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
)
N/A
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 (%)
Jan 31, 2006
10.83
10.94
10.79
10.92
1,950,500
-0.02(-0.18%)
Jan 30, 2006
10.91
10.98
10.83
10.94
1,561,000
+0.00(+0.00%)
Jan 27, 2006
11.01
11.04
10.90
10.94
1,660,100
-0.20(-1.80%)
Jan 26, 2006
10.90
11.22
10.89
11.14
3,279,800
+0.51(+4.80%)
Jan 25, 2006
10.64
10.70
10.60
10.63
2,971,200
+0.23(+2.21%)
Jan 24, 2006
10.52
10.54
10.37
10.40
7,412,400
-0.44(-4.06%)
Jan 23, 2006
10.75
10.84
10.73
10.84
1,077,800
+0.15(+1.40%)
Jan 20, 2006
10.92
10.93
10.64
10.69
962,400
-0.18(-1.66%)
Jan 19, 2006
10.83
10.94
10.77
10.87
1,644,300
+0.21(+1.97%)
Jan 18, 2006
10.58
10.68
10.57
10.66
1,681,700
-0.21(-1.93%)
Jan 17, 2006
10.87
10.90
10.79
10.87
1,518,000
-0.05(-0.46%)
Jan 13, 2006
10.99
10.99
10.85
10.92
2,023,900
-0.09(-0.82%)
Jan 12, 2006
11.12
11.12
10.96
11.01
1,300,300
-0.17(-1.52%)
Jan 11, 2006
11.10
11.22
11.08
11.18
2,353,300
+0.33(+3.04%)
Jan 10, 2006
10.73
10.92
10.71
10.85
1,277,000
-0.10(-0.91%)
Jan 09, 2006
10.88
10.95
10.83
10.95
2,346,000
+0.31(+2.91%)
Jan 06, 2006
10.71
10.72
10.59
10.64
1,840,500
+0.09(+0.85%)
Jan 05, 2006
10.61
10.65
10.51
10.55
3,197,300
+0.07(+0.67%)
Jan 04, 2006
10.35
10.54
10.34
10.48
2,336,000
+0.29(+2.85%)
Jan 03, 2006
10.09
10.37
10.04
10.19
4,163,200
+0.47(+4.84%)
Dec 30, 2005
9.680
9.750
9.630
9.720
1,187,200
-0.07(-0.72%)
Dec 29, 2005
9.760
9.850
9.740
9.790
1,215,800
+0.08(+0.82%)
Dec 28, 2005
9.680
9.720
9.660
9.710
1,075,500
+0.24(+2.53%)
Dec 27, 2005
9.460
9.530
9.450
9.470
1,889,600
+0.16(+1.72%)
Dec 23, 2005
9.340
9.400
9.270
9.310
943,600
+0.01(+0.11%)
Dec 22, 2005
9.270
9.380
9.260
9.300
1,493,900
-0.07(-0.75%)
Dec 21, 2005
9.260
9.370
9.260
9.370
1,368,900
+0.20(+2.18%)
Dec 20, 2005
9.250
9.290
9.150
9.170
1,107,900
-0.01(-0.11%)
Dec 19, 2005
9.230
9.270
9.170
9.180
2,102,800
+0.03(+0.33%)
Dec 16, 2005
9.220
9.250
9.100
9.150
3,216,100
-0.05(-0.54%)
Dec 15, 2005
9.260
9.280
9.160
9.200
1,157,000
-0.14(-1.50%)
Dec 14, 2005
9.400
9.400
9.290
9.340
2,252,200
-0.11(-1.16%)
Dec 13, 2005
9.410
9.500
9.380
9.450
1,796,000
+0.05(+0.53%)
Dec 12, 2005
9.430
9.430
9.380
9.400
1,105,500
+0.10(+1.08%)
Dec 09, 2005
9.130
9.340
9.130
9.300
2,832,500
+0.24(+2.65%)
Dec 08, 2005
9.000
9.110
8.940
9.060
2,724,200
+0.00(+0.00%)
Dec 07, 2005
9.070
9.100
9.010
9.060
1,238,800
-0.12(-1.31%)
Dec 06, 2005
9.190
9.220
9.100
9.180
2,026,600
+0.00(+0.00%)
Dec 05, 2005
9.090
9.190
9.040
9.180
3,294,700
+0.05(+0.55%)
Dec 02, 2005
9.060
9.180
9.000
9.130
8,851,400
+0.03(+0.33%)
Dec 01, 2005
8.870
9.200
8.870
9.100
4,159,800
+0.35(+4.00%)
Nov 30, 2005
8.700
8.850
8.690
8.750
3,620,500
+0.05(+0.57%)
Nov 29, 2005
8.650
8.730
8.620
8.700
1,047,400
+0.04(+0.46%)
Nov 28, 2005
8.770
8.780
8.630
8.660
2,218,800
-0.09(-1.03%)
Nov 25, 2005
8.790
8.800
8.720
8.750
263,600
-0.05(-0.57%)
Nov 23, 2005
8.810
8.910
8.760
8.800
2,565,100
+0.02(+0.23%)
Nov 22, 2005
8.630
8.790
8.580
8.780
2,724,700
+0.27(+3.17%)
Nov 21, 2005
8.590
8.600
8.460
8.510
1,260,700
+0.09(+1.07%)
Nov 18, 2005
8.345
8.420
8.340
8.420
4,198,700
+0.14(+1.69%)
Nov 17, 2005
8.510
8.530
8.200
8.280
5,169,700
+0.03(+0.36%)
Nov 16, 2005
8.200
8.290
8.170
8.250
1,558,100
+0.01(+0.12%)
Nov 15, 2005
8.270
8.280
8.200
8.240
842,200
-0.02(-0.24%)
Nov 14, 2005
8.290
8.340
8.250
8.260
1,696,900
+0.06(+0.73%)
Nov 11, 2005
8.170
8.230
8.140
8.200
1,805,900
-0.01(-0.12%)
Nov 10, 2005
8.010
8.240
8.000
8.210
3,655,000
+0.39(+4.99%)
Nov 09, 2005
7.770
7.880
7.770
7.820
904,000
-0.06(-0.76%)
Nov 08, 2005
7.890
7.920
7.860
7.880
3,745,600
-0.09(-1.13%)
Nov 07, 2005
7.940
7.979
7.890
7.970
2,022,000
+0.03(+0.38%)
Nov 04, 2005
8.040
8.070
7.860
7.940
7,156,200
+0.11(+1.40%)
Nov 03, 2005
7.800
7.880
7.770
7.830
1,866,500
+0.07(+0.90%)
Nov 02, 2005
7.630
7.770
7.630
7.760
1,917,000
+0.10(+1.31%)
Nov 01, 2005
7.710
7.710
7.640
7.660
909,400
-0.13(-1.67%)
Oct 31, 2005
7.670
7.800
7.610
7.790
3,644,400
+0.21(+2.77%)
Oct 28, 2005
7.350
7.590
7.350
7.580
1,743,100
+0.57(+8.13%)
Oct 27, 2005
7.090
7.110
6.970
7.010
304,700
-0.10(-1.41%)
Oct 26, 2005
7.090
7.160
7.090
7.110
335,800
+0.01(+0.14%)
Oct 25, 2005
7.110
7.140
7.070
7.100
429,900
+0.00(+0.00%)
Oct 24, 2005
7.020
7.150
7.020
7.100
954,800
+0.14(+2.01%)
Oct 21, 2005
6.990
7.010
6.920
6.960
301,700
+0.00(+0.00%)
Oct 20, 2005
7.020
7.040
6.940
6.960
732,100
-0.14(-1.97%)
Oct 19, 2005
7.010
7.110
6.920
7.100
882,300
-0.02(-0.28%)
Oct 18, 2005
7.140
7.200
7.120
7.120
806,000
-0.08(-1.11%)
Oct 17, 2005
7.230
7.270
7.190
7.200
666,600
-0.11(-1.50%)
Oct 14, 2005
7.260
7.320
7.240
7.310
236,900
+0.05(+0.69%)
Oct 13, 2005
7.250
7.280
7.150
7.260
833,300
-0.07(-0.95%)
Oct 12, 2005
7.360
7.400
7.290
7.330
717,000
-0.03(-0.41%)
Oct 11, 2005
7.410
7.442
7.340
7.360
550,300
-0.02(-0.27%)
Oct 10, 2005
7.430
7.430
7.360
7.380
335,400
-0.05(-0.67%)
Oct 07, 2005
7.470
7.490
7.390
7.430
334,100
-0.06(-0.80%)
Oct 06, 2005
7.450
7.550
7.450
7.490
669,800
+0.17(+2.32%)
Oct 05, 2005
7.380
7.410
7.310
7.320
627,600
-0.06(-0.81%)
Oct 04, 2005
7.470
7.520
7.380
7.380
830,100
-0.05(-0.67%)
Oct 03, 2005
7.380
7.450
7.360
7.430
1,265,700
+0.07(+0.95%)
Sep 30, 2005
7.310
7.390
7.310
7.360
1,328,000
+0.05(+0.68%)
Sep 29, 2005
7.270
7.320
7.230
7.310
1,532,400
+0.09(+1.25%)
Sep 28, 2005
7.230
7.260
7.200
7.220
904,100
+0.04(+0.56%)
Sep 27, 2005
7.120
7.190
7.110
7.180
1,137,700
-0.02(-0.28%)
Sep 26, 2005
7.220
7.240
7.150
7.200
922,100
+0.01(+0.14%)
Sep 23, 2005
7.179
7.210
7.140
7.190
720,200
-0.03(-0.42%)
Sep 22, 2005
7.230
7.250
7.170
7.220
988,800
-0.05(-0.69%)
Sep 21, 2005
7.300
7.330
7.260
7.270
930,500
+0.03(+0.41%)
Sep 20, 2005
7.310
7.350
7.220
7.240
474,000
-0.08(-1.09%)
Sep 19, 2005
7.350
7.360
7.290
7.320
455,500
-0.05(-0.68%)
Sep 16, 2005
7.380
7.390
7.334
7.370
472,200
+0.00(+0.00%)
Sep 15, 2005
7.400
7.410
7.320
7.370
470,500
+0.00(+0.00%)
Sep 14, 2005
7.390
7.420
7.350
7.370
878,600
+0.02(+0.27%)
Sep 13, 2005
7.310
7.380
7.230
7.350
1,520,600
-0.09(-1.21%)
Sep 12, 2005
7.440
7.460
7.390
7.440
595,900
-0.09(-1.20%)
Sep 09, 2005
7.510
7.530
7.480
7.530
297,600
+0.03(+0.40%)
Sep 08, 2005
7.500
7.530
7.460
7.500
536,500
-0.05(-0.66%)
Sep 07, 2005
7.580
7.600
7.530
7.550
961,900
-0.15(-1.95%)
Sep 06, 2005
7.720
7.730
7.670
7.700
1,340,100
+0.09(+1.18%)
Sep 02, 2005
7.620
7.680
7.610
7.610
1,675,400
+0.10(+1.33%)
Sep 01, 2005
7.510
7.530
7.430
7.510
2,581,600
+0.22(+3.02%)
Aug 31, 2005
7.180
7.300
7.140
7.290
1,814,000
+0.18(+2.53%)
Aug 30, 2005
7.060
7.130
7.040
7.110
1,348,900
+0.03(+0.42%)
Aug 29, 2005
7.060
7.080
7.000
7.080
740,200
+0.00(+0.00%)
Aug 26, 2005
7.130
7.150
7.070
7.080
486,100
-0.05(-0.70%)
Aug 25, 2005
7.110
7.150
7.080
7.130
549,400
+0.06(+0.85%)
Aug 24, 2005
7.090
7.160
7.040
7.070
496,300
-0.08(-1.12%)
Aug 23, 2005
7.160
7.200
7.120
7.150
476,900
-0.06(-0.83%)
Aug 22, 2005
7.230
7.260
7.190
7.210
1,232,400
+0.12(+1.69%)
Aug 19, 2005
7.060
7.100
6.970
7.090
731,700
+0.13(+1.87%)
Aug 18, 2005
7.010
7.010
6.930
6.960
928,300
-0.13(-1.83%)
Aug 17, 2005
7.100
7.110
7.070
7.090
669,400
-0.09(-1.25%)
Aug 16, 2005
7.250
7.270
7.160
7.180
467,700
-0.10(-1.37%)
Aug 15, 2005
7.240
7.290
7.230
7.280
564,500
+0.02(+0.28%)
Aug 12, 2005
7.250
7.270
7.210
7.260
540,800
-0.06(-0.82%)
Aug 11, 2005
7.300
7.320
7.270
7.320
636,900
+0.06(+0.83%)
Aug 10, 2005
7.270
7.340
7.240
7.260
868,600
-0.01(-0.14%)
Aug 09, 2005
7.200
7.280
7.180
7.270
795,800
+0.06(+0.83%)
Aug 08, 2005
7.160
7.250
7.150
7.210
1,366,400
+0.13(+1.84%)
Aug 05, 2005
7.130
7.130
7.060
7.080
490,000
-0.11(-1.53%)
Aug 04, 2005
7.220
7.250
7.160
7.190
536,900
-0.02(-0.28%)
Aug 03, 2005
7.170
7.260
7.130
7.210
1,321,700
+0.19(+2.71%)
Aug 02, 2005
7.030
7.060
7.000
7.020
595,700
-0.01(-0.14%)
Aug 01, 2005
6.960
7.050
6.960
7.030
1,279,900
+0.22(+3.23%)
Jul 29, 2005
6.860
6.890
6.810
6.810
2,160,900
-0.09(-1.30%)
Jul 28, 2005
6.800
6.920
6.770
6.900
1,696,800
+0.22(+3.29%)
Jul 27, 2005
6.580
6.690
6.550
6.680
545,500
+0.17(+2.61%)
Jul 26, 2005
6.450
6.520
6.400
6.510
438,300
+0.05(+0.77%)
Jul 25, 2005
6.480
6.510
6.450
6.460
418,400
-0.04(-0.62%)
Jul 22, 2005
6.520
6.530
6.460
6.500
767,100
-0.04(-0.61%)
Jul 21, 2005
6.580
6.600
6.470
6.540
423,000
-0.04(-0.61%)
Jul 20, 2005
6.520
6.590
6.450
6.580
566,600
+0.02(+0.30%)
Jul 19, 2005
6.520
6.580
6.500
6.560
1,117,700
+0.02(+0.31%)
Jul 18, 2005
6.570
6.600
6.510
6.540
379,200
-0.06(-0.91%)
Jul 15, 2005
6.610
6.630
6.550
6.600
822,000
-0.06(-0.90%)
Jul 14, 2005
6.650
6.690
6.630
6.660
515,900
-0.03(-0.45%)
Jul 13, 2005
6.690
6.710
6.650
6.690
1,185,500
+0.03(+0.45%)
Jul 12, 2005
6.550
6.670
6.550
6.660
940,600
+0.11(+1.68%)
Jul 11, 2005
6.480
6.570
6.480
6.550
671,800
+0.12(+1.87%)
Jul 08, 2005
6.370
6.470
6.370
6.430
2,761,700
+0.04(+0.63%)
Jul 07, 2005
6.310
6.390
6.310
6.390
1,036,600
+0.00(+0.00%)
Jul 06, 2005
6.350
6.410
6.340
6.390
1,704,200
+0.14(+2.24%)
Jul 05, 2005
6.270
6.330
6.150
6.250
2,681,900
-0.17(-2.65%)
Jul 01, 2005
6.420
6.450
6.380
6.420
2,838,100
-0.05(-0.77%)
Jun 30, 2005
6.580
6.590
6.470
6.470
6,781,300
-0.51(-7.31%)
Jun 29, 2005
6.940
7.020
6.920
6.980
367,800
+0.08(+1.16%)
Jun 28, 2005
6.790
6.920
6.790
6.900
1,949,400
+0.02(+0.29%)
Jun 27, 2005
6.840
6.910
6.840
6.880
2,527,100
-0.13(-1.85%)
Jun 24, 2005
7.050
7.070
6.990
7.010
2,265,400
+0.01(+0.14%)
Jun 23, 2005
6.970
7.100
6.942
7.000
2,459,800
+0.01(+0.14%)
Jun 22, 2005
6.960
7.000
6.950
6.990
1,033,400
+0.06(+0.87%)
Jun 21, 2005
6.880
6.970
6.870
6.930
825,100
+0.03(+0.43%)
Jun 20, 2005
6.900
6.920
6.850
6.900
1,240,000
-0.06(-0.86%)
Jun 17, 2005
6.940
6.990
6.910
6.960
1,408,100
+0.04(+0.58%)
Jun 16, 2005
6.820
6.950
6.780
6.920
3,430,100
+0.07(+1.02%)
Jun 15, 2005
6.830
6.880
6.760
6.850
2,711,300
+0.00(+0.00%)
Jun 14, 2005
6.820
6.860
6.820
6.850
1,531,500
-0.09(-1.30%)
Jun 13, 2005
6.830
6.940
6.810
6.940
986,200
+0.15(+2.21%)
Jun 10, 2005
6.850
6.850
6.730
6.790
858,700
-0.05(-0.73%)
Jun 09, 2005
6.830
6.870
6.800
6.840
913,500
-0.10(-1.44%)
Jun 08, 2005
6.870
7.060
6.860
6.940
3,000,900
+0.23(+3.43%)
Jun 07, 2005
6.720
6.760
6.690
6.710
624,400
+0.04(+0.60%)
Jun 06, 2005
6.630
6.680
6.620
6.670
789,600
+0.10(+1.52%)
Jun 03, 2005
6.630
6.630
6.550
6.570
684,800
-0.11(-1.65%)
Jun 02, 2005
6.680
6.710
6.650
6.680
851,500
+0.06(+0.91%)
Jun 01, 2005
6.570
6.650
6.570
6.620
790,600
+0.07(+1.07%)
May 31, 2005
6.560
6.590
6.510
6.550
742,800
-0.17(-2.53%)
May 27, 2005
6.590
6.750
6.590
6.720
1,708,200
+0.23(+3.54%)
May 26, 2005
6.500
6.530
6.480
6.490
777,700
+0.00(+0.00%)
May 25, 2005
6.480
6.500
6.460
6.490
2,275,100
+0.04(+0.62%)
May 24, 2005
6.380
6.460
6.370
6.450
905,800
+0.04(+0.62%)
May 23, 2005
6.400
6.430
6.390
6.410
1,184,600
+0.05(+0.79%)
May 20, 2005
6.350
6.360
6.300
6.360
1,584,200
-0.09(-1.40%)
May 19, 2005
6.430
6.450
6.370
6.450
1,541,100
-0.08(-1.23%)
May 18, 2005
6.480
6.550
6.450
6.530
878,900
+0.08(+1.24%)
May 17, 2005
6.410
6.480
6.400
6.450
334,200
+0.06(+0.94%)
May 16, 2005
6.390
6.400
6.330
6.390
299,100
+0.02(+0.31%)
May 13, 2005
6.440
6.450
6.300
6.370
591,000
-0.06(-0.93%)
May 12, 2005
6.450
6.520
6.430
6.430
1,738,200
+0.02(+0.31%)
May 11, 2005
6.400
6.420
6.350
6.410
1,096,800
+0.07(+1.10%)
May 10, 2005
6.340
6.380
6.320
6.340
1,852,600
-0.10(-1.55%)
May 09, 2005
6.370
6.450
6.350
6.440
2,091,700
+0.08(+1.26%)
May 06, 2005
6.350
6.390
6.320
6.360
2,094,500
-0.02(-0.31%)
May 05, 2005
6.420
6.470
6.360
6.380
563,400
-0.03(-0.47%)
May 04, 2005
6.310
6.430
6.300
6.410
893,900
+0.11(+1.75%)
May 03, 2005
6.320
6.350
6.290
6.300
428,300
-0.11(-1.72%)
May 02, 2005
6.290
6.410
6.280
6.410
2,011,600
+0.11(+1.75%)
Apr 29, 2005
6.220
6.300
6.180
6.300
2,461,200
+0.20(+3.28%)
Apr 28, 2005
6.210
6.210
6.070
6.100
1,767,300
+0.00(+0.00%)
Apr 27, 2005
6.130
6.140
6.020
6.100
314,500
-0.11(-1.77%)
Apr 26, 2005
6.270
6.280
6.190
6.210
523,700
-0.07(-1.11%)
Apr 25, 2005
6.310
6.320
6.240
6.280
724,000
+0.04(+0.64%)
Apr 22, 2005
6.270
6.340
6.200
6.240
275,500
+0.00(+0.00%)
Apr 21, 2005
6.180
6.240
6.150
6.240
954,300
+0.08(+1.30%)
Apr 20, 2005
6.210
6.260
6.150
6.160
308,600
-0.15(-2.38%)
Apr 19, 2005
6.220
6.320
6.220
6.310
1,336,600
+0.11(+1.77%)
Apr 18, 2005
6.150
6.210
6.140
6.200
954,800
-0.04(-0.64%)
Apr 15, 2005
6.270
6.340
6.230
6.240
1,084,600
-0.09(-1.42%)
Apr 14, 2005
6.400
6.400
6.320
6.330
1,676,700
-0.18(-2.76%)
Apr 13, 2005
6.470
6.550
6.440
6.510
3,118,100
+0.01(+0.15%)
Apr 12, 2005
6.470
6.520
6.370
6.500
2,720,900
-0.03(-0.46%)
Apr 11, 2005
6.480
6.570
6.450
6.530
2,482,900
+0.09(+1.40%)
Apr 08, 2005
6.460
6.500
6.400
6.440
577,300
+0.02(+0.31%)
Apr 07, 2005
6.360
6.440
6.340
6.420
2,079,500
+0.08(+1.26%)
Apr 06, 2005
6.310
6.390
6.290
6.340
522,200
+0.02(+0.32%)
Apr 05, 2005
6.170
6.320
6.170
6.320
2,789,100
+0.15(+2.43%)
Apr 04, 2005
6.120
6.190
6.070
6.170
307,800
+0.02(+0.33%)
Apr 01, 2005
6.230
6.250
6.130
6.150
251,500
-0.05(-0.81%)
Mar 31, 2005
6.290
6.290
6.180
6.200
239,600
-0.10(-1.59%)
Mar 30, 2005
6.200
6.330
6.200
6.300
842,700
+0.08(+1.29%)
Mar 29, 2005
6.260
6.300
6.200
6.220
1,518,100
-0.11(-1.74%)
Mar 28, 2005
6.380
6.400
6.270
6.330
493,200
-0.02(-0.31%)
Mar 24, 2005
6.350
6.390
6.310
6.350
521,600
-0.10(-1.55%)
Mar 23, 2005
6.400
6.500
6.360
6.450
2,612,300
+0.01(+0.16%)
Mar 22, 2005
6.480
6.520
6.390
6.440
1,834,500
-0.08(-1.23%)
Mar 21, 2005
6.480
6.550
6.430
6.520
1,405,100
+0.37(+6.02%)
Mar 18, 2005
6.130
6.170
6.100
6.150
240,300
-0.05(-0.81%)
Mar 17, 2005
6.210
6.220
6.150
6.200
852,800
-0.09(-1.43%)
Mar 16, 2005
6.310
6.400
6.250
6.290
915,000
+0.09(+1.45%)
Mar 15, 2005
6.260
6.260
6.200
6.200
122,300
-0.10(-1.59%)
Mar 14, 2005
6.300
6.330
6.230
6.300
174,000
-0.04(-0.63%)
Mar 11, 2005
6.400
6.450
6.320
6.340
261,200
-0.02(-0.31%)
Mar 10, 2005
6.320
6.360
6.250
6.360
476,300
+0.10(+1.60%)
Mar 09, 2005
6.270
6.280
6.200
6.260
218,300
-0.08(-1.26%)
Mar 08, 2005
6.310
6.450
6.250
6.340
221,600
+0.04(+0.63%)
Mar 07, 2005
6.300
6.300
6.220
6.300
362,900
-0.08(-1.25%)
Mar 04, 2005
6.380
6.400
6.300
6.380
476,100
+0.13(+2.08%)
Mar 03, 2005
6.230
6.300
6.200
6.250
762,700
+0.09(+1.46%)
Mar 02, 2005
6.170
6.210
6.130
6.160
190,100
-0.01(-0.16%)
Mar 01, 2005
6.140
6.190
6.130
6.170
324,800
+0.08(+1.31%)
Feb 28, 2005
6.200
6.200
6.040
6.090
423,700
+0.00(+0.00%)
Feb 25, 2005
6.060
6.150
6.050
6.090
253,000
+0.06(+1.00%)
Feb 24, 2005
6.040
6.070
5.980
6.030
222,800
-0.01(-0.17%)
Feb 23, 2005
6.080
6.120
6.010
6.040
392,900
-0.08(-1.31%)
Feb 22, 2005
6.080
6.160
6.050
6.120
1,238,000
+0.10(+1.66%)
Feb 18, 2005
6.000
6.080
6.000
6.020
690,000
+0.09(+1.52%)
Feb 17, 2005
5.890
6.000
5.870
5.930
1,164,200
+0.20(+3.49%)
Feb 16, 2005
5.740
5.770
5.700
5.730
173,600
+0.11(+1.96%)
Feb 15, 2005
5.630
5.660
5.590
5.620
156,400
-0.07(-1.23%)
Feb 14, 2005
5.640
5.690
5.630
5.690
297,100
+0.01(+0.18%)
Feb 11, 2005
5.600
5.690
5.560
5.680
233,900
+0.08(+1.43%)
Feb 10, 2005
5.570
5.630
5.560
5.600
172,200
-0.01(-0.18%)
Feb 09, 2005
5.630
5.660
5.600
5.610
91,700
-0.04(-0.71%)
Feb 08, 2005
5.660
5.670
5.630
5.650
148,100
-0.02(-0.35%)
Feb 07, 2005
5.660
5.700
5.620
5.670
115,100
+0.08(+1.43%)
Feb 04, 2005
5.600
5.670
5.570
5.590
150,300
-0.09(-1.58%)
Feb 03, 2005
5.650
5.710
5.630
5.680
351,500
-0.10(-1.73%)
Feb 02, 2005
5.730
5.820
5.720
5.780
422,400
+0.13(+2.30%)
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
.