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
eBay
(NQ:
EBAY
)
51.87
+0.62 (+1.22%)
Streaming Delayed Price
Updated: 9:55 AM EDT, May 21, 2024
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 (%)
Nov 30, 2004
10.85
10.94
10.80
10.83
32,281,164
-0.03(-0.31%)
Nov 29, 2004
10.87
10.88
10.70
10.86
37,848,420
+0.11(+1.03%)
Nov 26, 2004
10.83
10.86
10.71
10.75
13,390,148
-0.02(-0.19%)
Nov 24, 2004
10.63
10.82
10.61
10.77
52,482,308
+0.21(+1.99%)
Nov 23, 2004
10.57
10.65
10.48
10.56
47,418,664
+0.00(+0.05%)
Nov 22, 2004
10.44
10.55
10.22
10.55
41,997,672
+0.11(+1.05%)
Nov 19, 2004
10.63
10.68
10.44
10.44
33,481,336
-0.21(-1.95%)
Nov 18, 2004
10.53
10.68
10.51
10.65
39,937,048
+0.11(+1.03%)
Nov 17, 2004
10.50
10.69
10.45
10.54
48,250,072
+0.14(+1.34%)
Nov 16, 2004
10.47
10.50
10.34
10.40
31,924,848
-0.14(-1.37%)
Nov 15, 2004
10.55
10.62
10.44
10.55
39,472,332
-0.05(-0.43%)
Nov 12, 2004
10.41
10.63
10.32
10.59
65,742,272
+0.20(+1.90%)
Nov 11, 2004
10.06
10.40
10.02
10.40
60,776,140
+0.39(+3.85%)
Nov 10, 2004
10.10
10.12
9.924
10.01
40,713,476
-0.06(-0.60%)
Nov 09, 2004
9.985
10.15
9.921
10.07
59,773,576
+0.08(+0.75%)
Nov 08, 2004
9.805
10.06
9.769
9.996
70,667,432
+0.39(+4.02%)
Nov 05, 2004
9.761
9.792
9.393
9.609
62,826,388
-0.11(-1.18%)
Nov 04, 2004
9.556
9.753
9.431
9.724
55,321,948
+0.16(+1.63%)
Nov 03, 2004
9.815
9.919
9.456
9.568
70,257,176
-0.14(-1.40%)
Nov 02, 2004
9.584
9.773
9.549
9.704
56,003,984
+0.13(+1.39%)
Nov 01, 2004
9.352
9.640
9.349
9.571
49,263,528
+0.16(+1.69%)
Oct 29, 2004
9.496
9.592
9.395
9.412
35,100,580
-0.12(-1.25%)
Oct 28, 2004
9.404
9.568
9.403
9.531
43,172,944
+0.02(+0.20%)
Oct 27, 2004
9.207
9.573
9.186
9.512
64,147,924
+0.33(+3.59%)
Oct 26, 2004
9.260
9.293
9.098
9.182
52,366,648
-0.06(-0.69%)
Oct 25, 2004
9.250
9.341
9.138
9.246
65,105,364
+0.00(+0.00%)
Oct 22, 2004
9.825
9.845
9.235
9.246
90,964,528
-0.35(-3.70%)
Oct 21, 2004
9.398
9.658
9.260
9.601
162,650,592
+0.79(+9.01%)
Oct 20, 2004
8.861
8.926
8.719
8.807
78,030,792
-0.11(-1.18%)
Oct 19, 2004
9.171
9.175
8.884
8.912
48,989,156
-0.22(-2.39%)
Oct 18, 2004
8.988
9.138
8.910
9.130
43,070,772
+0.09(+1.01%)
Oct 15, 2004
9.264
9.266
9.005
9.039
50,447,620
-0.16(-1.79%)
Oct 14, 2004
9.103
9.258
9.095
9.204
44,021,468
+0.09(+0.96%)
Oct 13, 2004
9.170
9.231
9.050
9.116
54,324,056
+0.10(+1.14%)
Oct 12, 2004
8.965
9.052
8.870
9.013
43,039,132
-0.02(-0.26%)
Oct 11, 2004
8.947
9.056
8.923
9.036
25,962,376
+0.11(+1.23%)
Oct 08, 2004
9.115
9.129
8.869
8.926
44,583,172
-0.23(-2.53%)
Oct 07, 2004
9.305
9.319
9.147
9.157
51,008,804
-0.16(-1.67%)
Oct 06, 2004
9.116
9.330
9.091
9.313
62,781,264
+0.26(+2.91%)
Oct 05, 2004
9.008
9.077
8.956
9.049
31,367,810
+0.02(+0.23%)
Oct 04, 2004
8.929
9.109
8.912
9.028
52,808,540
+0.12(+1.31%)
Oct 01, 2004
8.927
8.964
8.777
8.911
69,438,736
+0.05(+0.54%)
Sep 30, 2004
8.884
8.931
8.747
8.863
51,692,912
-0.02(-0.24%)
Sep 29, 2004
8.713
8.917
8.687
8.884
57,177,700
+0.19(+2.13%)
Sep 28, 2004
8.580
8.748
8.469
8.699
63,082,084
+0.15(+1.70%)
Sep 27, 2004
8.546
8.670
8.537
8.554
39,656,976
-0.05(-0.55%)
Sep 24, 2004
8.693
8.732
8.570
8.601
38,844,240
-0.08(-0.98%)
Sep 23, 2004
8.576
8.715
8.546
8.686
46,638,608
+0.13(+1.49%)
Sep 22, 2004
8.684
8.727
8.536
8.559
49,286,348
-0.18(-2.06%)
Sep 21, 2004
8.823
8.823
8.681
8.739
51,579,328
-0.07(-0.81%)
Sep 20, 2004
8.897
9.012
8.788
8.810
54,717,196
-0.16(-1.84%)
Sep 17, 2004
8.853
8.980
8.758
8.975
68,868,216
+0.07(+0.83%)
Sep 16, 2004
9.079
9.244
8.893
8.901
76,906,344
-0.17(-1.83%)
Sep 15, 2004
9.067
9.139
8.980
9.067
55,028,908
-0.03(-0.38%)
Sep 14, 2004
8.891
9.101
8.841
9.101
85,668,528
+0.22(+2.51%)
Sep 13, 2004
8.707
8.888
8.696
8.879
66,509,884
+0.20(+2.25%)
Sep 10, 2004
8.448
8.686
8.402
8.683
46,339,344
+0.21(+2.46%)
Sep 09, 2004
8.601
8.609
8.363
8.475
51,272,280
-0.11(-1.34%)
Sep 08, 2004
8.575
8.671
8.552
8.589
47,307,156
+0.00(+0.00%)
Sep 07, 2004
8.635
8.720
8.510
8.589
52,681,988
-0.03(-0.31%)
Sep 03, 2004
8.594
8.716
8.571
8.617
40,329,672
-0.02(-0.19%)
Sep 02, 2004
8.443
8.664
8.443
8.633
54,483,800
+0.19(+2.19%)
Sep 01, 2004
8.328
8.459
8.275
8.448
51,287,840
+0.11(+1.26%)
Aug 31, 2004
8.219
8.346
8.214
8.343
37,251,968
+0.10(+1.20%)
Aug 30, 2004
8.231
8.324
8.199
8.243
29,945,136
-0.04(-0.47%)
Aug 27, 2004
8.329
8.375
8.248
8.282
33,124,500
-0.05(-0.58%)
Aug 26, 2004
8.237
8.337
8.208
8.330
48,702,860
+0.07(+0.88%)
Aug 25, 2004
8.078
8.291
7.995
8.258
52,365,092
+0.17(+2.13%)
Aug 24, 2004
7.987
8.086
7.954
8.085
51,738,036
+0.15(+1.85%)
Aug 23, 2004
7.886
8.002
7.868
7.939
42,709,784
+0.09(+1.20%)
Aug 20, 2004
7.653
7.897
7.630
7.844
48,418,116
+0.16(+2.12%)
Aug 19, 2004
7.686
7.784
7.589
7.681
47,632,872
-0.02(-0.29%)
Aug 18, 2004
7.586
7.712
7.551
7.704
49,303,464
+0.03(+0.43%)
Aug 17, 2004
7.612
7.706
7.591
7.671
45,239,272
+0.08(+1.08%)
Aug 16, 2004
7.482
7.644
7.477
7.589
37,532,560
+0.13(+1.76%)
Aug 13, 2004
7.507
7.511
7.343
7.458
43,408,936
-0.01(-0.19%)
Aug 12, 2004
7.313
7.537
7.305
7.472
64,919,684
+0.11(+1.48%)
Aug 11, 2004
7.202
7.401
7.158
7.363
56,074,520
+0.06(+0.85%)
Aug 10, 2004
7.074
7.308
7.073
7.302
52,971,920
+0.27(+3.80%)
Aug 09, 2004
7.136
7.192
7.020
7.035
37,526,336
-0.08(-1.07%)
Aug 06, 2004
7.035
7.288
6.996
7.111
73,043,912
-0.00(-0.04%)
Aug 05, 2004
7.357
7.363
7.105
7.114
54,326,128
-0.19(-2.65%)
Aug 04, 2004
7.370
7.503
7.267
7.307
58,930,760
-0.12(-1.66%)
Aug 03, 2004
7.587
7.675
7.388
7.431
35,651,912
-0.20(-2.62%)
Aug 02, 2004
7.469
7.636
7.465
7.630
30,164,010
+0.08(+1.05%)
Jul 30, 2004
7.644
7.652
7.512
7.551
33,249,496
-0.11(-1.43%)
Jul 29, 2004
7.701
7.745
7.564
7.661
44,631,924
+0.07(+0.86%)
Jul 28, 2004
7.545
7.652
7.424
7.596
60,783,400
+0.03(+0.42%)
Jul 27, 2004
7.219
7.603
7.197
7.564
78,177,576
+0.40(+5.64%)
Jul 26, 2004
7.204
7.253
7.064
7.160
54,597,904
-0.07(-0.99%)
Jul 23, 2004
7.437
7.440
7.182
7.231
55,276,308
-0.23(-3.08%)
Jul 22, 2004
6.935
7.463
6.888
7.461
164,145,360
+0.08(+1.03%)
Jul 21, 2004
7.756
7.759
7.384
7.384
81,563,360
-0.32(-4.19%)
Jul 20, 2004
7.581
7.759
7.567
7.707
53,640,468
+0.14(+1.85%)
Jul 19, 2004
7.741
7.747
7.444
7.568
77,414,112
-0.18(-2.31%)
Jul 16, 2004
8.107
8.126
7.716
7.747
69,127,544
-0.30(-3.71%)
Jul 15, 2004
8.102
8.131
7.984
8.046
27,423,430
-0.03(-0.37%)
Jul 14, 2004
7.993
8.220
7.984
8.076
39,030,440
+0.04(+0.47%)
Jul 13, 2004
8.134
8.165
8.021
8.038
25,338,432
-0.07(-0.92%)
Jul 12, 2004
8.044
8.138
7.946
8.112
37,681,932
+0.04(+0.44%)
Jul 09, 2004
8.167
8.190
7.965
8.077
46,235,092
+0.01(+0.16%)
Jul 08, 2004
8.002
8.188
7.916
8.064
78,902,136
-0.31(-3.71%)
Jul 07, 2004
8.464
8.518
8.315
8.375
54,044,500
-0.29(-3.31%)
Jul 06, 2004
8.783
8.789
8.600
8.661
29,898,976
-0.14(-1.57%)
Jul 02, 2004
8.702
8.807
8.621
8.799
27,483,594
+0.07(+0.75%)
Jul 01, 2004
8.864
8.886
8.686
8.733
34,242,724
-0.13(-1.48%)
Jun 30, 2004
8.894
8.955
8.777
8.864
44,096,672
+0.01(+0.14%)
Jun 29, 2004
8.904
8.945
8.797
8.852
43,338,916
-0.10(-1.07%)
Jun 28, 2004
8.815
9.074
8.775
8.947
68,578,288
+0.20(+2.30%)
Jun 25, 2004
8.563
8.822
8.555
8.746
73,851,984
+0.19(+2.23%)
Jun 24, 2004
8.534
8.608
8.508
8.555
33,671,684
+0.04(+0.44%)
Jun 23, 2004
8.402
8.518
8.367
8.517
42,999,196
+0.11(+1.31%)
Jun 22, 2004
8.209
8.407
8.122
8.407
55,223,924
+0.13(+1.63%)
Jun 21, 2004
8.355
8.410
8.256
8.272
32,967,346
-0.07(-0.80%)
Jun 18, 2004
8.363
8.433
8.325
8.339
36,647,732
-0.03(-0.40%)
Jun 17, 2004
8.482
8.493
8.322
8.373
30,345,540
-0.10(-1.16%)
Jun 16, 2004
8.429
8.489
8.393
8.471
20,648,742
+0.04(+0.49%)
Jun 15, 2004
8.332
8.471
8.325
8.430
37,715,128
+0.18(+2.14%)
Jun 14, 2004
8.359
8.379
8.196
8.254
37,554,344
-0.17(-2.04%)
Jun 10, 2004
8.354
8.438
8.285
8.426
34,232,348
+0.11(+1.26%)
Jun 09, 2004
8.509
8.571
8.301
8.321
44,352,888
-0.26(-3.02%)
Jun 08, 2004
8.484
8.583
8.472
8.580
30,604,348
+0.05(+0.61%)
Jun 07, 2004
8.557
8.578
8.464
8.528
40,529,872
+0.04(+0.43%)
Jun 04, 2004
8.527
8.589
8.415
8.491
44,598,212
+0.05(+0.55%)
Jun 03, 2004
8.516
8.570
8.433
8.445
42,026,196
-0.13(-1.46%)
Jun 02, 2004
8.667
8.696
8.554
8.570
42,751,280
-0.08(-0.93%)
Jun 01, 2004
8.485
8.654
8.409
8.650
53,921,060
+0.09(+1.05%)
May 28, 2004
8.500
8.656
8.435
8.561
44,885,032
+0.07(+0.85%)
May 27, 2004
8.382
8.510
8.312
8.488
52,593,816
+0.15(+1.85%)
May 26, 2004
8.194
8.362
8.184
8.334
49,617,768
+0.11(+1.31%)
May 25, 2004
7.932
8.250
7.900
8.226
58,975,884
+0.31(+3.92%)
May 24, 2004
7.774
8.000
7.765
7.916
55,063,660
+0.17(+2.20%)
May 21, 2004
7.756
7.768
7.690
7.745
33,039,440
+0.03(+0.34%)
May 20, 2004
7.658
7.757
7.632
7.719
36,040,904
+0.08(+0.98%)
May 19, 2004
7.720
7.808
7.625
7.644
43,483,620
+0.02(+0.27%)
May 18, 2004
7.633
7.673
7.595
7.624
27,218,562
+0.07(+0.94%)
May 17, 2004
7.502
7.580
7.476
7.552
33,062,260
-0.06(-0.77%)
May 14, 2004
7.659
7.717
7.524
7.611
42,943,180
-0.05(-0.60%)
May 13, 2004
7.668
7.747
7.625
7.657
47,954,956
-0.13(-1.67%)
May 12, 2004
7.675
7.797
7.474
7.787
52,498,384
+0.09(+1.14%)
May 11, 2004
7.560
7.712
7.560
7.700
41,235,764
+0.23(+3.02%)
May 10, 2004
7.558
7.644
7.409
7.474
69,722,960
-0.22(-2.87%)
May 07, 2004
7.769
7.898
7.688
7.695
36,422,636
-0.11(-1.42%)
May 06, 2004
7.914
7.967
7.715
7.806
45,167,180
-0.18(-2.29%)
May 05, 2004
7.981
8.045
7.925
7.989
29,387,062
+0.01(+0.17%)
May 04, 2004
7.879
8.035
7.831
7.975
48,436,788
+0.08(+1.08%)
May 03, 2004
7.664
7.919
7.649
7.891
45,718,512
+0.18(+2.27%)
Apr 30, 2004
7.891
7.963
7.691
7.715
54,402,892
-0.19(-2.44%)
Apr 29, 2004
8.021
8.127
7.832
7.908
54,380,068
-0.12(-1.51%)
Apr 28, 2004
8.067
8.161
7.995
8.029
49,774,920
-0.06(-0.79%)
Apr 27, 2004
7.838
8.170
7.827
8.093
80,050,960
+0.23(+2.91%)
Apr 26, 2004
7.720
7.950
7.703
7.865
50,856,840
-0.05(-0.68%)
Apr 23, 2004
7.878
7.992
7.827
7.919
53,664,844
-0.04(-0.54%)
Apr 22, 2004
7.462
8.016
7.328
7.962
135,759,824
+0.75(+10.44%)
Apr 21, 2004
7.185
7.217
7.073
7.209
58,575,480
+0.08(+1.09%)
Apr 20, 2004
7.351
7.411
7.127
7.131
38,243,636
-0.20(-2.67%)
Apr 19, 2004
7.235
7.341
7.193
7.327
30,326,868
+0.11(+1.52%)
Apr 16, 2004
7.301
7.302
7.174
7.217
31,277,046
-0.05(-0.66%)
Apr 15, 2004
7.273
7.326
7.216
7.265
30,311,826
+0.03(+0.40%)
Apr 14, 2004
7.152
7.306
7.115
7.236
29,943,580
+0.04(+0.51%)
Apr 13, 2004
7.384
7.392
7.141
7.199
36,246,812
-0.15(-1.99%)
Apr 12, 2004
7.326
7.378
7.263
7.346
27,302,064
+0.03(+0.34%)
Apr 08, 2004
7.288
7.348
7.217
7.321
39,856,656
+0.20(+2.76%)
Apr 07, 2004
7.145
7.206
7.092
7.124
31,872,982
-0.02(-0.27%)
Apr 06, 2004
7.092
7.171
7.066
7.143
26,611,734
-0.00(-0.04%)
Apr 05, 2004
7.102
7.171
7.067
7.146
21,184,514
+0.03(+0.49%)
Apr 02, 2004
7.058
7.143
7.014
7.112
44,032,360
+0.15(+2.10%)
Apr 01, 2004
6.658
6.965
6.658
6.965
72,165,312
+0.29(+4.29%)
Mar 31, 2004
6.748
6.761
6.669
6.679
31,731,390
-0.06(-0.83%)
Mar 30, 2004
6.568
6.737
6.547
6.735
32,593,914
+0.14(+2.12%)
Mar 29, 2004
6.506
6.603
6.498
6.595
33,156,656
+0.16(+2.41%)
Mar 26, 2004
6.493
6.531
6.440
6.440
27,530,792
-0.08(-1.23%)
Mar 25, 2004
6.440
6.531
6.371
6.520
36,990,044
+0.13(+2.10%)
Mar 24, 2004
6.320
6.422
6.277
6.386
41,661,064
+0.07(+1.07%)
Mar 23, 2004
6.405
6.418
6.246
6.318
48,060,244
-0.05(-0.76%)
Mar 22, 2004
6.535
6.555
6.274
6.366
52,986,440
-0.22(-3.31%)
Mar 19, 2004
6.669
6.708
6.578
6.584
35,863,524
-0.10(-1.50%)
Mar 18, 2004
6.664
6.691
6.605
6.685
27,033,920
-0.03(-0.37%)
Mar 17, 2004
6.555
6.711
6.524
6.710
30,350,208
+0.16(+2.47%)
Mar 16, 2004
6.582
6.604
6.483
6.548
33,398,868
+0.01(+0.15%)
Mar 15, 2004
6.673
6.696
6.520
6.538
32,562,794
-0.13(-1.90%)
Mar 12, 2004
6.517
6.666
6.508
6.664
32,006,276
+0.16(+2.51%)
Mar 11, 2004
6.573
6.632
6.488
6.501
48,202,356
-0.10(-1.50%)
Mar 10, 2004
6.739
6.752
6.596
6.601
46,895,860
-0.16(-2.31%)
Mar 09, 2004
6.696
6.817
6.671
6.757
44,531,824
+0.03(+0.37%)
Mar 08, 2004
6.659
6.945
6.638
6.732
74,403,312
+0.05(+0.75%)
Mar 05, 2004
6.479
6.728
6.466
6.682
42,142,376
+0.14(+2.12%)
Mar 04, 2004
6.507
6.572
6.490
6.543
16,509,866
+0.03(+0.41%)
Mar 03, 2004
6.526
6.548
6.460
6.516
24,499,246
-0.03(-0.53%)
Mar 02, 2004
6.654
6.700
6.546
6.551
22,281,990
-0.12(-1.85%)
Mar 01, 2004
6.605
6.685
6.587
6.674
22,434,994
+0.05(+0.77%)
Feb 27, 2004
6.576
6.640
6.551
6.623
26,761,106
+0.02(+0.25%)
Feb 26, 2004
6.498
6.617
6.475
6.606
30,143,264
+0.13(+1.98%)
Feb 25, 2004
6.518
6.524
6.383
6.478
35,156,076
+0.00(+0.01%)
Feb 24, 2004
6.515
6.649
6.474
6.477
36,742,644
-0.05(-0.80%)
Feb 23, 2004
6.674
6.690
6.494
6.529
35,176,304
-0.15(-2.22%)
Feb 20, 2004
6.649
6.714
6.573
6.677
32,521,822
+0.08(+1.22%)
Feb 19, 2004
6.670
6.748
6.586
6.597
25,008,566
-0.01(-0.13%)
Feb 18, 2004
6.637
6.657
6.566
6.606
21,314,698
-0.07(-0.98%)
Feb 17, 2004
6.648
6.700
6.628
6.671
20,204,772
+0.06(+0.87%)
Feb 13, 2004
6.681
6.739
6.559
6.613
28,150,586
-0.06(-0.88%)
Feb 12, 2004
6.632
6.743
6.621
6.672
29,950,324
+0.01(+0.12%)
Feb 11, 2004
6.489
6.672
6.488
6.664
34,418,548
+0.17(+2.60%)
Feb 10, 2004
6.507
6.543
6.444
6.496
17,581,928
-0.01(-0.22%)
Feb 09, 2004
6.508
6.572
6.471
6.510
21,703,170
-0.02(-0.34%)
Feb 06, 2004
6.469
6.541
6.419
6.532
25,366,958
+0.05(+0.79%)
Feb 05, 2004
6.314
6.511
6.305
6.481
36,274,816
+0.17(+2.67%)
Feb 04, 2004
6.257
6.420
6.228
6.312
36,231,768
+0.04(+0.63%)
Feb 03, 2004
6.314
6.359
6.228
6.273
30,975,188
-0.05(-0.84%)
Feb 02, 2004
6.430
6.476
6.315
6.326
32,523,896
-0.13(-1.96%)
Jan 30, 2004
6.436
6.541
6.359
6.452
40,507,052
-0.02(-0.24%)
Jan 29, 2004
6.446
6.506
6.279
6.468
46,493,900
+0.05(+0.71%)
Jan 28, 2004
6.518
6.551
6.363
6.422
37,059,544
-0.08(-1.30%)
Jan 27, 2004
6.603
6.651
6.507
6.507
35,958,956
-0.10(-1.55%)
Jan 26, 2004
6.488
6.623
6.469
6.609
71,921,024
-0.08(-1.14%)
Jan 23, 2004
6.675
6.702
6.578
6.686
42,668,292
+0.00(+0.04%)
Jan 22, 2004
6.476
6.717
6.428
6.683
94,426,040
+0.48(+7.67%)
Jan 21, 2004
6.320
6.328
6.194
6.206
57,951,020
-0.13(-2.01%)
Jan 20, 2004
6.446
6.453
6.322
6.334
31,690,934
-0.12(-1.84%)
Jan 16, 2004
6.469
6.485
6.364
6.452
36,429,896
+0.03(+0.45%)
Jan 15, 2004
6.305
6.499
6.253
6.423
48,718,764
+0.07(+1.03%)
Jan 14, 2004
6.300
6.401
6.295
6.358
33,495,074
+0.03(+0.55%)
Jan 13, 2004
6.167
6.346
6.158
6.323
46,480,856
+0.14(+2.32%)
Jan 12, 2004
6.117
6.184
6.051
6.179
33,685,420
+0.07(+1.10%)
Jan 09, 2004
6.210
6.217
6.105
6.112
35,802,908
-0.10(-1.60%)
Jan 08, 2004
6.303
6.364
6.192
6.211
41,701,124
-0.07(-1.18%)
Jan 07, 2004
6.274
6.300
6.192
6.285
33,583,372
+0.00(+0.06%)
Jan 06, 2004
6.243
6.328
6.203
6.282
44,243,972
+0.05(+0.84%)
Jan 05, 2004
6.103
6.261
6.070
6.230
68,421,648
+0.16(+2.57%)
Jan 02, 2004
6.204
6.266
6.034
6.073
47,236,100
-0.16(-2.49%)
Dec 31, 2003
6.212
6.234
6.137
6.229
27,928,082
+0.03(+0.51%)
Dec 30, 2003
6.137
6.213
6.123
6.197
21,070,696
+0.01(+0.19%)
Dec 29, 2003
6.112
6.196
6.061
6.185
29,908,016
+0.07(+1.20%)
Dec 26, 2003
6.177
6.247
6.088
6.112
16,671,920
-0.06(-0.97%)
Dec 24, 2003
6.118
6.215
6.113
6.172
16,586,959
+0.03(+0.44%)
Dec 23, 2003
6.063
6.186
5.991
6.145
46,187,568
+0.10(+1.68%)
Dec 22, 2003
5.911
6.068
5.888
6.043
55,624,128
+0.13(+2.15%)
Dec 19, 2003
5.793
5.929
5.745
5.916
64,294,532
+0.13(+2.28%)
Dec 18, 2003
5.543
5.784
5.538
5.784
60,204,180
+0.26(+4.73%)
Dec 17, 2003
5.525
5.557
5.472
5.523
25,140,856
-0.03(-0.52%)
Dec 16, 2003
5.495
5.587
5.450
5.552
38,080,552
+0.03(+0.56%)
Dec 15, 2003
5.647
5.688
5.496
5.521
43,430,056
-0.04(-0.71%)
Dec 12, 2003
5.525
5.579
5.458
5.561
37,094,312
+0.03(+0.51%)
Dec 11, 2003
5.335
5.550
5.311
5.533
46,067,568
+0.19(+3.59%)
Dec 10, 2003
5.326
5.374
5.257
5.341
38,837,768
+0.05(+1.00%)
Dec 09, 2003
5.362
5.432
5.279
5.288
35,076,140
-0.08(-1.56%)
Dec 08, 2003
5.362
5.437
5.276
5.372
30,207,800
-0.02(-0.32%)
Dec 05, 2003
5.390
5.459
5.315
5.389
26,758,818
-0.00(-0.02%)
Dec 04, 2003
5.313
5.411
5.269
5.390
29,238,100
+0.06(+1.21%)
Dec 03, 2003
5.438
5.469
5.314
5.325
33,879,472
-0.12(-2.16%)
Dec 02, 2003
5.451
5.499
5.434
5.443
30,342,826
-0.04(-0.76%)
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
.