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
Healthstream Inc
(NQ:
HSTM
)
27.29
+0.12 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2005
2.831
2.860
2.831
2.850
8,286
-0.01(-0.33%)
May 27, 2005
2.860
2.860
2.822
2.860
10,778
+0.11(+4.17%)
May 26, 2005
2.746
2.747
2.746
2.746
3,435
-0.02(-0.69%)
May 25, 2005
2.793
2.803
2.765
2.765
6,356
-0.03(-1.02%)
May 24, 2005
2.688
2.860
2.688
2.793
27,483
+0.08(+2.81%)
May 23, 2005
2.688
2.717
2.688
2.717
734
-0.01(-0.35%)
May 20, 2005
2.831
2.860
2.688
2.726
9,914
-0.04(-1.38%)
May 19, 2005
2.765
2.765
2.717
2.765
9,598
+0.05(+1.75%)
May 18, 2005
2.841
2.860
2.707
2.717
63,672
+0.03(+1.06%)
May 17, 2005
2.698
2.698
2.688
2.688
16,993
-0.06(-2.08%)
May 16, 2005
2.784
2.784
2.688
2.746
6,650
+0.03(+1.05%)
May 13, 2005
2.860
2.860
2.698
2.717
18,252
-0.10(-3.39%)
May 12, 2005
2.688
2.812
2.669
2.812
53,308
+0.14(+5.36%)
May 11, 2005
2.669
2.669
2.669
2.669
2,997
+0.10(+3.70%)
May 10, 2005
2.658
2.658
2.574
2.574
461
-0.23(-8.16%)
May 09, 2005
2.479
2.812
2.479
2.803
12,167
+0.15(+5.76%)
May 06, 2005
2.526
2.669
2.526
2.650
80,487
+0.12(+4.91%)
May 05, 2005
2.593
2.593
2.526
2.526
14,919
-0.03(-1.12%)
May 04, 2005
2.644
2.644
2.536
2.555
2,669
-0.12(-4.46%)
May 03, 2005
2.488
2.688
2.488
2.674
34,120
+0.04(+1.63%)
May 02, 2005
2.631
2.707
2.631
2.631
20,192
-0.09(-3.16%)
Apr 29, 2005
2.593
2.850
2.593
2.717
17,187
-0.14(-5.00%)
Apr 28, 2005
2.917
2.917
2.860
2.860
5,874
+0.00(+0.00%)
Apr 27, 2005
2.726
2.955
2.726
2.860
10,384
-0.09(-2.91%)
Apr 26, 2005
2.564
2.946
2.564
2.946
13,241
+0.22(+8.04%)
Apr 25, 2005
2.612
2.726
2.612
2.726
2,672
+0.11(+4.38%)
Apr 22, 2005
2.860
2.860
2.583
2.612
9,126
-0.15(-5.52%)
Apr 21, 2005
2.622
2.765
2.622
2.765
6,222
+0.09(+3.20%)
Apr 20, 2005
2.679
2.679
2.679
2.679
1,048
+0.00(+0.00%)
Apr 19, 2005
2.574
2.679
2.574
2.679
3,094
+0.15(+6.04%)
Apr 18, 2005
2.669
2.670
2.526
2.526
28,217
-0.13(-5.02%)
Apr 15, 2005
2.650
2.688
2.555
2.660
18,067
+0.10(+4.10%)
Apr 14, 2005
2.669
2.669
2.555
2.555
9,860
-0.11(-4.29%)
Apr 13, 2005
2.536
2.669
2.536
2.669
4,794
+0.07(+2.56%)
Apr 12, 2005
2.717
2.717
2.603
2.603
13,321
-0.18(-6.51%)
Apr 11, 2005
3.136
3.146
2.698
2.784
43,101
-0.22(-7.30%)
Apr 08, 2005
2.984
3.022
2.793
3.003
71,707
+0.24(+8.62%)
Apr 07, 2005
2.803
2.803
2.765
2.765
1,363
-0.04(-1.36%)
Apr 06, 2005
2.812
2.879
2.736
2.803
19,825
+0.09(+3.16%)
Apr 05, 2005
2.707
2.717
2.536
2.717
19,353
+0.19(+7.55%)
Apr 04, 2005
2.612
2.641
2.526
2.526
28,243
-0.14(-5.36%)
Apr 01, 2005
2.631
2.669
2.631
2.669
56,749
+0.01(+0.36%)
Mar 31, 2005
2.669
2.679
2.584
2.660
12,703
+0.01(+0.36%)
Mar 30, 2005
2.812
2.841
2.603
2.650
34,278
-0.05(-1.77%)
Mar 29, 2005
2.850
3.165
2.650
2.698
530,962
+0.10(+4.04%)
Mar 28, 2005
2.669
2.669
2.574
2.593
37,071
-0.08(-2.86%)
Mar 24, 2005
2.717
2.717
2.669
2.669
9,650
+0.00(+0.00%)
Mar 23, 2005
2.679
2.679
2.669
2.669
2,727
-0.01(-0.36%)
Mar 22, 2005
2.679
2.688
2.679
2.679
524
-0.05(-1.75%)
Mar 21, 2005
2.860
2.860
2.717
2.726
2,302
-0.12(-4.35%)
Mar 18, 2005
2.850
2.850
2.831
2.850
4,825
+0.09(+3.10%)
Mar 17, 2005
2.765
2.765
2.765
2.765
1,153
+0.02(+0.69%)
Mar 16, 2005
2.755
2.803
2.698
2.746
19,091
+0.02(+0.70%)
Mar 15, 2005
2.669
2.755
2.669
2.726
4,111
+0.06(+2.14%)
Mar 14, 2005
2.679
2.755
2.669
2.669
5,297
-0.10(-3.45%)
Mar 11, 2005
2.641
2.831
2.641
2.765
36,449
+0.08(+2.91%)
Mar 10, 2005
2.679
2.803
2.679
2.686
12,288
-0.03(-1.12%)
Mar 09, 2005
2.688
2.831
2.688
2.717
60,184
-0.10(-3.72%)
Mar 08, 2005
2.631
2.879
2.631
2.822
56,015
+0.15(+5.71%)
Mar 07, 2005
2.774
2.898
2.631
2.669
50,044
-0.19(-6.67%)
Mar 04, 2005
2.908
2.927
2.812
2.860
30,026
-0.05(-1.64%)
Mar 03, 2005
2.937
2.992
2.860
2.908
30,011
-0.05(-1.61%)
Mar 02, 2005
3.079
3.079
2.908
2.955
5,255
-0.10(-3.12%)
Mar 01, 2005
2.908
3.051
2.860
3.051
14,989
+0.14(+4.92%)
Feb 28, 2005
3.079
3.079
2.908
2.908
26,895
-0.12(-4.09%)
Feb 25, 2005
2.984
3.241
2.984
3.032
11,938
+0.09(+2.91%)
Feb 24, 2005
3.070
3.098
2.889
2.946
42,637
-0.16(-5.21%)
Feb 23, 2005
3.441
3.518
3.012
3.108
86,187
-0.26(-7.65%)
Feb 22, 2005
3.518
3.527
3.365
3.365
35,185
+0.00(+0.00%)
Feb 18, 2005
3.384
3.508
3.346
3.365
14,242
-0.02(-0.56%)
Feb 17, 2005
3.309
3.441
3.289
3.384
25,804
+0.10(+2.90%)
Feb 16, 2005
3.327
3.632
3.289
3.289
27,030
-0.12(-3.63%)
Feb 15, 2005
3.575
3.623
3.403
3.413
19,332
-0.13(-3.76%)
Feb 14, 2005
3.403
3.556
3.241
3.546
141,708
+0.23(+6.90%)
Feb 11, 2005
3.222
3.337
3.222
3.318
10,237
+0.01(+0.35%)
Feb 10, 2005
3.251
3.356
3.251
3.306
14,307
-0.07(-2.03%)
Feb 09, 2005
3.432
3.527
3.365
3.375
33,962
-0.05(-1.39%)
Feb 08, 2005
3.441
3.499
3.289
3.422
13,413
+0.01(+0.28%)
Feb 07, 2005
3.546
3.546
3.146
3.413
23,518
-0.10(-2.72%)
Feb 04, 2005
3.575
3.575
3.335
3.508
43,752
-0.04(-1.08%)
Feb 03, 2005
3.422
3.546
3.375
3.546
41,392
+0.18(+5.38%)
Feb 02, 2005
3.184
3.365
3.098
3.365
24,021
+0.23(+7.29%)
Feb 01, 2005
3.098
3.155
3.098
3.136
45,843
-0.01(-0.30%)
Jan 31, 2005
3.232
3.232
3.079
3.146
29,161
+0.11(+3.77%)
Jan 28, 2005
3.022
3.194
3.012
3.032
4,895
+0.02(+0.63%)
Jan 27, 2005
3.175
3.232
3.012
3.012
15,472
-0.03(-0.94%)
Jan 26, 2005
2.966
3.232
2.966
3.041
36,630
-0.03(-0.93%)
Jan 25, 2005
3.051
3.289
2.879
3.070
26,541
-0.01(-0.31%)
Jan 24, 2005
3.203
3.508
2.946
3.079
154,441
-0.16(-5.00%)
Jan 21, 2005
3.155
3.480
3.146
3.241
229,890
+0.13(+4.29%)
Jan 20, 2005
2.803
3.184
2.803
3.108
142,707
+0.30(+10.51%)
Jan 19, 2005
2.669
2.860
2.669
2.812
61,102
+0.17(+6.50%)
Jan 18, 2005
2.545
2.660
2.545
2.641
196,974
+0.02(+0.73%)
Jan 14, 2005
2.669
2.669
2.612
2.622
46,364
+0.03(+1.10%)
Jan 13, 2005
2.526
2.660
2.507
2.593
35,196
+0.10(+4.21%)
Jan 12, 2005
2.479
2.525
2.383
2.488
6,503
+0.01(+0.38%)
Jan 11, 2005
2.545
2.622
2.479
2.479
12,718
-0.14(-5.45%)
Jan 10, 2005
2.765
2.765
2.620
2.622
85,529
+0.00(+0.00%)
Jan 07, 2005
2.622
2.660
2.526
2.622
46,581
+0.09(+3.38%)
Jan 06, 2005
2.526
2.603
2.507
2.536
30,839
+0.05(+1.92%)
Jan 05, 2005
2.517
2.536
2.431
2.488
22,070
-0.03(-1.14%)
Jan 04, 2005
2.622
2.688
2.517
2.517
16,993
-0.10(-4.00%)
Jan 03, 2005
2.479
2.622
2.479
2.622
14,917
+0.07(+2.61%)
Dec 31, 2004
2.574
2.584
2.526
2.555
9,230
-0.02(-0.74%)
Dec 30, 2004
2.555
2.688
2.526
2.574
73,113
-0.04(-1.46%)
Dec 29, 2004
2.593
2.631
2.555
2.612
19,615
-0.06(-2.14%)
Dec 28, 2004
2.555
2.755
2.555
2.669
35,769
+0.11(+4.48%)
Dec 27, 2004
2.479
2.669
2.479
2.555
13,112
+0.07(+2.68%)
Dec 23, 2004
2.612
2.803
2.479
2.488
93,778
-0.09(-3.33%)
Dec 22, 2004
2.460
2.765
2.412
2.574
45,105
+0.05(+1.89%)
Dec 21, 2004
2.479
2.622
2.297
2.526
53,707
-0.06(-2.21%)
Dec 20, 2004
2.355
2.583
2.270
2.583
19,615
+0.22(+9.27%)
Dec 17, 2004
2.374
2.383
2.297
2.364
11,538
-0.02(-0.80%)
Dec 16, 2004
2.317
2.383
2.317
2.383
9,650
+0.07(+2.88%)
Dec 15, 2004
2.336
2.336
2.317
2.317
6,398
-0.04(-1.66%)
Dec 14, 2004
2.622
2.622
2.317
2.356
21,189
-0.10(-4.22%)
Dec 13, 2004
2.240
2.545
2.221
2.460
29,790
+0.12(+5.31%)
Dec 10, 2004
2.364
2.383
2.288
2.336
11,223
-0.07(-2.78%)
Dec 09, 2004
2.345
2.450
2.345
2.402
9,860
+0.08(+3.28%)
Dec 08, 2004
2.336
2.374
2.240
2.326
16,259
-0.01(-0.41%)
Dec 07, 2004
2.297
2.450
2.297
2.336
18,356
+0.04(+1.66%)
Dec 06, 2004
2.641
2.641
2.183
2.297
72,064
-0.18(-7.31%)
Dec 03, 2004
2.526
2.622
2.479
2.479
28,112
-0.04(-1.52%)
Dec 02, 2004
2.574
2.574
2.507
2.517
4,615
+0.02(+0.76%)
Dec 01, 2004
2.612
2.622
2.498
2.498
9,335
-0.07(-2.60%)
Nov 30, 2004
2.612
2.669
2.517
2.564
27,902
-0.10(-3.58%)
Nov 29, 2004
2.460
2.746
2.460
2.660
7,552
+0.05(+1.82%)
Nov 26, 2004
2.574
2.955
2.545
2.612
13,007
+0.07(+2.62%)
Nov 24, 2004
2.326
2.574
2.164
2.545
78,882
+0.23(+9.88%)
Nov 23, 2004
2.116
2.374
2.116
2.317
45,944
+0.05(+2.10%)
Nov 22, 2004
2.107
2.383
2.107
2.269
103,008
-0.07(-2.86%)
Nov 19, 2004
2.269
2.364
2.145
2.336
45,210
+0.19(+8.89%)
Nov 18, 2004
2.145
2.259
2.050
2.145
10,279
+0.10(+4.65%)
Nov 17, 2004
2.259
2.259
2.050
2.050
20,454
-0.14(-6.52%)
Nov 16, 2004
2.145
2.193
2.078
2.193
8,391
+0.00(+0.00%)
Nov 15, 2004
2.116
2.193
2.116
2.193
22,657
+0.10(+4.55%)
Nov 12, 2004
2.145
2.326
2.097
2.097
30,629
-0.02(-0.90%)
Nov 11, 2004
1.973
2.145
1.954
2.116
23,496
+0.16(+8.29%)
Nov 10, 2004
2.002
2.050
1.935
1.954
19,405
-0.01(-0.49%)
Nov 09, 2004
2.002
2.002
1.954
1.964
14,685
-0.04(-1.90%)
Nov 08, 2004
1.954
2.002
1.935
2.002
78,253
+0.13(+7.14%)
Nov 05, 2004
1.907
1.926
1.869
1.869
9,021
+0.00(+0.00%)
Nov 04, 2004
1.821
1.954
1.821
1.869
11,328
-0.04(-2.00%)
Nov 03, 2004
1.907
1.992
1.897
1.907
7,028
-0.05(-2.44%)
Nov 02, 2004
1.983
1.983
1.954
1.954
7,552
+0.02(+0.99%)
Nov 01, 2004
1.821
1.935
1.802
1.935
16,573
+0.01(+0.49%)
Oct 29, 2004
1.859
2.002
1.792
1.926
18,566
+0.07(+3.59%)
Oct 28, 2004
1.973
2.002
1.840
1.859
4,090
-0.04(-2.01%)
Oct 27, 2004
2.002
2.011
1.821
1.897
30,734
-0.01(-0.50%)
Oct 26, 2004
1.935
1.935
1.907
1.907
13,321
-0.03(-1.48%)
Oct 25, 2004
1.935
2.050
1.935
1.935
20,769
+0.03(+1.50%)
Oct 22, 2004
1.897
1.907
1.897
1.907
5,769
-0.01(-0.50%)
Oct 21, 2004
1.916
1.916
1.916
1.916
4,195
+0.00(+0.00%)
Oct 20, 2004
1.897
1.916
1.897
1.916
1,678
+0.11(+6.35%)
Oct 19, 2004
1.792
1.840
1.792
1.802
1,048
-0.04(-2.07%)
Oct 18, 2004
1.811
1.916
1.783
1.840
10,909
-0.07(-3.50%)
Oct 15, 2004
1.811
1.907
1.811
1.907
1,993
+0.00(+0.00%)
Oct 14, 2004
1.916
1.916
1.907
1.907
7,237
+0.00(+0.00%)
Oct 13, 2004
1.897
1.916
1.897
1.907
7,657
+0.04(+1.99%)
Oct 12, 2004
1.869
1.907
1.811
1.869
2,622
-0.07(-3.40%)
Oct 11, 2004
1.916
2.002
1.907
1.935
18,566
-0.02(-0.98%)
Oct 08, 2004
1.907
2.002
1.907
1.954
6,084
+0.05(+2.50%)
Oct 07, 2004
1.954
1.992
1.802
1.907
8,181
-0.07(-3.38%)
Oct 06, 2004
2.040
2.040
1.973
1.973
2,832
+0.09(+4.55%)
Oct 05, 2004
2.069
2.069
1.888
1.888
3,671
-0.11(-5.71%)
Oct 04, 2004
1.869
2.193
1.869
2.002
24,021
+0.14(+7.69%)
Oct 01, 2004
1.859
1.887
1.783
1.859
6,608
-0.14(-7.14%)
Sep 30, 2004
1.764
2.002
1.735
2.002
7,133
+0.20(+11.11%)
Sep 29, 2004
1.706
1.811
1.668
1.802
74,372
+0.13(+8.00%)
Sep 28, 2004
1.754
1.754
1.668
1.668
9,965
-0.05(-2.78%)
Sep 27, 2004
1.716
1.716
1.716
1.716
314
-0.06(-3.23%)
Sep 24, 2004
1.754
1.783
1.754
1.773
5,244
+0.02(+1.09%)
Sep 23, 2004
1.715
1.811
1.668
1.754
20,769
+0.04(+2.22%)
Sep 22, 2004
1.726
1.726
1.716
1.716
5,874
-0.05(-3.02%)
Sep 21, 2004
1.716
1.769
1.716
1.769
10,804
+0.08(+4.86%)
Sep 20, 2004
1.687
1.687
1.687
1.687
1,573
+0.02(+1.14%)
Sep 17, 2004
1.687
1.718
1.649
1.668
28,636
+0.05(+2.94%)
Sep 16, 2004
1.621
1.668
1.535
1.621
33,357
+0.02(+1.19%)
Sep 15, 2004
1.621
1.668
1.535
1.602
6,713
-0.09(-5.19%)
Sep 14, 2004
1.678
1.783
1.668
1.689
13,531
-0.03(-1.56%)
Sep 13, 2004
1.592
1.754
1.563
1.716
16,573
+0.15(+9.76%)
Sep 10, 2004
1.706
1.783
1.563
1.563
18,461
-0.10(-6.29%)
Sep 09, 2004
1.726
1.726
1.668
1.668
3,146
-0.01(-0.57%)
Sep 08, 2004
1.678
1.678
1.678
1.678
8,496
+0.00(+0.00%)
Sep 07, 2004
1.678
1.735
1.678
1.678
3,776
+0.00(+0.00%)
Sep 03, 2004
1.773
1.792
1.678
1.678
1,048
+0.01(+0.57%)
Sep 02, 2004
1.678
1.678
1.668
1.668
21,503
-0.10(-5.91%)
Sep 01, 2004
1.678
1.859
1.678
1.773
12,377
+0.05(+2.76%)
Aug 31, 2004
1.764
1.764
1.726
1.726
1,993
+0.00(+0.00%)
Aug 30, 2004
1.726
1.726
1.726
1.726
0
+0.00(+0.00%)
Aug 27, 2004
1.716
1.764
1.716
1.726
5,874
+0.03(+1.69%)
Aug 26, 2004
1.716
1.716
1.697
1.697
10,594
-0.02(-1.11%)
Aug 25, 2004
1.697
1.716
1.697
1.716
30,839
+0.00(+0.00%)
Aug 24, 2004
1.668
1.726
1.668
1.716
13,531
-0.05(-2.70%)
Aug 23, 2004
1.773
1.773
1.763
1.764
3,776
-0.04(-2.12%)
Aug 20, 2004
1.716
1.802
1.716
1.802
7,552
+0.12(+7.33%)
Aug 19, 2004
1.678
1.706
1.668
1.679
29,161
+0.00(+0.06%)
Aug 18, 2004
1.678
1.687
1.668
1.678
16,363
+0.01(+0.57%)
Aug 17, 2004
1.583
1.687
1.583
1.668
3,251
-0.04(-2.23%)
Aug 16, 2004
1.668
1.744
1.668
1.706
16,468
+0.01(+0.56%)
Aug 13, 2004
1.745
1.745
1.697
1.697
1,153
+0.01(+0.56%)
Aug 12, 2004
1.583
1.687
1.573
1.687
3,356
-0.03(-1.67%)
Aug 11, 2004
1.649
1.716
1.649
1.716
5,035
+0.10(+6.51%)
Aug 10, 2004
1.621
1.621
1.535
1.611
8,391
-0.01(-0.59%)
Aug 09, 2004
1.668
1.764
1.621
1.621
29,266
-0.04(-2.30%)
Aug 06, 2004
1.611
1.668
1.611
1.659
80,141
+0.05(+2.96%)
Aug 05, 2004
1.811
1.849
1.544
1.611
69,966
-0.06(-3.43%)
Aug 04, 2004
1.695
1.697
1.630
1.668
145,387
+0.00(+0.00%)
Aug 03, 2004
1.668
1.716
1.659
1.668
369,235
+0.00(+0.00%)
Aug 02, 2004
1.668
1.669
1.668
1.668
5,139
-0.01(-0.62%)
Jul 30, 2004
1.706
1.706
1.678
1.679
2,412
-0.01(-0.51%)
Jul 29, 2004
1.859
1.859
1.687
1.687
1,363
-0.09(-4.89%)
Jul 28, 2004
1.764
1.774
1.764
1.774
314
+0.03(+1.69%)
Jul 27, 2004
1.707
1.754
1.706
1.745
5,035
+0.06(+3.39%)
Jul 26, 2004
1.687
1.716
1.687
1.687
6,188
-0.03(-1.67%)
Jul 23, 2004
1.773
1.821
1.716
1.716
9,650
-0.06(-3.23%)
Jul 22, 2004
1.811
1.812
1.621
1.773
16,573
-0.04(-2.11%)
Jul 21, 2004
1.811
1.811
1.811
1.811
2,832
+0.02(+1.06%)
Jul 20, 2004
1.792
1.840
1.792
1.792
7,133
+0.02(+1.07%)
Jul 19, 2004
1.773
1.773
1.773
1.773
2,097
+0.00(+0.00%)
Jul 16, 2004
1.811
1.811
1.621
1.773
18,252
-0.04(-2.11%)
Jul 15, 2004
1.897
1.907
1.811
1.811
8,286
-0.01(-0.52%)
Jul 14, 2004
1.811
1.830
1.811
1.821
23,601
+0.01(+0.53%)
Jul 13, 2004
1.811
1.811
1.811
1.811
9,860
+0.00(+0.00%)
Jul 12, 2004
1.773
1.811
1.764
1.811
7,342
+0.04(+2.15%)
Jul 09, 2004
1.783
1.783
1.773
1.773
6,398
-0.04(-2.11%)
Jul 08, 2004
1.783
1.822
1.783
1.811
314
-0.03(-1.55%)
Jul 07, 2004
1.821
1.868
1.811
1.840
1,048
-0.02(-1.03%)
Jul 06, 2004
1.859
1.859
1.811
1.859
10,489
-0.05(-2.50%)
Jul 02, 2004
1.811
1.907
1.811
1.907
2,622
+0.05(+2.56%)
Jul 01, 2004
1.773
1.926
1.773
1.859
2,727
-0.03(-1.57%)
Jun 30, 2004
1.830
1.889
1.830
1.889
944
-0.02(-0.95%)
Jun 29, 2004
1.907
1.916
1.811
1.907
7,447
-0.01(-0.50%)
Jun 28, 2004
2.002
2.002
1.907
1.916
3,146
-0.08(-3.83%)
Jun 25, 2004
2.002
2.002
1.992
1.992
1,888
+0.08(+3.98%)
Jun 24, 2004
1.917
1.917
1.916
1.916
314
+0.01(+0.50%)
Jun 23, 2004
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
Jun 22, 2004
1.859
2.097
1.773
1.907
2,202
+0.05(+2.56%)
Jun 21, 2004
1.897
2.050
1.811
1.859
2,832
-0.15(-7.54%)
Jun 18, 2004
2.012
2.040
2.002
2.011
1,783
+0.01(+0.43%)
Jun 17, 2004
2.154
2.154
2.002
2.002
1,468
+0.00(+0.00%)
Jun 16, 2004
2.097
2.154
1.897
2.002
17,832
-0.09(-4.50%)
Jun 15, 2004
1.973
2.097
1.945
2.096
19,510
+0.17(+8.86%)
Jun 14, 2004
2.097
2.097
1.869
1.926
48,042
-0.17(-8.18%)
Jun 10, 2004
2.059
2.097
2.050
2.097
15,210
-0.04(-1.79%)
Jun 09, 2004
2.097
2.135
2.097
2.135
4,615
+0.04(+1.82%)
Jun 08, 2004
2.162
2.212
2.097
2.097
16,783
-0.14(-6.38%)
Jun 07, 2004
2.097
2.259
2.097
2.240
25,489
+0.13(+6.33%)
Jun 04, 2004
2.145
2.145
2.107
2.107
2,727
-0.02(-0.90%)
Jun 03, 2004
2.078
2.135
2.050
2.126
10,175
-0.03(-1.33%)
Jun 02, 2004
2.097
2.154
2.050
2.154
3,776
+0.10(+5.12%)
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
.