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
Brooks Automation
(NQ:
BRKS
)
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
11.85
12.07
11.79
11.84
414,323
+0.01(+0.07%)
May 27, 2005
11.68
11.85
11.67
11.83
562,513
+0.11(+0.94%)
May 26, 2005
11.33
11.98
11.33
11.72
634,850
+0.46(+4.04%)
May 25, 2005
11.20
11.32
11.16
11.27
427,912
-0.02(-0.21%)
May 24, 2005
11.25
11.30
11.16
11.29
519,827
-0.06(-0.55%)
May 23, 2005
11.24
11.40
11.16
11.36
514,195
+0.09(+0.77%)
May 20, 2005
11.32
11.37
11.21
11.27
466,275
-0.06(-0.56%)
May 19, 2005
11.17
11.50
11.12
11.33
564,964
+0.09(+0.84%)
May 18, 2005
11.50
11.53
11.07
11.24
1,349,770
-0.23(-1.99%)
May 17, 2005
11.35
11.47
11.17
11.47
731,076
+0.12(+1.04%)
May 16, 2005
11.24
11.36
11.09
11.35
831,220
+0.15(+1.33%)
May 13, 2005
10.93
11.28
10.90
11.20
567,113
+0.31(+2.89%)
May 12, 2005
10.98
11.07
10.76
10.88
356,437
-0.06(-0.57%)
May 11, 2005
10.78
11.03
10.61
10.95
426,505
+0.26(+2.43%)
May 10, 2005
10.87
10.95
10.64
10.69
604,728
-0.31(-2.86%)
May 09, 2005
10.68
11.03
10.51
11.00
559,088
+0.40(+3.78%)
May 06, 2005
10.66
10.80
10.55
10.60
483,643
-0.06(-0.59%)
May 05, 2005
10.77
10.97
10.55
10.66
807,581
-0.17(-1.60%)
May 04, 2005
10.71
10.92
10.44
10.84
1,134,149
+0.07(+0.66%)
May 03, 2005
10.21
10.77
10.15
10.77
1,327,391
+0.57(+5.55%)
May 02, 2005
10.18
10.33
10.00
10.20
267,403
+0.09(+0.93%)
Apr 29, 2005
10.10
10.22
9.752
10.11
419,266
+0.00(+0.00%)
Apr 28, 2005
10.49
10.56
10.09
10.11
331,074
-0.33(-3.16%)
Apr 27, 2005
10.40
10.66
10.23
10.44
645,251
+0.05(+0.53%)
Apr 26, 2005
10.72
10.96
10.38
10.38
571,909
-0.35(-3.29%)
Apr 25, 2005
10.84
10.96
10.58
10.73
378,935
-0.02(-0.22%)
Apr 22, 2005
11.03
11.03
10.58
10.76
577,000
-0.28(-2.49%)
Apr 21, 2005
10.67
11.16
10.61
11.03
660,636
+0.56(+5.33%)
Apr 20, 2005
11.03
11.16
10.47
10.48
1,158,762
-0.42(-3.89%)
Apr 19, 2005
10.38
10.90
10.37
10.90
974,706
+0.54(+5.24%)
Apr 18, 2005
10.53
10.61
10.29
10.36
858,288
+0.00(+0.00%)
Apr 15, 2005
10.77
10.81
10.21
10.36
827,079
-0.36(-3.37%)
Apr 14, 2005
10.84
11.08
10.62
10.72
722,939
-0.15(-1.37%)
Apr 13, 2005
11.57
11.58
10.84
10.87
619,246
-0.72(-6.17%)
Apr 12, 2005
11.54
11.61
11.20
11.58
777,318
+0.02(+0.14%)
Apr 11, 2005
11.68
11.75
11.53
11.57
440,340
+0.00(+0.03%)
Apr 08, 2005
11.71
11.88
11.53
11.56
419,022
-0.09(-0.78%)
Apr 07, 2005
11.36
11.75
11.36
11.65
350,818
+0.28(+2.42%)
Apr 06, 2005
11.48
11.74
11.38
11.38
635,169
-0.08(-0.69%)
Apr 05, 2005
11.61
11.76
11.39
11.46
423,413
-0.15(-1.29%)
Apr 04, 2005
11.61
11.67
11.37
11.61
450,805
-0.03(-0.27%)
Apr 01, 2005
12.08
12.17
11.57
11.64
599,660
-0.29(-2.44%)
Mar 31, 2005
12.01
12.01
11.76
11.93
721,834
+0.02(+0.13%)
Mar 30, 2005
11.48
11.93
11.41
11.91
675,701
+0.51(+4.48%)
Mar 29, 2005
11.76
11.83
11.36
11.40
434,509
-0.32(-2.75%)
Mar 28, 2005
11.95
12.06
11.67
11.72
413,936
-0.11(-0.93%)
Mar 24, 2005
11.87
12.09
11.76
11.83
666,119
+0.02(+0.13%)
Mar 23, 2005
11.87
12.09
11.72
11.82
394,703
-0.01(-0.07%)
Mar 22, 2005
12.00
12.20
11.80
11.83
477,391
-0.20(-1.63%)
Mar 21, 2005
11.95
12.20
11.80
12.02
369,764
+0.01(+0.06%)
Mar 18, 2005
12.34
12.34
11.92
12.02
947,844
-0.30(-2.42%)
Mar 17, 2005
12.22
12.46
12.22
12.31
512,852
+0.09(+0.71%)
Mar 16, 2005
12.26
12.63
12.13
12.23
601,301
-0.12(-0.96%)
Mar 15, 2005
12.68
12.75
12.29
12.35
498,249
-0.28(-2.18%)
Mar 14, 2005
12.49
12.74
12.49
12.62
616,054
+0.09(+0.69%)
Mar 11, 2005
12.96
13.02
12.46
12.53
658,333
-0.39(-3.04%)
Mar 10, 2005
13.07
13.12
12.72
12.93
867,501
-0.15(-1.14%)
Mar 09, 2005
13.32
13.40
13.07
13.08
718,415
-0.22(-1.66%)
Mar 08, 2005
13.87
13.87
13.26
13.30
1,002,716
-0.46(-3.31%)
Mar 07, 2005
13.71
14.17
13.69
13.75
659,869
+0.00(+0.00%)
Mar 04, 2005
13.94
14.09
13.65
13.75
564,962
-0.06(-0.45%)
Mar 03, 2005
14.15
14.15
13.52
13.81
1,016,890
-0.24(-1.68%)
Mar 02, 2005
14.27
14.70
14.05
14.05
1,268,073
-0.46(-3.19%)
Mar 01, 2005
14.29
14.54
14.16
14.51
967,869
+0.28(+1.99%)
Feb 28, 2005
14.66
14.86
13.95
14.23
1,096,782
-0.49(-3.31%)
Feb 25, 2005
14.25
14.73
14.07
14.72
632,016
+0.43(+3.03%)
Feb 24, 2005
13.63
14.30
13.60
14.29
761,407
+0.56(+4.06%)
Feb 23, 2005
14.16
14.25
13.56
13.73
752,943
-0.31(-2.18%)
Feb 22, 2005
14.25
14.61
13.98
14.04
656,469
-0.28(-1.98%)
Feb 18, 2005
14.19
14.54
14.04
14.32
449,891
+0.17(+1.22%)
Feb 17, 2005
14.65
14.84
14.15
14.15
644,944
-0.48(-3.28%)
Feb 16, 2005
14.26
14.84
14.01
14.62
1,015,077
+0.28(+1.97%)
Feb 15, 2005
13.95
14.81
13.95
14.34
704,905
+0.31(+2.24%)
Feb 14, 2005
14.25
14.31
13.87
14.03
501,970
-0.29(-2.03%)
Feb 11, 2005
13.52
14.48
13.37
14.32
807,670
+0.70(+5.14%)
Feb 10, 2005
13.66
13.94
13.45
13.62
722,715
+0.10(+0.73%)
Feb 09, 2005
13.78
14.07
13.49
13.52
727,687
-0.38(-2.74%)
Feb 08, 2005
13.40
13.93
13.35
13.90
766,057
+0.51(+3.81%)
Feb 07, 2005
13.45
13.75
13.26
13.39
715,048
-0.20(-1.50%)
Feb 04, 2005
12.57
13.60
12.56
13.60
949,213
+0.97(+7.65%)
Feb 03, 2005
12.63
12.75
12.42
12.63
654,254
-0.09(-0.74%)
Feb 02, 2005
12.90
13.28
12.60
12.72
1,377,779
+0.30(+2.40%)
Feb 01, 2005
11.77
12.56
11.77
12.42
1,038,784
+0.41(+3.40%)
Jan 31, 2005
12.24
12.32
11.89
12.02
968,111
+0.03(+0.26%)
Jan 28, 2005
12.30
12.39
11.89
11.98
542,384
-0.23(-1.87%)
Jan 27, 2005
12.00
12.33
11.77
12.21
668,540
+0.23(+1.90%)
Jan 26, 2005
11.55
11.99
11.55
11.98
632,606
+0.42(+3.60%)
Jan 25, 2005
11.39
11.84
11.37
11.57
799,518
+0.27(+2.36%)
Jan 24, 2005
11.43
11.57
11.22
11.30
552,689
-0.08(-0.69%)
Jan 21, 2005
11.56
11.75
11.37
11.38
523,778
-0.15(-1.30%)
Jan 20, 2005
11.79
12.13
11.53
11.53
959,199
-0.37(-3.10%)
Jan 19, 2005
12.21
12.31
11.87
11.90
831,348
-0.39(-3.17%)
Jan 18, 2005
12.05
12.30
11.91
12.29
739,843
+0.28(+2.32%)
Jan 14, 2005
11.74
12.01
11.66
12.01
603,310
+0.31(+2.69%)
Jan 13, 2005
11.97
11.97
11.61
11.69
695,735
-0.10(-0.87%)
Jan 12, 2005
11.63
11.89
11.63
11.80
1,104,387
+0.29(+2.53%)
Jan 11, 2005
11.83
11.83
11.50
11.50
1,095,727
-0.32(-2.72%)
Jan 10, 2005
11.98
12.16
11.76
11.83
817,424
-0.20(-1.70%)
Jan 07, 2005
12.24
12.46
12.03
12.03
1,312,898
-0.10(-0.84%)
Jan 06, 2005
12.38
12.40
12.11
12.13
1,079,929
-0.19(-1.53%)
Jan 05, 2005
12.57
12.65
12.18
12.32
2,769,926
-0.46(-3.63%)
Jan 04, 2005
13.53
13.53
12.60
12.79
1,204,769
-0.60(-4.46%)
Jan 03, 2005
13.60
13.89
13.32
13.38
714,077
-0.15(-1.10%)
Dec 31, 2004
13.77
13.90
13.51
13.53
763,898
-0.24(-1.77%)
Dec 30, 2004
13.74
14.01
13.74
13.78
288,100
-0.03(-0.23%)
Dec 29, 2004
13.81
13.94
13.69
13.81
554,058
-0.01(-0.06%)
Dec 28, 2004
13.56
13.81
13.55
13.81
590,071
+0.23(+1.68%)
Dec 27, 2004
13.96
14.02
13.43
13.59
459,127
-0.28(-1.98%)
Dec 23, 2004
13.61
13.92
13.59
13.86
513,719
+0.18(+1.32%)
Dec 22, 2004
13.73
13.90
13.66
13.68
407,208
-0.07(-0.51%)
Dec 21, 2004
13.61
13.78
13.48
13.75
608,649
+0.22(+1.63%)
Dec 20, 2004
14.11
14.11
13.30
13.53
860,101
-0.50(-3.53%)
Dec 17, 2004
13.83
14.03
13.68
14.03
1,564,063
+0.17(+1.19%)
Dec 16, 2004
14.38
14.45
13.71
13.86
883,770
-0.49(-3.40%)
Dec 15, 2004
14.15
14.44
14.02
14.35
768,606
+0.22(+1.56%)
Dec 14, 2004
13.48
14.14
13.45
14.13
720,377
+0.58(+4.29%)
Dec 13, 2004
13.79
13.96
13.34
13.55
1,579,970
-0.16(-1.15%)
Dec 10, 2004
13.26
13.75
13.20
13.71
827,270
+0.32(+2.41%)
Dec 09, 2004
13.34
13.53
13.01
13.38
1,059,379
-0.12(-0.87%)
Dec 08, 2004
13.74
13.78
13.30
13.50
614,376
-0.18(-1.32%)
Dec 07, 2004
14.09
14.29
13.62
13.68
645,807
-0.37(-2.63%)
Dec 06, 2004
13.89
14.18
13.67
14.05
634,355
-0.02(-0.11%)
Dec 03, 2004
13.72
14.25
13.60
14.07
1,510,235
+0.62(+4.62%)
Dec 02, 2004
12.42
13.57
12.42
13.45
2,922,232
+0.87(+6.94%)
Dec 01, 2004
12.07
12.60
12.07
12.57
1,267,055
+0.51(+4.23%)
Nov 30, 2004
12.14
12.24
11.98
12.06
1,035,328
-0.15(-1.22%)
Nov 29, 2004
12.24
12.47
12.08
12.21
714,397
-0.01(-0.06%)
Nov 26, 2004
12.37
12.41
12.20
12.22
167,591
-0.06(-0.51%)
Nov 24, 2004
12.18
12.31
12.16
12.28
582,817
+0.05(+0.38%)
Nov 23, 2004
12.12
12.29
11.94
12.24
1,292,124
+0.04(+0.32%)
Nov 22, 2004
11.80
12.25
11.75
12.20
743,283
+0.25(+2.11%)
Nov 19, 2004
12.41
12.45
11.87
11.94
878,680
-0.64(-5.06%)
Nov 18, 2004
12.35
12.64
11.95
12.58
1,031,256
+0.09(+0.76%)
Nov 17, 2004
12.26
12.57
12.16
12.49
1,069,559
+0.46(+3.86%)
Nov 16, 2004
11.76
12.30
11.75
12.02
1,171,616
+0.20(+1.66%)
Nov 15, 2004
11.21
11.85
11.21
11.83
848,648
+0.53(+4.66%)
Nov 12, 2004
11.09
11.38
10.99
11.30
522,118
+0.13(+1.20%)
Nov 11, 2004
10.96
11.25
10.92
11.17
293,444
+0.21(+1.94%)
Nov 10, 2004
11.00
11.10
10.84
10.95
718,341
-0.14(-1.27%)
Nov 09, 2004
11.10
11.20
10.99
11.10
672,658
-0.09(-0.77%)
Nov 08, 2004
11.39
11.44
11.09
11.18
936,453
-0.31(-2.67%)
Nov 05, 2004
11.28
11.53
11.03
11.49
972,338
+0.24(+2.09%)
Nov 04, 2004
11.00
11.25
10.55
11.25
1,866,925
-0.10(-0.90%)
Nov 03, 2004
12.04
12.07
11.20
11.36
941,670
-0.22(-1.90%)
Nov 02, 2004
11.69
11.98
11.49
11.58
745,319
-0.28(-2.32%)
Nov 01, 2004
11.70
11.86
11.50
11.85
672,785
+0.16(+1.34%)
Oct 29, 2004
11.23
11.79
11.22
11.69
1,218,190
+0.38(+3.33%)
Oct 28, 2004
11.28
11.43
11.13
11.32
452,892
+0.08(+0.70%)
Oct 27, 2004
10.66
11.25
10.61
11.24
836,814
+0.49(+4.53%)
Oct 26, 2004
10.69
10.98
10.57
10.75
547,059
-0.21(-1.93%)
Oct 25, 2004
10.84
11.19
10.70
10.96
692,000
+0.16(+1.45%)
Oct 22, 2004
11.41
11.47
10.81
10.81
638,808
-0.54(-4.78%)
Oct 21, 2004
11.03
11.39
10.86
11.35
1,039,018
+0.42(+3.89%)
Oct 20, 2004
10.77
11.07
10.61
10.92
1,061,288
+0.02(+0.22%)
Oct 19, 2004
11.03
11.28
10.83
10.90
585,617
+0.03(+0.29%)
Oct 18, 2004
10.59
11.00
10.50
10.87
500,230
+0.28(+2.60%)
Oct 15, 2004
10.71
10.80
10.49
10.59
830,833
-0.20(-1.89%)
Oct 14, 2004
11.32
11.32
10.76
10.80
802,583
-0.60(-5.24%)
Oct 13, 2004
11.55
11.75
11.23
11.39
650,643
+0.07(+0.62%)
Oct 12, 2004
11.17
11.39
10.92
11.32
470,580
-0.07(-0.62%)
Oct 11, 2004
11.19
11.39
11.08
11.39
494,758
+0.17(+1.54%)
Oct 08, 2004
11.68
11.72
11.13
11.22
880,461
-0.56(-4.74%)
Oct 07, 2004
12.05
12.38
11.76
11.78
500,230
-0.36(-2.98%)
Oct 06, 2004
12.02
12.20
11.76
12.14
448,820
+0.15(+1.25%)
Oct 05, 2004
12.02
12.20
11.68
11.99
521,100
-0.10(-0.84%)
Oct 04, 2004
11.83
12.21
11.79
12.09
726,104
+0.35(+3.01%)
Oct 01, 2004
11.31
11.75
11.24
11.74
849,157
+0.62(+5.58%)
Sep 30, 2004
10.92
11.26
10.84
11.12
719,232
+0.09(+0.86%)
Sep 29, 2004
10.69
11.17
10.61
11.03
558,130
+0.36(+3.39%)
Sep 28, 2004
10.53
10.72
10.45
10.66
527,208
+0.11(+1.04%)
Sep 27, 2004
10.62
10.81
10.46
10.55
597,706
-0.15(-1.39%)
Sep 24, 2004
11.04
11.16
10.68
10.70
574,927
-0.42(-3.81%)
Sep 23, 2004
11.21
11.27
10.92
11.13
852,593
-0.14(-1.25%)
Sep 22, 2004
11.51
11.57
11.13
11.27
1,217,681
-0.47(-4.02%)
Sep 21, 2004
11.67
11.83
11.55
11.74
1,310,576
+0.04(+0.34%)
Sep 20, 2004
11.21
11.93
11.10
11.70
1,259,038
+0.46(+4.13%)
Sep 17, 2004
11.33
11.63
11.10
11.24
1,046,781
+0.04(+0.35%)
Sep 16, 2004
11.00
11.28
10.92
11.20
816,199
+0.24(+2.15%)
Sep 15, 2004
11.02
11.19
10.77
10.96
819,762
-0.34(-2.99%)
Sep 14, 2004
11.15
11.47
10.92
11.30
1,139,293
+0.01(+0.07%)
Sep 13, 2004
10.97
11.65
10.90
11.29
1,387,691
+0.42(+3.91%)
Sep 10, 2004
10.21
10.97
10.04
10.87
832,360
+0.63(+6.14%)
Sep 09, 2004
9.540
10.33
9.493
10.24
818,617
+0.86(+9.13%)
Sep 08, 2004
9.548
9.760
9.351
9.383
549,604
-0.20(-2.13%)
Sep 07, 2004
9.721
9.847
9.477
9.587
645,171
+0.06(+0.66%)
Sep 03, 2004
9.572
9.729
9.454
9.524
524,917
-0.30(-3.04%)
Sep 02, 2004
9.823
9.902
9.658
9.823
457,473
+0.04(+0.40%)
Sep 01, 2004
9.721
10.20
9.658
9.784
816,071
+0.02(+0.16%)
Aug 31, 2004
9.949
10.09
9.501
9.768
759,698
-0.20(-2.05%)
Aug 30, 2004
10.16
10.20
9.862
9.972
297,644
-0.23(-2.23%)
Aug 27, 2004
10.21
10.33
10.01
10.20
478,343
+0.20(+1.96%)
Aug 26, 2004
10.41
10.41
9.886
10.00
931,617
-0.41(-3.92%)
Aug 25, 2004
10.32
10.45
10.10
10.41
710,324
+0.15(+1.45%)
Aug 24, 2004
10.73
10.88
10.12
10.26
717,069
-0.39(-3.69%)
Aug 23, 2004
10.71
11.00
10.58
10.66
626,719
+0.03(+0.30%)
Aug 20, 2004
10.33
10.66
10.24
10.62
438,894
+0.33(+3.21%)
Aug 19, 2004
10.53
10.57
10.17
10.29
777,641
-0.35(-3.25%)
Aug 18, 2004
9.823
10.71
9.776
10.64
1,209,537
+0.90(+9.19%)
Aug 17, 2004
9.572
9.776
9.446
9.744
1,142,093
+0.34(+3.59%)
Aug 16, 2004
9.202
9.540
9.186
9.406
1,136,367
+0.28(+3.01%)
Aug 13, 2004
9.351
9.359
9.037
9.131
803,601
-0.12(-1.27%)
Aug 12, 2004
9.446
9.548
9.234
9.249
554,440
-0.28(-2.97%)
Aug 11, 2004
9.839
9.941
9.257
9.532
1,291,615
-0.67(-6.55%)
Aug 10, 2004
9.964
10.22
9.886
10.20
778,405
+0.29(+2.93%)
Aug 09, 2004
9.933
10.15
9.847
9.909
502,775
+0.01(+0.08%)
Aug 06, 2004
10.07
10.33
9.768
9.902
787,440
-0.41(-3.96%)
Aug 05, 2004
10.32
10.70
10.26
10.31
673,548
-0.06(-0.61%)
Aug 04, 2004
10.33
10.52
10.22
10.37
1,151,764
-0.04(-0.38%)
Aug 03, 2004
10.71
10.78
10.37
10.41
793,548
-0.48(-4.40%)
Aug 02, 2004
11.38
11.39
10.81
10.89
1,207,501
-0.43(-3.82%)
Jul 30, 2004
10.83
11.48
10.82
11.32
1,091,319
+0.41(+3.74%)
Jul 29, 2004
10.73
11.14
10.61
10.92
2,531,948
+0.29(+2.74%)
Jul 28, 2004
11.48
11.48
10.47
10.62
3,670,733
-1.31(-10.99%)
Jul 27, 2004
11.47
11.95
11.29
11.94
914,565
+0.47(+4.11%)
Jul 26, 2004
11.54
12.14
11.34
11.47
881,861
-0.08(-0.68%)
Jul 23, 2004
11.91
12.16
11.50
11.54
923,982
-0.43(-3.61%)
Jul 22, 2004
11.94
12.20
11.54
11.98
1,276,726
-0.01(-0.07%)
Jul 21, 2004
13.08
13.12
11.98
11.98
616,921
-0.90(-7.01%)
Jul 20, 2004
12.49
12.93
12.42
12.89
525,553
+0.47(+3.80%)
Jul 19, 2004
12.34
12.61
12.13
12.42
603,305
+0.11(+0.86%)
Jul 16, 2004
12.57
12.67
12.14
12.31
743,410
-0.11(-0.89%)
Jul 15, 2004
12.57
12.76
12.35
12.42
866,336
-0.07(-0.60%)
Jul 14, 2004
13.07
13.07
12.45
12.49
1,438,592
-0.89(-6.64%)
Jul 13, 2004
13.62
13.79
13.36
13.38
561,439
-0.17(-1.28%)
Jul 12, 2004
13.87
13.87
13.19
13.56
1,382,728
-0.57(-4.06%)
Jul 09, 2004
13.90
14.26
13.86
14.13
985,445
+0.39(+2.80%)
Jul 08, 2004
13.56
14.04
13.50
13.74
767,970
+0.13(+0.98%)
Jul 07, 2004
13.59
14.05
13.59
13.61
491,322
+0.03(+0.23%)
Jul 06, 2004
14.27
14.32
13.41
13.58
773,951
-0.92(-6.34%)
Jul 02, 2004
14.68
14.72
14.17
14.50
375,522
-0.21(-1.44%)
Jul 01, 2004
15.83
15.83
14.71
14.71
789,730
-1.12(-7.10%)
Jun 30, 2004
15.52
15.83
15.30
15.83
605,468
+0.38(+2.44%)
Jun 29, 2004
15.17
15.51
15.04
15.46
892,678
+0.32(+2.13%)
Jun 28, 2004
15.54
15.68
15.10
15.14
1,479,949
+0.20(+1.31%)
Jun 25, 2004
14.31
15.03
14.08
14.94
1,282,835
+0.79(+5.61%)
Jun 24, 2004
14.62
14.69
14.15
14.15
573,273
-0.39(-2.70%)
Jun 23, 2004
14.34
14.65
14.00
14.54
532,680
+0.27(+1.87%)
Jun 22, 2004
13.63
14.27
13.56
14.27
570,601
+0.66(+4.85%)
Jun 21, 2004
13.81
13.97
13.60
13.61
312,660
-0.05(-0.35%)
Jun 18, 2004
13.61
14.00
13.41
13.66
727,249
-0.02(-0.17%)
Jun 17, 2004
14.15
14.15
13.54
13.68
827,270
-0.50(-3.49%)
Jun 16, 2004
14.40
14.43
14.07
14.18
417,389
-0.19(-1.31%)
Jun 15, 2004
14.31
14.44
14.17
14.37
473,889
+0.34(+2.41%)
Jun 14, 2004
14.43
14.49
13.84
14.03
1,139,930
-0.58(-3.98%)
Jun 10, 2004
14.95
15.10
14.47
14.61
550,113
-0.10(-0.69%)
Jun 09, 2004
14.95
15.14
14.60
14.71
844,194
-0.38(-2.55%)
Jun 08, 2004
15.41
15.42
14.91
15.10
387,611
-0.31(-1.99%)
Jun 07, 2004
14.99
15.40
14.89
15.40
402,245
+0.54(+3.65%)
Jun 04, 2004
14.85
14.95
14.59
14.86
830,578
+0.44(+3.05%)
Jun 03, 2004
15.01
15.03
14.42
14.42
741,374
-0.83(-5.41%)
Jun 02, 2004
15.68
15.79
14.89
15.25
1,600,712
-0.83(-5.18%)
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
.