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
Acadia Pharmaceutica
(NQ:
ACAD
)
14.89
-0.41 (-2.68%)
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 (%)
Nov 30, 2005
9.150
9.550
8.730
8.770
64,635
-0.48(-5.19%)
Nov 29, 2005
9.360
9.630
9.110
9.250
77,277
+0.00(+0.00%)
Nov 28, 2005
9.280
9.550
9.190
9.250
14,916
-0.05(-0.54%)
Nov 25, 2005
9.250
9.340
9.250
9.300
5,809
-0.05(-0.53%)
Nov 23, 2005
9.550
9.550
9.310
9.350
9,596
-0.14(-1.48%)
Nov 22, 2005
9.430
9.500
9.370
9.490
30,656
-0.01(-0.11%)
Nov 21, 2005
9.420
9.500
9.300
9.500
29,834
+0.01(+0.11%)
Nov 18, 2005
9.890
9.890
9.400
9.490
81,481
-0.27(-2.77%)
Nov 17, 2005
9.650
9.800
9.200
9.760
27,389
+0.29(+3.06%)
Nov 16, 2005
9.700
9.790
9.100
9.470
149,879
-0.20(-2.07%)
Nov 15, 2005
10.37
10.37
9.650
9.670
65,014
-0.70(-6.75%)
Nov 14, 2005
10.43
10.44
10.25
10.37
39,177
+0.08(+0.78%)
Nov 11, 2005
10.42
11.85
10.27
10.29
66,962
-0.20(-1.91%)
Nov 10, 2005
10.50
10.50
10.21
10.49
58,039
+0.02(+0.19%)
Nov 09, 2005
10.44
10.55
10.12
10.47
102,454
+0.18(+1.75%)
Nov 08, 2005
9.940
10.42
9.700
10.29
45,757
+0.23(+2.29%)
Nov 07, 2005
9.800
10.25
9.800
10.06
73,734
-0.04(-0.40%)
Nov 04, 2005
10.30
10.30
9.980
10.10
23,268
-0.12(-1.17%)
Nov 03, 2005
10.34
10.34
10.18
10.22
50,697
-0.10(-0.97%)
Nov 02, 2005
10.35
10.38
10.06
10.32
83,534
+0.03(+0.29%)
Nov 01, 2005
10.38
10.41
10.24
10.29
26,935
-0.21(-2.00%)
Oct 31, 2005
10.30
10.50
10.30
10.50
31,981
+0.00(+0.00%)
Oct 28, 2005
10.75
10.79
10.30
10.50
27,435
-0.12(-1.13%)
Oct 27, 2005
11.01
11.03
10.61
10.62
26,008
-0.45(-4.07%)
Oct 26, 2005
11.27
11.28
11.04
11.07
6,500
-0.17(-1.51%)
Oct 25, 2005
11.16
11.32
11.02
11.24
64,536
-0.03(-0.27%)
Oct 24, 2005
11.19
11.31
11.19
11.27
16,938
+0.11(+0.99%)
Oct 21, 2005
11.22
11.35
11.06
11.16
29,077
-0.03(-0.27%)
Oct 20, 2005
11.41
11.43
11.13
11.19
18,911
-0.28(-2.44%)
Oct 19, 2005
11.04
11.47
10.89
11.47
67,092
+0.29(+2.59%)
Oct 18, 2005
11.49
11.49
10.78
11.18
40,876
-0.23(-2.02%)
Oct 17, 2005
11.49
11.49
11.30
11.41
127,109
+0.39(+3.54%)
Oct 14, 2005
11.05
11.05
10.92
11.02
41,539
+0.04(+0.36%)
Oct 13, 2005
10.83
11.05
10.66
10.98
83,036
+0.11(+1.01%)
Oct 12, 2005
10.04
10.90
10.00
10.87
59,383
+0.72(+7.09%)
Oct 11, 2005
10.75
10.79
10.05
10.15
35,535
-0.65(-6.02%)
Oct 10, 2005
10.79
11.00
10.78
10.80
16,327
+0.00(+0.00%)
Oct 07, 2005
10.51
11.07
10.51
10.80
14,852
+0.18(+1.69%)
Oct 06, 2005
11.02
11.19
10.51
10.62
73,889
-0.40(-3.63%)
Oct 05, 2005
11.15
11.46
10.84
11.02
78,060
-0.13(-1.17%)
Oct 04, 2005
11.44
11.53
11.15
11.15
37,093
-0.16(-1.41%)
Oct 03, 2005
11.50
11.51
11.27
11.31
76,957
-0.06(-0.53%)
Sep 30, 2005
11.28
11.69
11.20
11.37
119,244
+0.24(+2.16%)
Sep 29, 2005
10.78
11.13
10.71
11.13
99,510
+0.26(+2.39%)
Sep 28, 2005
10.77
11.01
10.77
10.87
76,301
-0.08(-0.73%)
Sep 27, 2005
11.07
11.07
10.78
10.95
26,615
-0.04(-0.36%)
Sep 26, 2005
11.00
11.01
10.63
10.99
90,208
+0.12(+1.10%)
Sep 23, 2005
10.87
11.04
10.85
10.87
163,566
-0.03(-0.28%)
Sep 22, 2005
10.90
11.12
10.13
10.90
150,000
+0.19(+1.77%)
Sep 21, 2005
11.30
11.30
10.69
10.71
163,790
-0.60(-5.31%)
Sep 20, 2005
11.14
11.31
11.14
11.31
129,513
+0.25(+2.26%)
Sep 19, 2005
10.94
11.06
10.76
11.06
34,297
+0.04(+0.36%)
Sep 16, 2005
11.15
11.21
10.98
11.02
426,914
-0.02(-0.18%)
Sep 15, 2005
10.84
11.11
10.72
11.04
226,111
+0.29(+2.70%)
Sep 14, 2005
10.92
11.00
10.74
10.75
38,300
-0.12(-1.10%)
Sep 13, 2005
11.10
11.10
10.70
10.87
34,680
-0.17(-1.54%)
Sep 12, 2005
11.08
11.14
10.98
11.04
126,174
+0.03(+0.27%)
Sep 09, 2005
11.21
11.28
10.96
11.01
55,603
+0.01(+0.09%)
Sep 08, 2005
10.50
11.29
10.40
11.00
97,229
+0.65(+6.28%)
Sep 07, 2005
10.18
10.36
10.04
10.35
39,611
+0.22(+2.17%)
Sep 06, 2005
10.20
10.25
9.900
10.13
54,351
+0.06(+0.60%)
Sep 02, 2005
9.910
10.35
9.800
10.07
226,635
+0.16(+1.61%)
Sep 01, 2005
9.500
9.950
9.450
9.910
280,663
+0.34(+3.55%)
Aug 31, 2005
9.400
9.570
9.380
9.570
45,023
+0.12(+1.27%)
Aug 30, 2005
9.510
9.570
9.400
9.450
8,156
+0.06(+0.64%)
Aug 29, 2005
9.060
9.390
9.060
9.390
15,729
+0.15(+1.62%)
Aug 26, 2005
9.540
9.540
9.170
9.240
36,143
-0.31(-3.25%)
Aug 25, 2005
9.450
9.750
9.300
9.550
94,545
+0.09(+0.95%)
Aug 24, 2005
9.260
9.520
9.260
9.460
56,417
+0.19(+2.05%)
Aug 23, 2005
9.230
9.300
9.000
9.270
23,272
+0.03(+0.32%)
Aug 22, 2005
8.970
9.280
8.970
9.240
63,905
+0.36(+4.05%)
Aug 19, 2005
8.540
9.030
8.540
8.880
39,510
+0.32(+3.74%)
Aug 18, 2005
8.650
8.730
8.560
8.560
85,980
-0.10(-1.15%)
Aug 17, 2005
8.900
8.900
8.660
8.660
51,882
-0.20(-2.26%)
Aug 16, 2005
8.930
9.660
8.850
8.860
16,580
-0.16(-1.77%)
Aug 15, 2005
8.910
9.020
8.760
9.020
5,967
+0.21(+2.38%)
Aug 12, 2005
8.900
9.020
8.610
8.810
14,988
-0.17(-1.89%)
Aug 11, 2005
8.830
9.780
8.650
8.980
32,773
+0.29(+3.34%)
Aug 10, 2005
9.000
9.000
8.680
8.690
20,959
-0.18(-2.03%)
Aug 09, 2005
8.800
9.000
8.780
8.870
14,330
-0.02(-0.22%)
Aug 08, 2005
9.230
9.230
8.780
8.890
29,980
-0.20(-2.20%)
Aug 05, 2005
9.330
9.350
9.090
9.090
13,919
-0.38(-4.01%)
Aug 04, 2005
9.180
9.520
8.740
9.470
70,766
+0.22(+2.38%)
Aug 03, 2005
9.690
9.690
9.240
9.250
9,071
-0.42(-4.34%)
Aug 02, 2005
9.800
9.800
9.570
9.670
38,953
+0.03(+0.31%)
Aug 01, 2005
9.650
9.800
9.420
9.640
42,497
+0.09(+0.94%)
Jul 29, 2005
9.580
9.770
9.410
9.550
60,098
+0.04(+0.42%)
Jul 28, 2005
9.440
9.570
9.440
9.510
17,871
+0.03(+0.32%)
Jul 27, 2005
9.610
9.730
9.430
9.480
19,729
-0.01(-0.11%)
Jul 26, 2005
9.350
9.750
9.350
9.490
66,600
+0.04(+0.42%)
Jul 25, 2005
9.170
9.650
9.170
9.450
87,183
+0.12(+1.29%)
Jul 22, 2005
9.190
9.460
9.150
9.330
19,265
+0.12(+1.30%)
Jul 21, 2005
9.550
9.750
9.160
9.210
278,724
-0.29(-3.05%)
Jul 20, 2005
9.060
9.570
9.060
9.500
179,898
+0.23(+2.48%)
Jul 19, 2005
8.830
9.340
8.830
9.270
30,821
+0.44(+4.98%)
Jul 18, 2005
8.890
8.940
8.776
8.830
56,543
-0.15(-1.67%)
Jul 15, 2005
8.970
9.080
8.940
8.980
8,641
-0.06(-0.66%)
Jul 14, 2005
9.070
9.090
8.908
9.040
15,545
+0.09(+1.01%)
Jul 13, 2005
8.870
9.030
8.820
8.950
15,791
-0.04(-0.44%)
Jul 12, 2005
9.000
9.040
8.820
8.990
39,736
-0.08(-0.88%)
Jul 11, 2005
9.000
9.082
8.570
9.070
27,956
+0.07(+0.78%)
Jul 08, 2005
8.000
9.000
8.000
9.000
21,470
+0.90(+11.11%)
Jul 07, 2005
8.100
8.260
7.850
8.100
43,305
-0.19(-2.29%)
Jul 06, 2005
8.400
8.750
8.260
8.290
30,584
-0.07(-0.84%)
Jul 05, 2005
8.340
8.400
8.240
8.360
53,000
+0.02(+0.24%)
Jul 01, 2005
8.330
8.500
8.060
8.340
102,300
-0.06(-0.71%)
Jun 30, 2005
8.850
8.860
8.370
8.400
52,272
-0.36(-4.11%)
Jun 29, 2005
8.880
8.890
8.708
8.760
45,502
-0.08(-0.90%)
Jun 28, 2005
8.720
8.890
8.630
8.840
36,605
+0.04(+0.45%)
Jun 27, 2005
9.210
9.210
8.660
8.800
54,280
-0.40(-4.35%)
Jun 24, 2005
9.100
9.340
8.960
9.200
1,105,897
+0.18(+2.00%)
Jun 23, 2005
9.120
9.150
8.890
9.020
30,301
+0.00(+0.00%)
Jun 22, 2005
9.000
9.130
8.670
9.020
25,590
-0.08(-0.88%)
Jun 21, 2005
9.000
9.180
8.810
9.100
25,038
+0.03(+0.33%)
Jun 20, 2005
9.380
9.380
9.000
9.070
22,328
-0.13(-1.41%)
Jun 17, 2005
9.320
9.330
9.060
9.200
18,445
-0.12(-1.29%)
Jun 16, 2005
9.000
9.510
8.950
9.320
74,429
+0.43(+4.84%)
Jun 15, 2005
9.000
9.000
8.710
8.890
15,514
-0.11(-1.22%)
Jun 14, 2005
8.880
9.000
8.790
9.000
27,064
+0.10(+1.12%)
Jun 13, 2005
8.720
8.960
8.540
8.900
25,181
+0.39(+4.58%)
Jun 10, 2005
8.760
8.770
8.440
8.510
7,838
-0.34(-3.84%)
Jun 09, 2005
8.530
8.950
8.360
8.850
19,319
+0.35(+4.12%)
Jun 08, 2005
9.000
9.000
8.330
8.500
15,606
-0.42(-4.71%)
Jun 07, 2005
8.850
9.070
8.850
8.920
47,507
+0.13(+1.46%)
Jun 06, 2005
8.588
8.950
8.588
8.792
22,488
+0.04(+0.48%)
Jun 03, 2005
8.610
8.820
8.610
8.750
16,705
-0.07(-0.79%)
Jun 02, 2005
8.820
8.820
8.600
8.820
16,778
+0.11(+1.25%)
Jun 01, 2005
8.820
8.820
8.510
8.711
18,053
-0.02(-0.22%)
May 31, 2005
8.580
8.820
8.560
8.730
17,836
+0.08(+0.92%)
May 27, 2005
9.020
9.020
8.400
8.650
51,211
+0.13(+1.53%)
May 26, 2005
9.100
9.100
8.500
8.520
44,185
-0.30(-3.40%)
May 25, 2005
9.000
9.310
8.800
8.820
94,099
-0.33(-3.61%)
May 24, 2005
8.110
9.300
7.880
9.150
99,700
+1.24(+15.68%)
May 23, 2005
7.910
8.100
7.880
7.910
36,493
+0.34(+4.49%)
May 20, 2005
8.000
8.000
7.500
7.570
17,368
-0.17(-2.20%)
May 19, 2005
7.380
7.880
7.380
7.740
11,900
+0.37(+5.02%)
May 18, 2005
7.200
7.370
7.180
7.370
74,700
+0.16(+2.22%)
May 17, 2005
7.200
7.360
7.170
7.210
182,199
+0.01(+0.14%)
May 16, 2005
7.050
7.220
7.010
7.200
9,530
+0.01(+0.14%)
May 13, 2005
7.200
7.280
7.100
7.190
49,700
-0.01(-0.14%)
May 12, 2005
7.630
7.630
7.200
7.200
26,008
-0.23(-3.04%)
May 11, 2005
7.500
7.500
7.370
7.426
800
+0.16(+2.15%)
May 10, 2005
7.260
7.370
7.260
7.270
6,899
-0.13(-1.76%)
May 09, 2005
7.390
7.400
7.380
7.400
5,050
+0.00(+0.00%)
May 06, 2005
7.500
7.500
7.260
7.400
4,922
-0.10(-1.33%)
May 05, 2005
7.900
7.900
7.300
7.500
10,415
-0.04(-0.53%)
May 04, 2005
7.540
7.829
7.400
7.540
17,265
+0.04(+0.53%)
May 03, 2005
7.960
7.980
7.300
7.500
42,138
-0.20(-2.60%)
May 02, 2005
7.750
7.950
7.570
7.700
21,210
+0.24(+3.22%)
Apr 29, 2005
7.510
7.700
7.460
7.460
6,900
-0.05(-0.67%)
Apr 28, 2005
7.950
7.950
7.510
7.510
5,950
-0.23(-2.97%)
Apr 27, 2005
7.950
7.950
7.660
7.740
10,400
+0.07(+0.91%)
Apr 26, 2005
7.640
8.010
7.350
7.670
29,752
+0.39(+5.36%)
Apr 25, 2005
7.250
7.690
7.040
7.280
26,119
+0.12(+1.68%)
Apr 22, 2005
7.190
7.190
6.720
7.160
20,229
-0.04(-0.56%)
Apr 21, 2005
6.600
7.210
6.520
7.200
14,487
+0.46(+6.82%)
Apr 20, 2005
6.540
6.890
6.520
6.740
13,336
-0.12(-1.75%)
Apr 19, 2005
6.460
6.950
6.390
6.860
24,511
-0.29(-4.06%)
Apr 18, 2005
7.000
7.180
7.000
7.150
4,750
+0.23(+3.32%)
Apr 15, 2005
7.330
7.380
6.500
6.920
93,288
+0.02(+0.29%)
Apr 14, 2005
6.250
7.220
6.250
6.900
18,385
+0.40(+6.15%)
Apr 13, 2005
6.690
6.820
6.350
6.500
9,400
-0.07(-1.07%)
Apr 12, 2005
6.780
6.840
6.260
6.570
11,527
-0.18(-2.67%)
Apr 11, 2005
6.657
6.940
6.280
6.750
26,150
+0.13(+1.96%)
Apr 08, 2005
6.890
6.890
6.520
6.620
5,900
-0.29(-4.20%)
Apr 07, 2005
7.050
7.050
6.910
6.910
500
-0.04(-0.58%)
Apr 06, 2005
6.810
7.100
6.770
6.950
6,093
+0.02(+0.29%)
Apr 05, 2005
6.771
7.150
6.760
6.930
3,660
+0.08(+1.17%)
Apr 04, 2005
6.930
7.150
6.850
6.850
6,100
+0.00(+0.00%)
Apr 01, 2005
6.900
7.190
6.850
6.850
8,936
-0.05(-0.72%)
Mar 31, 2005
7.070
7.070
6.760
6.900
11,900
-0.24(-3.36%)
Mar 30, 2005
7.130
7.140
6.921
7.140
2,900
+0.14(+2.00%)
Mar 29, 2005
6.950
7.470
6.950
7.000
8,027
-0.01(-0.14%)
Mar 28, 2005
7.000
7.010
7.000
7.010
2,215
+0.05(+0.72%)
Mar 24, 2005
7.158
7.370
6.960
6.960
2,900
-0.23(-3.19%)
Mar 23, 2005
7.010
7.189
6.920
7.189
7,100
+0.10(+1.40%)
Mar 22, 2005
6.951
7.140
6.951
7.090
11,050
+0.04(+0.57%)
Mar 21, 2005
7.260
7.260
7.050
7.050
7,100
-0.23(-3.16%)
Mar 18, 2005
7.180
7.462
7.100
7.280
24,600
+0.11(+1.53%)
Mar 17, 2005
7.171
7.171
7.170
7.170
3,600
-0.01(-0.17%)
Mar 16, 2005
7.150
7.200
7.150
7.182
2,400
+0.07(+1.00%)
Mar 15, 2005
7.080
7.430
7.080
7.111
3,800
+0.02(+0.30%)
Mar 14, 2005
7.300
7.300
6.980
7.090
3,958
+0.08(+1.14%)
Mar 11, 2005
7.010
7.270
6.980
7.010
3,600
+0.06(+0.86%)
Mar 10, 2005
7.120
7.120
6.920
6.950
2,301
-0.22(-3.05%)
Mar 09, 2005
7.000
7.440
6.960
7.169
6,008
+0.02(+0.27%)
Mar 08, 2005
7.010
7.150
7.000
7.150
200,289
+0.10(+1.42%)
Mar 07, 2005
7.080
7.100
7.050
7.050
6,798
-0.16(-2.22%)
Mar 04, 2005
7.900
7.900
7.120
7.210
12,370
-0.32(-4.25%)
Mar 03, 2005
8.000
8.000
7.530
7.530
7,110
-0.02(-0.21%)
Mar 02, 2005
8.200
8.200
7.500
7.546
13,920
-0.18(-2.38%)
Mar 01, 2005
7.600
7.990
7.550
7.730
48,663
+0.21(+2.79%)
Feb 28, 2005
7.650
7.650
7.400
7.520
31,946
-0.12(-1.57%)
Feb 25, 2005
7.600
7.900
7.500
7.640
24,732
+0.03(+0.39%)
Feb 24, 2005
7.640
7.910
7.550
7.610
7,460
-0.14(-1.81%)
Feb 23, 2005
7.770
8.070
7.500
7.750
34,975
-0.05(-0.65%)
Feb 22, 2005
8.190
8.190
7.760
7.801
11,544
+0.16(+2.11%)
Feb 18, 2005
8.010
8.010
7.580
7.640
26,513
-0.41(-5.09%)
Feb 17, 2005
8.030
8.130
8.000
8.050
2,000
-0.06(-0.74%)
Feb 16, 2005
8.050
8.270
8.030
8.110
9,200
+0.03(+0.42%)
Feb 15, 2005
8.061
8.080
8.061
8.076
1,100
-0.11(-1.39%)
Feb 14, 2005
8.000
8.300
8.000
8.190
6,080
+0.01(+0.12%)
Feb 11, 2005
8.370
8.370
8.037
8.180
3,350
+0.15(+1.88%)
Feb 10, 2005
8.311
8.311
7.810
8.029
10,694
-0.26(-3.15%)
Feb 09, 2005
8.150
8.400
8.071
8.290
12,015
+0.22(+2.73%)
Feb 08, 2005
7.670
8.120
7.620
8.070
21,383
+0.57(+7.60%)
Feb 07, 2005
7.400
7.540
7.379
7.500
12,240
+0.16(+2.18%)
Feb 04, 2005
7.250
7.450
7.000
7.340
8,982
-0.11(-1.48%)
Feb 03, 2005
7.400
7.500
7.400
7.450
4,333
+0.10(+1.36%)
Feb 02, 2005
7.250
7.390
7.250
7.350
9,538
+0.20(+2.80%)
Feb 01, 2005
7.150
7.240
7.080
7.150
6,200
+0.08(+1.13%)
Jan 31, 2005
7.150
7.150
7.000
7.070
15,041
+0.11(+1.58%)
Jan 28, 2005
7.000
7.090
6.900
6.960
12,000
-0.04(-0.57%)
Jan 27, 2005
6.600
7.000
6.600
7.000
12,780
+0.26(+3.86%)
Jan 26, 2005
6.530
6.750
6.530
6.740
2,920
+0.18(+2.74%)
Jan 25, 2005
6.320
6.600
6.320
6.560
5,542
+0.14(+2.20%)
Jan 24, 2005
6.740
6.780
6.250
6.419
10,105
-0.22(-3.33%)
Jan 21, 2005
6.785
6.785
6.610
6.640
5,349
-0.01(-0.15%)
Jan 20, 2005
6.610
6.663
6.610
6.650
2,530
+0.03(+0.45%)
Jan 19, 2005
6.750
6.760
6.610
6.620
10,450
-0.18(-2.65%)
Jan 18, 2005
7.240
7.240
6.610
6.800
27,963
-0.26(-3.68%)
Jan 14, 2005
7.114
7.114
7.060
7.060
11,400
-0.14(-1.94%)
Jan 13, 2005
7.360
7.360
7.070
7.200
17,228
-0.22(-2.96%)
Jan 12, 2005
7.250
7.640
7.170
7.420
45,176
+0.40(+5.70%)
Jan 11, 2005
6.590
7.200
6.590
7.020
70,520
+0.59(+9.18%)
Jan 10, 2005
6.500
6.560
6.400
6.430
9,485
-0.07(-1.08%)
Jan 07, 2005
6.430
6.700
6.430
6.500
18,699
+0.16(+2.52%)
Jan 06, 2005
6.350
6.390
6.160
6.340
7,680
+0.08(+1.28%)
Jan 05, 2005
6.250
6.270
6.210
6.260
4,925
-0.02(-0.32%)
Jan 04, 2005
6.650
6.650
6.280
6.280
6,788
-0.11(-1.72%)
Jan 03, 2005
6.820
6.820
6.390
6.390
8,593
-0.38(-5.61%)
Dec 31, 2004
6.040
6.770
5.700
6.770
49,800
+0.71(+11.72%)
Dec 30, 2004
6.250
6.250
6.060
6.060
3,000
-0.07(-1.14%)
Dec 29, 2004
5.890
6.150
5.810
6.130
22,800
+0.23(+3.90%)
Dec 28, 2004
6.050
6.050
5.810
5.900
52,900
-0.27(-4.38%)
Dec 27, 2004
6.140
6.340
5.940
6.170
12,800
-0.14(-2.22%)
Dec 23, 2004
6.750
6.750
5.790
6.310
183,700
-0.59(-8.55%)
Dec 22, 2004
6.950
6.950
6.876
6.900
7,300
-0.03(-0.43%)
Dec 21, 2004
6.980
7.082
6.850
6.930
135,900
+0.21(+3.12%)
Dec 20, 2004
6.780
6.840
6.720
6.720
4,800
-0.09(-1.32%)
Dec 17, 2004
6.810
6.810
6.810
6.810
0
+0.00(+0.00%)
Dec 16, 2004
6.910
6.960
6.720
6.810
12,000
-0.09(-1.30%)
Dec 15, 2004
6.990
7.050
6.900
6.900
3,600
-0.14(-1.99%)
Dec 14, 2004
7.000
7.060
6.870
7.040
23,400
+0.05(+0.72%)
Dec 13, 2004
6.810
7.200
6.810
6.990
30,900
+0.19(+2.79%)
Dec 10, 2004
6.790
6.890
6.790
6.800
12,500
-0.02(-0.29%)
Dec 09, 2004
6.740
6.890
6.740
6.820
13,500
-0.01(-0.15%)
Dec 08, 2004
6.910
6.910
6.520
6.830
17,600
+0.03(+0.44%)
Dec 07, 2004
6.800
6.810
6.740
6.800
9,800
+0.01(+0.15%)
Dec 06, 2004
6.900
6.920
6.790
6.790
22,000
-0.01(-0.15%)
Dec 03, 2004
6.910
6.910
6.800
6.800
600
-0.01(-0.15%)
Dec 02, 2004
6.720
6.920
6.720
6.810
9,000
+0.12(+1.79%)
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
.