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
Abaxis Inc
(NQ:
ABAX
)
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
9.914
10.08
9.727
9.765
102,440
-0.17(-1.69%)
May 27, 2005
9.914
10.19
9.830
9.933
60,468
-0.05(-0.47%)
May 26, 2005
9.802
10.09
9.606
9.980
96,993
+0.16(+1.62%)
May 25, 2005
10.14
10.21
9.634
9.821
83,077
-0.36(-3.58%)
May 24, 2005
10.19
10.37
10.06
10.19
78,658
-0.09(-0.91%)
May 23, 2005
10.33
10.38
10.24
10.28
124,099
-0.11(-1.08%)
May 20, 2005
10.34
10.60
10.23
10.39
214,058
-0.05(-0.45%)
May 19, 2005
9.802
10.57
9.802
10.44
378,164
+0.64(+6.48%)
May 18, 2005
9.279
9.802
9.279
9.802
176,688
+0.50(+5.32%)
May 17, 2005
9.335
9.419
9.223
9.307
46,809
-0.10(-1.09%)
May 16, 2005
9.251
9.624
9.251
9.410
138,394
+0.08(+0.90%)
May 13, 2005
9.484
9.858
9.279
9.325
226,741
-0.27(-2.82%)
May 12, 2005
9.624
9.718
9.466
9.596
112,770
-0.05(-0.48%)
May 11, 2005
9.615
9.774
9.517
9.643
140,337
-0.02(-0.19%)
May 10, 2005
9.372
9.671
9.372
9.662
124,863
+0.13(+1.37%)
May 09, 2005
9.428
9.531
9.223
9.531
91,745
+0.05(+0.49%)
May 06, 2005
9.690
9.793
9.484
9.484
110,749
-0.13(-1.36%)
May 05, 2005
9.382
9.998
9.382
9.615
164,614
+0.15(+1.58%)
May 04, 2005
9.101
9.596
9.073
9.466
175,901
+0.51(+5.74%)
May 03, 2005
8.830
9.045
8.718
8.952
82,361
+0.15(+1.70%)
May 02, 2005
8.970
8.980
8.662
8.802
202,907
-0.07(-0.84%)
Apr 29, 2005
7.475
9.073
7.475
8.877
472,031
+1.44(+19.35%)
Apr 28, 2005
7.111
7.793
6.971
7.438
234,183
+0.24(+3.38%)
Apr 27, 2005
7.354
7.354
7.111
7.195
79,266
-0.18(-2.41%)
Apr 26, 2005
7.475
7.541
7.242
7.373
109,173
-0.11(-1.50%)
Apr 25, 2005
7.232
7.615
7.158
7.485
78,971
+0.36(+5.12%)
Apr 22, 2005
7.158
7.298
7.064
7.120
151,240
-0.12(-1.68%)
Apr 21, 2005
7.373
7.475
7.120
7.242
99,452
-0.10(-1.40%)
Apr 20, 2005
7.447
7.541
7.270
7.344
85,907
+0.00(+0.00%)
Apr 19, 2005
7.074
7.447
7.074
7.344
119,882
+0.11(+1.55%)
Apr 18, 2005
7.522
7.615
7.111
7.232
84,988
-0.38(-5.03%)
Apr 15, 2005
7.485
7.709
7.475
7.615
104,169
+0.09(+1.24%)
Apr 14, 2005
7.952
8.008
7.513
7.522
84,808
-0.48(-5.96%)
Apr 13, 2005
7.999
8.251
7.971
7.999
84,208
-0.08(-1.04%)
Apr 12, 2005
7.821
8.129
7.718
8.083
83,036
+0.22(+2.85%)
Apr 11, 2005
7.718
7.896
7.718
7.858
78,850
+0.13(+1.69%)
Apr 08, 2005
7.943
7.943
7.728
7.728
68,820
-0.21(-2.71%)
Apr 07, 2005
7.905
7.943
7.793
7.943
63,079
+0.07(+0.95%)
Apr 06, 2005
7.756
7.943
7.756
7.868
108,358
+0.13(+1.69%)
Apr 05, 2005
7.709
7.849
7.569
7.737
120,186
-0.08(-1.08%)
Apr 04, 2005
8.382
8.382
7.647
7.821
90,829
-0.42(-5.10%)
Apr 01, 2005
8.569
8.643
8.092
8.242
133,511
-0.03(-0.34%)
Mar 31, 2005
7.662
8.391
7.550
8.270
289,881
+0.77(+10.21%)
Mar 30, 2005
7.728
8.129
7.484
7.503
379,390
-0.64(-7.81%)
Mar 29, 2005
8.391
8.438
8.129
8.139
110,753
-0.38(-4.50%)
Mar 28, 2005
8.326
8.578
8.326
8.522
108,603
+0.20(+2.36%)
Mar 24, 2005
8.456
8.550
8.298
8.326
90,881
-0.16(-1.87%)
Mar 23, 2005
8.569
8.634
8.456
8.484
141,255
-0.09(-1.09%)
Mar 22, 2005
8.643
8.746
8.550
8.578
236,143
+0.02(+0.22%)
Mar 21, 2005
8.606
8.634
8.400
8.559
224,155
+0.12(+1.38%)
Mar 18, 2005
8.587
8.765
8.419
8.442
195,278
-0.25(-2.85%)
Mar 17, 2005
8.868
8.970
8.643
8.690
129,956
-0.10(-1.17%)
Mar 16, 2005
8.961
9.176
8.783
8.793
168,537
-0.29(-3.19%)
Mar 15, 2005
9.139
9.241
9.073
9.082
171,917
-0.01(-0.10%)
Mar 14, 2005
9.251
9.251
8.802
9.092
358,702
-0.08(-0.92%)
Mar 11, 2005
9.578
9.662
9.017
9.176
176,166
-0.56(-5.76%)
Mar 10, 2005
9.952
10.14
9.531
9.737
145,333
-0.21(-2.07%)
Mar 09, 2005
9.811
10.09
9.410
9.942
208,738
+0.13(+1.33%)
Mar 08, 2005
10.37
10.45
9.578
9.811
241,705
-0.51(-4.98%)
Mar 07, 2005
10.40
10.77
10.30
10.33
155,141
-0.18(-1.69%)
Mar 04, 2005
10.58
10.73
10.33
10.50
71,453
+0.10(+0.99%)
Mar 03, 2005
10.80
10.85
10.33
10.40
61,229
-0.25(-2.37%)
Mar 02, 2005
10.47
10.75
10.47
10.65
108,101
+0.09(+0.88%)
Mar 01, 2005
10.28
10.69
10.28
10.56
141,484
+0.21(+2.08%)
Feb 28, 2005
10.89
10.89
10.30
10.34
181,321
-0.46(-4.24%)
Feb 25, 2005
10.30
10.85
10.30
10.80
118,911
+0.44(+4.24%)
Feb 24, 2005
10.53
10.62
10.19
10.36
307,601
+0.01(+0.09%)
Feb 23, 2005
11.12
11.20
10.25
10.35
264,806
-0.77(-6.89%)
Feb 22, 2005
11.96
11.96
11.12
11.12
164,537
-0.94(-7.82%)
Feb 18, 2005
12.32
12.33
12.05
12.06
147,334
-0.23(-1.90%)
Feb 17, 2005
12.39
12.44
12.25
12.30
99,692
-0.22(-1.79%)
Feb 16, 2005
12.35
12.54
12.17
12.52
127,092
+0.17(+1.36%)
Feb 15, 2005
12.29
12.48
12.18
12.35
156,914
+0.05(+0.38%)
Feb 14, 2005
12.45
12.45
12.15
12.31
112,078
-0.06(-0.45%)
Feb 11, 2005
12.01
12.36
11.77
12.36
212,632
+0.35(+2.88%)
Feb 10, 2005
12.02
12.15
11.97
12.02
64,802
-0.07(-0.62%)
Feb 09, 2005
12.18
12.25
12.04
12.09
111,503
-0.16(-1.30%)
Feb 08, 2005
12.24
12.38
11.86
12.25
235,465
+0.11(+0.92%)
Feb 07, 2005
11.97
12.14
11.74
12.14
228,471
-0.02(-0.15%)
Feb 04, 2005
12.00
12.22
11.82
12.16
145,057
+0.09(+0.77%)
Feb 03, 2005
11.77
12.15
11.73
12.06
114,754
+0.13(+1.10%)
Feb 02, 2005
12.12
12.25
11.90
11.93
156,934
-0.36(-2.89%)
Feb 01, 2005
12.61
12.61
12.15
12.29
218,657
-0.38(-3.02%)
Jan 31, 2005
12.38
12.77
12.15
12.67
136,952
+0.45(+3.67%)
Jan 28, 2005
12.15
12.37
12.10
12.22
85,879
+0.03(+0.23%)
Jan 27, 2005
12.47
12.50
12.10
12.19
95,902
-0.17(-1.36%)
Jan 26, 2005
11.97
12.46
11.75
12.36
190,423
+0.40(+3.36%)
Jan 25, 2005
11.68
12.00
11.54
11.96
124,022
+0.11(+0.95%)
Jan 24, 2005
12.10
12.19
11.68
11.85
128,312
-0.24(-2.01%)
Jan 21, 2005
12.25
12.25
11.91
12.09
115,968
-0.06(-0.46%)
Jan 20, 2005
11.72
12.29
11.71
12.15
133,002
+0.28(+2.36%)
Jan 19, 2005
12.06
12.15
11.85
11.87
364,328
-0.07(-0.63%)
Jan 18, 2005
11.41
12.09
11.40
11.94
116,428
+0.21(+1.75%)
Jan 14, 2005
11.40
11.75
11.40
11.74
165,583
+0.27(+2.36%)
Jan 13, 2005
11.68
11.88
11.46
11.47
77,698
-0.37(-3.16%)
Jan 12, 2005
12.08
12.08
11.59
11.84
57,190
-0.10(-0.86%)
Jan 11, 2005
11.84
12.04
11.68
11.94
147,723
+0.09(+0.79%)
Jan 10, 2005
12.15
12.17
11.77
11.85
140,815
-0.14(-1.17%)
Jan 07, 2005
12.46
12.46
11.87
11.99
80,519
-0.18(-1.46%)
Jan 06, 2005
12.58
12.58
12.14
12.17
140,094
-0.04(-0.31%)
Jan 05, 2005
12.63
13.12
12.20
12.20
198,414
-0.35(-2.76%)
Jan 04, 2005
13.30
13.30
12.34
12.55
230,214
-0.58(-4.41%)
Jan 03, 2005
14.00
14.00
13.13
13.13
134,501
-0.41(-3.04%)
Dec 31, 2004
14.00
14.00
13.37
13.54
76,197
-0.44(-3.14%)
Dec 30, 2004
13.28
14.00
13.27
13.98
116,329
+0.53(+3.96%)
Dec 29, 2004
13.54
13.55
13.26
13.45
173,798
-0.10(-0.76%)
Dec 28, 2004
13.67
13.71
13.36
13.55
89,895
+0.06(+0.42%)
Dec 27, 2004
13.46
13.73
13.29
13.49
170,267
-0.01(-0.07%)
Dec 23, 2004
13.70
13.70
13.42
13.50
83,474
-0.14(-1.03%)
Dec 22, 2004
13.62
13.74
13.51
13.64
154,535
+0.03(+0.21%)
Dec 21, 2004
13.43
13.74
13.43
13.61
97,280
+0.07(+0.48%)
Dec 20, 2004
14.01
14.01
13.46
13.55
176,367
-0.21(-1.56%)
Dec 17, 2004
13.42
13.89
13.42
13.76
367,610
+0.07(+0.55%)
Dec 16, 2004
12.53
14.02
12.52
13.69
1,688,972
-0.66(-4.62%)
Dec 15, 2004
13.25
14.75
13.25
14.35
535,201
+0.99(+7.41%)
Dec 14, 2004
12.84
13.43
12.47
13.36
526,319
+0.69(+5.46%)
Dec 13, 2004
12.64
12.82
12.17
12.67
301,365
+0.29(+2.34%)
Dec 10, 2004
12.52
12.52
12.15
12.38
339,357
+0.06(+0.46%)
Dec 09, 2004
12.57
12.57
12.09
12.32
202,265
-0.08(-0.68%)
Dec 08, 2004
12.97
12.97
12.29
12.41
258,022
-0.18(-1.41%)
Dec 07, 2004
12.95
13.02
12.34
12.59
360,225
-0.13(-1.03%)
Dec 06, 2004
12.94
13.07
12.61
12.72
263,052
-0.14(-1.09%)
Dec 03, 2004
12.76
12.97
12.76
12.86
92,785
+0.09(+0.73%)
Dec 02, 2004
13.40
13.40
12.75
12.76
184,607
-0.25(-1.94%)
Dec 01, 2004
11.81
13.45
11.66
13.02
654,099
+1.30(+11.08%)
Nov 30, 2004
11.71
11.94
11.54
11.72
177,437
+0.21(+1.87%)
Nov 29, 2004
11.63
11.73
11.40
11.50
147,151
+0.03(+0.24%)
Nov 26, 2004
11.41
11.59
11.33
11.47
33,496
+0.03(+0.24%)
Nov 24, 2004
11.42
11.59
11.42
11.45
64,104
-0.11(-0.97%)
Nov 23, 2004
11.95
12.04
11.47
11.56
97,601
-0.10(-0.88%)
Nov 22, 2004
11.69
11.81
11.56
11.66
85,187
-0.07(-0.64%)
Nov 19, 2004
11.61
11.94
11.61
11.74
46,874
-0.14(-1.18%)
Nov 18, 2004
11.90
11.94
11.69
11.88
91,073
-0.06(-0.47%)
Nov 17, 2004
12.01
12.14
11.76
11.93
91,715
+0.07(+0.55%)
Nov 16, 2004
12.03
12.03
11.64
11.87
111,834
-0.05(-0.39%)
Nov 15, 2004
12.12
12.12
11.61
11.91
126,282
-0.19(-1.54%)
Nov 12, 2004
11.96
12.11
11.74
12.10
170,053
+0.14(+1.17%)
Nov 11, 2004
11.31
11.96
11.31
11.96
126,068
+0.42(+3.64%)
Nov 10, 2004
10.84
11.61
10.84
11.54
251,708
+0.56(+5.11%)
Nov 09, 2004
10.94
11.04
10.78
10.98
192,313
+0.02(+0.17%)
Nov 08, 2004
11.54
11.79
10.94
10.96
228,699
-0.63(-5.40%)
Nov 05, 2004
11.87
12.00
11.55
11.59
105,199
-0.47(-3.88%)
Nov 04, 2004
11.82
12.05
11.70
12.05
62,820
+0.02(+0.15%)
Nov 03, 2004
12.11
12.15
11.79
12.04
97,494
+0.09(+0.78%)
Nov 02, 2004
12.07
12.27
11.83
11.94
148,756
-0.10(-0.85%)
Nov 01, 2004
11.91
12.12
11.74
12.04
68,385
-0.03(-0.27%)
Oct 29, 2004
12.27
12.27
11.82
12.08
101,453
-0.12(-0.96%)
Oct 28, 2004
12.05
12.28
11.91
12.19
50,941
+0.07(+0.54%)
Oct 27, 2004
11.86
12.40
11.60
12.13
203,764
+0.07(+0.54%)
Oct 26, 2004
11.94
12.06
11.59
12.06
253,634
+0.19(+1.57%)
Oct 25, 2004
12.21
12.27
11.71
11.88
354,553
-0.52(-4.22%)
Oct 22, 2004
12.64
12.64
12.27
12.40
187,818
-0.10(-0.82%)
Oct 21, 2004
12.19
12.58
12.07
12.50
247,534
+0.43(+3.56%)
Oct 20, 2004
11.74
12.09
11.57
12.07
201,837
+0.38(+3.28%)
Oct 19, 2004
11.57
11.89
11.29
11.69
271,400
-0.21(-1.73%)
Oct 18, 2004
11.98
12.11
11.60
11.90
231,696
+0.25(+2.17%)
Oct 15, 2004
11.61
11.77
11.21
11.64
212,325
+0.21(+1.88%)
Oct 14, 2004
11.75
11.77
10.85
11.43
233,301
-0.41(-3.47%)
Oct 13, 2004
10.75
12.75
10.59
11.84
1,202,892
+1.10(+10.27%)
Oct 12, 2004
10.71
11.03
10.60
10.74
288,737
-0.11(-1.03%)
Oct 11, 2004
10.49
11.03
10.43
10.85
269,259
+0.22(+2.11%)
Oct 08, 2004
10.84
10.97
10.45
10.62
394,792
-0.16(-1.47%)
Oct 07, 2004
10.67
10.84
10.67
10.78
292,482
-0.04(-0.35%)
Oct 06, 2004
10.75
10.84
10.59
10.82
425,721
-0.02(-0.17%)
Oct 05, 2004
10.73
10.87
10.43
10.84
1,074,684
+0.28(+2.65%)
Oct 04, 2004
11.72
11.85
10.19
10.56
905,166
-1.28(-10.81%)
Oct 01, 2004
12.04
12.35
11.76
11.84
184,072
-0.32(-2.61%)
Sep 30, 2004
12.57
12.74
12.06
12.16
197,985
-0.39(-3.13%)
Sep 29, 2004
12.25
12.66
12.24
12.55
287,773
+0.16(+1.28%)
Sep 28, 2004
12.29
12.47
11.99
12.39
154,856
+0.24(+2.00%)
Sep 27, 2004
12.62
12.62
11.90
12.15
362,473
-0.33(-2.62%)
Sep 24, 2004
13.61
13.61
12.42
12.47
383,555
-0.91(-6.77%)
Sep 23, 2004
13.41
13.74
13.37
13.38
79,301
-0.02(-0.14%)
Sep 22, 2004
14.10
14.11
13.40
13.40
86,899
-0.54(-3.89%)
Sep 21, 2004
13.55
14.00
13.55
13.94
48,479
+0.12(+0.88%)
Sep 20, 2004
13.69
14.02
13.62
13.82
81,120
+0.12(+0.89%)
Sep 17, 2004
14.59
14.63
13.61
13.70
140,622
-0.53(-3.74%)
Sep 16, 2004
13.61
14.46
13.53
14.23
135,807
+0.73(+5.40%)
Sep 15, 2004
13.51
13.67
13.23
13.50
60,893
-0.24(-1.77%)
Sep 14, 2004
13.88
13.88
13.41
13.75
43,663
-0.03(-0.20%)
Sep 13, 2004
13.28
13.85
13.04
13.77
119,968
+0.72(+5.51%)
Sep 10, 2004
13.08
13.22
12.80
13.05
125,319
+0.03(+0.22%)
Sep 09, 2004
12.92
13.08
12.61
13.03
137,947
+0.45(+3.57%)
Sep 08, 2004
14.20
13.91
12.54
12.58
264,764
-1.27(-9.18%)
Sep 07, 2004
14.20
14.50
13.70
13.85
90,966
-0.23(-1.66%)
Sep 03, 2004
14.29
14.32
14.00
14.08
54,151
-0.06(-0.40%)
Sep 02, 2004
13.88
14.16
13.88
14.14
59,074
+0.21(+1.54%)
Sep 01, 2004
14.32
14.90
13.88
13.92
324,695
-0.14(-1.00%)
Aug 31, 2004
14.03
14.16
13.81
14.06
66,672
+0.22(+1.62%)
Aug 30, 2004
14.33
14.58
13.82
13.84
171,872
-0.64(-4.45%)
Aug 27, 2004
13.78
14.51
13.72
14.48
175,404
+0.72(+5.23%)
Aug 26, 2004
14.46
14.58
13.47
13.76
801,785
-1.12(-7.53%)
Aug 25, 2004
13.11
14.95
13.09
14.89
615,679
+1.57(+11.79%)
Aug 24, 2004
13.64
13.64
13.08
13.32
76,304
-0.16(-1.18%)
Aug 23, 2004
13.64
13.96
13.39
13.47
85,891
+0.20(+1.48%)
Aug 20, 2004
13.37
13.55
13.04
13.28
111,513
+0.16(+1.21%)
Aug 19, 2004
13.33
13.55
13.10
13.12
186,105
-0.49(-3.57%)
Aug 18, 2004
12.55
13.61
12.43
13.61
168,022
+1.22(+9.89%)
Aug 17, 2004
12.47
12.61
12.21
12.38
79,087
-0.15(-1.19%)
Aug 16, 2004
12.78
12.79
12.15
12.53
70,846
+0.16(+1.28%)
Aug 13, 2004
12.91
12.99
12.24
12.37
82,083
-0.38(-3.00%)
Aug 12, 2004
12.99
13.26
12.71
12.75
123,392
+0.02(+0.15%)
Aug 11, 2004
12.89
12.99
12.41
12.74
63,783
-0.25(-1.94%)
Aug 10, 2004
12.22
12.99
12.22
12.99
137,733
+0.51(+4.12%)
Aug 09, 2004
12.61
12.80
11.60
12.47
256,310
-0.12(-0.96%)
Aug 06, 2004
13.08
13.21
12.60
12.60
138,054
-0.73(-5.47%)
Aug 05, 2004
13.50
13.67
13.23
13.32
147,151
-0.18(-1.32%)
Aug 04, 2004
13.38
13.59
13.18
13.50
63,462
+0.08(+0.63%)
Aug 03, 2004
14.06
14.06
13.41
13.42
92,143
-0.45(-3.23%)
Aug 02, 2004
14.15
14.15
13.73
13.87
145,224
-0.16(-1.13%)
Jul 30, 2004
13.83
14.33
13.55
14.03
121,145
+0.29(+2.11%)
Jul 29, 2004
13.77
13.91
13.47
13.74
142,228
-0.04(-0.27%)
Jul 28, 2004
14.02
14.02
13.52
13.77
195,844
-0.39(-2.77%)
Jul 27, 2004
13.36
14.24
12.97
14.17
391,582
+0.68(+5.06%)
Jul 26, 2004
13.83
13.88
13.22
13.48
196,058
-0.44(-3.15%)
Jul 23, 2004
14.11
14.11
13.72
13.92
613,111
+0.26(+1.92%)
Jul 22, 2004
13.51
13.90
13.23
13.66
250,103
+0.15(+1.11%)
Jul 21, 2004
14.53
14.53
13.43
13.51
202,907
-0.71(-4.99%)
Jul 20, 2004
13.84
14.53
13.84
14.22
191,777
+0.24(+1.74%)
Jul 19, 2004
14.35
14.56
13.92
13.98
183,109
-0.18(-1.25%)
Jul 16, 2004
14.62
14.82
13.79
14.16
663,196
-0.40(-2.76%)
Jul 15, 2004
15.18
15.18
14.53
14.56
210,399
-0.39(-2.62%)
Jul 14, 2004
14.70
15.04
14.49
14.95
269,152
-0.01(-0.06%)
Jul 13, 2004
15.88
16.04
14.67
14.96
902,704
-1.03(-6.43%)
Jul 12, 2004
16.90
16.97
15.99
15.99
280,496
-0.80(-4.79%)
Jul 09, 2004
16.82
16.88
16.54
16.79
345,350
+0.24(+1.47%)
Jul 08, 2004
16.53
16.93
16.51
16.55
195,416
-0.20(-1.17%)
Jul 07, 2004
16.49
17.15
16.49
16.74
159,886
+0.03(+0.17%)
Jul 06, 2004
16.73
16.84
16.36
16.72
798,896
+0.18(+1.07%)
Jul 02, 2004
16.46
17.04
16.03
16.54
483,832
-0.28(-1.67%)
Jul 01, 2004
17.40
17.82
16.54
16.82
515,189
-0.92(-5.16%)
Jun 30, 2004
17.74
17.88
17.29
17.74
223,134
+0.12(+0.69%)
Jun 29, 2004
17.29
17.70
17.19
17.61
179,791
+0.27(+1.56%)
Jun 28, 2004
17.89
18.38
17.29
17.34
272,149
-0.69(-3.83%)
Jun 25, 2004
17.74
18.77
17.51
18.03
1,588,696
-0.04(-0.21%)
Jun 24, 2004
18.16
18.55
17.75
18.07
281,459
-0.37(-2.03%)
Jun 23, 2004
18.04
18.45
17.98
18.45
167,591
+0.08(+0.46%)
Jun 22, 2004
17.95
18.50
17.71
18.36
127,780
+0.19(+1.03%)
Jun 21, 2004
18.14
18.41
17.81
18.17
156,568
-0.21(-1.12%)
Jun 18, 2004
18.45
18.51
18.21
18.38
297,405
-0.07(-0.35%)
Jun 17, 2004
17.95
18.45
17.70
18.45
111,727
+0.64(+3.57%)
Jun 16, 2004
17.62
17.99
17.62
17.81
132,703
+0.11(+0.63%)
Jun 15, 2004
17.66
18.08
17.57
17.70
164,060
-0.12(-0.68%)
Jun 14, 2004
18.04
18.30
17.31
17.82
134,950
-0.42(-2.31%)
Jun 10, 2004
18.06
18.36
18.06
18.24
75,983
+0.05(+0.26%)
Jun 09, 2004
18.02
18.34
18.02
18.19
63,034
+0.09(+0.52%)
Jun 08, 2004
18.17
18.30
17.47
18.10
85,294
-0.08(-0.46%)
Jun 07, 2004
18.69
18.69
18.17
18.18
84,759
-0.49(-2.60%)
Jun 04, 2004
18.30
18.88
18.13
18.67
176,688
+0.45(+2.46%)
Jun 03, 2004
18.32
18.64
18.13
18.22
143,298
-0.10(-0.56%)
Jun 02, 2004
18.00
18.48
17.66
18.32
172,621
+0.52(+2.94%)
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
.