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
)
28.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2006
3.403
3.655
3.346
3.632
63,167
+0.21(+6.13%)
May 30, 2006
3.213
3.461
3.146
3.422
132,610
+0.23(+7.16%)
May 26, 2006
3.232
3.260
3.165
3.194
26,907
-0.01(-0.30%)
May 25, 2006
3.003
3.279
3.003
3.203
71,887
+0.10(+3.39%)
May 24, 2006
3.222
3.222
3.098
3.098
109,429
-0.14(-4.41%)
May 23, 2006
3.594
3.670
3.213
3.241
154,035
-0.44(-11.92%)
May 22, 2006
3.899
3.899
3.632
3.680
53,251
-0.24(-6.08%)
May 19, 2006
3.928
4.090
3.851
3.918
81,977
+0.08(+1.99%)
May 18, 2006
3.727
3.909
3.727
3.842
33,934
-0.01(-0.25%)
May 17, 2006
3.613
3.947
3.613
3.851
79,634
-0.01(-0.25%)
May 16, 2006
3.556
4.052
3.537
3.861
77,577
+0.00(+0.00%)
May 15, 2006
4.004
4.147
3.432
3.861
224,241
-0.27(-6.47%)
May 12, 2006
4.357
4.357
4.080
4.128
79,262
-0.29(-6.48%)
May 11, 2006
4.585
4.614
4.395
4.414
68,226
-0.02(-0.43%)
May 10, 2006
4.290
4.614
4.242
4.433
74,107
+0.10(+2.42%)
May 09, 2006
4.376
4.376
4.195
4.328
102,618
-0.10(-2.37%)
May 08, 2006
4.309
4.614
4.309
4.433
71,037
-0.13(-2.92%)
May 05, 2006
4.500
4.614
4.385
4.566
106,517
+0.05(+1.05%)
May 04, 2006
4.271
4.605
4.023
4.519
42,586
+0.25(+5.80%)
May 03, 2006
4.290
4.309
4.214
4.271
181,784
-0.02(-0.44%)
May 02, 2006
4.252
4.290
4.099
4.290
129,086
+0.07(+1.58%)
May 01, 2006
4.299
4.309
4.204
4.223
54,749
+0.00(+0.00%)
Apr 28, 2006
4.156
4.423
4.109
4.223
302,418
+0.03(+0.68%)
Apr 27, 2006
4.319
4.319
4.052
4.195
144,953
-0.10(-2.44%)
Apr 26, 2006
4.719
4.767
4.233
4.299
169,545
-0.37(-7.96%)
Apr 25, 2006
4.490
4.719
3.994
4.671
306,845
+0.24(+5.38%)
Apr 24, 2006
4.681
4.814
4.366
4.433
276,313
-0.36(-7.55%)
Apr 21, 2006
4.671
4.900
4.652
4.795
374,593
+0.14(+3.07%)
Apr 20, 2006
4.481
4.671
4.462
4.652
261,782
+0.20(+4.59%)
Apr 19, 2006
4.471
4.576
4.395
4.448
166,641
+0.02(+0.56%)
Apr 18, 2006
4.528
4.528
4.395
4.423
271,362
-0.07(-1.49%)
Apr 17, 2006
4.328
4.528
4.147
4.490
308,924
+0.41(+10.05%)
Apr 13, 2006
4.004
4.357
3.890
4.080
262,211
+0.08(+1.90%)
Apr 12, 2006
3.432
4.023
3.337
4.004
143,210
+0.57(+16.67%)
Apr 11, 2006
3.575
3.575
3.346
3.432
49,865
-0.14(-4.00%)
Apr 10, 2006
3.556
3.661
3.537
3.575
34,814
+0.07(+1.90%)
Apr 07, 2006
3.718
3.718
3.499
3.508
50,811
-0.21(-5.64%)
Apr 06, 2006
3.766
3.785
3.575
3.718
93,301
-0.02(-0.51%)
Apr 05, 2006
3.441
3.756
3.441
3.737
69,278
+0.05(+1.29%)
Apr 04, 2006
3.670
3.699
3.604
3.689
99,201
+0.07(+1.84%)
Apr 03, 2006
3.623
3.661
3.556
3.623
87,296
+0.08(+2.15%)
Mar 31, 2006
3.584
3.613
3.508
3.546
112,503
+0.02(+0.54%)
Mar 30, 2006
3.241
3.546
3.241
3.527
100,309
+0.31(+9.47%)
Mar 29, 2006
3.232
3.232
3.203
3.222
59,504
+0.01(+0.30%)
Mar 28, 2006
3.222
3.222
3.184
3.213
61,361
+0.01(+0.30%)
Mar 27, 2006
3.241
3.241
3.175
3.203
66,285
+0.03(+0.86%)
Mar 24, 2006
3.194
3.194
3.129
3.176
110,281
+0.08(+2.51%)
Mar 23, 2006
2.869
3.155
2.860
3.098
324,341
+0.14(+4.84%)
Mar 22, 2006
2.812
2.955
2.812
2.955
20,245
+0.07(+2.31%)
Mar 21, 2006
3.165
3.165
2.889
2.889
12,010
-0.10(-3.50%)
Mar 20, 2006
3.070
3.070
2.974
2.993
12,309
-0.08(-2.48%)
Mar 17, 2006
3.155
3.155
2.974
3.070
19,516
-0.01(-0.31%)
Mar 16, 2006
3.289
3.289
2.974
3.079
76,131
-0.10(-3.00%)
Mar 15, 2006
3.279
3.279
3.115
3.175
25,877
-0.06(-1.77%)
Mar 14, 2006
3.108
3.270
3.108
3.232
112,011
+0.12(+3.99%)
Mar 13, 2006
3.136
3.136
3.079
3.108
24,192
+0.00(+0.00%)
Mar 10, 2006
3.089
3.117
3.051
3.108
33,283
+0.09(+2.84%)
Mar 09, 2006
3.070
3.070
3.006
3.022
2,601
-0.09(-2.76%)
Mar 08, 2006
3.051
3.108
3.051
3.108
18,727
+0.02(+0.62%)
Mar 07, 2006
3.089
3.108
3.051
3.089
22,126
+0.07(+2.21%)
Mar 06, 2006
2.965
3.097
2.927
3.022
20,735
+0.10(+3.59%)
Mar 03, 2006
2.946
2.955
2.908
2.917
32,399
+0.04(+1.32%)
Mar 02, 2006
2.955
2.955
2.879
2.879
15,246
-0.05(-1.63%)
Mar 01, 2006
2.860
2.946
2.860
2.927
31,304
+0.05(+1.66%)
Feb 28, 2006
2.869
2.908
2.869
2.879
35,507
+0.01(+0.33%)
Feb 27, 2006
2.955
2.984
2.841
2.869
35,163
-0.05(-1.63%)
Feb 24, 2006
3.003
3.003
2.841
2.917
53,559
-0.05(-1.61%)
Feb 23, 2006
3.146
3.146
2.965
2.965
59,200
-0.12(-4.01%)
Feb 22, 2006
2.860
3.108
2.860
3.089
349,605
+0.23(+8.00%)
Feb 21, 2006
2.726
2.908
2.726
2.860
122,557
+0.15(+5.63%)
Feb 17, 2006
2.765
2.765
2.574
2.707
31,521
-0.01(-0.35%)
Feb 16, 2006
2.717
2.717
2.698
2.717
5,874
-0.00(-0.03%)
Feb 15, 2006
2.765
2.765
2.717
2.718
21,095
-0.04(-1.35%)
Feb 14, 2006
2.698
2.765
2.698
2.755
15,362
+0.08(+2.85%)
Feb 13, 2006
2.612
2.746
2.612
2.679
16,363
-0.06(-2.29%)
Feb 10, 2006
2.545
2.742
2.545
2.742
8,890
+0.12(+4.58%)
Feb 09, 2006
2.611
2.669
2.611
2.622
7,230
+0.00(+0.00%)
Feb 08, 2006
2.536
2.631
2.479
2.622
20,301
-0.04(-1.35%)
Feb 07, 2006
2.746
2.755
2.641
2.657
26,431
-0.09(-3.30%)
Feb 06, 2006
2.765
2.765
2.726
2.748
11,821
+0.03(+1.14%)
Feb 03, 2006
2.707
2.746
2.707
2.717
22,762
+0.00(+0.00%)
Feb 02, 2006
2.688
2.746
2.383
2.717
44,909
+0.00(+0.00%)
Feb 01, 2006
2.622
2.736
2.622
2.717
14,895
+0.01(+0.35%)
Jan 31, 2006
2.717
2.717
2.707
2.707
4,753
-0.02(-0.70%)
Jan 30, 2006
2.583
2.736
2.583
2.726
4,615
+0.10(+4.00%)
Jan 27, 2006
2.421
2.669
2.421
2.622
15,266
-0.01(-0.36%)
Jan 26, 2006
2.631
2.688
2.383
2.631
30,814
-0.12(-4.50%)
Jan 25, 2006
2.850
2.850
2.736
2.755
12,063
-0.01(-0.34%)
Jan 24, 2006
2.622
2.765
2.622
2.765
19,112
+0.14(+5.45%)
Jan 23, 2006
2.679
2.688
2.622
2.622
10,804
-0.07(-2.48%)
Jan 20, 2006
2.850
2.850
2.660
2.688
13,811
-0.07(-2.42%)
Jan 19, 2006
2.622
2.803
2.603
2.755
63,288
+0.21(+8.08%)
Jan 18, 2006
2.517
2.622
2.517
2.549
11,838
+0.07(+2.85%)
Jan 17, 2006
2.402
2.479
2.345
2.479
12,839
+0.09(+3.59%)
Jan 13, 2006
2.402
2.440
2.364
2.393
4,953
-0.04(-1.57%)
Jan 12, 2006
2.421
2.440
2.375
2.431
9,755
+0.06(+2.41%)
Jan 11, 2006
2.421
2.421
2.345
2.374
12,902
+0.05(+2.05%)
Jan 10, 2006
2.269
2.326
2.250
2.326
10,998
+0.05(+2.09%)
Jan 09, 2006
2.307
2.364
2.269
2.278
21,356
-0.03(-1.24%)
Jan 06, 2006
2.345
2.364
2.269
2.307
20,213
-0.03(-1.22%)
Jan 05, 2006
2.355
2.364
2.307
2.336
15,983
+0.01(+0.41%)
Jan 04, 2006
2.364
2.383
2.250
2.326
11,170
+0.01(+0.41%)
Jan 03, 2006
2.232
2.317
2.164
2.317
16,468
+0.10(+4.29%)
Dec 30, 2005
2.269
2.288
2.193
2.221
26,339
+0.06(+2.64%)
Dec 29, 2005
2.154
2.193
2.145
2.164
24,739
+0.05(+2.25%)
Dec 28, 2005
2.078
2.193
2.078
2.116
35,035
+0.04(+1.83%)
Dec 27, 2005
2.059
2.078
2.050
2.078
12,377
+0.03(+1.40%)
Dec 23, 2005
2.086
2.097
2.050
2.050
12,272
-0.05(-2.27%)
Dec 22, 2005
2.097
2.107
2.050
2.097
26,225
+0.04(+1.85%)
Dec 21, 2005
2.097
2.097
2.050
2.059
22,972
+0.01(+0.46%)
Dec 20, 2005
1.954
2.097
1.954
2.050
25,054
+0.08(+3.86%)
Dec 19, 2005
2.031
2.031
1.964
1.973
20,161
-0.03(-1.43%)
Dec 16, 2005
2.040
2.050
2.002
2.002
3,671
+0.00(+0.00%)
Dec 15, 2005
2.002
2.040
2.002
2.002
28,797
+0.00(+0.00%)
Dec 14, 2005
2.097
2.097
1.983
2.002
4,225
-0.06(-2.77%)
Dec 13, 2005
2.078
2.116
2.002
2.059
13,296
-0.00(-0.00%)
Dec 12, 2005
2.278
2.278
2.059
2.059
16,888
-0.08(-3.57%)
Dec 09, 2005
2.126
2.154
2.088
2.135
8,227
-0.04(-1.76%)
Dec 08, 2005
2.021
2.174
2.021
2.174
23,031
+0.14(+7.04%)
Dec 07, 2005
2.116
2.116
1.964
2.031
61,946
+0.07(+3.40%)
Dec 06, 2005
2.097
2.135
1.964
1.964
37,548
-0.17(-8.04%)
Dec 05, 2005
2.050
2.145
2.050
2.135
11,776
+0.04(+1.82%)
Dec 02, 2005
1.973
2.193
1.973
2.097
40,304
+0.09(+4.44%)
Dec 01, 2005
2.050
2.050
1.973
2.008
11,156
-0.04(-1.98%)
Nov 30, 2005
2.135
2.135
2.049
2.049
5,035
+0.01(+0.42%)
Nov 29, 2005
1.954
2.193
1.954
2.040
13,636
+0.10(+5.42%)
Nov 28, 2005
2.050
2.154
1.907
1.935
59,627
-0.06(-2.87%)
Nov 25, 2005
2.107
2.116
1.992
1.992
6,975
-0.15(-7.11%)
Nov 23, 2005
2.097
2.193
2.037
2.145
8,437
-0.02(-0.86%)
Nov 22, 2005
1.973
2.193
1.973
2.164
18,870
+0.16(+8.07%)
Nov 21, 2005
2.032
2.059
1.973
2.002
41,250
-0.06(-2.78%)
Nov 18, 2005
1.964
2.154
1.946
2.059
40,144
+0.01(+0.46%)
Nov 17, 2005
2.136
2.136
1.954
2.050
61,022
-0.09(-4.02%)
Nov 16, 2005
2.145
2.297
2.059
2.135
20,163
-0.06(-2.61%)
Nov 15, 2005
2.173
2.274
2.145
2.193
18,852
+0.08(+3.60%)
Nov 14, 2005
2.097
2.135
2.097
2.116
944
+0.06(+2.77%)
Nov 11, 2005
2.143
2.240
2.059
2.059
17,465
-0.07(-3.13%)
Nov 10, 2005
2.180
2.288
2.126
2.126
9,650
-0.02(-0.89%)
Nov 09, 2005
2.193
2.193
2.145
2.145
4,279
-0.02(-0.88%)
Nov 08, 2005
2.288
2.288
2.097
2.164
30,629
-0.12(-5.42%)
Nov 07, 2005
2.288
2.345
2.221
2.288
9,377
+0.05(+2.13%)
Nov 04, 2005
2.126
2.355
1.983
2.240
13,353
+0.02(+0.85%)
Nov 03, 2005
2.152
2.355
2.152
2.221
6,828
-0.10(-4.51%)
Nov 02, 2005
2.269
2.355
2.183
2.326
7,814
+0.13(+6.09%)
Nov 01, 2005
2.288
2.288
2.183
2.193
17,418
+0.01(+0.44%)
Oct 31, 2005
2.221
2.364
2.011
2.183
16,627
-0.14(-6.15%)
Oct 28, 2005
2.383
2.440
2.297
2.326
64,156
-0.07(-2.79%)
Oct 27, 2005
2.574
2.641
2.288
2.393
41,424
-0.13(-5.28%)
Oct 26, 2005
2.383
2.526
2.297
2.526
35,302
+0.36(+16.74%)
Oct 25, 2005
2.383
2.383
2.164
2.164
52,102
-0.12(-5.42%)
Oct 24, 2005
2.174
2.288
2.069
2.288
22,561
+0.25(+12.15%)
Oct 21, 2005
1.859
2.040
1.859
2.040
22,575
+0.21(+11.46%)
Oct 20, 2005
1.888
1.907
1.783
1.830
41,987
+0.01(+0.52%)
Oct 19, 2005
1.830
1.954
1.821
1.821
18,891
-0.01(-0.52%)
Oct 18, 2005
2.164
2.164
1.821
1.830
37,749
-0.04(-2.04%)
Oct 17, 2005
1.983
1.983
1.849
1.869
38,965
-0.09(-4.39%)
Oct 14, 2005
2.069
2.126
1.954
1.954
23,696
-0.01(-0.49%)
Oct 13, 2005
1.926
2.183
1.916
1.964
24,545
+0.00(+0.00%)
Oct 12, 2005
2.240
2.240
1.926
1.964
36,617
-0.05(-2.37%)
Oct 11, 2005
2.059
2.097
1.954
2.011
61,864
-0.08(-3.65%)
Oct 10, 2005
2.145
2.240
2.050
2.088
78,216
-0.06(-2.67%)
Oct 07, 2005
2.059
2.154
2.059
2.145
182,977
+0.10(+4.65%)
Oct 06, 2005
2.574
2.574
2.050
2.050
76,334
-0.52(-20.37%)
Oct 05, 2005
2.717
2.746
2.507
2.574
22,343
-0.05(-2.09%)
Oct 04, 2005
2.688
2.810
2.629
2.629
28,112
-0.07(-2.56%)
Oct 03, 2005
2.812
2.812
2.688
2.698
19,474
-0.11(-4.07%)
Sep 30, 2005
2.698
3.298
2.688
2.812
45,546
-0.02(-0.67%)
Sep 29, 2005
2.908
2.955
2.717
2.831
65,811
-0.12(-4.19%)
Sep 28, 2005
3.051
3.051
2.955
2.955
8,612
-0.13(-4.32%)
Sep 27, 2005
3.079
3.098
2.993
3.089
13,599
-0.04(-1.22%)
Sep 26, 2005
3.146
3.155
3.127
3.127
10,589
-0.04(-1.27%)
Sep 23, 2005
3.167
3.251
3.167
3.167
7,206
-0.07(-2.29%)
Sep 22, 2005
3.241
3.289
3.165
3.241
22,340
-0.07(-2.02%)
Sep 21, 2005
3.623
3.623
3.194
3.308
11,029
-0.22(-6.22%)
Sep 20, 2005
3.527
3.527
3.241
3.527
7,478
-0.01(-0.27%)
Sep 19, 2005
3.575
3.575
3.537
3.537
1,607
-0.03(-0.80%)
Sep 16, 2005
3.146
3.565
3.146
3.565
1,852
+0.31(+9.67%)
Sep 15, 2005
3.232
3.279
3.154
3.251
9,005
-0.00(-0.00%)
Sep 14, 2005
3.318
3.318
3.060
3.251
15,210
-0.09(-2.57%)
Sep 13, 2005
3.327
3.337
3.327
3.337
507
-0.01(-0.28%)
Sep 12, 2005
3.384
3.384
3.337
3.346
5,139
-0.04(-1.13%)
Sep 09, 2005
3.422
3.437
3.384
3.384
8,391
-0.05(-1.39%)
Sep 08, 2005
3.422
3.480
3.422
3.432
5,874
-0.04(-1.10%)
Sep 07, 2005
3.441
3.575
3.441
3.470
7,096
-0.10(-2.93%)
Sep 06, 2005
3.689
3.708
3.527
3.575
12,954
+0.05(+1.35%)
Sep 02, 2005
3.556
3.556
3.480
3.527
3,688
-0.07(-1.86%)
Sep 01, 2005
3.604
3.604
3.470
3.594
2,202
-0.01(-0.26%)
Aug 31, 2005
3.689
3.689
3.518
3.604
5,139
+0.09(+2.44%)
Aug 30, 2005
3.623
3.623
3.308
3.518
12,379
-0.01(-0.27%)
Aug 29, 2005
3.527
3.594
3.527
3.527
4,143
-0.03(-0.96%)
Aug 26, 2005
3.584
3.708
3.527
3.562
4,038
-0.04(-1.16%)
Aug 25, 2005
3.575
3.623
3.546
3.604
16,940
+0.07(+1.89%)
Aug 24, 2005
3.756
3.756
3.527
3.537
41,251
-0.04(-1.07%)
Aug 23, 2005
3.575
3.613
3.394
3.575
37,827
+0.01(+0.27%)
Aug 22, 2005
3.432
3.565
3.403
3.565
5,863
+0.09(+2.46%)
Aug 19, 2005
3.241
3.604
3.241
3.480
7,762
+0.30(+9.28%)
Aug 18, 2005
3.117
3.327
3.041
3.184
10,384
-0.15(-4.57%)
Aug 17, 2005
3.346
3.346
3.270
3.337
7,599
-0.05(-1.41%)
Aug 16, 2005
3.432
3.489
3.384
3.384
8,706
-0.09(-2.47%)
Aug 15, 2005
3.480
3.575
3.432
3.470
41,244
+0.00(+0.00%)
Aug 12, 2005
3.412
3.470
3.337
3.470
11,433
+0.06(+1.68%)
Aug 11, 2005
3.384
3.480
3.327
3.413
31,154
-0.02(-0.56%)
Aug 10, 2005
3.194
3.461
3.098
3.432
55,774
+0.15(+4.65%)
Aug 09, 2005
3.241
3.337
3.194
3.279
10,584
+0.00(+0.00%)
Aug 08, 2005
3.432
3.432
3.279
3.279
10,883
-0.07(-1.99%)
Aug 05, 2005
3.480
3.480
3.346
3.346
2,465
-0.05(-1.40%)
Aug 04, 2005
3.480
3.480
3.384
3.394
5,276
-0.06(-1.66%)
Aug 03, 2005
3.470
3.565
3.337
3.451
21,982
+0.05(+1.40%)
Aug 02, 2005
3.384
3.480
3.289
3.403
22,059
+0.02(+0.56%)
Aug 01, 2005
3.537
3.537
3.337
3.384
77,449
-0.02(-0.56%)
Jul 29, 2005
3.518
3.576
3.403
3.403
46,679
-0.18(-5.05%)
Jul 28, 2005
3.546
3.651
3.527
3.584
34,511
-0.04(-1.05%)
Jul 27, 2005
3.604
3.670
3.432
3.623
39,923
+0.02(+0.53%)
Jul 26, 2005
3.531
3.670
3.461
3.604
25,798
+0.13(+3.85%)
Jul 25, 2005
3.432
3.632
3.403
3.470
18,433
+0.03(+0.83%)
Jul 22, 2005
3.432
3.594
3.432
3.441
7,174
+0.06(+1.69%)
Jul 21, 2005
3.356
3.537
3.356
3.384
7,046
-0.10(-2.74%)
Jul 20, 2005
3.575
3.604
3.384
3.480
16,502
-0.10(-2.67%)
Jul 19, 2005
3.527
3.699
3.432
3.575
19,656
-0.08(-2.09%)
Jul 18, 2005
3.756
3.756
3.613
3.651
3,068
+0.12(+3.51%)
Jul 15, 2005
3.432
3.688
3.384
3.527
11,571
+0.10(+2.78%)
Jul 14, 2005
3.537
3.537
3.432
3.432
472
+0.05(+1.41%)
Jul 13, 2005
3.413
3.451
3.384
3.384
9,073
-0.03(-0.84%)
Jul 12, 2005
3.470
3.480
3.337
3.413
12,430
-0.02(-0.56%)
Jul 11, 2005
3.346
3.480
3.346
3.432
6,975
+0.09(+2.56%)
Jul 08, 2005
3.413
3.546
3.346
3.346
15,539
+0.00(+0.00%)
Jul 07, 2005
3.670
3.670
3.346
3.346
33,126
-0.37(-10.00%)
Jul 06, 2005
3.813
3.813
3.575
3.718
34,616
-0.06(-1.52%)
Jul 05, 2005
3.499
3.775
3.499
3.775
21,189
+0.28(+7.90%)
Jul 01, 2005
3.689
3.699
3.480
3.499
7,972
-0.20(-5.41%)
Jun 30, 2005
3.670
3.699
3.432
3.699
50,425
-0.02(-0.51%)
Jun 29, 2005
3.670
3.718
3.384
3.718
31,427
+0.10(+2.63%)
Jun 28, 2005
3.670
3.813
3.623
3.623
56,312
-0.19(-5.00%)
Jun 27, 2005
3.766
3.861
3.737
3.813
55,674
+0.03(+0.76%)
Jun 24, 2005
3.623
3.880
3.623
3.785
41,537
+0.15(+4.20%)
Jun 23, 2005
3.623
3.785
3.623
3.632
69,746
+0.01(+0.26%)
Jun 22, 2005
3.623
3.623
3.365
3.623
56,533
+0.10(+2.70%)
Jun 21, 2005
3.384
3.766
3.337
3.527
173,187
+0.35(+11.11%)
Jun 20, 2005
3.127
3.184
3.108
3.175
8,181
+0.03(+0.91%)
Jun 17, 2005
3.051
3.146
3.051
3.146
12,735
+0.10(+3.12%)
Jun 16, 2005
3.070
3.079
3.051
3.051
4,090
-0.05(-1.54%)
Jun 15, 2005
3.070
3.098
3.032
3.098
23,205
+0.00(+0.00%)
Jun 14, 2005
3.108
3.175
3.070
3.098
19,636
-0.08(-2.40%)
Jun 13, 2005
2.955
3.194
2.860
3.175
25,263
+0.31(+11.00%)
Jun 10, 2005
2.850
2.908
2.850
2.860
25,175
+0.08(+2.81%)
Jun 09, 2005
2.793
2.812
2.782
2.782
4,372
-0.00(-0.07%)
Jun 08, 2005
2.812
2.831
2.765
2.784
9,010
-0.04(-1.35%)
Jun 07, 2005
2.822
2.831
2.822
2.822
3,618
+0.00(+0.00%)
Jun 06, 2005
2.812
2.823
2.812
2.822
2,097
+0.00(+0.00%)
Jun 03, 2005
2.955
2.955
2.822
2.822
20,822
-0.03(-1.00%)
Jun 02, 2005
2.860
2.860
2.850
2.850
29,266
+0.02(+0.67%)
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
.