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
Power Integratn
(NQ:
POWI
)
74.57
-1.02 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005
7.899
8.175
7.806
8.153
1,738,593
+0.37(+4.75%)
Jan 28, 2005
7.881
8.064
7.690
7.783
1,287,971
-0.09(-1.19%)
Jan 27, 2005
7.939
8.064
7.690
7.877
3,557,264
-0.29(-3.49%)
Jan 26, 2005
7.743
8.207
7.730
8.162
1,426,406
+0.40(+5.17%)
Jan 25, 2005
7.730
7.997
7.708
7.761
964,341
+0.11(+1.40%)
Jan 24, 2005
7.774
7.774
7.596
7.654
960,280
-0.05(-0.69%)
Jan 21, 2005
7.828
7.872
7.685
7.708
1,002,857
-0.07(-0.92%)
Jan 20, 2005
7.783
7.930
7.739
7.779
1,011,081
-0.08(-0.96%)
Jan 19, 2005
7.997
8.033
7.814
7.855
1,270,093
-0.09(-1.18%)
Jan 18, 2005
7.864
8.006
7.685
7.948
1,013,974
+0.14(+1.83%)
Jan 14, 2005
7.841
7.957
7.761
7.806
1,204,546
+0.09(+1.15%)
Jan 13, 2005
7.730
7.752
7.574
7.716
1,385,793
+0.08(+1.11%)
Jan 12, 2005
7.788
7.806
7.520
7.632
2,781,027
+0.08(+1.06%)
Jan 11, 2005
7.699
7.730
7.338
7.552
3,790,432
-0.16(-2.08%)
Jan 10, 2005
7.659
7.868
7.632
7.712
1,295,257
+0.01(+0.17%)
Jan 07, 2005
7.841
7.841
7.587
7.699
855,830
-0.05(-0.69%)
Jan 06, 2005
7.757
7.864
7.618
7.752
1,690,648
+0.12(+1.52%)
Jan 05, 2005
7.886
7.966
7.578
7.636
1,623,019
-0.30(-3.76%)
Jan 04, 2005
8.510
8.527
7.899
7.935
998,799
-0.52(-6.16%)
Jan 03, 2005
8.821
8.821
8.429
8.456
777,913
-0.36(-4.04%)
Dec 31, 2004
8.737
8.817
8.728
8.812
705,686
+0.08(+0.92%)
Dec 30, 2004
8.541
8.772
8.541
8.732
849,337
+0.12(+1.40%)
Dec 29, 2004
8.425
8.616
8.411
8.612
715,113
+0.18(+2.11%)
Dec 28, 2004
8.242
8.434
8.242
8.434
625,331
+0.11(+1.28%)
Dec 27, 2004
8.322
8.376
8.175
8.327
682,791
+0.07(+0.86%)
Dec 23, 2004
8.282
8.309
8.242
8.256
481,680
-0.02(-0.22%)
Dec 22, 2004
8.242
8.411
8.202
8.273
927,447
+0.10(+1.20%)
Dec 21, 2004
8.242
8.300
8.100
8.175
1,078,281
+0.02(+0.22%)
Dec 20, 2004
8.501
8.559
8.077
8.158
945,628
-0.28(-3.28%)
Dec 17, 2004
8.501
8.563
8.358
8.434
801,977
-0.06(-0.68%)
Dec 16, 2004
8.465
8.594
8.407
8.492
919,816
-0.03(-0.31%)
Dec 15, 2004
8.354
8.567
8.238
8.518
1,112,174
+0.01(+0.16%)
Dec 14, 2004
8.554
8.596
8.443
8.505
1,396,558
-0.00(-0.05%)
Dec 13, 2004
8.674
8.674
8.443
8.510
863,926
-0.01(-0.16%)
Dec 10, 2004
8.643
8.741
8.474
8.523
1,266,150
-0.10(-1.19%)
Dec 09, 2004
8.737
8.821
8.496
8.625
1,605,301
-0.26(-2.96%)
Dec 08, 2004
9.044
9.044
8.821
8.888
1,024,412
-0.07(-0.75%)
Dec 07, 2004
9.178
9.178
8.888
8.955
1,400,149
-0.20(-2.19%)
Dec 06, 2004
9.000
9.191
8.897
9.156
882,556
+0.09(+1.03%)
Dec 03, 2004
9.173
9.343
9.004
9.062
1,005,782
+0.02(+0.20%)
Dec 02, 2004
9.258
9.494
9.040
9.044
1,007,353
-0.24(-2.59%)
Dec 01, 2004
8.915
9.311
8.799
9.285
706,808
+0.49(+5.63%)
Nov 30, 2004
9.022
9.160
8.790
8.790
939,792
-0.31(-3.43%)
Nov 29, 2004
9.222
9.418
9.000
9.102
897,595
-0.04(-0.49%)
Nov 26, 2004
9.124
9.151
9.049
9.147
183,604
+0.06(+0.64%)
Nov 24, 2004
9.004
9.271
9.004
9.089
396,162
-0.01(-0.10%)
Nov 23, 2004
9.267
9.352
9.000
9.098
805,568
-0.17(-1.87%)
Nov 22, 2004
9.294
9.338
9.156
9.271
742,272
-0.04(-0.38%)
Nov 19, 2004
9.570
9.717
9.307
9.307
845,072
-0.42(-4.35%)
Nov 18, 2004
9.423
9.753
9.289
9.730
1,127,661
+0.33(+3.51%)
Nov 17, 2004
9.316
9.583
9.231
9.401
2,741,267
+0.18(+1.98%)
Nov 16, 2004
9.356
9.490
9.151
9.218
1,223,279
-0.18(-1.94%)
Nov 15, 2004
9.062
9.632
8.919
9.401
1,970,489
-0.04(-0.47%)
Nov 12, 2004
9.534
9.610
9.311
9.445
1,593,854
-0.12(-1.26%)
Nov 11, 2004
9.641
9.726
9.539
9.565
979,521
+0.00(+0.00%)
Nov 10, 2004
9.877
9.922
9.427
9.565
1,186,468
-0.34(-3.42%)
Nov 09, 2004
10.02
10.06
9.806
9.904
432,524
-0.07(-0.71%)
Nov 08, 2004
9.873
10.24
9.846
9.975
1,281,188
-0.00(-0.04%)
Nov 05, 2004
9.605
10.02
9.605
9.980
1,311,938
+0.43(+4.53%)
Nov 04, 2004
9.401
9.708
9.316
9.548
703,890
+0.15(+1.61%)
Nov 03, 2004
9.802
9.846
9.325
9.396
909,715
-0.10(-1.03%)
Nov 02, 2004
9.637
9.721
9.356
9.494
658,775
-0.09(-0.93%)
Nov 01, 2004
9.512
9.650
9.405
9.583
395,489
+0.05(+0.51%)
Oct 29, 2004
9.445
9.592
9.325
9.534
721,173
+0.09(+0.99%)
Oct 28, 2004
9.623
9.681
9.383
9.441
864,151
-0.09(-0.98%)
Oct 27, 2004
9.289
9.677
9.254
9.534
1,372,317
+0.26(+2.79%)
Oct 26, 2004
9.093
9.311
8.986
9.276
945,404
+0.12(+1.31%)
Oct 25, 2004
8.777
9.401
8.768
9.156
1,529,884
+0.30(+3.37%)
Oct 22, 2004
8.915
8.977
8.679
8.857
1,810,677
+0.05(+0.61%)
Oct 21, 2004
9.303
9.824
8.728
8.804
5,927,629
-1.03(-10.51%)
Oct 20, 2004
9.164
10.14
9.164
9.837
2,773,813
+0.61(+6.56%)
Oct 19, 2004
9.227
9.485
9.156
9.231
867,967
+0.19(+2.07%)
Oct 18, 2004
8.786
9.093
8.688
9.044
523,877
+0.24(+2.68%)
Oct 15, 2004
8.875
8.933
8.710
8.808
632,962
-0.08(-0.88%)
Oct 14, 2004
9.262
9.289
8.866
8.886
641,267
-0.38(-4.06%)
Oct 13, 2004
9.191
9.503
9.160
9.262
1,007,129
+0.25(+2.72%)
Oct 12, 2004
8.821
9.066
8.639
9.017
797,712
+0.03(+0.30%)
Oct 11, 2004
8.977
9.022
8.576
8.991
1,164,472
+0.07(+0.75%)
Oct 08, 2004
9.285
9.356
8.861
8.924
1,076,485
-0.45(-4.85%)
Oct 07, 2004
9.556
9.761
9.347
9.378
715,562
-0.22(-2.32%)
Oct 06, 2004
9.646
9.650
9.303
9.601
815,444
+0.00(+0.00%)
Oct 05, 2004
9.748
9.846
9.499
9.601
987,152
-0.20(-2.05%)
Oct 04, 2004
9.757
10.01
9.726
9.802
864,600
+0.09(+0.96%)
Oct 01, 2004
9.231
9.735
9.231
9.708
928,794
+0.61(+6.66%)
Sep 30, 2004
9.057
9.378
8.968
9.102
741,598
+0.05(+0.59%)
Sep 29, 2004
8.777
9.173
8.777
9.049
789,407
+0.22(+2.47%)
Sep 28, 2004
8.977
9.075
8.643
8.830
1,138,435
-0.09(-1.05%)
Sep 27, 2004
8.933
9.089
8.839
8.924
1,068,405
-0.06(-0.64%)
Sep 24, 2004
9.222
9.267
8.982
8.982
1,047,755
-0.22(-2.37%)
Sep 23, 2004
9.044
9.387
9.022
9.200
1,560,410
+0.16(+1.72%)
Sep 22, 2004
9.472
9.499
9.040
9.044
1,989,119
-0.53(-5.58%)
Sep 21, 2004
9.525
9.775
9.409
9.579
3,573,770
-0.36(-3.63%)
Sep 20, 2004
9.548
10.15
9.543
9.940
1,722,017
+0.27(+2.81%)
Sep 17, 2004
9.704
9.748
9.481
9.668
1,421,921
+0.16(+1.64%)
Sep 16, 2004
9.485
9.708
9.414
9.512
995,008
+0.06(+0.66%)
Sep 15, 2004
10.06
10.06
9.432
9.450
2,213,349
-0.74(-7.22%)
Sep 14, 2004
9.935
10.19
9.846
10.18
1,633,133
+0.19(+1.87%)
Sep 13, 2004
9.093
10.12
9.075
9.998
2,607,492
+0.87(+9.57%)
Sep 10, 2004
8.420
9.258
8.362
9.124
2,322,659
+0.65(+7.73%)
Sep 09, 2004
8.460
8.532
8.251
8.469
1,754,788
+0.18(+2.15%)
Sep 08, 2004
8.518
8.518
8.189
8.291
2,315,701
-0.25(-2.87%)
Sep 07, 2004
8.567
8.697
8.362
8.536
1,229,788
+0.04(+0.42%)
Sep 03, 2004
9.000
9.066
8.358
8.501
1,231,584
-0.65(-7.11%)
Sep 02, 2004
8.955
9.169
8.875
9.151
897,595
+0.20(+2.19%)
Sep 01, 2004
8.906
9.289
8.844
8.955
931,487
+0.01(+0.10%)
Aug 31, 2004
8.844
8.977
8.768
8.946
1,842,325
+0.08(+0.96%)
Aug 30, 2004
9.071
9.133
8.848
8.861
819,260
-0.25(-2.74%)
Aug 27, 2004
8.954
9.120
8.866
9.111
492,005
+0.20(+2.30%)
Aug 26, 2004
9.098
9.107
8.861
8.906
1,043,490
-0.20(-2.20%)
Aug 25, 2004
9.004
9.271
8.804
9.107
933,732
+0.08(+0.84%)
Aug 24, 2004
9.405
9.418
8.732
9.031
1,189,835
-0.27(-2.92%)
Aug 23, 2004
9.156
9.539
9.156
9.303
1,416,534
+0.09(+1.02%)
Aug 20, 2004
8.964
9.245
8.888
9.209
845,746
+0.31(+3.45%)
Aug 19, 2004
8.888
8.955
8.808
8.902
594,356
-0.05(-0.55%)
Aug 18, 2004
8.264
9.107
8.256
8.951
1,792,047
+0.56(+6.63%)
Aug 17, 2004
8.082
8.443
8.019
8.394
832,952
+0.42(+5.31%)
Aug 16, 2004
7.886
8.033
7.864
7.970
450,705
+0.13(+1.71%)
Aug 13, 2004
7.837
7.864
7.685
7.837
547,221
+0.10(+1.27%)
Aug 12, 2004
7.984
8.051
7.690
7.739
1,496,440
-0.35(-4.30%)
Aug 11, 2004
7.748
8.086
7.422
8.086
1,502,276
+0.08(+1.03%)
Aug 10, 2004
7.819
8.019
7.788
8.004
704,788
+0.14(+1.73%)
Aug 09, 2004
8.068
8.247
7.806
7.868
733,967
-0.29(-3.55%)
Aug 06, 2004
8.086
8.282
8.042
8.158
745,190
-0.13(-1.61%)
Aug 05, 2004
8.354
8.496
8.256
8.291
491,331
-0.13(-1.53%)
Aug 04, 2004
8.532
8.585
8.104
8.420
2,122,669
-0.16(-1.82%)
Aug 03, 2004
9.066
9.066
8.545
8.576
943,832
-0.48(-5.31%)
Aug 02, 2004
8.879
9.240
8.870
9.057
740,476
+0.07(+0.74%)
Jul 30, 2004
8.995
9.084
8.777
8.991
588,745
+0.03(+0.35%)
Jul 29, 2004
8.536
8.959
8.505
8.959
871,782
+0.48(+5.68%)
Jul 28, 2004
8.643
8.643
8.331
8.478
1,496,665
-0.21(-2.46%)
Jul 27, 2004
8.514
8.723
8.322
8.692
885,250
+0.13(+1.56%)
Jul 26, 2004
8.643
8.866
8.367
8.559
774,144
-0.05(-0.62%)
Jul 23, 2004
8.853
9.040
8.599
8.612
1,529,211
-0.26(-2.96%)
Jul 22, 2004
8.893
8.964
7.988
8.875
6,366,887
-0.57(-6.08%)
Jul 21, 2004
9.908
9.908
9.432
9.450
1,653,334
-0.37(-3.72%)
Jul 20, 2004
9.628
9.846
9.396
9.815
1,585,773
+0.25(+2.61%)
Jul 19, 2004
9.797
9.806
9.521
9.565
1,134,619
-0.15(-1.56%)
Jul 16, 2004
10.20
10.24
9.677
9.717
1,182,877
-0.41(-4.09%)
Jul 15, 2004
9.895
10.26
9.895
10.13
641,716
+0.23(+2.34%)
Jul 14, 2004
9.975
10.10
9.828
9.900
879,863
-0.25(-2.42%)
Jul 13, 2004
10.37
10.37
10.10
10.14
787,163
-0.21(-2.06%)
Jul 12, 2004
10.02
10.38
9.922
10.36
1,600,363
+0.18(+1.75%)
Jul 09, 2004
9.922
10.19
9.891
10.18
869,762
+0.33(+3.35%)
Jul 08, 2004
9.605
9.989
9.552
9.851
1,491,278
+0.19(+1.98%)
Jul 07, 2004
9.775
10.11
9.601
9.659
1,008,251
-0.15(-1.54%)
Jul 06, 2004
10.11
10.15
9.748
9.810
1,113,745
-0.46(-4.47%)
Jul 02, 2004
10.69
10.87
10.06
10.27
1,157,962
-0.49(-4.59%)
Jul 01, 2004
10.94
11.22
10.63
10.76
1,135,741
-0.33(-2.97%)
Jun 30, 2004
10.97
11.13
10.77
11.09
483,700
+0.12(+1.14%)
Jun 29, 2004
10.71
11.08
10.71
10.97
627,351
+0.20(+1.90%)
Jun 28, 2004
10.89
10.98
10.70
10.76
526,122
-0.17(-1.55%)
Jun 25, 2004
10.75
11.07
10.75
10.93
948,546
+0.17(+1.62%)
Jun 24, 2004
10.96
11.07
10.73
10.76
617,699
-0.23(-2.07%)
Jun 23, 2004
10.86
11.08
10.80
10.99
899,390
+0.01(+0.12%)
Jun 22, 2004
10.79
10.97
10.75
10.97
983,336
+0.21(+1.95%)
Jun 21, 2004
11.03
11.10
10.74
10.76
651,143
-0.25(-2.30%)
Jun 18, 2004
10.64
11.04
10.59
11.02
1,536,618
+0.29(+2.74%)
Jun 17, 2004
11.08
11.21
10.67
10.72
1,060,773
-0.48(-4.26%)
Jun 16, 2004
11.49
11.49
11.11
11.20
554,179
-0.21(-1.84%)
Jun 15, 2004
11.22
11.53
11.19
11.41
512,430
+0.29(+2.65%)
Jun 14, 2004
11.53
11.58
10.92
11.12
1,034,737
-0.44(-3.78%)
Jun 10, 2004
11.88
11.88
11.42
11.55
762,024
-0.25(-2.11%)
Jun 09, 2004
11.86
11.93
11.75
11.80
832,727
-0.16(-1.30%)
Jun 08, 2004
11.94
12.02
11.85
11.96
242,635
-0.07(-0.59%)
Jun 07, 2004
11.63
12.03
11.63
12.03
482,129
+0.44(+3.77%)
Jun 04, 2004
11.57
11.80
11.46
11.59
655,857
+0.32(+2.81%)
Jun 03, 2004
11.83
11.87
11.24
11.28
1,074,914
-0.65(-5.42%)
Jun 02, 2004
12.12
12.20
11.76
11.92
730,825
-0.22(-1.80%)
Jun 01, 2004
12.23
12.31
12.02
12.14
583,582
-0.13(-1.09%)
May 28, 2004
12.13
12.30
11.99
12.27
471,579
+0.12(+0.95%)
May 27, 2004
12.34
12.42
11.97
12.16
837,665
-0.12(-0.94%)
May 26, 2004
12.17
12.39
11.92
12.27
625,555
+0.06(+0.51%)
May 25, 2004
11.72
12.25
11.55
12.21
906,124
+0.47(+3.98%)
May 24, 2004
11.70
11.82
11.62
11.74
523,877
+0.19(+1.66%)
May 21, 2004
11.43
11.66
11.37
11.55
683,465
+0.28(+2.49%)
May 20, 2004
11.55
11.63
11.25
11.27
549,016
-0.24(-2.09%)
May 19, 2004
11.63
11.92
11.43
11.51
707,706
-0.04(-0.35%)
May 18, 2004
11.45
11.57
11.28
11.55
586,725
+0.35(+3.10%)
May 17, 2004
11.29
11.46
11.16
11.20
670,222
-0.33(-2.82%)
May 14, 2004
11.74
11.88
11.43
11.53
665,508
-0.27(-2.27%)
May 13, 2004
11.83
12.08
11.59
11.80
1,143,597
+0.01(+0.11%)
May 12, 2004
11.93
12.02
11.43
11.78
937,772
-0.27(-2.22%)
May 11, 2004
11.71
12.08
11.64
12.05
744,965
+0.42(+3.64%)
May 10, 2004
11.45
11.92
11.27
11.63
1,786,436
-0.56(-4.60%)
May 07, 2004
11.98
12.29
11.94
12.19
1,334,384
+0.20(+1.71%)
May 06, 2004
11.67
12.23
11.53
11.98
1,364,685
+0.17(+1.43%)
May 05, 2004
11.84
12.15
11.61
11.82
1,415,861
+0.06(+0.49%)
May 04, 2004
11.00
11.92
11.00
11.76
1,522,253
+0.78(+7.10%)
May 03, 2004
11.03
11.08
10.75
10.98
2,807,032
+0.00(+0.04%)
Apr 30, 2004
11.34
11.58
10.92
10.97
1,669,944
-0.37(-3.22%)
Apr 29, 2004
11.50
11.73
11.26
11.34
1,110,378
-0.23(-2.00%)
Apr 28, 2004
11.92
12.00
11.51
11.57
1,212,729
-0.34(-2.88%)
Apr 27, 2004
12.45
12.49
11.91
11.91
1,665,006
-0.54(-4.33%)
Apr 26, 2004
13.05
13.25
12.43
12.45
1,563,328
-0.66(-5.06%)
Apr 23, 2004
12.88
13.29
12.79
13.12
975,256
+0.19(+1.48%)
Apr 22, 2004
13.25
13.37
12.83
12.92
3,533,817
-1.20(-8.49%)
Apr 21, 2004
13.45
14.64
13.42
14.12
2,764,162
+1.18(+9.12%)
Apr 20, 2004
13.37
13.58
12.92
12.94
317,828
-0.45(-3.33%)
Apr 19, 2004
13.14
13.46
12.88
13.39
2,110,773
+0.22(+1.69%)
Apr 16, 2004
13.37
13.50
13.09
13.17
1,265,027
-0.29(-2.15%)
Apr 15, 2004
13.97
13.97
13.33
13.45
625,780
-0.36(-2.61%)
Apr 14, 2004
13.74
14.03
13.67
13.82
946,526
+0.01(+0.10%)
Apr 13, 2004
14.49
14.55
13.66
13.80
1,107,460
-0.64(-4.41%)
Apr 12, 2004
14.30
14.76
14.17
14.44
1,265,027
+0.26(+1.82%)
Apr 08, 2004
13.54
14.66
13.47
14.18
2,432,417
+0.95(+7.17%)
Apr 07, 2004
13.13
13.30
13.05
13.23
1,087,708
+0.09(+0.68%)
Apr 06, 2004
13.28
13.28
13.04
13.14
894,228
-0.40(-2.93%)
Apr 05, 2004
13.48
13.56
13.28
13.54
864,375
+0.04(+0.30%)
Apr 02, 2004
13.32
13.91
13.23
13.50
2,120,425
+0.39(+2.96%)
Apr 01, 2004
13.06
13.25
12.99
13.11
920,713
+0.08(+0.65%)
Mar 31, 2004
12.99
13.30
12.85
13.03
526,571
-0.04(-0.34%)
Mar 30, 2004
12.96
13.14
12.85
13.07
411,201
+0.12(+0.93%)
Mar 29, 2004
12.88
13.03
12.80
12.95
614,557
+0.15(+1.18%)
Mar 26, 2004
12.83
13.05
12.70
12.80
784,020
-0.03(-0.21%)
Mar 25, 2004
12.71
12.92
12.68
12.83
1,046,857
+0.23(+1.84%)
Mar 24, 2004
12.48
12.68
12.28
12.60
945,179
+0.13(+1.04%)
Mar 23, 2004
12.84
12.92
12.26
12.47
993,886
-0.25(-1.96%)
Mar 22, 2004
12.66
12.88
12.46
12.72
1,228,666
-0.02(-0.17%)
Mar 19, 2004
13.25
13.25
12.67
12.74
1,124,070
-0.45(-3.41%)
Mar 18, 2004
13.14
13.30
12.94
13.19
1,286,799
+0.08(+0.58%)
Mar 17, 2004
12.81
13.14
12.76
13.11
1,023,065
+0.34(+2.69%)
Mar 16, 2004
12.68
13.03
12.60
12.77
1,193,426
+0.09(+0.74%)
Mar 15, 2004
12.73
12.82
12.47
12.68
1,435,389
-0.13(-1.04%)
Mar 12, 2004
13.10
13.31
12.68
12.81
2,846,761
-0.21(-1.64%)
Mar 11, 2004
12.88
13.13
12.73
13.02
2,483,368
+0.05(+0.38%)
Mar 10, 2004
12.99
13.19
12.89
12.97
1,250,662
-0.05(-0.41%)
Mar 09, 2004
13.16
13.21
12.94
13.03
1,338,873
-0.16(-1.18%)
Mar 08, 2004
13.59
13.92
13.16
13.18
1,532,129
-0.31(-2.31%)
Mar 05, 2004
13.39
13.68
13.32
13.49
1,219,239
-0.03(-0.20%)
Mar 04, 2004
13.18
13.66
13.18
13.52
864,375
+0.33(+2.53%)
Mar 03, 2004
13.19
13.21
12.84
13.19
1,240,337
-0.01(-0.07%)
Mar 02, 2004
13.44
13.49
13.19
13.20
946,526
-0.28(-2.08%)
Mar 01, 2004
13.05
13.49
12.98
13.48
1,063,467
+0.34(+2.61%)
Feb 27, 2004
13.25
13.29
13.00
13.13
1,857,813
-0.07(-0.54%)
Feb 26, 2004
12.48
13.29
12.21
13.21
1,842,101
+0.72(+5.78%)
Feb 25, 2004
12.56
12.68
12.42
12.48
912,184
-0.06(-0.50%)
Feb 24, 2004
12.68
12.91
12.39
12.55
770,778
-0.16(-1.30%)
Feb 23, 2004
12.91
12.92
12.45
12.71
1,748,279
-0.13(-1.01%)
Feb 20, 2004
12.88
13.14
12.47
12.84
2,051,966
-0.08(-0.62%)
Feb 19, 2004
13.71
13.75
12.84
12.92
1,859,833
-0.55(-4.10%)
Feb 18, 2004
13.40
13.70
13.35
13.47
1,992,486
+0.04(+0.30%)
Feb 17, 2004
12.92
13.43
12.87
13.43
1,295,329
+0.71(+5.60%)
Feb 13, 2004
13.02
13.40
12.72
12.72
1,711,693
-0.24(-1.86%)
Feb 12, 2004
13.10
13.18
12.85
12.96
1,131,477
-0.11(-0.85%)
Feb 11, 2004
12.96
13.23
12.88
13.07
1,053,591
+0.07(+0.51%)
Feb 10, 2004
13.15
13.23
12.76
13.00
1,230,012
-0.12(-0.88%)
Feb 09, 2004
13.51
13.60
13.09
13.12
1,423,044
-0.28(-2.09%)
Feb 06, 2004
12.85
13.53
12.76
13.40
2,412,890
+1.07(+8.71%)
Feb 05, 2004
12.23
12.47
12.06
12.33
2,524,668
+0.20(+1.65%)
Feb 04, 2004
12.50
12.54
12.12
12.13
2,334,779
-0.47(-3.71%)
Feb 03, 2004
12.99
13.09
12.52
12.60
2,026,154
-0.40(-3.08%)
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
.