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
Forward Inds Inc
(NQ:
FORD
)
0.5354
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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 (%)
Sep 29, 2006
5.110
5.380
5.090
5.120
92,191
+0.00(+0.00%)
Sep 28, 2006
5.260
5.260
5.030
5.120
105,837
-0.06(-1.16%)
Sep 27, 2006
5.250
5.460
5.140
5.180
168,208
-0.04(-0.77%)
Sep 26, 2006
4.910
5.380
4.900
5.220
154,365
+0.16(+3.16%)
Sep 25, 2006
5.160
5.200
4.888
5.060
160,222
-0.06(-1.17%)
Sep 22, 2006
5.380
5.380
5.080
5.120
196,945
-0.21(-3.94%)
Sep 21, 2006
5.500
5.500
5.200
5.330
146,463
-0.11(-2.02%)
Sep 20, 2006
5.500
5.680
5.360
5.440
220,842
-0.06(-1.09%)
Sep 19, 2006
5.300
5.590
5.200
5.500
301,458
+0.29(+5.57%)
Sep 18, 2006
5.550
5.570
5.210
5.210
304,740
-0.28(-5.10%)
Sep 15, 2006
5.640
5.750
5.340
5.490
338,789
-0.09(-1.61%)
Sep 14, 2006
5.690
6.050
5.290
5.580
1,286,803
+0.08(+1.45%)
Sep 13, 2006
4.800
5.870
4.700
5.500
1,320,066
+0.71(+14.82%)
Sep 12, 2006
4.940
5.050
4.760
4.790
172,355
-0.05(-1.03%)
Sep 11, 2006
4.940
5.040
4.800
4.840
97,592
-0.14(-2.81%)
Sep 08, 2006
4.930
5.220
4.720
4.980
353,703
+0.03(+0.61%)
Sep 07, 2006
5.150
5.150
4.850
4.950
224,100
-0.13(-2.56%)
Sep 06, 2006
5.250
5.260
5.050
5.080
168,924
-0.17(-3.24%)
Sep 05, 2006
5.250
5.270
5.000
5.250
169,587
+0.05(+0.96%)
Sep 01, 2006
5.350
5.390
5.120
5.200
138,230
-0.11(-2.07%)
Aug 31, 2006
5.550
5.600
5.200
5.310
439,557
-0.25(-4.50%)
Aug 30, 2006
5.600
5.840
5.440
5.560
308,559
-0.02(-0.36%)
Aug 29, 2006
5.460
5.750
5.420
5.580
564,895
+0.21(+3.91%)
Aug 28, 2006
5.000
5.890
4.960
5.370
1,370,359
+0.39(+7.83%)
Aug 25, 2006
5.250
5.340
4.830
4.980
688,326
-0.42(-7.78%)
Aug 24, 2006
4.250
5.600
4.200
5.400
2,063,979
+1.21(+28.88%)
Aug 23, 2006
4.200
4.290
4.170
4.190
62,655
-0.01(-0.24%)
Aug 22, 2006
4.190
4.320
4.170
4.200
58,721
-0.01(-0.24%)
Aug 21, 2006
4.380
4.380
4.150
4.210
89,529
-0.05(-1.17%)
Aug 18, 2006
4.250
4.400
4.250
4.260
64,680
-0.01(-0.23%)
Aug 17, 2006
4.240
4.400
4.240
4.270
132,795
+0.07(+1.67%)
Aug 16, 2006
4.150
4.380
4.150
4.200
113,633
+0.05(+1.20%)
Aug 15, 2006
4.200
4.320
4.140
4.150
95,632
-0.01(-0.24%)
Aug 14, 2006
4.180
4.240
4.100
4.160
98,188
+0.01(+0.24%)
Aug 11, 2006
4.150
4.210
4.100
4.150
82,066
-0.04(-0.95%)
Aug 10, 2006
4.300
4.330
4.180
4.190
94,390
-0.15(-3.46%)
Aug 09, 2006
4.450
4.490
4.320
4.340
124,184
-0.15(-3.34%)
Aug 08, 2006
4.540
4.550
4.300
4.490
146,289
-0.01(-0.22%)
Aug 07, 2006
4.500
4.570
4.350
4.500
146,841
-0.01(-0.22%)
Aug 04, 2006
4.600
4.728
4.400
4.510
163,579
-0.01(-0.22%)
Aug 03, 2006
4.660
4.660
4.400
4.520
222,116
-0.10(-2.16%)
Aug 02, 2006
4.840
4.880
4.600
4.620
104,601
-0.15(-3.14%)
Aug 01, 2006
4.630
5.120
4.510
4.770
238,176
+0.13(+2.80%)
Jul 31, 2006
4.660
4.880
4.530
4.640
247,730
-0.12(-2.52%)
Jul 28, 2006
4.250
4.980
4.050
4.760
675,827
-1.01(-17.51%)
Jul 27, 2006
6.000
6.050
5.600
5.770
360,792
-0.12(-2.04%)
Jul 26, 2006
5.870
6.100
5.760
5.890
198,749
-0.01(-0.17%)
Jul 25, 2006
6.230
6.230
5.840
5.900
217,269
-0.15(-2.48%)
Jul 24, 2006
5.730
6.250
5.700
6.050
388,718
+0.35(+6.14%)
Jul 21, 2006
6.180
6.180
5.610
5.700
235,765
-0.21(-3.55%)
Jul 20, 2006
6.320
6.670
5.800
5.910
463,802
-0.35(-5.59%)
Jul 19, 2006
6.070
6.390
5.970
6.260
488,398
+0.28(+4.68%)
Jul 18, 2006
5.571
6.240
5.571
5.980
330,212
+0.11(+1.87%)
Jul 17, 2006
6.350
6.690
5.820
5.870
639,801
-0.43(-6.83%)
Jul 14, 2006
6.400
6.703
6.250
6.300
451,256
-0.10(-1.56%)
Jul 13, 2006
6.660
7.150
6.260
6.400
1,558,279
-0.30(-4.48%)
Jul 12, 2006
6.360
7.280
5.920
6.700
2,806,500
+0.28(+4.36%)
Jul 11, 2006
5.290
6.450
5.050
6.420
1,785,105
+1.19(+22.75%)
Jul 10, 2006
5.590
5.900
5.200
5.230
331,757
-0.39(-6.94%)
Jul 07, 2006
5.840
6.420
5.450
5.620
2,062,348
-0.28(-4.75%)
Jul 06, 2006
4.500
6.000
4.430
5.900
1,867,024
+1.43(+31.99%)
Jul 05, 2006
4.200
4.470
4.200
4.470
152,556
+0.27(+6.43%)
Jul 03, 2006
4.150
4.220
4.040
4.200
117,850
+0.05(+1.20%)
Jun 30, 2006
4.160
4.250
4.100
4.150
67,915
-0.01(-0.24%)
Jun 29, 2006
4.050
4.240
4.050
4.160
97,200
+0.13(+3.23%)
Jun 28, 2006
4.090
4.250
4.030
4.030
203,988
-0.02(-0.49%)
Jun 27, 2006
4.120
4.170
4.050
4.050
88,052
-0.12(-2.88%)
Jun 26, 2006
4.350
4.350
4.110
4.170
146,200
-0.16(-3.70%)
Jun 23, 2006
4.430
4.478
4.300
4.330
75,701
-0.06(-1.37%)
Jun 22, 2006
4.510
4.560
4.380
4.390
72,048
-0.17(-3.73%)
Jun 21, 2006
4.565
4.630
4.390
4.560
69,850
+0.12(+2.70%)
Jun 20, 2006
4.580
4.880
4.380
4.440
91,090
-0.16(-3.48%)
Jun 19, 2006
4.550
4.622
4.490
4.600
70,038
+0.06(+1.32%)
Jun 16, 2006
4.580
4.658
4.470
4.540
100,947
-0.06(-1.30%)
Jun 15, 2006
4.310
4.670
4.310
4.600
125,742
+0.25(+5.75%)
Jun 14, 2006
4.260
4.440
4.260
4.350
122,421
+0.07(+1.64%)
Jun 13, 2006
4.440
4.510
4.280
4.280
141,991
-0.14(-3.17%)
Jun 12, 2006
4.650
4.710
4.420
4.420
155,662
-0.22(-4.74%)
Jun 09, 2006
4.620
4.720
4.520
4.640
80,891
-0.01(-0.22%)
Jun 08, 2006
4.680
4.710
4.350
4.650
180,865
+0.00(+0.00%)
Jun 07, 2006
4.700
4.790
4.630
4.650
73,647
-0.03(-0.64%)
Jun 06, 2006
4.850
4.900
4.620
4.680
133,907
-0.12(-2.50%)
Jun 05, 2006
5.020
5.110
4.760
4.800
254,560
-0.31(-6.07%)
Jun 02, 2006
5.130
5.230
5.040
5.110
106,095
+0.00(+0.00%)
Jun 01, 2006
5.325
5.325
5.040
5.110
105,641
+0.07(+1.39%)
May 31, 2006
5.091
5.240
5.040
5.040
106,914
-0.02(-0.40%)
May 30, 2006
5.220
5.220
5.030
5.060
79,928
-0.14(-2.69%)
May 26, 2006
5.180
5.230
5.150
5.200
65,886
+0.03(+0.58%)
May 25, 2006
5.390
5.420
5.120
5.170
79,667
-0.20(-3.72%)
May 24, 2006
5.200
5.420
5.110
5.370
183,965
+0.17(+3.27%)
May 23, 2006
5.080
5.320
5.080
5.200
254,696
+0.14(+2.77%)
May 22, 2006
5.320
5.320
4.910
5.060
314,730
-0.28(-5.24%)
May 19, 2006
5.420
5.430
5.260
5.340
117,785
-0.09(-1.66%)
May 18, 2006
5.370
5.500
5.370
5.430
77,659
+0.07(+1.31%)
May 17, 2006
5.600
5.670
5.360
5.360
104,131
-0.30(-5.30%)
May 16, 2006
5.301
5.880
5.280
5.660
195,494
+0.39(+7.40%)
May 15, 2006
5.450
5.500
5.270
5.270
152,791
-0.24(-4.35%)
May 12, 2006
5.810
5.810
5.300
5.510
268,204
-0.30(-5.17%)
May 11, 2006
5.950
5.950
5.760
5.810
143,200
-0.03(-0.51%)
May 10, 2006
5.850
5.970
5.770
5.840
132,924
+0.00(+0.00%)
May 09, 2006
5.900
6.069
5.800
5.840
148,379
-0.06(-1.02%)
May 08, 2006
6.010
6.250
5.900
5.900
169,894
-0.15(-2.48%)
May 05, 2006
5.855
6.200
5.811
6.050
316,295
+0.21(+3.60%)
May 04, 2006
5.735
5.870
5.700
5.840
202,426
+0.04(+0.62%)
May 03, 2006
5.730
5.900
5.695
5.804
373,532
+0.08(+1.47%)
May 02, 2006
6.100
6.100
5.700
5.720
565,307
-0.30(-4.98%)
May 01, 2006
6.600
6.600
6.010
6.020
472,054
-0.37(-5.79%)
Apr 28, 2006
6.445
6.490
6.140
6.390
690,200
+0.13(+2.08%)
Apr 27, 2006
6.450
6.840
5.810
6.260
2,994,777
-3.99(-38.93%)
Apr 26, 2006
10.07
10.35
9.810
10.25
443,200
+0.12(+1.18%)
Apr 25, 2006
11.11
11.11
9.930
10.13
572,989
-0.77(-7.06%)
Apr 24, 2006
11.28
11.48
10.69
10.90
686,286
-0.10(-0.91%)
Apr 21, 2006
9.500
11.15
9.450
11.00
1,455,734
+1.55(+16.41%)
Apr 20, 2006
9.900
9.900
9.410
9.450
254,674
-0.33(-3.38%)
Apr 19, 2006
10.22
10.24
9.750
9.780
253,913
-0.38(-3.74%)
Apr 18, 2006
10.10
10.39
10.10
10.16
140,354
+0.11(+1.09%)
Apr 17, 2006
9.790
10.30
9.540
10.05
235,810
+0.37(+3.77%)
Apr 13, 2006
9.790
9.790
9.600
9.685
88,678
-0.07(-0.77%)
Apr 12, 2006
9.690
10.10
9.500
9.760
200,194
+0.07(+0.72%)
Apr 11, 2006
9.950
9.990
9.600
9.690
134,310
-0.19(-1.92%)
Apr 10, 2006
10.24
10.44
9.690
9.880
270,670
-0.33(-3.23%)
Apr 07, 2006
10.39
10.85
10.07
10.21
493,237
+0.08(+0.79%)
Apr 06, 2006
9.770
10.53
9.560
10.13
351,867
+0.37(+3.79%)
Apr 05, 2006
9.990
10.09
9.300
9.760
480,362
-0.32(-3.18%)
Apr 04, 2006
10.64
10.67
10.08
10.08
420,308
-0.59(-5.53%)
Apr 03, 2006
10.70
10.95
10.56
10.67
233,365
-0.03(-0.28%)
Mar 31, 2006
11.05
11.11
10.62
10.70
272,142
-0.29(-2.64%)
Mar 30, 2006
11.30
11.50
10.69
10.99
385,555
-0.31(-2.74%)
Mar 29, 2006
11.79
11.79
11.03
11.30
522,187
+0.60(+5.61%)
Mar 28, 2006
11.13
11.63
10.50
10.70
1,312,043
-0.24(-2.19%)
Mar 27, 2006
9.830
11.00
9.830
10.94
904,119
+0.94(+9.40%)
Mar 24, 2006
9.300
10.00
9.200
10.00
381,785
+0.70(+7.53%)
Mar 23, 2006
9.400
9.450
9.120
9.300
280,400
-0.13(-1.38%)
Mar 22, 2006
8.470
9.470
8.310
9.430
572,500
+0.95(+11.20%)
Mar 21, 2006
8.380
8.500
8.253
8.480
184,278
+0.28(+3.41%)
Mar 20, 2006
8.199
8.250
8.110
8.200
163,169
+0.06(+0.74%)
Mar 17, 2006
8.250
8.300
8.110
8.140
117,022
-0.03(-0.37%)
Mar 16, 2006
8.420
8.420
8.160
8.170
136,773
-0.24(-2.85%)
Mar 15, 2006
8.250
8.420
8.050
8.410
232,739
+0.22(+2.69%)
Mar 14, 2006
8.500
8.520
8.070
8.190
228,410
-0.31(-3.65%)
Mar 13, 2006
8.590
8.700
8.400
8.500
284,986
+0.11(+1.31%)
Mar 10, 2006
8.590
8.690
8.320
8.390
171,026
-0.16(-1.87%)
Mar 09, 2006
8.660
8.790
8.460
8.550
106,237
-0.10(-1.16%)
Mar 08, 2006
8.300
8.730
8.300
8.650
157,672
+0.25(+2.98%)
Mar 07, 2006
9.000
9.000
8.328
8.400
288,048
-0.55(-6.15%)
Mar 06, 2006
8.900
9.050
8.760
8.950
177,770
+0.01(+0.11%)
Mar 03, 2006
9.150
9.150
8.750
8.940
286,019
-0.25(-2.72%)
Mar 02, 2006
9.100
9.250
9.030
9.190
121,251
+0.01(+0.11%)
Mar 01, 2006
9.235
9.239
9.010
9.180
139,467
+0.18(+2.00%)
Feb 28, 2006
9.330
9.640
8.970
9.000
514,878
-0.33(-3.54%)
Feb 27, 2006
8.890
9.490
8.880
9.330
244,349
+0.38(+4.25%)
Feb 24, 2006
8.870
8.990
8.820
8.950
110,956
+0.11(+1.24%)
Feb 23, 2006
8.890
9.020
8.750
8.840
144,204
-0.12(-1.34%)
Feb 22, 2006
9.050
9.110
8.920
8.960
154,155
-0.11(-1.21%)
Feb 21, 2006
9.120
9.240
8.920
9.070
201,351
+0.03(+0.33%)
Feb 17, 2006
9.310
9.340
8.900
9.040
203,542
-0.20(-2.16%)
Feb 16, 2006
9.250
9.330
9.000
9.240
205,700
+0.04(+0.43%)
Feb 15, 2006
8.930
9.250
8.920
9.200
289,079
+0.21(+2.34%)
Feb 14, 2006
8.600
8.990
8.450
8.990
339,574
+0.55(+6.52%)
Feb 13, 2006
8.450
8.590
8.350
8.440
262,222
+0.03(+0.36%)
Feb 10, 2006
8.855
8.855
8.350
8.410
216,944
-0.13(-1.52%)
Feb 09, 2006
8.500
8.777
8.230
8.540
413,504
+0.05(+0.59%)
Feb 08, 2006
8.610
8.739
8.050
8.490
559,354
-0.10(-1.16%)
Feb 07, 2006
8.850
9.070
8.500
8.590
452,678
-0.26(-2.94%)
Feb 06, 2006
9.280
9.345
8.705
8.850
904,238
-0.66(-6.94%)
Feb 03, 2006
9.150
9.930
8.560
9.510
1,209,235
-1.33(-12.27%)
Feb 02, 2006
11.00
11.15
10.80
10.84
397,392
-0.25(-2.25%)
Feb 01, 2006
10.97
11.20
10.77
11.09
312,021
+0.29(+2.69%)
Jan 31, 2006
11.19
11.21
10.76
10.80
372,353
-0.32(-2.88%)
Jan 30, 2006
11.06
11.43
11.04
11.12
324,820
+0.03(+0.27%)
Jan 27, 2006
11.38
11.40
11.00
11.09
317,474
-0.21(-1.86%)
Jan 26, 2006
10.55
11.37
10.54
11.30
607,365
+0.80(+7.62%)
Jan 25, 2006
10.56
10.96
10.35
10.50
252,873
-0.05(-0.47%)
Jan 24, 2006
11.03
11.03
10.26
10.55
539,705
-0.24(-2.22%)
Jan 23, 2006
11.48
11.49
10.75
10.79
534,209
-0.32(-2.87%)
Jan 20, 2006
11.40
11.53
11.01
11.11
515,312
-0.24(-2.12%)
Jan 19, 2006
11.55
11.65
11.30
11.35
501,450
+0.03(+0.27%)
Jan 18, 2006
11.40
11.68
11.25
11.32
652,649
-0.38(-3.25%)
Jan 17, 2006
11.10
11.84
11.02
11.70
1,478,095
+0.89(+8.23%)
Jan 13, 2006
10.75
11.10
10.60
10.81
473,430
+0.09(+0.84%)
Jan 12, 2006
10.61
10.98
10.41
10.72
647,300
+0.03(+0.28%)
Jan 11, 2006
11.11
11.20
10.66
10.69
843,636
-0.38(-3.43%)
Jan 10, 2006
10.88
11.29
10.40
11.07
2,139,306
+0.18(+1.65%)
Jan 09, 2006
9.500
10.93
9.500
10.89
2,633,947
+1.40(+14.75%)
Jan 06, 2006
9.520
9.880
9.350
9.490
915,136
-0.06(-0.63%)
Jan 05, 2006
9.730
9.820
9.480
9.550
812,857
-0.05(-0.52%)
Jan 04, 2006
9.200
9.740
9.150
9.600
1,563,496
+0.47(+5.15%)
Jan 03, 2006
9.040
9.380
8.900
9.130
860,632
+0.23(+2.58%)
Dec 30, 2005
9.220
9.340
8.900
8.900
1,114,035
-0.48(-5.12%)
Dec 29, 2005
9.170
9.890
9.050
9.380
2,188,743
+0.21(+2.29%)
Dec 28, 2005
9.500
9.740
9.030
9.170
1,290,000
-0.33(-3.47%)
Dec 27, 2005
10.20
10.20
9.500
9.500
1,470,400
-0.55(-5.47%)
Dec 23, 2005
14.72
14.79
8.500
10.05
4,597,558
-4.67(-31.73%)
Dec 22, 2005
15.13
15.28
14.60
14.72
399,600
-0.22(-1.47%)
Dec 21, 2005
15.29
15.52
14.87
14.94
486,321
-0.44(-2.86%)
Dec 20, 2005
15.50
16.19
14.80
15.38
622,567
-0.03(-0.19%)
Dec 19, 2005
16.14
16.14
15.14
15.41
339,413
-0.59(-3.69%)
Dec 16, 2005
16.85
16.85
15.50
16.00
1,565,410
-0.40(-2.44%)
Dec 15, 2005
14.88
16.55
13.91
16.40
2,644,364
+1.32(+8.75%)
Dec 14, 2005
15.88
16.10
14.91
15.08
936,164
-0.83(-5.22%)
Dec 13, 2005
16.21
16.25
15.75
15.91
589,108
-0.43(-2.63%)
Dec 12, 2005
16.75
16.95
16.06
16.34
557,437
-0.25(-1.51%)
Dec 09, 2005
16.87
16.98
16.13
16.59
624,533
-0.41(-2.41%)
Dec 08, 2005
17.08
17.35
16.69
17.00
449,621
+0.10(+0.59%)
Dec 07, 2005
17.20
17.47
16.62
16.90
663,096
-0.25(-1.46%)
Dec 06, 2005
17.49
17.93
17.00
17.15
641,073
-0.19(-1.10%)
Dec 05, 2005
17.39
17.75
17.25
17.34
566,910
+0.18(+1.05%)
Dec 02, 2005
17.91
17.95
16.88
17.16
793,224
-0.79(-4.40%)
Dec 01, 2005
18.09
18.46
17.55
17.95
566,876
+0.08(+0.45%)
Nov 30, 2005
17.59
18.30
17.26
17.87
718,072
+0.46(+2.64%)
Nov 29, 2005
18.04
18.25
17.16
17.41
828,563
-0.60(-3.33%)
Nov 28, 2005
19.16
19.29
17.90
18.01
937,860
-1.00(-5.26%)
Nov 25, 2005
19.38
19.50
19.00
19.01
789,217
+0.28(+1.49%)
Nov 23, 2005
18.17
19.30
17.82
18.73
2,112,206
+1.16(+6.60%)
Nov 22, 2005
17.20
17.77
16.60
17.57
1,500,013
+0.48(+2.81%)
Nov 21, 2005
18.50
18.70
17.00
17.09
1,804,860
-1.19(-6.51%)
Nov 18, 2005
21.49
21.97
17.79
18.28
4,438,955
-5.15(-21.98%)
Nov 17, 2005
25.25
25.61
23.06
23.43
942,318
-1.52(-6.09%)
Nov 16, 2005
24.75
25.38
24.32
24.95
303,168
+0.28(+1.13%)
Nov 15, 2005
25.33
25.73
24.67
24.67
457,666
-0.50(-1.99%)
Nov 14, 2005
24.99
26.40
24.36
25.17
816,232
+0.30(+1.21%)
Nov 11, 2005
24.21
25.00
24.17
24.87
547,053
+0.89(+3.71%)
Nov 10, 2005
23.19
23.99
23.19
23.98
359,127
+0.78(+3.36%)
Nov 09, 2005
23.90
24.05
22.71
23.20
362,104
-0.36(-1.53%)
Nov 08, 2005
23.50
24.15
22.67
23.56
552,243
+0.13(+0.55%)
Nov 07, 2005
21.80
23.60
21.79
23.43
1,012,793
+1.96(+9.13%)
Nov 04, 2005
21.36
21.71
20.10
21.47
341,488
+0.22(+1.04%)
Nov 03, 2005
22.24
22.49
20.89
21.25
390,243
-0.89(-4.02%)
Nov 02, 2005
21.81
22.72
21.51
22.14
717,513
+0.79(+3.70%)
Nov 01, 2005
20.47
21.40
20.31
21.35
474,553
+0.81(+3.94%)
Oct 31, 2005
19.62
20.94
19.62
20.54
624,724
+1.24(+6.42%)
Oct 28, 2005
19.94
20.57
19.05
19.30
506,281
-0.67(-3.36%)
Oct 27, 2005
20.89
21.77
19.61
19.97
453,867
-0.84(-4.04%)
Oct 26, 2005
21.78
22.30
20.57
20.81
420,410
-0.79(-3.66%)
Oct 25, 2005
20.30
21.85
19.90
21.60
646,255
+1.45(+7.20%)
Oct 24, 2005
20.32
20.65
19.55
20.15
356,682
+0.13(+0.65%)
Oct 21, 2005
20.90
21.18
19.70
20.02
691,918
-0.45(-2.20%)
Oct 20, 2005
19.50
21.25
18.75
20.47
1,690,369
+0.97(+4.97%)
Oct 19, 2005
18.04
19.86
17.55
19.50
1,054,267
+1.63(+9.12%)
Oct 18, 2005
18.87
18.87
17.86
17.87
460,972
-0.92(-4.90%)
Oct 17, 2005
19.15
19.25
17.95
18.79
829,717
-0.18(-0.95%)
Oct 14, 2005
17.64
19.21
17.07
18.97
1,103,936
+1.84(+10.74%)
Oct 13, 2005
18.11
18.69
16.75
17.13
1,118,788
-0.98(-5.41%)
Oct 12, 2005
18.83
19.88
17.73
18.11
989,643
-0.75(-3.98%)
Oct 11, 2005
20.52
20.76
18.24
18.86
2,057,766
-1.84(-8.89%)
Oct 10, 2005
22.18
22.25
20.50
20.70
599,760
-1.25(-5.69%)
Oct 07, 2005
22.05
23.17
21.75
21.95
481,522
+0.22(+1.01%)
Oct 06, 2005
21.70
21.92
20.53
21.73
770,641
-0.02(-0.09%)
Oct 05, 2005
24.18
24.18
21.75
21.75
477,922
-1.82(-7.72%)
Oct 04, 2005
24.95
25.37
23.57
23.57
375,396
-1.08(-4.38%)
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
.