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
Ctrip.com Intl Ltd
(NQ:
CTRP
)
N/A
UNCHANGED
Last Price
Updated:
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
43.50
44.41
42.30
43.88
557,485
+3.25(+8.00%)
Apr 28, 2005
41.93
42.19
40.44
40.63
198,608
-1.05(-2.52%)
Apr 27, 2005
41.06
41.83
40.75
41.68
101,107
+0.30(+0.72%)
Apr 26, 2005
41.83
42.11
41.25
41.38
163,248
-0.25(-0.60%)
Apr 25, 2005
39.49
41.75
39.49
41.63
202,291
+2.58(+6.61%)
Apr 22, 2005
38.80
39.17
38.22
39.05
126,869
-0.01(-0.03%)
Apr 21, 2005
36.17
39.50
36.14
39.06
94,451
+2.57(+7.04%)
Apr 20, 2005
37.72
37.76
36.18
36.49
115,763
-1.18(-3.13%)
Apr 19, 2005
37.93
37.93
36.75
37.67
103,265
+0.02(+0.05%)
Apr 18, 2005
37.45
37.70
37.01
37.65
66,679
+0.15(+0.40%)
Apr 15, 2005
38.51
38.80
37.32
37.50
44,340
-1.26(-3.25%)
Apr 14, 2005
39.64
39.64
38.59
38.76
31,352
-0.71(-1.80%)
Apr 13, 2005
38.90
39.90
38.89
39.47
62,784
+0.96(+2.49%)
Apr 12, 2005
38.60
38.90
38.32
38.51
72,509
-0.03(-0.08%)
Apr 11, 2005
39.13
39.84
38.46
38.54
44,350
-1.28(-3.21%)
Apr 08, 2005
40.25
40.31
39.38
39.82
121,881
-0.31(-0.77%)
Apr 07, 2005
37.50
40.20
37.00
40.13
117,736
+2.34(+6.19%)
Apr 06, 2005
37.47
38.01
37.36
37.79
47,318
-0.10(-0.26%)
Apr 05, 2005
38.16
38.16
37.55
37.89
57,488
-0.14(-0.37%)
Apr 04, 2005
38.21
38.29
37.60
38.03
40,715
-0.17(-0.45%)
Apr 01, 2005
38.11
38.72
37.88
38.20
62,847
+0.35(+0.92%)
Mar 31, 2005
37.75
38.06
37.48
37.85
149,994
+0.19(+0.50%)
Mar 30, 2005
37.90
38.42
37.31
37.66
147,086
+0.03(+0.08%)
Mar 29, 2005
38.70
38.72
37.08
37.63
191,041
-0.88(-2.29%)
Mar 28, 2005
39.11
39.11
37.33
38.51
127,485
-0.33(-0.85%)
Mar 24, 2005
38.20
39.00
37.71
38.84
69,134
+0.53(+1.38%)
Mar 23, 2005
38.95
38.95
38.30
38.31
97,753
-0.26(-0.67%)
Mar 22, 2005
39.83
39.95
38.41
38.57
122,316
-1.23(-3.09%)
Mar 21, 2005
40.49
40.49
39.24
39.80
71,910
-0.01(-0.03%)
Mar 18, 2005
40.67
40.67
39.53
39.81
98,435
-0.75(-1.85%)
Mar 17, 2005
41.13
41.44
40.02
40.56
525,435
-1.50(-3.57%)
Mar 16, 2005
42.57
42.80
42.03
42.06
69,141
-0.24(-0.57%)
Mar 15, 2005
42.60
43.50
42.26
42.30
58,802
-0.38(-0.89%)
Mar 14, 2005
42.88
43.10
42.25
42.68
140,638
+0.11(+0.26%)
Mar 11, 2005
41.49
43.54
40.98
42.57
157,461
+1.56(+3.80%)
Mar 10, 2005
40.63
41.54
40.15
41.01
222,293
+0.29(+0.71%)
Mar 09, 2005
41.39
41.62
40.40
40.72
108,784
-0.68(-1.64%)
Mar 08, 2005
41.50
42.49
41.25
41.40
113,641
+0.00(+0.00%)
Mar 07, 2005
39.40
41.50
39.10
41.40
170,049
+2.00(+5.08%)
Mar 04, 2005
39.66
39.94
38.96
39.40
75,510
-0.02(-0.05%)
Mar 03, 2005
39.02
40.19
39.02
39.42
117,817
+0.18(+0.46%)
Mar 02, 2005
39.90
39.96
38.64
39.24
114,707
-0.50(-1.26%)
Mar 01, 2005
38.60
40.10
37.78
39.74
165,411
+1.19(+3.09%)
Feb 28, 2005
37.37
39.50
37.20
38.55
178,283
+0.90(+2.39%)
Feb 25, 2005
39.50
39.50
37.26
37.65
316,214
-1.74(-4.42%)
Feb 24, 2005
39.50
39.80
38.51
39.39
168,517
-0.22(-0.56%)
Feb 23, 2005
39.02
40.27
38.85
39.61
203,246
+0.51(+1.30%)
Feb 22, 2005
39.50
40.44
39.03
39.10
408,855
+0.70(+1.82%)
Feb 18, 2005
38.94
39.00
38.30
38.40
286,881
+0.00(+0.00%)
Feb 17, 2005
39.36
40.42
38.05
38.40
234,066
-1.28(-3.23%)
Feb 16, 2005
42.42
42.75
39.25
39.68
353,644
-2.96(-6.94%)
Feb 15, 2005
42.63
42.71
42.00
42.64
44,817
+0.41(+0.97%)
Feb 14, 2005
42.28
42.70
42.01
42.23
141,188
+0.25(+0.60%)
Feb 11, 2005
42.00
42.20
41.20
41.98
127,467
+0.38(+0.91%)
Feb 10, 2005
41.50
42.00
41.12
41.60
32,446
+0.30(+0.73%)
Feb 09, 2005
42.30
42.78
41.01
41.30
92,739
-1.16(-2.73%)
Feb 08, 2005
42.23
43.44
41.51
42.46
72,706
-0.86(-1.99%)
Feb 07, 2005
43.60
44.28
43.01
43.32
115,130
-0.28(-0.64%)
Feb 04, 2005
41.95
43.68
41.50
43.60
139,226
+2.63(+6.42%)
Feb 03, 2005
41.92
41.92
40.56
40.97
79,451
-0.86(-2.06%)
Feb 02, 2005
42.01
42.39
41.53
41.83
62,006
+0.48(+1.16%)
Feb 01, 2005
41.53
42.09
41.11
41.35
64,713
+0.25(+0.61%)
Jan 31, 2005
40.47
41.44
40.12
41.10
100,171
+1.32(+3.32%)
Jan 28, 2005
40.10
40.29
39.65
39.78
58,618
-0.33(-0.82%)
Jan 27, 2005
39.35
40.48
39.35
40.11
74,724
+0.38(+0.96%)
Jan 26, 2005
38.98
40.36
38.40
39.73
254,293
+1.42(+3.71%)
Jan 25, 2005
39.02
40.07
38.31
38.31
243,579
-0.60(-1.54%)
Jan 24, 2005
39.71
40.16
38.76
38.91
160,984
-0.96(-2.41%)
Jan 21, 2005
41.04
42.51
39.75
39.87
283,788
-1.15(-2.80%)
Jan 20, 2005
41.49
42.25
41.02
41.02
139,700
-1.05(-2.50%)
Jan 19, 2005
43.34
44.68
41.81
42.07
232,862
-1.82(-4.15%)
Jan 18, 2005
41.03
44.40
40.40
43.89
334,587
-1.23(-2.73%)
Jan 14, 2005
44.90
45.76
44.50
45.12
281,030
+0.03(+0.07%)
Jan 13, 2005
44.40
45.80
43.85
45.09
305,869
+1.09(+2.48%)
Jan 12, 2005
43.13
44.01
42.78
44.00
168,671
+0.63(+1.44%)
Jan 11, 2005
42.54
44.14
42.54
43.37
308,467
+0.37(+0.87%)
Jan 10, 2005
41.03
44.36
41.00
43.00
610,878
+1.71(+4.14%)
Jan 07, 2005
42.57
42.76
40.45
41.29
309,190
-1.20(-2.82%)
Jan 06, 2005
43.13
43.98
42.20
42.49
136,697
-0.36(-0.84%)
Jan 05, 2005
43.53
44.26
42.72
42.85
244,224
-1.15(-2.61%)
Jan 04, 2005
45.74
46.46
43.33
44.00
115,055
-1.52(-3.34%)
Jan 03, 2005
46.00
46.59
44.25
45.52
197,202
-0.50(-1.09%)
Dec 31, 2004
46.35
47.93
46.00
46.02
95,100
-0.73(-1.56%)
Dec 30, 2004
47.47
48.39
46.26
46.75
201,000
-1.95(-4.00%)
Dec 29, 2004
44.38
49.19
43.11
48.70
747,800
+4.46(+10.08%)
Dec 28, 2004
42.51
45.40
42.51
44.24
519,600
+1.08(+2.50%)
Dec 27, 2004
44.85
45.00
42.27
43.16
945,000
-2.44(-5.35%)
Dec 23, 2004
47.31
47.81
45.36
45.60
188,400
-1.72(-3.63%)
Dec 22, 2004
48.86
49.00
47.12
47.32
181,400
-1.36(-2.79%)
Dec 21, 2004
48.50
49.25
47.81
48.68
172,600
-0.60(-1.22%)
Dec 20, 2004
49.40
49.95
48.60
49.28
269,500
+0.14(+0.28%)
Dec 17, 2004
47.33
49.75
47.33
49.14
358,600
+1.57(+3.30%)
Dec 16, 2004
49.45
49.45
46.60
47.57
1,275,300
-0.96(-1.98%)
Dec 15, 2004
52.52
52.52
48.10
48.53
663,200
-3.47(-6.67%)
Dec 14, 2004
53.80
53.80
51.50
52.00
272,400
-2.40(-4.41%)
Dec 13, 2004
53.22
55.45
51.07
54.40
361,200
+1.23(+2.31%)
Dec 10, 2004
52.19
53.88
50.83
53.17
234,400
+2.01(+3.93%)
Dec 09, 2004
53.05
53.50
50.30
51.16
411,800
-2.84(-5.26%)
Dec 08, 2004
54.75
54.75
52.74
54.00
612,500
-0.93(-1.69%)
Dec 07, 2004
54.13
55.93
53.75
54.93
424,100
+0.27(+0.49%)
Dec 06, 2004
53.30
54.79
53.30
54.66
202,500
+1.06(+1.98%)
Dec 03, 2004
52.75
54.14
51.15
53.60
215,400
+1.24(+2.37%)
Dec 02, 2004
54.70
56.91
52.00
52.36
636,500
-2.14(-3.93%)
Dec 01, 2004
49.05
54.65
48.50
54.50
842,300
+6.17(+12.77%)
Nov 30, 2004
48.38
49.24
47.03
48.33
244,500
-0.56(-1.15%)
Nov 29, 2004
49.50
50.30
48.41
48.89
167,900
-0.72(-1.45%)
Nov 26, 2004
51.28
51.28
49.52
49.61
42,000
-0.08(-0.16%)
Nov 24, 2004
47.00
50.68
46.12
49.69
217,500
+1.43(+2.96%)
Nov 23, 2004
46.96
49.66
46.80
48.26
246,500
+1.11(+2.35%)
Nov 22, 2004
47.03
48.00
45.76
47.15
145,000
+0.15(+0.32%)
Nov 19, 2004
46.81
48.59
46.67
47.00
117,500
-0.29(-0.61%)
Nov 18, 2004
48.26
49.50
46.84
47.29
114,800
-1.41(-2.90%)
Nov 17, 2004
49.49
50.89
48.18
48.70
228,100
-0.55(-1.12%)
Nov 16, 2004
50.10
50.10
48.60
49.25
100,600
-0.75(-1.50%)
Nov 15, 2004
50.80
51.00
48.64
50.00
255,100
-1.00(-1.96%)
Nov 12, 2004
46.77
51.46
46.37
51.00
570,700
+5.22(+11.40%)
Nov 11, 2004
48.74
51.00
44.13
45.78
1,123,800
-3.33(-6.78%)
Nov 10, 2004
50.15
50.87
49.00
49.11
288,600
-1.15(-2.29%)
Nov 09, 2004
51.85
52.60
49.51
50.26
481,700
-1.78(-3.42%)
Nov 08, 2004
48.77
52.04
48.14
52.04
615,200
+3.04(+6.20%)
Nov 05, 2004
44.50
49.00
43.57
49.00
727,700
+3.71(+8.19%)
Nov 04, 2004
45.40
45.90
42.25
45.29
171,100
+0.69(+1.55%)
Nov 03, 2004
45.72
45.95
44.00
44.60
151,700
+0.00(+0.00%)
Nov 02, 2004
41.26
46.21
40.76
44.60
833,700
+3.28(+7.94%)
Nov 01, 2004
41.35
41.65
39.50
41.32
115,200
+1.35(+3.38%)
Oct 29, 2004
39.07
40.90
39.07
39.97
92,600
+0.31(+0.78%)
Oct 28, 2004
42.20
42.39
39.10
39.66
293,600
-2.39(-5.68%)
Oct 27, 2004
42.73
43.00
40.63
42.05
378,700
+1.11(+2.71%)
Oct 26, 2004
42.09
42.10
40.09
40.94
78,300
-0.61(-1.47%)
Oct 25, 2004
41.77
42.60
40.00
41.55
141,600
-0.71(-1.68%)
Oct 22, 2004
43.60
44.95
41.50
42.26
398,600
-0.91(-2.11%)
Oct 21, 2004
41.00
43.17
39.80
43.17
2,705,400
+0.57(+1.34%)
Oct 20, 2004
42.70
43.71
42.10
42.60
314,800
-0.65(-1.50%)
Oct 19, 2004
41.40
44.53
41.00
43.25
349,000
+2.30(+5.62%)
Oct 18, 2004
40.08
41.49
39.87
40.95
149,600
+1.45(+3.67%)
Oct 15, 2004
41.30
42.00
39.22
39.50
110,300
-2.10(-5.05%)
Oct 14, 2004
40.47
41.70
38.63
41.60
197,000
+1.68(+4.21%)
Oct 13, 2004
43.69
43.80
39.75
39.92
399,600
-2.78(-6.51%)
Oct 12, 2004
40.88
43.64
39.60
42.70
667,500
+1.25(+3.02%)
Oct 11, 2004
39.66
42.30
38.60
41.45
433,900
+2.32(+5.93%)
Oct 08, 2004
38.29
42.74
38.28
39.13
820,600
+0.83(+2.17%)
Oct 07, 2004
39.25
39.30
37.37
38.30
153,700
-1.02(-2.59%)
Oct 06, 2004
34.13
39.73
34.00
39.32
880,800
+5.61(+16.64%)
Oct 05, 2004
33.35
34.34
33.35
33.71
17,100
+0.30(+0.90%)
Oct 04, 2004
34.72
34.72
33.26
33.41
21,800
-0.62(-1.82%)
Oct 01, 2004
34.73
34.73
33.82
34.03
110,900
-0.67(-1.93%)
Sep 30, 2004
34.35
34.73
34.28
34.70
55,100
+0.10(+0.29%)
Sep 29, 2004
32.61
34.73
32.61
34.60
251,600
+1.11(+3.31%)
Sep 28, 2004
33.62
33.64
32.75
33.49
6,700
+0.03(+0.09%)
Sep 27, 2004
33.11
33.65
32.57
33.46
11,600
-0.54(-1.59%)
Sep 24, 2004
33.36
34.00
33.11
34.00
5,400
+0.10(+0.29%)
Sep 23, 2004
33.64
34.04
32.96
33.90
18,500
-0.14(-0.41%)
Sep 22, 2004
33.50
34.20
33.01
34.04
21,000
-0.06(-0.18%)
Sep 21, 2004
34.00
34.25
33.60
34.10
12,700
+0.20(+0.59%)
Sep 20, 2004
34.29
34.66
33.25
33.90
17,400
-0.70(-2.02%)
Sep 17, 2004
34.00
34.73
33.99
34.60
86,900
+0.20(+0.58%)
Sep 16, 2004
33.46
34.50
33.37
34.40
54,400
+0.86(+2.56%)
Sep 15, 2004
32.75
34.00
32.40
33.54
71,100
-0.06(-0.18%)
Sep 14, 2004
32.25
33.69
30.27
33.60
110,800
+1.90(+5.99%)
Sep 13, 2004
31.51
32.04
31.20
31.70
40,500
+0.18(+0.57%)
Sep 10, 2004
31.75
32.19
30.60
31.52
57,700
-0.47(-1.47%)
Sep 09, 2004
30.59
32.00
30.32
31.99
30,900
+1.22(+3.96%)
Sep 08, 2004
30.80
31.50
30.71
30.77
12,800
-0.23(-0.74%)
Sep 07, 2004
31.07
31.44
30.83
31.00
23,100
-0.18(-0.58%)
Sep 03, 2004
31.13
31.60
31.13
31.18
3,800
-0.42(-1.33%)
Sep 02, 2004
31.77
31.77
31.44
31.60
1,400
+0.00(+0.00%)
Sep 01, 2004
31.65
31.69
31.01
31.60
10,900
-0.03(-0.09%)
Aug 31, 2004
30.42
31.63
30.00
31.63
23,400
+1.55(+5.15%)
Aug 30, 2004
29.77
30.54
29.66
30.08
28,200
-0.11(-0.36%)
Aug 27, 2004
31.00
31.00
29.78
30.19
47,200
-0.29(-0.95%)
Aug 26, 2004
31.28
31.47
30.38
30.48
25,100
-0.46(-1.49%)
Aug 25, 2004
30.20
31.88
30.20
30.94
20,400
+0.46(+1.51%)
Aug 24, 2004
31.25
31.27
30.00
30.48
35,600
-1.52(-4.75%)
Aug 23, 2004
31.25
32.01
31.25
32.00
10,899
-0.01(-0.03%)
Aug 20, 2004
31.02
32.46
31.02
32.01
52,707
-0.09(-0.28%)
Aug 19, 2004
31.53
32.29
31.41
32.10
70,000
+0.85(+2.72%)
Aug 18, 2004
31.38
31.49
30.72
31.25
144,822
+0.74(+2.43%)
Aug 17, 2004
30.87
31.37
30.50
30.51
13,400
-0.58(-1.87%)
Aug 16, 2004
30.26
31.10
30.26
31.09
27,400
+0.59(+1.93%)
Aug 13, 2004
30.49
30.77
29.40
30.50
38,900
+0.05(+0.16%)
Aug 12, 2004
29.23
30.85
29.10
30.45
37,200
+0.75(+2.53%)
Aug 11, 2004
30.01
30.50
29.25
29.70
69,300
-0.90(-2.94%)
Aug 10, 2004
31.35
31.48
30.50
30.60
62,100
-0.80(-2.55%)
Aug 09, 2004
31.40
32.00
31.36
31.40
21,200
+0.31(+0.99%)
Aug 06, 2004
31.66
34.00
31.00
31.09
170,600
+0.59(+1.94%)
Aug 05, 2004
34.75
34.75
29.80
30.50
143,900
-4.20(-12.10%)
Aug 04, 2004
34.24
34.75
33.68
34.70
23,000
+0.20(+0.58%)
Aug 03, 2004
34.70
34.75
33.50
34.50
51,800
-0.20(-0.58%)
Aug 02, 2004
34.75
34.75
34.39
34.70
46,900
-0.30(-0.86%)
Jul 30, 2004
34.80
35.20
34.20
35.00
65,200
+0.30(+0.86%)
Jul 29, 2004
34.70
34.75
34.09
34.70
38,200
+0.00(+0.00%)
Jul 28, 2004
34.07
34.75
33.86
34.70
66,500
+0.37(+1.08%)
Jul 27, 2004
32.98
34.77
32.50
34.33
123,700
+1.83(+5.63%)
Jul 26, 2004
32.75
32.89
32.15
32.50
32,400
-0.50(-1.52%)
Jul 23, 2004
33.55
33.55
32.70
33.00
94,800
-0.55(-1.64%)
Jul 22, 2004
33.09
34.28
32.85
33.55
15,900
+0.00(+0.00%)
Jul 21, 2004
33.63
34.00
33.29
33.55
37,700
+0.03(+0.09%)
Jul 20, 2004
33.34
33.55
33.01
33.52
14,800
+0.71(+2.16%)
Jul 19, 2004
32.50
33.01
32.40
32.81
27,800
+0.29(+0.89%)
Jul 16, 2004
33.00
33.05
32.50
32.52
11,200
-0.49(-1.48%)
Jul 15, 2004
32.26
33.09
32.23
33.01
25,400
+1.15(+3.61%)
Jul 14, 2004
31.89
32.21
31.86
31.86
57,800
-0.38(-1.18%)
Jul 13, 2004
32.21
32.30
32.19
32.24
10,500
+0.24(+0.75%)
Jul 12, 2004
32.44
32.44
31.75
32.00
26,600
-1.15(-3.47%)
Jul 09, 2004
33.31
33.70
32.74
33.15
55,700
-0.35(-1.04%)
Jul 08, 2004
34.44
34.45
33.35
33.50
62,400
-1.00(-2.90%)
Jul 07, 2004
35.22
36.34
34.40
34.50
86,700
-0.90(-2.54%)
Jul 06, 2004
35.90
35.90
34.11
35.40
137,000
-0.60(-1.66%)
Jul 02, 2004
34.00
36.92
33.81
36.00
312,600
+2.05(+6.04%)
Jul 01, 2004
34.05
34.06
33.40
33.95
29,300
-0.04(-0.12%)
Jun 30, 2004
33.99
33.99
32.95
33.99
112,400
+0.21(+0.62%)
Jun 29, 2004
34.58
34.58
33.51
33.78
172,300
-0.57(-1.66%)
Jun 28, 2004
34.45
34.79
33.35
34.35
63,300
-0.03(-0.08%)
Jun 25, 2004
34.20
34.40
33.31
34.38
41,500
+0.39(+1.14%)
Jun 24, 2004
32.65
34.00
32.60
33.99
109,100
+1.78(+5.53%)
Jun 23, 2004
32.50
32.75
32.21
32.21
91,500
-0.43(-1.32%)
Jun 22, 2004
32.95
33.04
32.60
32.64
118,100
-0.42(-1.27%)
Jun 21, 2004
34.69
34.69
32.99
33.06
51,100
-1.56(-4.51%)
Jun 18, 2004
34.62
34.98
34.01
34.62
50,700
-0.22(-0.63%)
Jun 17, 2004
34.40
34.94
33.23
34.84
46,800
+0.49(+1.43%)
Jun 16, 2004
34.39
34.40
33.09
34.35
43,300
+0.21(+0.62%)
Jun 15, 2004
33.95
34.40
32.79
34.14
169,500
-0.13(-0.38%)
Jun 14, 2004
29.59
35.00
29.57
34.27
481,100
+5.27(+18.17%)
Jun 10, 2004
28.26
29.00
28.07
29.00
27,300
+0.36(+1.25%)
Jun 09, 2004
28.79
28.99
28.37
28.64
60,100
+0.51(+1.82%)
Jun 08, 2004
27.98
28.79
27.25
28.13
50,800
+0.24(+0.86%)
Jun 07, 2004
27.83
27.89
27.21
27.89
87,500
+0.58(+2.12%)
Jun 04, 2004
27.75
27.88
26.61
27.31
47,000
-0.01(-0.04%)
Jun 03, 2004
28.75
28.75
27.25
27.32
83,900
-1.18(-4.14%)
Jun 02, 2004
27.03
28.87
27.00
28.50
190,200
+1.54(+5.71%)
Jun 01, 2004
27.08
27.10
26.57
26.96
220,100
-0.02(-0.07%)
May 28, 2004
26.55
27.08
26.55
26.98
28,000
+0.23(+0.86%)
May 27, 2004
26.75
27.00
26.50
26.75
67,900
+0.25(+0.94%)
May 26, 2004
26.50
26.90
26.25
26.50
82,400
+0.14(+0.53%)
May 25, 2004
24.75
26.65
24.75
26.36
113,400
+1.26(+5.02%)
May 24, 2004
25.10
25.88
24.19
25.10
34,300
+0.10(+0.40%)
May 21, 2004
24.63
25.11
24.45
25.00
36,600
+0.05(+0.20%)
May 20, 2004
25.10
25.30
24.60
24.95
47,400
-0.27(-1.07%)
May 19, 2004
24.30
25.22
24.30
25.22
157,800
+0.98(+4.04%)
May 18, 2004
24.40
24.75
23.87
24.24
47,700
+0.24(+1.00%)
May 17, 2004
23.97
24.50
22.80
24.00
132,300
-0.20(-0.83%)
May 14, 2004
24.45
24.48
24.02
24.20
9,800
-0.30(-1.22%)
May 13, 2004
24.86
24.98
23.98
24.50
57,100
-0.25(-1.01%)
May 12, 2004
25.00
25.33
24.00
24.75
58,600
-0.08(-0.32%)
May 11, 2004
23.91
25.25
23.80
24.83
61,100
+1.33(+5.66%)
May 10, 2004
23.50
23.75
22.65
23.50
158,300
-0.50(-2.08%)
May 07, 2004
25.20
25.53
23.95
24.00
202,700
-1.30(-5.14%)
May 06, 2004
28.02
28.02
25.05
25.30
399,000
-2.90(-10.28%)
May 05, 2004
28.80
28.80
28.02
28.20
11,700
-0.53(-1.84%)
May 04, 2004
28.07
29.25
28.00
28.73
42,600
+0.11(+0.38%)
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
.