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
Ericsson ADR
(NQ:
ERIC
)
5.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2005
9.960
10.02
9.866
9.943
7,070,515
+0.07(+0.72%)
Apr 28, 2005
9.896
9.967
9.829
9.872
6,961,909
-0.19(-1.85%)
Apr 27, 2005
10.01
10.15
9.967
10.06
6,613,836
-0.09(-0.90%)
Apr 26, 2005
10.21
10.24
10.14
10.15
7,488,565
-0.15(-1.47%)
Apr 25, 2005
10.21
10.31
10.17
10.30
14,970,438
+0.01(+0.13%)
Apr 22, 2005
10.48
10.50
10.28
10.29
27,445,750
+0.09(+0.89%)
Apr 21, 2005
9.953
10.25
9.940
10.20
25,677,958
+0.55(+5.74%)
Apr 20, 2005
9.562
9.737
9.552
9.643
12,095,860
-0.02(-0.24%)
Apr 19, 2005
9.677
9.690
9.484
9.666
5,266,802
+0.06(+0.63%)
Apr 18, 2005
9.488
9.687
9.457
9.606
6,750,422
+0.07(+0.71%)
Apr 15, 2005
9.636
9.636
9.471
9.538
14,225,106
-0.27(-2.72%)
Apr 14, 2005
9.893
9.920
9.774
9.805
6,994,408
-0.03(-0.31%)
Apr 13, 2005
9.876
9.964
9.829
9.835
8,887,197
+0.01(+0.14%)
Apr 12, 2005
9.771
9.872
9.680
9.822
10,623,497
-0.01(-0.14%)
Apr 11, 2005
9.889
9.893
9.818
9.835
7,924,467
+0.11(+1.18%)
Apr 08, 2005
9.687
9.758
9.663
9.720
5,511,493
+0.08(+0.81%)
Apr 07, 2005
9.569
9.673
9.569
9.643
4,499,775
+0.10(+1.06%)
Apr 06, 2005
9.477
9.582
9.447
9.542
3,668,471
+0.05(+0.57%)
Apr 05, 2005
9.488
9.535
9.460
9.488
4,591,007
-0.02(-0.21%)
Apr 04, 2005
9.420
9.538
9.386
9.508
5,564,231
+0.00(+0.04%)
Apr 01, 2005
9.579
9.660
9.467
9.504
5,272,885
-0.02(-0.18%)
Mar 31, 2005
9.646
9.656
9.454
9.521
6,662,119
-0.14(-1.40%)
Mar 30, 2005
9.528
9.690
9.488
9.656
8,191,558
+0.24(+2.55%)
Mar 29, 2005
9.535
9.575
9.379
9.417
8,625,701
-0.18(-1.90%)
Mar 28, 2005
9.693
9.700
9.599
9.599
2,699,699
-0.06(-0.63%)
Mar 24, 2005
9.734
9.741
9.602
9.660
4,590,089
-0.05(-0.56%)
Mar 23, 2005
9.572
9.805
9.562
9.714
7,057,791
+0.16(+1.62%)
Mar 22, 2005
9.680
9.778
9.548
9.558
7,848,269
-0.05(-0.56%)
Mar 21, 2005
9.579
9.683
9.545
9.612
6,693,440
-0.15(-1.52%)
Mar 18, 2005
9.845
9.984
9.710
9.761
8,570,221
-0.09(-0.89%)
Mar 17, 2005
9.866
9.893
9.795
9.849
6,699,926
+0.00(+0.00%)
Mar 16, 2005
9.903
9.953
9.808
9.849
34,200,208
-0.24(-2.34%)
Mar 15, 2005
10.22
10.23
10.04
10.09
15,149,851
-0.17(-1.65%)
Mar 14, 2005
10.14
10.26
10.08
10.25
16,945,106
-0.02(-0.23%)
Mar 11, 2005
10.35
10.45
10.28
10.28
8,432,234
+0.03(+0.26%)
Mar 10, 2005
10.23
10.31
10.10
10.25
7,083,055
+0.02(+0.23%)
Mar 09, 2005
10.16
10.35
10.16
10.23
13,726,915
+0.09(+0.93%)
Mar 08, 2005
10.17
10.27
10.11
10.13
8,487,859
-0.09(-0.86%)
Mar 07, 2005
10.12
10.29
10.11
10.22
8,398,117
-0.02(-0.23%)
Mar 04, 2005
10.23
10.30
10.18
10.24
7,075,013
+0.14(+1.34%)
Mar 03, 2005
10.17
10.18
9.984
10.11
10,211,177
+0.00(+0.00%)
Mar 02, 2005
10.03
10.21
9.984
10.11
10,776,746
+0.05(+0.47%)
Mar 01, 2005
10.02
10.11
9.950
10.06
7,462,413
+0.17(+1.67%)
Feb 28, 2005
10.04
10.06
9.798
9.896
7,187,633
-0.13(-1.28%)
Feb 25, 2005
9.862
10.04
9.832
10.02
8,732,527
+0.23(+2.31%)
Feb 24, 2005
9.734
9.815
9.535
9.798
6,440,965
+0.09(+0.94%)
Feb 23, 2005
9.693
9.707
9.592
9.707
9,204,183
+0.10(+1.02%)
Feb 22, 2005
9.596
9.815
9.575
9.609
11,505,207
+0.06(+0.64%)
Feb 18, 2005
9.619
9.656
9.528
9.548
7,849,371
-0.09(-0.95%)
Feb 17, 2005
9.808
9.808
9.623
9.639
11,218,571
-0.23(-2.36%)
Feb 16, 2005
9.764
9.903
9.717
9.872
9,574,099
-0.00(-0.03%)
Feb 15, 2005
9.852
9.967
9.818
9.876
8,856,134
+0.01(+0.10%)
Feb 14, 2005
9.859
9.906
9.754
9.866
8,652,227
+0.14(+1.39%)
Feb 11, 2005
9.670
9.774
9.582
9.731
19,666,538
-0.00(-0.03%)
Feb 10, 2005
9.761
9.798
9.565
9.734
60,479,500
-0.86(-8.16%)
Feb 09, 2005
10.40
10.72
10.28
10.60
53,974,016
+0.60(+6.05%)
Feb 08, 2005
10.06
10.06
9.964
9.994
7,120,080
-0.05(-0.47%)
Feb 07, 2005
10.07
10.13
9.987
10.04
9,105,624
+0.08(+0.78%)
Feb 04, 2005
9.866
9.967
9.805
9.964
7,935,938
+0.16(+1.62%)
Feb 03, 2005
9.883
9.930
9.758
9.805
12,735,358
-0.35(-3.46%)
Feb 02, 2005
10.22
10.24
10.09
10.16
4,890,657
-0.01(-0.10%)
Feb 01, 2005
9.977
10.27
9.937
10.17
9,066,415
+0.26(+2.66%)
Jan 31, 2005
10.01
10.01
9.859
9.903
5,779,730
+0.08(+0.86%)
Jan 28, 2005
9.960
9.977
9.734
9.818
12,522,799
-0.17(-1.66%)
Jan 27, 2005
10.11
10.13
9.940
9.984
19,755,320
+0.06(+0.65%)
Jan 26, 2005
9.845
9.937
9.781
9.920
9,847,999
+0.23(+2.37%)
Jan 25, 2005
9.683
9.785
9.670
9.690
9,934,685
+0.20(+2.06%)
Jan 24, 2005
9.731
9.788
9.457
9.494
21,609,618
-0.22(-2.26%)
Jan 21, 2005
9.812
9.893
9.690
9.714
12,411,853
-0.02(-0.21%)
Jan 20, 2005
9.886
9.940
9.727
9.734
21,260,606
-0.30(-3.03%)
Jan 19, 2005
10.33
10.36
10.04
10.04
11,404,287
-0.28(-2.75%)
Jan 18, 2005
10.18
10.40
10.09
10.32
9,102,703
+0.12(+1.23%)
Jan 14, 2005
10.21
10.25
10.09
10.20
19,854,430
+0.15(+1.51%)
Jan 13, 2005
10.01
10.20
9.923
10.04
26,556,162
-0.07(-0.73%)
Jan 12, 2005
10.30
10.32
9.987
10.12
23,875,042
-0.16(-1.51%)
Jan 11, 2005
10.46
10.50
10.27
10.27
14,681,100
-0.17(-1.62%)
Jan 10, 2005
10.55
10.56
10.43
10.44
12,760,213
+0.15(+1.44%)
Jan 07, 2005
10.52
10.59
10.27
10.29
7,660,551
-0.11(-1.07%)
Jan 06, 2005
10.43
10.50
10.36
10.41
9,098,951
-0.03(-0.26%)
Jan 05, 2005
10.61
10.62
10.39
10.43
18,059,402
-0.25(-2.37%)
Jan 04, 2005
10.83
10.97
10.64
10.69
12,942,852
+0.09(+0.86%)
Jan 03, 2005
10.91
10.91
10.56
10.59
16,039,789
-0.04(-0.35%)
Dec 31, 2004
10.74
10.76
10.60
10.63
6,370,220
-0.13(-1.22%)
Dec 30, 2004
10.82
10.84
10.75
10.76
4,047,879
-0.04(-0.37%)
Dec 29, 2004
10.76
10.86
10.72
10.80
3,024,284
+0.00(+0.03%)
Dec 28, 2004
10.72
10.80
10.69
10.80
3,507,649
+0.13(+1.23%)
Dec 27, 2004
10.69
10.76
10.64
10.67
3,886,758
+0.09(+0.86%)
Dec 23, 2004
10.62
10.63
10.48
10.58
5,361,138
-0.05(-0.51%)
Dec 22, 2004
10.73
10.74
10.63
10.63
7,848,746
-0.16(-1.50%)
Dec 21, 2004
10.77
10.85
10.71
10.79
5,394,606
+0.01(+0.13%)
Dec 20, 2004
10.88
11.02
10.75
10.78
11,198,532
-0.02(-0.22%)
Dec 17, 2004
10.61
10.81
10.55
10.80
21,052,706
+0.14(+1.27%)
Dec 16, 2004
10.85
10.93
10.58
10.67
8,959,714
-0.12(-1.10%)
Dec 15, 2004
10.87
10.95
10.72
10.79
4,999,207
-0.13(-1.21%)
Dec 14, 2004
10.82
10.98
10.82
10.92
3,804,716
-0.01(-0.09%)
Dec 13, 2004
10.93
10.97
10.77
10.93
7,877,475
+0.19(+1.76%)
Dec 10, 2004
10.68
10.84
10.67
10.74
5,712,110
-0.05(-0.44%)
Dec 09, 2004
10.94
10.94
10.66
10.79
25,745,960
-0.46(-4.05%)
Dec 08, 2004
11.31
11.39
11.08
11.24
7,420,767
-0.22(-1.94%)
Dec 07, 2004
11.52
11.67
11.43
11.47
10,503,103
+0.07(+0.59%)
Dec 06, 2004
11.46
11.47
11.32
11.40
5,176,914
-0.02(-0.21%)
Dec 03, 2004
11.45
11.47
11.36
11.42
9,964,057
+0.08(+0.74%)
Dec 02, 2004
11.46
11.50
11.26
11.34
9,040,571
-0.13(-1.15%)
Dec 01, 2004
11.34
11.47
11.34
11.47
9,807,082
+0.24(+2.17%)
Nov 30, 2004
11.33
11.38
11.18
11.23
4,402,406
-0.04(-0.36%)
Nov 29, 2004
11.34
11.41
11.17
11.27
5,040,079
+0.09(+0.79%)
Nov 26, 2004
11.21
11.28
11.16
11.18
1,277,716
-0.14(-1.23%)
Nov 24, 2004
11.31
11.35
11.26
11.32
4,091,714
+0.11(+0.97%)
Nov 23, 2004
11.28
11.29
11.15
11.21
4,864,445
+0.03(+0.24%)
Nov 22, 2004
10.95
11.21
10.94
11.18
4,163,093
+0.08(+0.70%)
Nov 19, 2004
11.29
11.33
11.04
11.10
8,362,617
-0.20(-1.76%)
Nov 18, 2004
11.27
11.33
11.22
11.30
9,116,393
-0.03(-0.24%)
Nov 17, 2004
11.22
11.44
11.18
11.33
15,427,377
+0.29(+2.60%)
Nov 16, 2004
11.03
11.12
10.93
11.04
9,789,015
-0.11(-1.03%)
Nov 15, 2004
11.17
11.18
11.03
11.16
9,823,372
-0.10(-0.90%)
Nov 12, 2004
10.77
11.29
10.77
11.26
20,829,388
+0.63(+5.94%)
Nov 11, 2004
10.44
10.64
10.36
10.63
15,123,793
+0.39(+3.83%)
Nov 10, 2004
10.45
10.46
10.19
10.24
12,146,009
-0.13(-1.24%)
Nov 09, 2004
10.45
10.50
10.31
10.37
5,499,157
-0.16(-1.51%)
Nov 08, 2004
10.34
10.62
10.33
10.52
7,958,628
+0.22(+2.16%)
Nov 05, 2004
10.33
10.46
10.22
10.30
8,166,842
-0.09(-0.85%)
Nov 04, 2004
10.21
10.43
10.09
10.39
10,421,358
+0.12(+1.22%)
Nov 03, 2004
10.43
10.45
10.25
10.26
12,874,313
+0.06(+0.56%)
Nov 02, 2004
10.04
10.33
10.03
10.21
16,088,152
+0.30(+3.00%)
Nov 01, 2004
9.923
9.974
9.862
9.910
8,304,862
+0.15(+1.52%)
Oct 29, 2004
9.916
9.937
9.752
9.761
10,507,842
-0.07(-0.69%)
Oct 28, 2004
9.923
9.987
9.818
9.829
7,766,112
-0.06(-0.58%)
Oct 27, 2004
9.859
9.943
9.788
9.886
9,880,238
+0.15(+1.49%)
Oct 26, 2004
9.707
9.758
9.585
9.741
13,514,060
+0.19(+2.02%)
Oct 25, 2004
9.562
9.572
9.373
9.548
22,918,042
-0.04(-0.46%)
Oct 22, 2004
9.933
9.943
9.535
9.592
50,653,436
-1.09(-10.24%)
Oct 21, 2004
10.68
10.78
10.40
10.69
28,690,276
-0.15(-1.34%)
Oct 20, 2004
10.88
10.89
10.67
10.83
12,205,244
-0.10(-0.93%)
Oct 19, 2004
10.98
11.08
10.89
10.93
11,242,662
+0.06(+0.56%)
Oct 18, 2004
10.74
10.89
10.68
10.87
6,216,503
+0.17(+1.54%)
Oct 15, 2004
10.64
10.79
10.57
10.71
6,957,543
+0.24(+2.26%)
Oct 14, 2004
10.72
10.75
10.42
10.47
16,589,584
-0.30(-2.79%)
Oct 13, 2004
10.63
10.77
10.63
10.77
6,774,800
+0.29(+2.74%)
Oct 12, 2004
10.40
10.51
10.36
10.48
6,277,812
-0.13(-1.21%)
Oct 11, 2004
10.61
10.64
10.55
10.61
5,416,819
-0.01(-0.10%)
Oct 08, 2004
10.61
10.71
10.57
10.62
9,570,435
-0.09(-0.85%)
Oct 07, 2004
10.80
10.82
10.68
10.71
11,601,928
-0.12(-1.12%)
Oct 06, 2004
10.69
10.84
10.64
10.83
9,900,082
+0.01(+0.09%)
Oct 05, 2004
10.74
10.83
10.73
10.82
10,470,820
+0.04(+0.34%)
Oct 04, 2004
10.78
10.84
10.74
10.79
9,699,865
+0.05(+0.50%)
Oct 01, 2004
10.65
10.76
10.65
10.73
11,030,894
+0.19(+1.76%)
Sep 30, 2004
10.53
10.58
10.40
10.55
11,766,307
+0.04(+0.42%)
Sep 29, 2004
10.35
10.59
10.35
10.50
17,877,666
+0.23(+2.23%)
Sep 28, 2004
10.11
10.33
10.08
10.27
29,176,306
+0.18(+1.74%)
Sep 27, 2004
10.09
10.16
10.05
10.10
9,730,372
-0.12(-1.19%)
Sep 24, 2004
10.30
10.33
10.15
10.22
9,134,460
-0.09(-0.92%)
Sep 23, 2004
10.02
10.40
10.01
10.31
17,569,048
+0.32(+3.21%)
Sep 22, 2004
10.00
10.12
9.923
9.994
11,804,514
+0.02(+0.17%)
Sep 21, 2004
9.825
10.00
9.720
9.977
9,561,846
+0.30(+3.14%)
Sep 20, 2004
9.606
9.822
9.582
9.673
8,458,579
-0.08(-0.80%)
Sep 17, 2004
9.754
9.825
9.633
9.751
8,775,194
+0.18(+1.91%)
Sep 16, 2004
9.386
9.650
9.379
9.569
5,311,125
+0.09(+0.93%)
Sep 15, 2004
9.633
9.650
9.464
9.481
8,321,151
-0.29(-2.97%)
Sep 14, 2004
9.599
9.812
9.582
9.771
11,418,297
+0.11(+1.15%)
Sep 13, 2004
9.454
9.838
9.430
9.660
14,271,982
+0.34(+3.66%)
Sep 10, 2004
9.265
9.403
9.207
9.319
6,542,697
+0.22(+2.37%)
Sep 09, 2004
8.995
9.197
8.890
9.103
12,890,307
+0.29(+3.26%)
Sep 08, 2004
8.978
9.005
8.795
8.816
13,537,411
-0.06(-0.72%)
Sep 07, 2004
9.008
9.076
8.832
8.880
10,097,154
-0.11(-1.20%)
Sep 03, 2004
9.157
9.214
8.927
8.988
14,103,456
-0.49(-5.17%)
Sep 02, 2004
9.319
9.501
9.295
9.477
8,485,531
+0.14(+1.48%)
Sep 01, 2004
9.197
9.363
9.194
9.339
6,008,289
+0.21(+2.29%)
Aug 31, 2004
9.123
9.174
9.008
9.130
7,348,499
+0.00(+0.04%)
Aug 30, 2004
9.160
9.298
9.123
9.126
7,785,363
-0.06(-0.62%)
Aug 27, 2004
9.001
9.248
8.981
9.184
11,341,586
+0.10(+1.12%)
Aug 26, 2004
9.123
9.174
8.995
9.082
4,457,791
-0.12(-1.32%)
Aug 25, 2004
8.964
9.248
8.951
9.204
5,714,775
+0.25(+2.75%)
Aug 24, 2004
9.167
9.234
8.920
8.957
5,844,206
-0.19(-2.10%)
Aug 23, 2004
9.150
9.325
9.092
9.150
9,176,221
+0.12(+1.38%)
Aug 20, 2004
8.762
9.025
8.758
9.025
6,671,955
+0.08(+0.94%)
Aug 19, 2004
8.863
8.957
8.790
8.941
7,968,106
+0.06(+0.68%)
Aug 18, 2004
8.478
8.893
8.475
8.880
11,294,790
+0.24(+2.73%)
Aug 17, 2004
8.650
8.694
8.576
8.643
8,605,187
+0.17(+2.03%)
Aug 16, 2004
8.259
8.525
8.191
8.471
10,309,994
+0.33(+4.06%)
Aug 13, 2004
8.073
8.164
8.059
8.140
10,711,613
+0.19(+2.42%)
Aug 12, 2004
7.965
8.073
7.826
7.948
16,735,896
-0.39(-4.70%)
Aug 11, 2004
8.370
8.373
8.137
8.340
15,320,752
-0.42(-4.74%)
Aug 10, 2004
8.694
8.768
8.589
8.755
10,363,899
+0.26(+3.06%)
Aug 09, 2004
8.525
8.556
8.434
8.495
9,607,754
-0.08(-0.98%)
Aug 06, 2004
8.748
8.802
8.529
8.579
10,512,285
-0.15(-1.66%)
Aug 05, 2004
8.968
9.022
8.724
8.724
10,643,492
-0.08(-0.88%)
Aug 04, 2004
8.751
8.843
8.650
8.802
6,191,624
+0.00(+0.00%)
Aug 03, 2004
8.998
9.042
8.795
8.802
5,298,051
-0.21(-2.36%)
Aug 02, 2004
8.890
9.062
8.866
9.015
6,038,203
-0.00(-0.04%)
Jul 30, 2004
8.981
9.113
8.934
9.018
4,871,554
-0.11(-1.22%)
Jul 29, 2004
9.069
9.201
9.059
9.130
6,755,253
+0.13(+1.43%)
Jul 28, 2004
9.022
9.069
8.805
9.001
7,850,523
-0.04(-0.41%)
Jul 27, 2004
8.880
9.076
8.880
9.038
9,924,962
+0.30(+3.48%)
Jul 26, 2004
8.866
8.947
8.616
8.735
13,061,498
-0.26(-2.89%)
Jul 23, 2004
9.106
9.248
8.873
8.995
11,946,384
-0.32(-3.48%)
Jul 22, 2004
9.201
9.356
9.133
9.319
13,573,296
-0.00(-0.04%)
Jul 21, 2004
9.754
9.839
9.285
9.322
41,154,676
+0.32(+3.60%)
Jul 20, 2004
8.924
9.146
8.887
8.998
18,235,450
+0.09(+1.06%)
Jul 19, 2004
9.207
9.224
8.775
8.903
13,564,114
-0.15(-1.60%)
Jul 16, 2004
9.194
9.224
9.028
9.049
11,170,098
+0.19(+2.17%)
Jul 15, 2004
9.194
9.298
8.799
8.856
36,915,172
-0.60(-6.32%)
Jul 14, 2004
9.268
9.606
9.261
9.454
18,679,720
+0.25(+2.75%)
Jul 13, 2004
9.234
9.285
9.099
9.201
8,482,866
+0.00(+0.04%)
Jul 12, 2004
9.319
9.349
9.069
9.197
10,978,471
-0.22(-2.30%)
Jul 09, 2004
9.670
9.737
9.336
9.413
17,038,294
-0.19(-1.93%)
Jul 08, 2004
9.849
9.849
9.589
9.599
11,103,162
-0.30(-3.07%)
Jul 07, 2004
9.764
9.920
9.761
9.903
6,879,944
+0.15(+1.56%)
Jul 06, 2004
9.856
9.916
9.663
9.751
6,948,361
-0.20(-2.04%)
Jul 02, 2004
9.977
10.02
9.883
9.953
5,570,536
+0.04(+0.44%)
Jul 01, 2004
10.15
10.19
9.856
9.910
13,936,707
-0.19(-1.84%)
Jun 30, 2004
10.14
10.16
9.940
10.10
9,889,716
+0.07(+0.74%)
Jun 29, 2004
9.872
10.05
9.845
10.02
9,563,919
+0.08(+0.85%)
Jun 28, 2004
10.03
10.08
9.923
9.937
10,432,020
+0.00(+0.00%)
Jun 25, 2004
9.832
9.984
9.791
9.937
5,858,422
+0.03(+0.27%)
Jun 24, 2004
9.815
9.984
9.812
9.910
11,230,519
+0.07(+0.76%)
Jun 23, 2004
9.410
9.943
9.386
9.835
24,357,768
+0.60(+6.51%)
Jun 22, 2004
9.042
9.265
9.028
9.234
5,055,777
+0.21(+2.32%)
Jun 21, 2004
9.113
9.150
9.005
9.025
8,621,774
-0.09(-0.96%)
Jun 18, 2004
9.275
9.302
9.059
9.113
13,101,186
-0.20(-2.17%)
Jun 17, 2004
9.420
9.423
9.244
9.315
6,263,003
-0.11(-1.22%)
Jun 16, 2004
9.471
9.494
9.379
9.430
2,853,981
-0.04(-0.43%)
Jun 15, 2004
9.403
9.488
9.366
9.471
8,071,176
+0.25(+2.75%)
Jun 14, 2004
9.363
9.379
9.140
9.217
8,215,712
-0.42(-4.31%)
Jun 10, 2004
9.572
9.633
9.501
9.633
5,993,776
+0.02(+0.25%)
Jun 09, 2004
9.883
9.913
9.589
9.609
7,970,179
-0.41(-4.08%)
Jun 08, 2004
9.913
10.04
9.883
10.02
6,649,517
-0.06(-0.60%)
Jun 07, 2004
9.859
10.10
9.856
10.08
7,618,911
+0.54(+5.66%)
Jun 04, 2004
9.491
9.683
9.454
9.538
9,708,158
+0.35(+3.78%)
Jun 03, 2004
9.285
9.295
9.167
9.190
2,852,797
-0.13(-1.38%)
Jun 02, 2004
9.332
9.376
9.214
9.319
5,678,049
+0.00(+0.00%)
Jun 01, 2004
9.322
9.369
9.170
9.319
5,801,556
-0.13(-1.39%)
May 28, 2004
9.437
9.488
9.427
9.450
4,280,380
-0.03(-0.32%)
May 27, 2004
9.393
9.484
9.339
9.481
7,369,824
+0.40(+4.43%)
May 26, 2004
9.140
9.197
9.022
9.079
9,149,268
-0.09(-0.99%)
May 25, 2004
8.866
9.197
8.789
9.170
12,726,520
+0.19(+2.11%)
May 24, 2004
9.207
9.336
8.876
8.981
12,276,031
-0.01(-0.11%)
May 21, 2004
8.961
9.052
8.887
8.991
3,571,031
+0.09(+1.02%)
May 20, 2004
8.957
9.038
8.870
8.900
6,871,059
-0.05(-0.53%)
May 19, 2004
9.025
9.133
8.917
8.947
12,398,353
+0.33(+3.80%)
May 18, 2004
8.546
8.650
8.525
8.620
7,135,547
+0.22(+2.65%)
May 17, 2004
8.505
8.549
8.346
8.397
13,202,776
-0.28(-3.27%)
May 14, 2004
8.826
8.870
8.674
8.681
9,498,464
-0.12(-1.38%)
May 13, 2004
8.654
8.947
8.654
8.802
8,093,982
+0.05(+0.62%)
May 12, 2004
8.836
8.836
8.363
8.748
13,482,369
-0.11(-1.30%)
May 11, 2004
8.792
8.876
8.697
8.863
8,570,535
+0.13(+1.51%)
May 10, 2004
8.920
8.957
8.630
8.731
14,678,044
-0.52(-5.62%)
May 07, 2004
9.288
9.471
9.207
9.251
7,160,722
-0.23(-2.39%)
May 06, 2004
9.511
9.585
9.366
9.477
10,009,965
-0.30(-3.04%)
May 05, 2004
9.724
9.842
9.626
9.774
10,487,702
+0.42(+4.51%)
May 04, 2004
9.433
9.471
9.238
9.352
8,823,175
+0.08(+0.84%)
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
.