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
)
76.01
+0.38 (+0.50%)
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
10.53
10.79
10.50
10.62
1,149,339
+0.03(+0.29%)
May 27, 2005
10.84
10.84
10.50
10.58
1,817,945
-0.23(-2.14%)
May 26, 2005
10.59
10.90
10.59
10.82
419,215
+0.24(+2.23%)
May 25, 2005
10.73
10.74
10.54
10.58
431,756
-0.21(-1.98%)
May 24, 2005
10.63
10.81
10.57
10.79
424,551
+0.09(+0.87%)
May 23, 2005
10.71
10.82
10.61
10.70
561,056
-0.06(-0.54%)
May 20, 2005
10.70
10.78
10.57
10.76
675,507
-0.00(-0.04%)
May 19, 2005
10.70
10.98
10.65
10.76
972,886
-0.12(-1.06%)
May 18, 2005
10.76
10.98
10.64
10.88
614,836
+0.14(+1.33%)
May 17, 2005
10.62
10.81
10.58
10.74
1,169,508
+0.03(+0.25%)
May 16, 2005
10.57
10.82
10.57
10.71
824,152
+0.14(+1.35%)
May 13, 2005
10.33
10.76
10.33
10.57
1,493,982
+0.16(+1.59%)
May 12, 2005
10.04
10.41
10.04
10.40
1,598,037
+0.33(+3.32%)
May 11, 2005
10.18
10.21
9.876
10.07
897,499
-0.07(-0.66%)
May 10, 2005
9.969
10.36
9.960
10.13
1,111,969
+0.09(+0.89%)
May 09, 2005
10.03
10.13
9.960
10.04
325,212
-0.02(-0.18%)
May 06, 2005
9.938
10.11
9.916
10.06
507,612
+0.12(+1.26%)
May 05, 2005
9.978
10.14
9.907
9.938
1,052,106
-0.08(-0.76%)
May 04, 2005
9.608
10.13
9.608
10.01
930,518
+0.40(+4.12%)
May 03, 2005
9.711
9.907
9.581
9.617
604,718
-0.18(-1.82%)
May 02, 2005
9.671
9.867
9.671
9.795
648,324
+0.10(+1.06%)
Apr 29, 2005
9.809
10.03
9.403
9.693
1,578,199
-0.12(-1.23%)
Apr 28, 2005
9.804
10.07
9.804
9.813
1,134,166
-0.06(-0.59%)
Apr 27, 2005
9.782
10.06
9.742
9.871
907,466
+0.05(+0.50%)
Apr 26, 2005
9.809
10.10
9.760
9.822
1,048,192
-0.00(-0.05%)
Apr 25, 2005
9.813
9.889
9.724
9.827
1,402,571
+0.06(+0.64%)
Apr 22, 2005
9.630
9.938
9.630
9.764
2,393,517
-0.12(-1.22%)
Apr 21, 2005
9.131
10.76
9.131
9.884
6,964,259
+1.10(+12.53%)
Apr 20, 2005
9.336
9.376
8.605
8.784
1,417,648
-0.49(-5.29%)
Apr 19, 2005
8.846
9.359
8.833
9.274
1,284,814
+0.40(+4.52%)
Apr 18, 2005
8.681
8.873
8.623
8.873
1,632,919
+0.11(+1.22%)
Apr 15, 2005
8.842
8.873
8.650
8.766
1,986,814
-0.09(-1.06%)
Apr 14, 2005
9.002
9.149
8.842
8.859
1,017,845
-0.15(-1.68%)
Apr 13, 2005
9.265
9.301
9.011
9.011
971,264
-0.27(-2.93%)
Apr 12, 2005
9.336
9.381
9.136
9.283
872,975
-0.09(-0.95%)
Apr 11, 2005
9.492
9.546
9.354
9.372
375,404
-0.12(-1.31%)
Apr 08, 2005
9.541
9.657
9.488
9.497
375,900
-0.08(-0.79%)
Apr 07, 2005
9.506
9.626
9.488
9.572
458,407
+0.05(+0.56%)
Apr 06, 2005
9.492
9.671
9.488
9.519
764,665
+0.11(+1.18%)
Apr 05, 2005
9.510
9.604
9.381
9.408
514,373
-0.05(-0.52%)
Apr 04, 2005
9.439
9.506
9.318
9.457
556,478
+0.05(+0.52%)
Apr 01, 2005
9.412
9.550
9.301
9.408
873,121
+0.10(+1.05%)
Mar 31, 2005
9.296
9.399
9.171
9.310
831,339
+0.05(+0.58%)
Mar 30, 2005
9.127
9.372
9.127
9.256
588,712
+0.17(+1.91%)
Mar 29, 2005
9.153
9.256
9.069
9.082
592,374
-0.08(-0.83%)
Mar 28, 2005
9.216
9.301
9.096
9.158
675,776
-0.01(-0.15%)
Mar 24, 2005
9.180
9.332
9.162
9.171
289,327
-0.03(-0.29%)
Mar 23, 2005
9.136
9.448
9.136
9.198
564,897
+0.03(+0.29%)
Mar 22, 2005
9.314
9.479
9.158
9.171
438,281
-0.15(-1.63%)
Mar 21, 2005
9.096
9.390
9.047
9.323
1,037,883
+0.25(+2.70%)
Mar 18, 2005
9.376
9.390
9.069
9.078
1,065,787
-0.28(-3.00%)
Mar 17, 2005
9.403
9.443
9.314
9.359
558,190
-0.04(-0.38%)
Mar 16, 2005
9.430
9.679
9.318
9.394
1,076,881
-0.11(-1.17%)
Mar 15, 2005
9.581
9.711
9.461
9.506
1,446,099
-0.06(-0.61%)
Mar 14, 2005
9.314
9.564
9.314
9.564
1,325,113
+0.27(+2.93%)
Mar 11, 2005
9.604
9.635
9.238
9.292
987,328
-0.29(-3.07%)
Mar 10, 2005
9.479
9.715
9.394
9.586
820,947
+0.18(+1.94%)
Mar 09, 2005
9.367
9.581
9.323
9.403
788,224
+0.00(+0.00%)
Mar 08, 2005
9.555
9.751
9.403
9.403
605,909
-0.22(-2.31%)
Mar 07, 2005
9.390
9.791
9.390
9.626
443,534
+0.17(+1.84%)
Mar 04, 2005
9.555
9.648
9.336
9.452
835,252
-0.03(-0.33%)
Mar 03, 2005
9.595
9.653
9.318
9.483
752,346
-0.11(-1.12%)
Mar 02, 2005
9.604
9.942
9.537
9.590
1,118,766
-0.20(-2.00%)
Mar 01, 2005
9.434
9.849
9.434
9.786
1,454,994
+0.32(+3.39%)
Feb 28, 2005
9.546
9.786
9.350
9.466
1,353,986
-0.01(-0.14%)
Feb 25, 2005
9.078
9.564
9.060
9.479
1,628,562
+0.42(+4.62%)
Feb 24, 2005
8.859
9.087
8.859
9.060
1,261,933
+0.16(+1.75%)
Feb 23, 2005
9.024
9.140
8.891
8.904
1,401,918
-0.07(-0.75%)
Feb 22, 2005
9.011
9.256
8.859
8.971
1,601,794
+0.07(+0.75%)
Feb 18, 2005
9.091
9.091
8.868
8.904
1,179,419
-0.16(-1.77%)
Feb 17, 2005
9.528
9.532
9.029
9.064
1,102,174
-0.38(-4.06%)
Feb 16, 2005
9.501
9.617
9.296
9.448
976,786
+0.00(+0.05%)
Feb 15, 2005
9.305
9.804
9.305
9.443
1,675,273
+0.06(+0.67%)
Feb 14, 2005
9.167
9.381
9.056
9.381
960,228
+0.15(+1.59%)
Feb 11, 2005
8.966
9.385
8.904
9.234
938,058
+0.19(+2.07%)
Feb 10, 2005
9.002
9.082
8.833
9.047
1,865,700
+0.44(+5.13%)
Feb 09, 2005
8.726
8.846
8.534
8.605
1,133,387
-0.20(-2.33%)
Feb 08, 2005
8.610
8.900
8.543
8.810
760,972
+0.25(+2.86%)
Feb 07, 2005
8.712
8.788
8.490
8.565
881,035
-0.23(-2.58%)
Feb 04, 2005
8.334
8.793
8.293
8.793
1,466,328
+0.46(+5.56%)
Feb 03, 2005
8.311
8.351
8.124
8.329
1,383,816
-0.04(-0.48%)
Feb 02, 2005
8.307
8.467
8.227
8.369
1,239,274
+0.06(+0.75%)
Feb 01, 2005
8.071
8.343
8.071
8.307
948,829
+0.15(+1.86%)
Jan 31, 2005
7.901
8.178
7.808
8.155
1,738,112
+0.37(+4.75%)
Jan 28, 2005
7.883
8.066
7.692
7.785
1,287,615
-0.09(-1.19%)
Jan 27, 2005
7.941
8.066
7.692
7.879
3,556,280
-0.29(-3.49%)
Jan 26, 2005
7.745
8.209
7.732
8.164
1,426,011
+0.40(+5.17%)
Jan 25, 2005
7.732
7.999
7.710
7.763
964,074
+0.11(+1.40%)
Jan 24, 2005
7.777
7.777
7.598
7.656
960,015
-0.05(-0.69%)
Jan 21, 2005
7.830
7.875
7.687
7.710
1,002,580
-0.07(-0.92%)
Jan 20, 2005
7.785
7.933
7.741
7.781
1,010,802
-0.08(-0.96%)
Jan 19, 2005
7.999
8.035
7.817
7.857
1,269,742
-0.09(-1.18%)
Jan 18, 2005
7.866
8.008
7.687
7.950
1,013,694
+0.14(+1.83%)
Jan 14, 2005
7.843
7.959
7.763
7.808
1,204,212
+0.09(+1.15%)
Jan 13, 2005
7.732
7.754
7.576
7.719
1,385,410
+0.08(+1.11%)
Jan 12, 2005
7.790
7.808
7.523
7.634
2,780,258
+0.08(+1.06%)
Jan 11, 2005
7.701
7.732
7.340
7.554
3,789,383
-0.16(-2.08%)
Jan 10, 2005
7.661
7.870
7.634
7.714
1,294,899
+0.01(+0.17%)
Jan 07, 2005
7.843
7.843
7.589
7.701
855,594
-0.05(-0.69%)
Jan 06, 2005
7.759
7.866
7.621
7.754
1,690,180
+0.12(+1.52%)
Jan 05, 2005
7.888
7.968
7.580
7.638
1,622,570
-0.30(-3.76%)
Jan 04, 2005
8.512
8.530
7.901
7.937
998,523
-0.52(-6.16%)
Jan 03, 2005
8.824
8.824
8.432
8.458
777,698
-0.36(-4.04%)
Dec 31, 2004
8.739
8.819
8.730
8.815
705,490
+0.08(+0.92%)
Dec 30, 2004
8.543
8.775
8.543
8.735
849,102
+0.12(+1.40%)
Dec 29, 2004
8.427
8.619
8.414
8.614
714,915
+0.18(+2.11%)
Dec 28, 2004
8.244
8.436
8.244
8.436
625,158
+0.11(+1.28%)
Dec 27, 2004
8.325
8.378
8.178
8.329
682,602
+0.07(+0.86%)
Dec 23, 2004
8.285
8.311
8.244
8.258
481,546
-0.02(-0.22%)
Dec 22, 2004
8.244
8.414
8.204
8.276
927,191
+0.10(+1.20%)
Dec 21, 2004
8.244
8.302
8.102
8.178
1,077,983
+0.02(+0.22%)
Dec 20, 2004
8.503
8.561
8.080
8.160
945,366
-0.28(-3.28%)
Dec 17, 2004
8.503
8.565
8.360
8.436
801,755
-0.06(-0.68%)
Dec 16, 2004
8.467
8.597
8.409
8.494
919,561
-0.03(-0.31%)
Dec 15, 2004
8.356
8.570
8.240
8.521
1,111,866
+0.01(+0.16%)
Dec 14, 2004
8.556
8.598
8.445
8.507
1,396,171
-0.00(-0.05%)
Dec 13, 2004
8.677
8.677
8.445
8.512
863,687
-0.01(-0.16%)
Dec 10, 2004
8.646
8.744
8.476
8.525
1,265,799
-0.10(-1.19%)
Dec 09, 2004
8.739
8.824
8.498
8.628
1,604,857
-0.26(-2.96%)
Dec 08, 2004
9.047
9.047
8.824
8.891
1,024,128
-0.07(-0.75%)
Dec 07, 2004
9.180
9.180
8.891
8.958
1,399,762
-0.20(-2.19%)
Dec 06, 2004
9.002
9.194
8.900
9.158
882,312
+0.09(+1.03%)
Dec 03, 2004
9.176
9.345
9.007
9.064
1,005,504
+0.02(+0.20%)
Dec 02, 2004
9.261
9.497
9.042
9.047
1,007,074
-0.24(-2.59%)
Dec 01, 2004
8.917
9.314
8.802
9.287
706,612
+0.49(+5.63%)
Nov 30, 2004
9.024
9.162
8.793
8.793
939,532
-0.31(-3.43%)
Nov 29, 2004
9.225
9.421
9.002
9.105
897,346
-0.04(-0.49%)
Nov 26, 2004
9.127
9.154
9.051
9.149
183,553
+0.06(+0.64%)
Nov 24, 2004
9.007
9.274
9.007
9.091
396,053
-0.01(-0.10%)
Nov 23, 2004
9.269
9.354
9.002
9.100
805,345
-0.17(-1.87%)
Nov 22, 2004
9.296
9.341
9.158
9.274
742,066
-0.04(-0.38%)
Nov 19, 2004
9.572
9.720
9.310
9.310
844,838
-0.42(-4.35%)
Nov 18, 2004
9.425
9.755
9.292
9.733
1,127,349
+0.33(+3.51%)
Nov 17, 2004
9.318
9.586
9.234
9.403
2,740,509
+0.18(+1.98%)
Nov 16, 2004
9.359
9.492
9.154
9.220
1,222,940
-0.18(-1.94%)
Nov 15, 2004
9.064
9.635
8.922
9.403
1,969,944
-0.04(-0.47%)
Nov 12, 2004
9.537
9.613
9.314
9.448
1,593,413
-0.12(-1.26%)
Nov 11, 2004
9.644
9.728
9.541
9.568
979,250
+0.00(+0.00%)
Nov 10, 2004
9.880
9.925
9.430
9.568
1,186,140
-0.34(-3.42%)
Nov 09, 2004
10.02
10.06
9.809
9.907
432,404
-0.07(-0.71%)
Nov 08, 2004
9.876
10.25
9.849
9.978
1,280,834
-0.00(-0.04%)
Nov 05, 2004
9.608
10.03
9.608
9.982
1,311,575
+0.43(+4.53%)
Nov 04, 2004
9.403
9.711
9.318
9.550
703,695
+0.15(+1.61%)
Nov 03, 2004
9.804
9.849
9.327
9.399
909,464
-0.10(-1.03%)
Nov 02, 2004
9.639
9.724
9.359
9.497
658,592
-0.09(-0.93%)
Nov 01, 2004
9.515
9.653
9.408
9.586
395,380
+0.05(+0.51%)
Oct 29, 2004
9.448
9.595
9.327
9.537
720,974
+0.09(+0.99%)
Oct 28, 2004
9.626
9.684
9.385
9.443
863,912
-0.09(-0.98%)
Oct 27, 2004
9.292
9.679
9.256
9.537
1,371,937
+0.26(+2.79%)
Oct 26, 2004
9.096
9.314
8.989
9.278
945,142
+0.12(+1.31%)
Oct 25, 2004
8.779
9.403
8.770
9.158
1,529,461
+0.30(+3.37%)
Oct 22, 2004
8.917
8.980
8.681
8.859
1,810,176
+0.05(+0.61%)
Oct 21, 2004
9.305
9.827
8.730
8.806
5,925,989
-1.03(-10.51%)
Oct 20, 2004
9.167
10.14
9.167
9.840
2,773,046
+0.61(+6.56%)
Oct 19, 2004
9.229
9.488
9.158
9.234
867,726
+0.19(+2.07%)
Oct 18, 2004
8.788
9.096
8.690
9.047
523,732
+0.24(+2.68%)
Oct 15, 2004
8.877
8.935
8.712
8.810
632,787
-0.08(-0.88%)
Oct 14, 2004
9.265
9.292
8.868
8.888
641,090
-0.38(-4.06%)
Oct 13, 2004
9.194
9.506
9.162
9.265
1,006,850
+0.25(+2.72%)
Oct 12, 2004
8.824
9.069
8.641
9.020
797,492
+0.03(+0.30%)
Oct 11, 2004
8.980
9.024
8.579
8.993
1,164,149
+0.07(+0.75%)
Oct 08, 2004
9.287
9.359
8.864
8.926
1,076,187
-0.45(-4.85%)
Oct 07, 2004
9.559
9.764
9.350
9.381
715,364
-0.22(-2.32%)
Oct 06, 2004
9.648
9.653
9.305
9.604
815,219
+0.00(+0.00%)
Oct 05, 2004
9.751
9.849
9.501
9.604
986,879
-0.20(-2.05%)
Oct 04, 2004
9.760
10.01
9.728
9.804
864,361
+0.09(+0.96%)
Oct 01, 2004
9.234
9.737
9.234
9.711
928,537
+0.61(+6.66%)
Sep 30, 2004
9.060
9.381
8.971
9.105
741,393
+0.05(+0.59%)
Sep 29, 2004
8.779
9.176
8.779
9.051
789,189
+0.22(+2.47%)
Sep 28, 2004
8.980
9.078
8.646
8.833
1,138,120
-0.09(-1.05%)
Sep 27, 2004
8.935
9.091
8.842
8.926
1,068,109
-0.06(-0.64%)
Sep 24, 2004
9.225
9.269
8.984
8.984
1,047,465
-0.22(-2.37%)
Sep 23, 2004
9.047
9.390
9.024
9.203
1,559,978
+0.16(+1.72%)
Sep 22, 2004
9.474
9.501
9.042
9.047
1,988,568
-0.53(-5.58%)
Sep 21, 2004
9.528
9.777
9.412
9.581
3,572,782
-0.36(-3.63%)
Sep 20, 2004
9.550
10.16
9.546
9.942
1,721,541
+0.27(+2.81%)
Sep 17, 2004
9.706
9.751
9.483
9.671
1,421,528
+0.16(+1.64%)
Sep 16, 2004
9.488
9.711
9.417
9.515
994,733
+0.06(+0.66%)
Sep 15, 2004
10.06
10.06
9.434
9.452
2,212,737
-0.74(-7.22%)
Sep 14, 2004
9.938
10.20
9.849
10.19
1,632,681
+0.19(+1.87%)
Sep 13, 2004
9.096
10.12
9.078
10.00
2,606,771
+0.87(+9.57%)
Sep 10, 2004
8.423
9.261
8.365
9.127
2,322,016
+0.66(+7.73%)
Sep 09, 2004
8.463
8.534
8.253
8.472
1,754,302
+0.18(+2.15%)
Sep 08, 2004
8.521
8.521
8.191
8.293
2,315,060
-0.25(-2.87%)
Sep 07, 2004
8.570
8.699
8.365
8.539
1,229,448
+0.04(+0.42%)
Sep 03, 2004
9.002
9.069
8.360
8.503
1,231,243
-0.65(-7.11%)
Sep 02, 2004
8.958
9.171
8.877
9.154
897,346
+0.20(+2.19%)
Sep 01, 2004
8.908
9.292
8.846
8.958
931,230
+0.01(+0.10%)
Aug 31, 2004
8.846
8.980
8.770
8.949
1,841,816
+0.08(+0.96%)
Aug 30, 2004
9.073
9.136
8.851
8.864
819,033
-0.25(-2.74%)
Aug 27, 2004
8.957
9.122
8.868
9.113
491,869
+0.20(+2.30%)
Aug 26, 2004
9.100
9.109
8.864
8.908
1,043,202
-0.20(-2.20%)
Aug 25, 2004
9.007
9.274
8.806
9.109
933,474
+0.08(+0.84%)
Aug 24, 2004
9.408
9.421
8.735
9.033
1,189,506
-0.27(-2.92%)
Aug 23, 2004
9.158
9.541
9.158
9.305
1,416,142
+0.09(+1.02%)
Aug 20, 2004
8.966
9.247
8.891
9.212
845,512
+0.31(+3.45%)
Aug 19, 2004
8.891
8.958
8.810
8.904
594,192
-0.05(-0.55%)
Aug 18, 2004
8.267
9.109
8.258
8.953
1,791,552
+0.56(+6.63%)
Aug 17, 2004
8.084
8.445
8.022
8.396
832,721
+0.42(+5.31%)
Aug 16, 2004
7.888
8.035
7.866
7.973
450,580
+0.13(+1.71%)
Aug 13, 2004
7.839
7.866
7.687
7.839
547,069
+0.10(+1.27%)
Aug 12, 2004
7.986
8.053
7.692
7.741
1,496,026
-0.35(-4.30%)
Aug 11, 2004
7.750
8.088
7.424
8.088
1,501,860
+0.08(+1.03%)
Aug 10, 2004
7.821
8.022
7.790
8.006
704,593
+0.14(+1.73%)
Aug 09, 2004
8.071
8.249
7.808
7.870
733,764
-0.29(-3.55%)
Aug 06, 2004
8.088
8.285
8.044
8.160
744,984
-0.13(-1.61%)
Aug 05, 2004
8.356
8.498
8.258
8.293
491,195
-0.13(-1.53%)
Aug 04, 2004
8.534
8.588
8.106
8.423
2,122,082
-0.16(-1.82%)
Aug 03, 2004
9.069
9.069
8.548
8.579
943,571
-0.48(-5.31%)
Aug 02, 2004
8.882
9.243
8.873
9.060
740,271
+0.07(+0.74%)
Jul 30, 2004
8.998
9.087
8.779
8.993
588,582
+0.03(+0.35%)
Jul 29, 2004
8.539
8.962
8.507
8.962
871,541
+0.48(+5.68%)
Jul 28, 2004
8.646
8.646
8.334
8.481
1,496,251
-0.21(-2.46%)
Jul 27, 2004
8.516
8.726
8.325
8.695
885,005
+0.13(+1.56%)
Jul 26, 2004
8.646
8.868
8.369
8.561
773,930
-0.05(-0.62%)
Jul 23, 2004
8.855
9.042
8.601
8.614
1,528,788
-0.26(-2.96%)
Jul 22, 2004
8.895
8.966
7.990
8.877
6,365,126
-0.57(-6.08%)
Jul 21, 2004
9.911
9.911
9.434
9.452
1,652,877
-0.37(-3.72%)
Jul 20, 2004
9.630
9.849
9.399
9.818
1,585,335
+0.25(+2.61%)
Jul 19, 2004
9.800
9.809
9.523
9.568
1,134,305
-0.15(-1.56%)
Jul 16, 2004
10.21
10.24
9.679
9.720
1,182,550
-0.41(-4.09%)
Jul 15, 2004
9.898
10.26
9.898
10.13
641,539
+0.23(+2.34%)
Jul 14, 2004
9.978
10.10
9.831
9.902
879,619
-0.25(-2.42%)
Jul 13, 2004
10.37
10.37
10.10
10.15
786,945
-0.21(-2.06%)
Jul 12, 2004
10.03
10.38
9.925
10.36
1,599,920
+0.18(+1.75%)
Jul 09, 2004
9.925
10.19
9.893
10.18
869,522
+0.33(+3.35%)
Jul 08, 2004
9.608
9.991
9.555
9.853
1,490,865
+0.19(+1.98%)
Jul 07, 2004
9.777
10.11
9.604
9.662
1,007,972
-0.15(-1.54%)
Jul 06, 2004
10.12
10.16
9.751
9.813
1,113,437
-0.46(-4.47%)
Jul 02, 2004
10.70
10.87
10.07
10.27
1,157,642
-0.49(-4.59%)
Jul 01, 2004
10.94
11.23
10.63
10.77
1,135,427
-0.33(-2.97%)
Jun 30, 2004
10.98
11.14
10.78
11.10
483,566
+0.12(+1.14%)
Jun 29, 2004
10.71
11.09
10.71
10.97
627,177
+0.21(+1.90%)
Jun 28, 2004
10.90
10.98
10.70
10.77
525,976
-0.17(-1.55%)
Jun 25, 2004
10.76
11.07
10.76
10.94
948,283
+0.17(+1.61%)
Jun 24, 2004
10.96
11.07
10.74
10.76
617,528
-0.23(-2.07%)
Jun 23, 2004
10.86
11.08
10.80
10.99
899,141
+0.01(+0.12%)
Jun 22, 2004
10.79
10.98
10.76
10.98
983,064
+0.21(+1.95%)
Jun 21, 2004
11.03
11.11
10.74
10.77
650,963
-0.25(-2.31%)
Jun 18, 2004
10.64
11.04
10.60
11.02
1,536,193
+0.29(+2.74%)
Jun 17, 2004
11.09
11.22
10.68
10.73
1,060,480
-0.48(-4.26%)
Jun 16, 2004
11.49
11.50
11.11
11.20
554,025
-0.21(-1.83%)
Jun 15, 2004
11.22
11.54
11.19
11.41
512,288
+0.29(+2.65%)
Jun 14, 2004
11.53
11.59
10.92
11.12
1,034,450
-0.44(-3.78%)
Jun 10, 2004
11.88
11.88
11.42
11.56
761,813
-0.25(-2.11%)
Jun 09, 2004
11.86
11.93
11.76
11.81
832,497
-0.16(-1.30%)
Jun 08, 2004
11.95
12.02
11.85
11.96
242,568
-0.07(-0.59%)
Jun 07, 2004
11.64
12.03
11.64
12.03
481,995
+0.44(+3.77%)
Jun 04, 2004
11.58
11.80
11.47
11.60
655,675
+0.32(+2.81%)
Jun 03, 2004
11.84
11.87
11.24
11.28
1,074,617
-0.65(-5.42%)
Jun 02, 2004
12.12
12.20
11.76
11.93
730,622
-0.22(-1.80%)
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
.