91
30.60
817,300
-0.10(-0.33%)
Jul 19, 2004
31.50
32.40
30.30
30.70
946,700
-0.92(-2.91%)
Jul 16, 2004
30.45
31.91
30.45
31.62
601,800
+0.50(+1.61%)
Jul 15, 2004
31.00
31.29
30.41
31.12
480,600
+0.05(+0.16%)
Jul 14, 2004
31.03
31.75
30.61
31.07
507,200
-0.05(-0.16%)
Jul 13, 2004
31.39
31.90
31.00
31.12
408,100
-0.21(-0.67%)
Jul 12, 2004
30.83
31.48
30.50
31.33
456,500
+0.40(+1.29%)
Jul 09, 2004
30.10
31.00
30.10
30.93
423,300
+0.76(+2.52%)
Jul 08, 2004
30.76
30.88
30.00
30.17
673,700
-0.69(-2.24%)
Jul 07, 2004
29.23
31.00
29.10
30.86
923,900
+1.78(+6.12%)
Jul 06, 2004
29.34
29.55
28.72
29.08
351,800
-0.33(-1.12%)
Jul 02, 2004
29.44
29.60
29.15
29.41
261,200
-0.04(-0.14%)
Jul 01, 2004
30.45
30.79
29.40
29.45
467,200
-1.06(-3.47%)
Jun 30, 2004
30.27
30.96
30.27
30.51
324,900
+0.04(+0.13%)
Jun 29, 2004
30.04
30.47
29.80
30.47
314,300
+0.40(+1.33%)
Jun 28, 2004
30.42
30.51
29.84
30.07
294,600
-0.28(-0.92%)
Jun 25, 2004
30.30
30.36
29.54
30.35
547,300
+0.11(+0.36%)
Jun 24, 2004
30.20
31.55
29.90
30.24
800,000
+0.85(+2.89%)
Jun 23, 2004
28.40
29.43
28.40
29.39
334,300
+0.96(+3.38%)
Jun 22, 2004
27.47
28.52
27.29
28.43
714,300
+0.86(+3.12%)
Jun 21, 2004
29.14
29.19
27.31
27.57
742,300
-1.66(-5.68%)
Jun 18, 2004
29.08
29.60
28.77
29.23
546,200
-0.02(-0.07%)
Jun 17, 2004
28.36
29.59
28.02
29.25
949,100
+0.94(+3.32%)
Jun 16, 2004
27.40
28.39
27.05
28.31
640,100
+1.05(+3.85%)
Jun 15, 2004
27.36
27.48
26.93
27.26
426,800
+0.12(+0.44%)
Jun 14, 2004
27.55
27.55
27.00
27.14
370,800
-0.45(-1.63%)
Jun 10, 2004
28.27
28.30
27.13
27.59
922,200
-0.50(-1.78%)
Jun 09, 2004
28.45
28.72
28.05
28.09
527,800
-0.54(-1.89%)
Jun 08, 2004
28.86
28.86
28.26
28.63
509,700
-0.11(-0.38%)
Jun 07, 2004
29.25
29.31
28.58
28.74
797,100
-0.39(-1.34%)
Jun 04, 2004
29.92
30.48
29.00
29.13
4,266,000
-2.35(-7.47%)
Jun 03, 2004
32.13
32.35
31.48
31.48
247,700
-0.67(-2.08%)
Jun 02, 2004
32.38
32.64
32.02
32.15
338,600
-0.20(-0.62%)
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
.