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
Abb Ltd ADR
(NY:
ABB
)
37.13
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 (%)
Jun 30, 2006
10.16
10.27
10.10
10.23
2,832,495
+0.27(+2.69%)
Jun 29, 2006
9.626
9.973
9.594
9.965
2,374,701
+0.39(+4.13%)
Jun 28, 2006
9.555
9.586
9.460
9.571
1,148,219
+0.12(+1.25%)
Jun 27, 2006
9.705
9.713
9.452
9.452
1,747,467
-0.30(-3.08%)
Jun 26, 2006
9.642
9.768
9.618
9.752
1,689,467
+0.07(+0.73%)
Jun 23, 2006
9.563
9.729
9.555
9.681
760,709
+0.06(+0.57%)
Jun 22, 2006
9.626
9.697
9.484
9.626
1,223,948
-0.09(-0.97%)
Jun 21, 2006
9.515
9.831
9.500
9.721
5,196,179
+0.31(+3.27%)
Jun 20, 2006
9.326
9.452
9.231
9.413
10,867,881
+0.25(+2.76%)
Jun 19, 2006
9.421
9.429
9.113
9.160
3,017,005
-0.05(-0.51%)
Jun 16, 2006
9.128
9.239
9.089
9.207
2,273,265
-0.20(-2.10%)
Jun 15, 2006
9.160
9.468
9.152
9.405
5,259,751
+0.70(+8.08%)
Jun 14, 2006
8.528
8.702
8.512
8.702
4,846,407
+0.58(+7.09%)
Jun 13, 2006
8.355
8.528
7.983
8.126
6,066,177
-0.36(-4.28%)
Jun 12, 2006
8.805
8.813
8.441
8.489
2,632,914
-0.36(-4.02%)
Jun 09, 2006
9.010
9.026
8.820
8.844
2,726,119
+0.11(+1.27%)
Jun 08, 2006
8.820
8.836
8.505
8.734
8,272,577
-0.44(-4.82%)
Jun 07, 2006
9.247
9.342
9.160
9.176
2,869,093
-0.19(-2.02%)
Jun 06, 2006
9.531
9.531
9.215
9.365
3,281,424
-0.33(-3.42%)
Jun 05, 2006
9.855
9.894
9.681
9.697
1,099,337
-0.24(-2.38%)
Jun 02, 2006
10.03
10.04
9.847
9.934
1,917,794
+0.00(+0.00%)
Jun 01, 2006
9.792
9.934
9.776
9.934
1,794,829
-0.03(-0.32%)
May 31, 2006
9.863
9.997
9.831
9.965
1,716,821
+0.12(+1.20%)
May 30, 2006
9.997
10.01
9.839
9.847
1,532,817
-0.14(-1.42%)
May 26, 2006
9.997
10.04
9.926
9.989
2,222,736
+0.06(+0.56%)
May 25, 2006
9.697
9.965
9.697
9.934
3,760,619
+0.28(+2.95%)
May 24, 2006
9.665
9.705
9.492
9.650
3,036,507
-0.24(-2.47%)
May 23, 2006
9.752
10.21
9.752
9.894
6,986,196
+0.37(+3.90%)
May 22, 2006
9.476
9.618
9.365
9.523
8,055,141
-0.69(-6.73%)
May 19, 2006
9.989
10.28
9.989
10.21
4,567,678
+0.32(+3.28%)
May 18, 2006
10.01
10.05
9.839
9.887
4,273,753
-0.15(-1.49%)
May 17, 2006
10.43
10.43
9.942
10.04
8,014,110
-0.69(-6.48%)
May 16, 2006
10.70
10.80
10.53
10.73
3,405,275
-0.07(-0.66%)
May 15, 2006
10.79
10.86
10.70
10.80
3,090,961
-0.42(-3.73%)
May 12, 2006
11.51
11.52
11.06
11.22
3,455,043
-0.42(-3.60%)
May 11, 2006
11.67
11.73
11.55
11.64
4,182,574
+0.21(+1.87%)
May 10, 2006
11.40
11.47
11.36
11.43
2,297,452
+0.02(+0.14%)
May 09, 2006
11.35
11.42
11.32
11.41
1,758,864
+0.11(+0.98%)
May 08, 2006
11.37
11.37
11.23
11.30
1,558,777
-0.09(-0.76%)
May 05, 2006
11.37
11.41
11.32
11.39
1,526,611
+0.13(+1.19%)
May 04, 2006
11.21
11.32
11.20
11.25
1,235,979
+0.06(+0.56%)
May 03, 2006
11.28
11.28
11.16
11.19
1,818,510
-0.17(-1.46%)
May 02, 2006
11.24
11.36
11.23
11.36
1,619,816
+0.21(+1.91%)
May 01, 2006
11.43
11.43
11.12
11.14
2,525,399
-0.09(-0.77%)
Apr 28, 2006
11.06
11.29
11.06
11.23
1,971,488
+0.10(+0.92%)
Apr 27, 2006
11.06
11.25
10.99
11.13
5,391,707
-0.24(-2.15%)
Apr 26, 2006
11.17
11.43
11.14
11.37
3,146,808
+0.21(+1.84%)
Apr 25, 2006
11.21
11.24
11.06
11.17
3,861,296
+0.13(+1.22%)
Apr 24, 2006
11.04
11.06
10.93
11.03
2,036,833
+0.15(+1.38%)
Apr 21, 2006
10.81
10.96
10.74
10.88
2,076,217
+0.32(+2.99%)
Apr 20, 2006
10.57
10.60
10.50
10.57
1,875,750
-0.05(-0.45%)
Apr 19, 2006
10.38
10.68
10.38
10.61
6,575,005
+0.26(+2.52%)
Apr 18, 2006
10.27
10.35
10.22
10.35
1,638,812
+0.14(+1.39%)
Apr 17, 2006
10.30
10.36
10.19
10.21
1,343,114
-0.06(-0.54%)
Apr 13, 2006
10.12
10.27
10.13
10.27
1,376,040
+0.15(+1.48%)
Apr 12, 2006
9.965
10.12
9.950
10.12
1,213,311
+0.10(+1.02%)
Apr 11, 2006
10.14
10.18
9.981
10.01
1,023,482
-0.11(-1.09%)
Apr 10, 2006
10.18
10.19
10.08
10.12
1,755,951
-0.17(-1.61%)
Apr 07, 2006
10.35
10.44
10.16
10.29
2,856,049
+0.12(+1.16%)
Apr 06, 2006
10.14
10.21
10.05
10.17
4,920,616
-0.12(-1.15%)
Apr 05, 2006
10.22
10.30
10.15
10.29
1,173,040
-0.03(-0.31%)
Apr 04, 2006
10.31
10.35
10.29
10.32
1,358,184
+0.16(+1.55%)
Apr 03, 2006
10.10
10.27
10.09
10.16
2,368,496
+0.25(+2.55%)
Mar 31, 2006
9.965
9.989
9.871
9.910
1,586,637
-0.06(-0.63%)
Mar 30, 2006
9.879
10.01
9.879
9.973
1,941,728
+0.20(+2.02%)
Mar 29, 2006
9.650
9.792
9.626
9.776
1,215,464
+0.20(+2.06%)
Mar 28, 2006
9.634
9.736
9.555
9.579
2,248,697
+0.08(+0.83%)
Mar 27, 2006
9.515
9.555
9.429
9.500
1,302,084
-0.02(-0.25%)
Mar 24, 2006
9.452
9.539
9.429
9.523
1,167,088
+0.15(+1.60%)
Mar 23, 2006
9.460
9.467
9.334
9.373
1,789,257
-0.18(-1.90%)
Mar 22, 2006
9.484
9.571
9.476
9.555
1,621,083
+0.00(+0.00%)
Mar 21, 2006
9.586
9.626
9.531
9.555
1,636,279
-0.17(-1.71%)
Mar 20, 2006
9.800
9.808
9.673
9.721
1,046,530
-0.08(-0.81%)
Mar 17, 2006
9.673
9.808
9.650
9.800
1,512,935
+0.07(+0.73%)
Mar 16, 2006
9.697
9.808
9.665
9.729
1,394,149
-0.04(-0.40%)
Mar 15, 2006
9.768
9.776
9.658
9.768
1,357,677
-0.05(-0.48%)
Mar 14, 2006
9.736
9.831
9.705
9.815
2,102,178
+0.21(+2.22%)
Mar 13, 2006
9.539
9.634
9.539
9.602
1,825,349
+0.30(+3.23%)
Mar 10, 2006
9.192
9.350
9.152
9.302
1,537,502
+0.12(+1.29%)
Mar 09, 2006
9.239
9.278
9.168
9.184
2,864,281
+0.00(+0.00%)
Mar 08, 2006
9.081
9.223
9.002
9.184
6,162,168
-0.21(-2.27%)
Mar 07, 2006
9.373
9.421
9.278
9.397
3,862,942
-0.23(-2.38%)
Mar 06, 2006
9.752
9.784
9.586
9.626
3,017,005
-0.06(-0.65%)
Mar 03, 2006
9.689
9.752
9.665
9.689
1,416,564
-0.01(-0.08%)
Mar 02, 2006
9.610
9.729
9.586
9.697
3,112,236
-0.13(-1.37%)
Mar 01, 2006
9.784
9.887
9.658
9.831
4,472,067
+0.32(+3.32%)
Feb 28, 2006
9.887
9.602
9.405
9.515
5,373,724
-0.37(-3.75%)
Feb 27, 2006
9.808
9.934
9.744
9.887
5,253,672
+0.20(+2.04%)
Feb 24, 2006
9.476
9.705
9.476
9.689
5,832,657
+0.31(+3.28%)
Feb 23, 2006
9.405
9.436
9.350
9.381
1,925,899
+0.06(+0.68%)
Feb 22, 2006
9.271
9.342
9.231
9.318
2,374,701
+0.23(+2.52%)
Feb 21, 2006
9.065
9.121
9.042
9.089
2,645,451
+0.16(+1.77%)
Feb 17, 2006
8.892
8.971
8.876
8.931
3,824,571
+0.07(+0.80%)
Feb 16, 2006
8.584
8.923
8.576
8.860
10,252,930
+0.59(+7.16%)
Feb 15, 2006
8.434
8.465
7.904
8.268
2,803,368
-0.27(-3.15%)
Feb 14, 2006
8.505
8.552
8.441
8.536
2,150,933
+0.01(+0.09%)
Feb 13, 2006
8.434
8.528
8.434
8.528
1,750,253
+0.05(+0.56%)
Feb 10, 2006
8.568
8.583
8.402
8.481
871,010
+0.03(+0.37%)
Feb 09, 2006
8.473
8.552
8.449
8.449
2,153,339
+0.01(+0.09%)
Feb 08, 2006
8.394
8.449
8.331
8.441
3,235,961
-0.12(-1.38%)
Feb 07, 2006
8.568
8.599
8.520
8.560
1,348,180
-0.04(-0.46%)
Feb 06, 2006
8.607
8.631
8.536
8.599
853,914
-0.04(-0.46%)
Feb 03, 2006
8.591
8.702
8.576
8.639
1,515,974
+0.06(+0.74%)
Feb 02, 2006
8.686
8.702
8.560
8.576
1,594,109
-0.13(-1.45%)
Feb 01, 2006
8.615
8.734
8.607
8.702
1,739,615
+0.08(+0.92%)
Jan 31, 2006
8.552
8.639
8.520
8.623
2,470,059
-0.02(-0.18%)
Jan 30, 2006
8.615
8.670
8.552
8.639
1,976,807
+0.00(+0.00%)
Jan 27, 2006
8.694
8.718
8.607
8.639
2,102,304
-0.16(-1.80%)
Jan 26, 2006
8.607
8.860
8.599
8.797
4,153,448
+0.40(+4.80%)
Jan 25, 2006
8.402
8.449
8.370
8.394
3,762,645
+0.18(+2.21%)
Jan 24, 2006
8.307
8.323
8.189
8.212
9,386,858
-0.35(-4.06%)
Jan 23, 2006
8.489
8.560
8.473
8.560
1,364,896
+0.12(+1.40%)
Jan 20, 2006
8.623
8.631
8.402
8.441
1,218,756
-0.14(-1.66%)
Jan 19, 2006
8.552
8.639
8.505
8.584
2,082,296
+0.17(+1.97%)
Jan 18, 2006
8.355
8.434
8.347
8.418
2,129,658
-0.17(-1.93%)
Jan 17, 2006
8.584
8.607
8.520
8.584
1,922,353
-0.04(-0.46%)
Jan 13, 2006
8.678
8.678
8.568
8.623
2,563,011
-0.07(-0.82%)
Jan 12, 2006
8.781
8.781
8.655
8.694
1,646,664
-0.13(-1.52%)
Jan 11, 2006
8.765
8.860
8.749
8.828
2,980,154
+0.26(+3.04%)
Jan 10, 2006
8.473
8.623
8.457
8.568
1,617,157
-0.08(-0.91%)
Jan 09, 2006
8.591
8.647
8.552
8.647
2,970,909
+0.24(+2.91%)
Jan 06, 2006
8.457
8.465
8.362
8.402
2,330,758
+0.07(+0.85%)
Jan 05, 2006
8.378
8.410
8.299
8.331
4,048,972
+0.06(+0.67%)
Jan 04, 2006
8.173
8.323
8.165
8.276
2,958,245
+0.23(+2.85%)
Jan 03, 2006
7.968
8.189
7.928
8.047
5,272,161
+0.37(+4.84%)
Dec 30, 2005
7.644
7.699
7.604
7.675
1,503,437
-0.06(-0.71%)
Dec 29, 2005
7.707
7.778
7.691
7.731
1,539,655
+0.06(+0.82%)
Dec 28, 2005
7.644
7.675
7.628
7.668
1,361,983
+0.19(+2.53%)
Dec 27, 2005
7.470
7.525
7.462
7.478
2,392,937
+0.13(+1.72%)
Dec 23, 2005
7.375
7.423
7.320
7.352
1,194,948
+0.01(+0.11%)
Dec 22, 2005
7.320
7.407
7.312
7.344
1,891,833
-0.06(-0.75%)
Dec 21, 2005
7.312
7.399
7.312
7.399
1,733,537
+0.16(+2.18%)
Dec 20, 2005
7.304
7.336
7.225
7.241
1,403,013
-0.01(-0.11%)
Dec 19, 2005
7.289
7.320
7.241
7.249
2,662,927
+0.02(+0.33%)
Dec 16, 2005
7.281
7.304
7.186
7.225
4,072,780
-0.04(-0.54%)
Dec 15, 2005
7.312
7.328
7.233
7.265
1,465,192
-0.11(-1.50%)
Dec 14, 2005
7.423
7.423
7.336
7.375
2,852,123
-0.09(-1.16%)
Dec 13, 2005
7.431
7.502
7.407
7.462
2,274,404
+0.04(+0.53%)
Dec 12, 2005
7.446
7.446
7.407
7.423
1,399,974
+0.08(+1.08%)
Dec 09, 2005
7.210
7.375
7.210
7.344
3,586,999
+0.19(+2.65%)
Dec 08, 2005
7.107
7.194
7.060
7.154
3,449,851
+0.00(+0.00%)
Dec 07, 2005
7.162
7.186
7.115
7.154
1,568,782
-0.09(-1.31%)
Dec 06, 2005
7.257
7.281
7.186
7.249
2,566,430
+0.00(+0.00%)
Dec 05, 2005
7.178
7.257
7.138
7.249
4,172,317
+0.04(+0.55%)
Dec 02, 2005
7.154
7.249
7.107
7.210
11,209,168
+0.02(+0.33%)
Dec 01, 2005
7.004
7.265
7.004
7.186
5,267,855
+0.28(+4.00%)
Nov 30, 2005
6.870
6.988
6.862
6.910
4,584,901
+0.04(+0.57%)
Nov 29, 2005
6.831
6.894
6.807
6.870
1,326,398
+0.03(+0.46%)
Nov 28, 2005
6.925
6.933
6.815
6.838
2,809,827
-0.07(-1.03%)
Nov 25, 2005
6.941
6.949
6.886
6.910
333,815
-0.04(-0.57%)
Nov 23, 2005
6.957
7.036
6.917
6.949
3,248,371
+0.02(+0.23%)
Nov 22, 2005
6.815
6.941
6.775
6.933
3,450,484
+0.21(+3.17%)
Nov 21, 2005
6.783
6.791
6.681
6.720
1,596,515
+0.07(+1.07%)
Nov 18, 2005
6.590
6.649
6.586
6.649
5,317,117
+0.11(+1.69%)
Nov 17, 2005
6.720
6.736
6.475
6.538
6,546,765
+0.02(+0.36%)
Nov 16, 2005
6.475
6.546
6.452
6.515
1,973,134
+0.01(+0.12%)
Nov 15, 2005
6.530
6.538
6.475
6.507
1,066,538
-0.02(-0.24%)
Nov 14, 2005
6.546
6.586
6.515
6.523
2,148,907
+0.05(+0.73%)
Nov 11, 2005
6.452
6.499
6.428
6.475
2,286,941
-0.01(-0.12%)
Nov 10, 2005
6.325
6.507
6.317
6.483
4,628,591
+0.31(+4.99%)
Nov 09, 2005
6.136
6.223
6.136
6.175
1,144,800
-0.05(-0.76%)
Nov 08, 2005
6.230
6.254
6.207
6.223
4,743,324
-0.07(-1.13%)
Nov 07, 2005
6.270
6.301
6.230
6.294
2,560,604
+0.02(+0.38%)
Nov 04, 2005
6.349
6.373
6.207
6.270
9,062,414
+0.09(+1.40%)
Nov 03, 2005
6.159
6.223
6.136
6.183
2,363,684
+0.06(+0.90%)
Nov 02, 2005
6.025
6.136
6.025
6.128
2,427,635
+0.08(+1.31%)
Nov 01, 2005
6.088
6.088
6.033
6.049
1,151,639
-0.10(-1.67%)
Oct 31, 2005
6.057
6.159
6.009
6.151
4,615,167
+0.17(+2.77%)
Oct 28, 2005
5.804
5.994
5.804
5.986
2,207,413
+0.45(+8.13%)
Oct 27, 2005
5.599
5.614
5.504
5.535
385,863
-0.08(-1.41%)
Oct 26, 2005
5.599
5.654
5.599
5.614
425,247
+0.01(+0.14%)
Oct 25, 2005
5.614
5.638
5.583
5.607
544,413
+0.00(+0.00%)
Oct 24, 2005
5.543
5.646
5.543
5.607
1,209,132
+0.11(+2.01%)
Oct 21, 2005
5.520
5.535
5.464
5.496
382,064
+0.00(+0.00%)
Oct 20, 2005
5.543
5.559
5.480
5.496
927,111
-0.11(-1.97%)
Oct 19, 2005
5.535
5.614
5.464
5.607
1,117,320
-0.02(-0.28%)
Oct 18, 2005
5.638
5.686
5.622
5.622
1,020,696
-0.06(-1.11%)
Oct 17, 2005
5.709
5.741
5.678
5.686
844,163
-0.09(-1.50%)
Oct 14, 2005
5.733
5.780
5.717
5.772
300,003
+0.04(+0.69%)
Oct 13, 2005
5.725
5.749
5.646
5.733
1,055,268
-0.06(-0.96%)
Oct 12, 2005
5.812
5.843
5.757
5.788
907,988
-0.02(-0.41%)
Oct 11, 2005
5.851
5.877
5.796
5.812
696,884
-0.02(-0.27%)
Oct 10, 2005
5.867
5.867
5.812
5.828
424,741
-0.04(-0.67%)
Oct 07, 2005
5.899
5.915
5.836
5.867
423,095
-0.05(-0.80%)
Oct 06, 2005
5.883
5.962
5.883
5.915
848,216
+0.13(+2.32%)
Oct 05, 2005
5.828
5.851
5.772
5.780
794,775
-0.05(-0.81%)
Oct 04, 2005
5.899
5.938
5.828
5.828
1,051,215
-0.04(-0.67%)
Oct 03, 2005
5.828
5.883
5.812
5.867
1,602,847
+0.06(+0.95%)
Sep 30, 2005
5.772
5.836
5.772
5.812
1,681,742
+0.04(+0.68%)
Sep 29, 2005
5.741
5.780
5.709
5.772
1,940,589
+0.07(+1.25%)
Sep 28, 2005
5.709
5.733
5.686
5.701
1,144,927
+0.03(+0.56%)
Sep 27, 2005
5.622
5.678
5.614
5.670
1,440,751
-0.02(-0.28%)
Sep 26, 2005
5.701
5.717
5.646
5.686
1,167,721
+0.01(+0.14%)
Sep 23, 2005
5.669
5.693
5.638
5.678
912,041
-0.02(-0.42%)
Sep 22, 2005
5.709
5.725
5.662
5.701
1,252,189
-0.04(-0.69%)
Sep 21, 2005
5.764
5.788
5.733
5.741
1,178,359
+0.02(+0.41%)
Sep 20, 2005
5.772
5.804
5.701
5.717
600,260
-0.06(-1.09%)
Sep 19, 2005
5.804
5.812
5.757
5.780
576,832
-0.04(-0.68%)
Sep 16, 2005
5.828
5.836
5.791
5.820
597,981
+0.00(+0.00%)
Sep 15, 2005
5.843
5.851
5.780
5.820
595,828
+0.00(+0.00%)
Sep 14, 2005
5.836
5.859
5.804
5.820
1,112,634
+0.02(+0.27%)
Sep 13, 2005
5.772
5.828
5.709
5.804
1,925,645
-0.07(-1.21%)
Sep 12, 2005
5.875
5.891
5.836
5.875
754,631
-0.07(-1.20%)
Sep 09, 2005
5.930
5.946
5.907
5.946
376,872
+0.02(+0.40%)
Sep 08, 2005
5.922
5.946
5.891
5.922
679,408
-0.04(-0.66%)
Sep 07, 2005
5.986
6.001
5.946
5.962
1,218,123
-0.12(-1.95%)
Sep 06, 2005
6.096
6.104
6.057
6.080
1,697,065
+0.07(+1.18%)
Sep 02, 2005
6.017
6.065
6.009
6.009
2,121,680
+0.08(+1.33%)
Sep 01, 2005
5.930
5.946
5.867
5.930
3,269,266
+0.17(+3.02%)
Aug 31, 2005
5.670
5.764
5.638
5.757
2,297,199
+0.14(+2.53%)
Aug 30, 2005
5.575
5.630
5.559
5.614
1,708,209
+0.02(+0.42%)
Aug 29, 2005
5.575
5.591
5.528
5.591
937,368
+0.00(+0.00%)
Aug 26, 2005
5.630
5.646
5.583
5.591
615,583
-0.04(-0.70%)
Aug 25, 2005
5.614
5.646
5.591
5.630
695,744
+0.05(+0.85%)
Aug 24, 2005
5.599
5.654
5.559
5.583
628,500
-0.06(-1.12%)
Aug 23, 2005
5.654
5.686
5.622
5.646
603,932
-0.05(-0.83%)
Aug 22, 2005
5.709
5.733
5.678
5.693
1,560,677
+0.09(+1.69%)
Aug 19, 2005
5.575
5.607
5.504
5.599
926,604
+0.10(+1.87%)
Aug 18, 2005
5.535
5.535
5.472
5.496
1,175,573
-0.10(-1.83%)
Aug 17, 2005
5.607
5.614
5.583
5.599
847,709
-0.07(-1.25%)
Aug 16, 2005
5.725
5.741
5.654
5.670
592,282
-0.08(-1.37%)
Aug 15, 2005
5.717
5.757
5.709
5.749
714,867
+0.02(+0.28%)
Aug 12, 2005
5.725
5.741
5.693
5.733
684,854
-0.05(-0.82%)
Aug 11, 2005
5.764
5.780
5.741
5.780
806,552
+0.05(+0.83%)
Aug 10, 2005
5.741
5.796
5.717
5.733
1,099,971
-0.01(-0.14%)
Aug 09, 2005
5.686
5.749
5.670
5.741
1,007,779
+0.05(+0.83%)
Aug 08, 2005
5.654
5.725
5.646
5.693
1,730,371
+0.10(+1.84%)
Aug 05, 2005
5.630
5.630
5.575
5.591
620,522
-0.09(-1.53%)
Aug 04, 2005
5.701
5.725
5.654
5.678
679,915
-0.02(-0.28%)
Aug 03, 2005
5.662
5.733
5.630
5.693
1,673,764
+0.15(+2.71%)
Aug 02, 2005
5.551
5.575
5.528
5.543
754,378
-0.01(-0.14%)
Aug 01, 2005
5.496
5.567
5.496
5.551
1,620,830
+0.17(+3.23%)
Jul 29, 2005
5.417
5.441
5.378
5.378
2,736,504
-0.07(-1.30%)
Jul 28, 2005
5.370
5.464
5.346
5.449
2,148,780
+0.17(+3.29%)
Jul 27, 2005
5.196
5.283
5.172
5.275
690,806
+0.13(+2.61%)
Jul 26, 2005
5.093
5.149
5.054
5.141
555,051
+0.04(+0.77%)
Jul 25, 2005
5.117
5.141
5.093
5.101
529,850
-0.03(-0.62%)
Jul 22, 2005
5.149
5.156
5.101
5.133
971,434
-0.03(-0.61%)
Jul 21, 2005
5.196
5.212
5.109
5.164
535,675
-0.03(-0.61%)
Jul 20, 2005
5.149
5.204
5.093
5.196
717,526
+0.02(+0.30%)
Jul 19, 2005
5.149
5.196
5.133
5.180
1,415,424
+0.02(+0.31%)
Jul 18, 2005
5.188
5.212
5.141
5.164
480,208
-0.05(-0.91%)
Jul 15, 2005
5.220
5.235
5.172
5.212
1,040,958
-0.05(-0.90%)
Jul 14, 2005
5.251
5.283
5.235
5.259
653,321
-0.02(-0.45%)
Jul 13, 2005
5.283
5.299
5.251
5.283
1,501,284
+0.02(+0.45%)
Jul 12, 2005
5.172
5.267
5.172
5.259
1,191,149
+0.09(+1.68%)
Jul 11, 2005
5.117
5.188
5.117
5.172
850,748
+0.09(+1.87%)
Jul 08, 2005
5.030
5.109
5.030
5.077
3,497,340
+0.03(+0.63%)
Jul 07, 2005
4.983
5.046
4.983
5.046
1,312,721
+0.00(+0.00%)
Jul 06, 2005
5.014
5.062
5.006
5.046
2,158,151
+0.11(+2.24%)
Jul 05, 2005
4.951
4.999
4.856
4.935
3,396,284
-0.13(-2.65%)
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
.