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
Dave Inc
(NQ:
DAVE
)
42.77
+0.60 (+1.43%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 28, 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 (%)
Apr 28, 2006
468.80
471.68
456.96
467.52
1,481
-1.28(-0.27%)
Apr 27, 2006
453.76
468.80
438.40
468.80
3,151
+12.16(+2.66%)
Apr 26, 2006
448.00
456.64
448.00
456.64
2,450
+7.04(+1.57%)
Apr 25, 2006
447.04
450.56
445.76
449.60
1,439
+1.60(+0.36%)
Apr 24, 2006
445.12
451.80
445.12
448.00
2,007
-3.20(-0.71%)
Apr 21, 2006
443.20
451.20
443.20
451.20
450
+9.92(+2.25%)
Apr 20, 2006
432.00
441.28
432.00
441.28
632
+6.08(+1.40%)
Apr 19, 2006
431.68
444.80
431.68
435.20
856
+3.20(+0.74%)
Apr 18, 2006
433.92
435.20
430.08
432.00
604
-3.20(-0.74%)
Apr 17, 2006
438.72
447.36
432.00
435.20
1,011
-2.56(-0.58%)
Apr 13, 2006
434.24
441.28
432.95
437.76
197
+2.24(+0.51%)
Apr 12, 2006
436.06
436.16
432.00
435.52
709
-0.54(-0.12%)
Apr 11, 2006
448.00
448.00
432.00
436.06
722
-10.34(-2.32%)
Apr 10, 2006
448.32
456.32
442.88
446.40
488
-10.56(-2.31%)
Apr 07, 2006
454.08
459.84
441.92
456.96
2,719
+7.36(+1.64%)
Apr 06, 2006
437.44
450.88
433.60
449.60
1,528
+12.48(+2.86%)
Apr 05, 2006
421.12
446.08
417.60
437.12
2,158
+17.60(+4.20%)
Apr 04, 2006
417.92
424.00
409.60
419.52
1,551
+1.60(+0.38%)
Apr 03, 2006
416.00
424.00
414.40
417.92
873
+0.00(+0.00%)
Mar 31, 2006
426.24
426.24
414.40
417.92
2,932
-8.32(-1.95%)
Mar 30, 2006
423.04
431.97
421.76
426.24
3,645
+2.56(+0.60%)
Mar 29, 2006
413.12
440.00
413.12
423.68
8,225
+11.84(+2.87%)
Mar 28, 2006
408.00
412.80
408.00
411.84
1,202
+3.20(+0.78%)
Mar 27, 2006
406.72
412.48
406.40
408.64
579
+0.96(+0.24%)
Mar 24, 2006
407.36
409.60
401.28
407.68
1,547
-0.64(-0.16%)
Mar 23, 2006
409.28
409.60
407.04
408.32
546
-0.32(-0.08%)
Mar 22, 2006
413.44
414.72
404.80
408.64
525
-3.84(-0.93%)
Mar 21, 2006
410.56
416.96
408.00
412.48
845
+2.24(+0.55%)
Mar 20, 2006
420.80
420.80
399.36
410.24
1,584
-6.40(-1.54%)
Mar 17, 2006
418.88
423.36
416.64
416.64
263
-2.56(-0.61%)
Mar 16, 2006
418.88
424.64
416.64
419.20
851
+0.32(+0.08%)
Mar 15, 2006
419.84
432.00
418.56
418.88
945
-1.92(-0.46%)
Mar 14, 2006
420.80
422.40
420.80
420.80
312
+0.96(+0.23%)
Mar 13, 2006
421.12
422.40
419.20
419.84
506
-0.96(-0.23%)
Mar 10, 2006
419.84
423.36
416.64
420.80
1,724
+1.60(+0.38%)
Mar 09, 2006
420.80
421.44
417.92
419.20
1,803
-1.28(-0.30%)
Mar 08, 2006
417.60
421.44
416.32
420.48
1,603
+0.64(+0.15%)
Mar 07, 2006
420.48
421.44
417.92
419.84
475
-0.64(-0.15%)
Mar 06, 2006
420.16
422.08
417.28
420.48
1,312
+1.60(+0.38%)
Mar 03, 2006
414.08
420.80
414.08
418.88
4,216
+2.56(+0.61%)
Mar 02, 2006
430.08
430.08
409.60
416.32
6,877
-19.52(-4.48%)
Mar 01, 2006
424.32
447.36
419.20
435.84
887
-6.08(-1.38%)
Feb 28, 2006
444.80
447.68
437.76
441.92
642
-2.88(-0.65%)
Feb 27, 2006
432.00
447.04
425.73
444.80
876
+11.84(+2.73%)
Feb 24, 2006
436.80
436.80
427.52
432.96
2,024
-1.60(-0.37%)
Feb 23, 2006
428.80
434.88
422.72
434.56
893
+3.20(+0.74%)
Feb 22, 2006
419.84
432.64
414.72
431.36
1,212
+4.16(+0.97%)
Feb 21, 2006
427.20
434.56
417.60
427.20
1,269
-1.60(-0.37%)
Feb 17, 2006
420.16
429.76
410.24
428.80
721
+9.28(+2.21%)
Feb 16, 2006
415.04
423.68
414.08
419.52
1,378
+4.48(+1.08%)
Feb 15, 2006
407.04
417.60
402.88
415.04
1,153
+8.96(+2.21%)
Feb 14, 2006
414.40
414.40
397.76
406.08
3,704
-7.36(-1.78%)
Feb 13, 2006
419.20
419.20
411.52
413.44
167
-4.16(-1.00%)
Feb 10, 2006
416.00
418.24
414.40
417.60
1,277
+0.32(+0.08%)
Feb 09, 2006
418.24
420.10
411.52
417.28
1,427
-1.60(-0.38%)
Feb 08, 2006
422.72
429.12
418.56
418.88
730
-5.44(-1.28%)
Feb 07, 2006
431.36
431.36
421.49
424.32
4,304
-14.40(-3.28%)
Feb 06, 2006
412.80
443.52
407.68
438.72
12,383
+28.48(+6.94%)
Feb 03, 2006
405.12
412.13
403.52
410.24
1,649
+1.92(+0.47%)
Feb 02, 2006
410.56
410.88
402.88
408.32
923
-6.08(-1.47%)
Feb 01, 2006
405.12
416.00
405.12
414.40
1,226
+5.12(+1.25%)
Jan 31, 2006
405.76
411.20
401.60
409.28
1,669
+1.28(+0.31%)
Jan 30, 2006
408.00
412.80
400.64
408.00
1,978
-3.20(-0.78%)
Jan 27, 2006
412.80
416.32
406.40
411.20
4,707
-3.20(-0.77%)
Jan 26, 2006
400.64
424.00
400.64
414.40
7,716
+14.08(+3.52%)
Jan 25, 2006
392.00
416.64
384.00
400.32
3,293
+8.96(+2.29%)
Jan 24, 2006
369.60
391.36
369.60
391.36
2,530
+23.36(+6.35%)
Jan 23, 2006
369.60
373.12
365.12
368.00
2,428
-3.20(-0.86%)
Jan 20, 2006
368.64
375.04
368.32
371.20
615
+0.64(+0.17%)
Jan 19, 2006
368.32
378.56
360.32
370.56
959
-1.28(-0.34%)
Jan 18, 2006
367.36
374.08
367.36
371.84
582
+0.96(+0.26%)
Jan 17, 2006
366.40
373.44
366.40
370.88
820
+0.64(+0.17%)
Jan 13, 2006
368.64
375.36
363.52
370.24
1,033
-2.24(-0.60%)
Jan 12, 2006
371.84
375.68
368.64
372.48
621
-1.28(-0.34%)
Jan 11, 2006
369.28
376.64
369.28
373.76
762
+4.16(+1.13%)
Jan 10, 2006
368.64
375.04
361.92
369.60
657
-3.52(-0.94%)
Jan 09, 2006
359.36
374.40
359.36
373.12
1,619
+8.64(+2.37%)
Jan 06, 2006
356.80
365.44
356.80
364.48
876
+3.20(+0.89%)
Jan 05, 2006
355.20
363.52
355.20
361.28
1,161
+5.44(+1.53%)
Jan 04, 2006
356.80
362.56
355.20
355.84
760
-4.16(-1.16%)
Jan 03, 2006
361.28
362.88
360.00
360.00
619
-0.64(-0.18%)
Dec 30, 2005
354.88
361.44
354.88
360.64
1,376
+0.96(+0.27%)
Dec 29, 2005
356.48
360.96
355.14
359.68
173
-0.64(-0.18%)
Dec 28, 2005
355.20
360.96
352.00
360.32
634
+2.56(+0.72%)
Dec 27, 2005
361.20
361.20
357.76
357.76
303
-1.28(-0.36%)
Dec 23, 2005
358.72
360.32
352.00
359.04
1,233
+3.84(+1.08%)
Dec 22, 2005
358.08
360.32
355.20
355.20
389
-5.12(-1.42%)
Dec 21, 2005
358.08
361.92
355.52
360.32
427
+0.32(+0.09%)
Dec 20, 2005
363.20
363.55
358.72
360.00
1,429
-2.88(-0.79%)
Dec 19, 2005
360.00
368.00
360.00
362.88
3,679
+1.28(+0.35%)
Dec 16, 2005
360.00
362.88
354.56
361.60
3,198
+1.28(+0.36%)
Dec 15, 2005
356.80
360.64
356.48
360.32
1,179
+1.60(+0.45%)
Dec 14, 2005
360.00
362.24
356.48
358.72
711
-0.64(-0.18%)
Dec 13, 2005
360.32
362.88
354.24
359.36
1,712
+1.28(+0.36%)
Dec 12, 2005
352.64
358.08
351.04
358.08
1,870
+4.48(+1.27%)
Dec 09, 2005
352.32
356.16
352.00
353.60
1,610
-2.24(-0.63%)
Dec 08, 2005
357.76
358.08
353.60
355.84
494
-5.12(-1.42%)
Dec 07, 2005
356.48
361.28
352.00
360.96
920
+0.96(+0.27%)
Dec 06, 2005
355.20
361.60
351.36
360.00
1,617
+8.32(+2.37%)
Dec 05, 2005
339.20
353.60
338.56
351.68
1,503
+7.04(+2.04%)
Dec 02, 2005
342.08
351.04
340.16
344.64
854
-4.80(-1.37%)
Dec 01, 2005
349.44
350.40
336.32
349.44
569
+6.72(+1.96%)
Nov 30, 2005
344.32
345.92
339.84
342.72
1,377
+1.60(+0.47%)
Nov 29, 2005
345.60
346.24
336.32
341.12
996
-4.48(-1.30%)
Nov 28, 2005
342.72
352.00
342.08
345.60
1,682
-4.16(-1.19%)
Nov 25, 2005
349.44
349.76
345.60
349.76
206
+0.00(+0.00%)
Nov 23, 2005
343.68
352.00
342.40
349.76
985
+1.92(+0.55%)
Nov 22, 2005
344.00
348.16
344.00
347.84
576
+0.96(+0.28%)
Nov 21, 2005
344.00
351.68
344.00
346.88
509
+2.24(+0.65%)
Nov 18, 2005
352.00
353.92
344.32
344.64
629
-7.36(-2.09%)
Nov 17, 2005
344.32
354.24
342.72
352.00
2,008
+4.48(+1.29%)
Nov 16, 2005
351.36
351.68
343.04
347.52
436
-4.16(-1.18%)
Nov 15, 2005
341.44
354.88
341.44
351.68
2,212
+7.68(+2.23%)
Nov 14, 2005
345.28
347.52
342.08
344.00
456
-3.84(-1.10%)
Nov 11, 2005
346.56
352.00
340.16
347.84
747
-4.48(-1.27%)
Nov 10, 2005
339.84
353.60
339.84
352.32
1,532
+12.80(+3.77%)
Nov 09, 2005
343.04
344.32
339.52
339.52
2,530
-3.20(-0.93%)
Nov 08, 2005
338.24
344.64
332.99
342.72
10,907
+4.48(+1.32%)
Nov 07, 2005
349.44
352.32
328.32
338.24
4,790
-13.76(-3.91%)
Nov 04, 2005
349.76
353.60
344.96
352.00
3,059
+1.60(+0.46%)
Nov 03, 2005
332.80
355.20
328.32
350.40
11,760
-30.40(-7.98%)
Nov 02, 2005
380.48
387.20
362.24
380.80
2,166
-3.20(-0.83%)
Nov 01, 2005
381.12
392.64
375.36
384.00
1,242
+1.92(+0.50%)
Oct 31, 2005
376.96
383.68
372.48
382.08
1,421
+9.28(+2.49%)
Oct 28, 2005
371.20
380.80
352.00
372.80
1,262
+5.76(+1.57%)
Oct 27, 2005
378.88
380.80
365.76
367.04
690
-10.56(-2.80%)
Oct 26, 2005
377.60
380.48
377.60
377.60
800
-0.64(-0.17%)
Oct 25, 2005
379.52
379.52
375.04
378.24
1,281
+0.64(+0.17%)
Oct 24, 2005
368.96
378.56
360.00
377.60
2,433
+9.28(+2.52%)
Oct 21, 2005
364.80
368.64
363.20
368.32
2,354
+8.32(+2.31%)
Oct 20, 2005
364.80
368.64
358.08
360.00
950
-8.00(-2.17%)
Oct 19, 2005
360.00
368.32
360.00
368.00
1,051
+6.08(+1.68%)
Oct 18, 2005
373.44
373.76
360.32
361.92
774
-5.12(-1.39%)
Oct 17, 2005
371.20
373.12
364.80
367.04
556
-0.32(-0.09%)
Oct 14, 2005
368.64
372.80
362.56
367.36
767
+8.32(+2.32%)
Oct 13, 2005
368.32
374.40
350.40
359.04
1,744
-11.52(-3.11%)
Oct 12, 2005
386.56
386.56
369.60
370.56
875
-12.80(-3.34%)
Oct 11, 2005
387.52
389.12
380.80
383.36
470
-0.32(-0.08%)
Oct 10, 2005
383.68
387.52
378.56
383.68
623
+7.68(+2.04%)
Oct 07, 2005
373.44
381.76
373.44
376.00
519
-1.28(-0.34%)
Oct 06, 2005
369.92
383.04
369.92
377.28
579
+2.56(+0.68%)
Oct 05, 2005
384.64
390.08
369.92
374.72
852
-12.80(-3.30%)
Oct 04, 2005
388.80
388.80
384.64
387.52
681
+2.88(+0.75%)
Oct 03, 2005
379.84
387.84
379.84
384.64
902
+3.20(+0.84%)
Sep 30, 2005
382.72
392.19
380.16
381.44
890
-7.04(-1.81%)
Sep 29, 2005
392.64
394.24
384.00
388.48
843
-4.80(-1.22%)
Sep 28, 2005
387.20
404.48
387.20
393.28
2,396
+4.80(+1.24%)
Sep 27, 2005
386.56
393.60
386.56
388.48
721
-0.96(-0.25%)
Sep 26, 2005
386.88
395.52
385.28
389.44
1,445
-0.96(-0.25%)
Sep 23, 2005
390.40
393.98
387.52
390.40
350
-0.32(-0.08%)
Sep 22, 2005
390.72
400.00
377.95
390.72
1,284
+4.80(+1.24%)
Sep 21, 2005
410.56
410.56
381.12
385.92
3,630
-21.76(-5.34%)
Sep 20, 2005
409.60
415.68
400.96
407.68
1,026
-6.08(-1.47%)
Sep 19, 2005
412.80
418.56
400.00
413.76
5,136
+3.20(+0.78%)
Sep 16, 2005
402.24
410.56
399.68
410.56
1,976
+9.60(+2.39%)
Sep 15, 2005
387.84
404.16
387.84
400.96
1,332
+12.16(+3.13%)
Sep 14, 2005
390.40
400.00
383.68
388.80
1,290
-6.08(-1.54%)
Sep 13, 2005
397.44
398.40
380.80
394.88
2,678
-3.52(-0.88%)
Sep 12, 2005
398.40
402.88
387.52
398.40
1,033
-1.92(-0.48%)
Sep 09, 2005
383.68
402.88
381.44
400.32
2,039
+17.28(+4.51%)
Sep 08, 2005
382.72
384.32
373.44
383.04
1,624
+2.24(+0.59%)
Sep 07, 2005
373.76
384.00
373.76
380.80
1,332
+8.96(+2.41%)
Sep 06, 2005
368.00
378.56
358.40
371.84
1,518
+12.80(+3.57%)
Sep 02, 2005
360.00
369.28
353.15
359.04
1,642
-7.68(-2.09%)
Sep 01, 2005
384.32
384.32
361.60
366.72
2,444
-20.48(-5.29%)
Aug 31, 2005
398.08
398.08
377.60
387.20
1,419
-8.96(-2.26%)
Aug 30, 2005
390.08
397.44
390.08
396.16
1,058
+6.08(+1.56%)
Aug 29, 2005
396.48
399.74
385.92
390.08
1,147
-7.68(-1.93%)
Aug 26, 2005
405.12
410.88
394.24
397.76
1,356
-7.04(-1.74%)
Aug 25, 2005
405.44
408.00
399.36
404.80
1,984
+0.32(+0.08%)
Aug 24, 2005
400.64
404.48
395.84
404.48
1,968
+3.84(+0.96%)
Aug 23, 2005
396.80
404.16
394.56
400.64
3,640
+4.16(+1.05%)
Aug 22, 2005
396.80
409.28
395.52
396.48
1,358
-6.40(-1.59%)
Aug 19, 2005
410.88
411.20
397.12
402.88
1,328
-0.32(-0.08%)
Aug 18, 2005
404.16
411.84
400.00
403.20
1,094
-2.88(-0.71%)
Aug 17, 2005
404.80
412.80
396.80
406.08
1,590
+6.08(+1.52%)
Aug 16, 2005
416.00
422.40
395.20
400.00
4,327
-16.00(-3.85%)
Aug 15, 2005
396.48
416.00
396.48
416.00
3,185
+22.40(+5.69%)
Aug 12, 2005
396.80
398.40
384.00
393.60
1,473
-3.20(-0.81%)
Aug 11, 2005
400.00
402.88
395.52
396.80
1,294
-4.48(-1.12%)
Aug 10, 2005
408.32
412.80
400.32
401.28
2,370
-7.04(-1.72%)
Aug 09, 2005
398.72
412.80
393.60
408.32
2,560
+9.60(+2.41%)
Aug 08, 2005
396.80
407.68
392.00
398.72
3,311
-3.52(-0.88%)
Aug 05, 2005
392.00
402.88
387.52
402.24
8,818
+23.68(+6.26%)
Aug 04, 2005
393.60
397.44
370.56
378.56
25,201
+58.88(+18.42%)
Aug 03, 2005
315.52
322.24
310.40
319.68
4,758
+4.16(+1.32%)
Aug 02, 2005
316.80
316.80
312.00
315.52
2,338
+2.24(+0.72%)
Aug 01, 2005
314.24
315.52
308.16
313.28
729
-0.96(-0.31%)
Jul 29, 2005
310.40
315.20
310.40
314.24
1,522
+0.32(+0.10%)
Jul 28, 2005
310.40
319.36
307.20
313.92
1,289
+3.84(+1.24%)
Jul 27, 2005
307.20
312.64
304.64
310.08
1,823
+1.92(+0.62%)
Jul 26, 2005
312.00
313.60
307.20
308.16
1,130
-5.76(-1.83%)
Jul 25, 2005
320.00
320.00
313.60
313.92
949
-6.08(-1.90%)
Jul 22, 2005
328.32
328.32
317.12
320.00
733
-2.56(-0.79%)
Jul 21, 2005
325.12
328.96
312.96
322.56
2,089
+1.92(+0.60%)
Jul 20, 2005
320.00
321.28
313.92
320.64
870
+0.00(+0.00%)
Jul 19, 2005
323.20
327.36
319.36
320.64
1,327
+0.64(+0.20%)
Jul 18, 2005
332.48
332.80
320.00
320.00
2,153
-16.32(-4.85%)
Jul 15, 2005
340.80
345.60
333.12
336.32
2,558
-2.24(-0.66%)
Jul 14, 2005
321.60
340.80
321.60
338.56
3,076
+17.92(+5.59%)
Jul 13, 2005
320.00
332.80
318.72
320.64
1,115
+2.24(+0.70%)
Jul 12, 2005
314.56
320.00
312.00
318.40
828
+3.52(+1.12%)
Jul 11, 2005
313.92
318.40
310.72
314.88
1,137
-4.16(-1.30%)
Jul 08, 2005
318.08
319.04
312.00
319.04
1,122
+3.84(+1.22%)
Jul 07, 2005
310.40
316.16
308.86
315.20
863
+0.64(+0.20%)
Jul 06, 2005
310.08
320.00
300.48
314.56
1,690
-1.92(-0.61%)
Jul 05, 2005
319.36
319.68
311.36
316.48
862
+0.32(+0.10%)
Jul 01, 2005
316.16
320.00
311.36
316.16
1,050
+0.32(+0.10%)
Jun 30, 2005
307.20
317.44
307.20
315.84
1,143
+8.00(+2.60%)
Jun 29, 2005
310.72
310.72
302.40
307.84
2,047
-2.88(-0.93%)
Jun 28, 2005
312.00
312.00
301.76
310.72
1,327
+4.16(+1.36%)
Jun 27, 2005
320.00
322.56
305.60
306.56
3,627
-15.68(-4.87%)
Jun 24, 2005
328.32
328.64
318.40
322.24
1,117
-2.88(-0.89%)
Jun 23, 2005
318.40
325.76
318.40
325.12
2,003
+10.24(+3.25%)
Jun 22, 2005
317.12
328.64
313.86
314.88
2,213
-1.92(-0.61%)
Jun 21, 2005
323.84
328.00
315.20
316.80
2,661
-7.36(-2.27%)
Jun 20, 2005
325.76
336.00
321.60
324.16
2,513
-1.60(-0.49%)
Jun 17, 2005
334.40
338.56
324.16
325.76
1,064
-13.12(-3.87%)
Jun 16, 2005
338.56
344.32
333.12
338.88
621
+0.32(+0.09%)
Jun 15, 2005
344.64
344.64
337.92
338.56
1,685
-7.04(-2.04%)
Jun 14, 2005
337.28
349.44
335.04
345.60
2,477
+5.12(+1.50%)
Jun 13, 2005
345.60
348.16
338.56
340.48
1,422
-5.44(-1.57%)
Jun 10, 2005
345.92
349.76
342.72
345.92
1,624
-3.20(-0.92%)
Jun 09, 2005
347.52
352.00
347.52
349.12
2,091
-2.24(-0.64%)
Jun 08, 2005
361.92
363.20
348.99
351.36
1,772
-8.64(-2.40%)
Jun 07, 2005
355.20
364.80
355.20
360.00
2,707
+3.84(+1.08%)
Jun 06, 2005
362.56
366.40
356.16
356.16
1,464
-7.04(-1.94%)
Jun 03, 2005
366.40
367.04
360.00
363.20
3,009
-5.44(-1.48%)
Jun 02, 2005
367.04
371.52
364.80
368.64
1,633
+1.60(+0.44%)
Jun 01, 2005
348.80
382.40
345.92
367.04
5,186
+19.20(+5.52%)
May 31, 2005
344.00
356.80
339.52
347.84
2,729
+3.20(+0.93%)
May 27, 2005
340.80
349.44
340.80
344.64
2,964
+7.36(+2.18%)
May 26, 2005
336.00
346.88
329.60
337.28
2,900
+0.96(+0.29%)
May 25, 2005
334.40
339.52
334.40
336.32
577
+1.79(+0.54%)
May 24, 2005
347.20
347.20
325.44
334.53
1,625
-12.67(-3.65%)
May 23, 2005
337.60
351.36
337.60
347.20
3,023
+2.56(+0.74%)
May 20, 2005
339.20
345.28
337.28
344.64
2,338
+4.64(+1.36%)
May 19, 2005
318.40
346.24
318.40
340.00
4,379
+20.16(+6.30%)
May 18, 2005
323.20
328.00
317.44
319.84
5,590
-4.32(-1.33%)
May 17, 2005
337.92
340.16
321.92
324.16
4,741
-16.96(-4.97%)
May 16, 2005
348.48
348.48
340.80
341.12
5,136
-10.24(-2.91%)
May 13, 2005
357.44
358.72
350.08
351.36
5,334
-7.04(-1.96%)
May 12, 2005
362.88
367.04
355.84
358.40
1,894
-9.92(-2.69%)
May 11, 2005
355.84
370.56
355.84
368.32
2,435
+11.84(+3.32%)
May 10, 2005
358.08
360.58
356.48
356.48
2,817
-3.52(-0.98%)
May 09, 2005
363.20
364.80
355.20
360.00
5,098
+0.64(+0.18%)
May 06, 2005
356.48
361.60
355.84
359.36
1,717
+3.52(+0.99%)
May 05, 2005
360.32
360.32
353.60
355.84
6,191
-0.96(-0.27%)
May 04, 2005
361.28
362.88
353.60
356.80
4,285
+3.20(+0.90%)
May 03, 2005
350.40
369.92
342.40
353.60
5,313
+7.04(+2.03%)
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
.