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
Adicet Bio Inc
(NQ:
ACET
)
1.400
-0.040 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2005
57.77
57.77
54.86
55.75
58,675
-0.53(-0.95%)
Jan 28, 2005
63.46
65.24
54.75
56.29
145,457
-13.46(-19.30%)
Jan 27, 2005
65.84
70.94
65.84
69.75
14,443
+2.94(+4.39%)
Jan 26, 2005
66.37
67.32
66.19
66.82
8,791
+0.74(+1.12%)
Jan 25, 2005
65.84
66.67
65.24
66.07
6,818
+0.18(+0.27%)
Jan 24, 2005
69.16
69.51
65.24
65.90
10,371
-1.36(-2.03%)
Jan 21, 2005
66.43
70.11
65.66
67.26
8,596
+0.18(+0.27%)
Jan 20, 2005
66.79
69.99
65.90
67.08
10,428
-0.36(-0.53%)
Jan 19, 2005
69.69
70.46
67.08
67.44
9,042
-2.73(-3.89%)
Jan 18, 2005
72.18
72.18
66.84
70.17
18,883
+0.00(+0.00%)
Jan 14, 2005
68.03
70.64
67.85
70.17
8,377
+1.36(+1.98%)
Jan 13, 2005
71.29
71.71
68.68
68.80
10,430
-0.77(-1.11%)
Jan 12, 2005
70.58
71.17
66.49
69.57
16,331
-1.19(-1.68%)
Jan 11, 2005
73.49
78.23
69.64
70.76
10,392
+0.53(+0.76%)
Jan 10, 2005
71.17
71.97
69.71
70.23
27,095
-0.95(-1.33%)
Jan 07, 2005
70.82
71.53
69.79
71.17
15,522
-0.04(-0.06%)
Jan 06, 2005
69.59
71.65
69.59
71.21
9,924
+1.15(+1.64%)
Jan 05, 2005
71.17
71.77
69.55
70.07
9,688
-1.94(-2.69%)
Jan 04, 2005
75.52
75.52
70.94
72.00
20,643
-2.41(-3.24%)
Jan 03, 2005
74.58
77.11
73.98
74.42
12,594
-0.71(-0.95%)
Dec 31, 2004
77.42
77.46
75.09
75.13
5,041
-1.34(-1.76%)
Dec 30, 2004
74.97
77.24
74.93
76.47
4,451
+1.46(+1.95%)
Dec 29, 2004
75.60
75.64
75.01
75.01
3,692
-0.99(-1.30%)
Dec 28, 2004
75.84
76.83
74.69
76.00
7,114
+0.83(+1.10%)
Dec 27, 2004
75.13
75.76
75.13
75.17
8,362
-0.71(-0.94%)
Dec 23, 2004
77.11
77.11
75.60
75.88
5,833
-1.38(-1.79%)
Dec 22, 2004
76.99
79.08
75.84
77.26
18,545
+0.75(+0.98%)
Dec 21, 2004
73.19
77.50
73.19
76.51
15,342
+2.17(+2.93%)
Dec 20, 2004
76.32
76.32
74.34
74.34
16,505
-1.90(-2.49%)
Dec 17, 2004
75.25
76.32
74.81
76.24
14,432
+1.46(+1.96%)
Dec 16, 2004
76.55
76.55
72.37
74.77
9,424
-1.78(-2.32%)
Dec 15, 2004
74.93
76.63
74.10
76.55
13,353
+0.04(+0.05%)
Dec 14, 2004
76.87
77.34
75.92
76.51
11,700
-0.40(-0.51%)
Dec 13, 2004
75.60
76.91
74.26
76.91
18,916
+2.29(+3.07%)
Dec 10, 2004
75.25
75.25
72.91
74.61
12,880
+0.12(+0.16%)
Dec 09, 2004
71.37
75.45
70.38
74.50
24,210
+3.32(+4.67%)
Dec 08, 2004
68.68
71.17
68.68
71.17
16,775
+2.49(+3.63%)
Dec 07, 2004
70.54
70.54
68.68
68.68
18,647
+0.32(+0.46%)
Dec 06, 2004
70.38
70.58
68.29
68.37
13,032
-0.91(-1.31%)
Dec 03, 2004
69.99
70.15
68.92
69.28
20,333
+2.69(+4.04%)
Dec 02, 2004
68.68
68.76
66.51
66.59
11,549
-1.66(-2.43%)
Dec 01, 2004
68.21
69.20
67.14
68.25
7,098
+1.03(+1.53%)
Nov 30, 2004
68.33
68.60
67.14
67.22
11,852
-1.94(-2.80%)
Nov 29, 2004
68.60
69.55
68.45
69.16
11,886
-0.23(-0.34%)
Nov 26, 2004
69.75
69.75
67.54
69.39
4,299
+0.35(+0.51%)
Nov 24, 2004
67.34
69.90
67.34
69.04
8,227
-0.63(-0.91%)
Nov 23, 2004
68.49
69.83
67.66
69.67
13,943
+1.27(+1.85%)
Nov 22, 2004
69.20
69.20
67.22
68.41
19,506
+0.12(+0.17%)
Nov 19, 2004
67.34
68.80
66.51
68.29
6,929
+0.51(+0.76%)
Nov 18, 2004
67.46
69.20
66.94
67.77
11,262
-0.43(-0.64%)
Nov 17, 2004
68.17
68.84
66.39
68.21
20,147
-1.38(-1.99%)
Nov 16, 2004
70.70
70.78
68.92
69.59
15,342
-1.11(-1.57%)
Nov 15, 2004
70.62
71.17
70.15
70.70
13,622
-0.28(-0.39%)
Nov 12, 2004
72.40
72.40
70.19
70.98
9,829
-0.47(-0.66%)
Nov 11, 2004
73.55
73.55
69.20
71.45
18,984
-1.86(-2.53%)
Nov 10, 2004
71.45
73.55
71.45
73.31
23,283
+0.24(+0.32%)
Nov 09, 2004
69.99
73.15
67.66
73.07
37,007
+2.81(+4.00%)
Nov 08, 2004
72.16
72.32
70.19
70.27
26,706
-0.43(-0.61%)
Nov 05, 2004
69.59
71.73
69.12
70.70
31,055
+1.40(+2.03%)
Nov 04, 2004
65.20
69.47
64.29
69.30
57,458
+6.27(+9.94%)
Nov 03, 2004
61.92
63.90
61.60
63.03
12,274
+1.34(+2.18%)
Nov 02, 2004
59.51
61.80
59.15
61.68
12,307
+1.62(+2.70%)
Nov 01, 2004
61.45
63.50
59.75
60.06
25,475
-2.25(-3.62%)
Oct 29, 2004
64.06
64.65
61.41
62.32
38,154
-1.23(-1.93%)
Oct 28, 2004
57.49
65.12
56.39
63.54
46,196
+5.34(+9.17%)
Oct 27, 2004
52.63
58.52
52.63
58.20
31,848
+4.82(+9.04%)
Oct 26, 2004
53.18
53.54
52.12
53.38
24,109
-0.28(-0.52%)
Oct 25, 2004
53.38
54.17
53.18
53.66
13,268
+0.04(+0.07%)
Oct 22, 2004
54.96
54.96
52.99
53.62
19,169
-1.30(-2.38%)
Oct 21, 2004
54.61
55.36
54.45
54.92
21,361
+0.32(+0.58%)
Oct 20, 2004
53.97
54.92
53.50
54.61
8,244
+0.24(+0.44%)
Oct 19, 2004
55.04
56.43
54.37
54.37
8,295
-0.99(-1.79%)
Oct 18, 2004
54.92
56.27
54.88
55.36
8,193
-0.08(-0.14%)
Oct 15, 2004
55.87
56.19
55.28
55.44
9,256
+0.24(+0.43%)
Oct 14, 2004
55.44
55.91
54.84
55.20
23,452
-0.24(-0.43%)
Oct 13, 2004
55.08
56.43
54.84
55.44
16,421
-0.95(-1.68%)
Oct 12, 2004
56.31
56.47
55.12
56.39
10,301
+0.59(+1.06%)
Oct 11, 2004
56.03
56.23
55.36
55.79
10,301
+0.36(+0.64%)
Oct 08, 2004
56.23
56.54
55.40
55.44
12,290
-0.79(-1.41%)
Oct 07, 2004
57.49
57.81
56.03
56.23
17,382
-0.71(-1.25%)
Oct 06, 2004
56.66
57.49
55.75
56.94
27,633
+0.04(+0.07%)
Oct 05, 2004
57.41
58.52
56.47
56.90
27,481
-0.71(-1.24%)
Oct 04, 2004
58.13
58.84
57.37
57.61
30,280
-0.51(-0.88%)
Oct 01, 2004
56.11
58.32
56.11
58.13
21,951
+1.19(+2.08%)
Sep 30, 2004
55.71
57.34
55.71
56.94
10,368
+0.59(+1.05%)
Sep 29, 2004
56.11
57.06
55.44
56.35
13,639
+0.04(+0.07%)
Sep 28, 2004
54.76
56.70
54.65
56.31
22,558
+1.34(+2.45%)
Sep 27, 2004
55.36
55.60
53.30
54.96
22,996
-1.11(-1.97%)
Sep 24, 2004
56.19
56.62
55.79
56.07
9,846
+0.12(+0.21%)
Sep 23, 2004
55.79
56.62
55.75
55.95
7,553
+0.04(+0.07%)
Sep 22, 2004
56.23
56.66
55.75
55.91
23,957
-1.15(-2.01%)
Sep 21, 2004
56.47
57.30
55.75
57.06
22,457
+0.47(+0.84%)
Sep 20, 2004
57.53
57.61
55.75
56.58
33,146
-1.62(-2.79%)
Sep 17, 2004
57.73
59.39
56.35
58.20
19,304
+1.46(+2.58%)
Sep 16, 2004
56.43
58.17
56.15
56.74
20,130
+0.32(+0.56%)
Sep 15, 2004
58.52
58.52
56.23
56.43
51,136
-0.44(-0.77%)
Sep 14, 2004
60.54
61.57
56.47
56.86
43,195
-4.39(-7.17%)
Sep 13, 2004
61.88
62.40
60.74
61.25
13,083
-0.20(-0.32%)
Sep 10, 2004
66.35
66.35
60.54
61.45
21,698
-3.48(-5.36%)
Sep 09, 2004
62.32
65.52
62.32
64.93
9,458
+1.86(+2.95%)
Sep 08, 2004
61.88
63.46
61.88
63.07
9,390
+0.91(+1.46%)
Sep 07, 2004
63.03
63.78
62.08
62.16
8,328
-0.04(-0.06%)
Sep 03, 2004
61.09
63.03
61.09
62.20
4,821
+0.71(+1.16%)
Sep 02, 2004
61.29
62.24
61.09
61.49
5,968
+0.32(+0.52%)
Sep 01, 2004
61.49
64.25
60.93
61.17
6,727
+0.43(+0.72%)
Aug 31, 2004
62.44
62.67
60.42
60.74
10,082
-1.70(-2.72%)
Aug 30, 2004
61.96
63.82
61.76
62.44
14,111
+0.55(+0.90%)
Aug 27, 2004
62.71
63.07
61.21
61.88
5,900
-0.71(-1.14%)
Aug 26, 2004
62.87
63.86
62.59
62.59
8,261
-0.67(-1.06%)
Aug 25, 2004
61.80
63.27
61.09
63.27
10,739
+1.58(+2.56%)
Aug 24, 2004
63.66
63.70
60.98
61.68
8,244
+0.16(+0.26%)
Aug 23, 2004
63.11
63.11
61.13
61.53
7,654
-0.79(-1.27%)
Aug 20, 2004
60.54
62.63
60.10
62.32
6,820
+2.53(+4.23%)
Aug 19, 2004
60.66
61.92
59.71
59.79
7,418
-1.50(-2.45%)
Aug 18, 2004
62.75
62.91
59.79
61.29
16,833
-2.02(-3.19%)
Aug 17, 2004
65.36
65.36
62.74
63.31
5,580
-1.34(-2.08%)
Aug 16, 2004
63.94
64.65
62.60
64.65
8,160
+1.62(+2.57%)
Aug 13, 2004
62.48
63.46
62.48
63.03
8,396
+0.40(+0.63%)
Aug 12, 2004
62.04
63.23
61.80
62.63
3,844
-0.08(-0.13%)
Aug 11, 2004
62.59
63.15
61.72
62.71
9,222
-1.42(-2.22%)
Aug 10, 2004
62.48
64.25
62.36
64.14
4,214
+2.61(+4.24%)
Aug 09, 2004
63.27
63.27
60.89
61.53
4,411
+0.04(+0.06%)
Aug 06, 2004
62.87
64.85
61.41
61.49
13,251
-2.81(-4.37%)
Aug 05, 2004
62.87
66.07
61.68
64.29
14,212
+1.03(+1.62%)
Aug 04, 2004
63.70
64.73
62.87
63.27
6,642
-1.42(-2.20%)
Aug 03, 2004
63.11
65.48
63.11
64.69
4,383
+0.43(+0.67%)
Aug 02, 2004
64.18
65.40
63.70
64.26
11,582
-0.55(-0.85%)
Jul 30, 2004
64.06
65.24
64.02
64.81
5,597
+0.04(+0.06%)
Jul 29, 2004
65.84
66.07
64.14
64.77
6,288
-0.08(-0.12%)
Jul 28, 2004
64.33
66.43
62.63
64.85
10,048
-0.04(-0.06%)
Jul 27, 2004
64.14
65.24
62.75
64.89
13,454
+2.02(+3.21%)
Jul 26, 2004
62.63
63.98
62.08
62.87
9,272
+0.79(+1.27%)
Jul 23, 2004
62.28
62.59
60.74
62.08
6,777
+0.47(+0.77%)
Jul 22, 2004
64.06
64.22
59.83
61.61
15,039
-2.85(-4.42%)
Jul 21, 2004
65.09
66.51
64.45
64.45
9,492
-1.54(-2.34%)
Jul 20, 2004
63.74
66.19
63.74
65.99
3,321
+1.94(+3.02%)
Jul 19, 2004
64.49
65.84
63.46
64.06
8,682
+0.12(+0.19%)
Jul 16, 2004
63.31
64.45
63.31
63.94
8,092
+0.04(+0.06%)
Jul 15, 2004
63.66
64.81
63.11
63.90
15,275
+0.28(+0.43%)
Jul 14, 2004
63.39
66.39
63.27
63.62
17,079
+0.04(+0.06%)
Jul 13, 2004
66.59
66.83
63.50
63.58
16,691
-2.69(-4.06%)
Jul 12, 2004
64.97
67.02
64.97
66.27
12,476
-0.22(-0.33%)
Jul 09, 2004
65.05
66.79
64.69
66.49
7,654
+1.76(+2.72%)
Jul 08, 2004
63.70
67.02
63.58
64.73
7,974
+0.83(+1.30%)
Jul 07, 2004
64.25
65.24
63.86
63.90
8,784
-1.03(-1.58%)
Jul 06, 2004
67.42
67.46
64.37
64.93
23,351
-3.48(-5.09%)
Jul 02, 2004
66.23
68.68
66.23
68.41
6,052
+2.06(+3.10%)
Jul 01, 2004
70.23
70.23
66.23
66.35
10,250
-3.24(-4.66%)
Jun 30, 2004
66.51
70.15
66.51
69.59
8,868
+1.42(+2.09%)
Jun 29, 2004
68.41
70.30
67.66
68.17
14,685
-1.11(-1.60%)
Jun 28, 2004
67.02
70.42
66.63
69.28
36,619
+0.95(+1.39%)
Jun 25, 2004
66.39
68.39
64.77
68.33
27,296
+2.97(+4.54%)
Jun 24, 2004
63.98
66.23
63.27
65.36
22,069
+2.69(+4.29%)
Jun 23, 2004
63.19
64.33
62.28
62.67
21,850
+0.00(+0.00%)
Jun 22, 2004
63.78
64.25
61.33
62.67
26,824
+0.00(+0.00%)
Jun 21, 2004
61.61
63.70
61.61
62.67
8,918
+1.07(+1.73%)
Jun 18, 2004
60.58
62.87
60.58
61.61
13,487
-0.87(-1.39%)
Jun 17, 2004
62.52
62.99
60.14
62.48
3,253
+0.20(+0.32%)
Jun 16, 2004
62.91
63.27
60.42
62.28
9,492
-0.55(-0.88%)
Jun 15, 2004
59.91
63.27
59.91
62.83
8,244
+2.45(+4.06%)
Jun 14, 2004
63.19
63.27
59.95
60.38
9,390
-1.98(-3.17%)
Jun 10, 2004
62.28
63.15
61.05
62.36
8,278
-0.91(-1.44%)
Jun 09, 2004
60.26
63.39
60.26
63.27
9,745
+1.82(+2.96%)
Jun 08, 2004
61.25
63.50
60.66
61.45
9,424
-1.58(-2.51%)
Jun 07, 2004
62.48
64.02
61.57
63.03
6,727
-0.24(-0.38%)
Jun 04, 2004
61.29
63.66
61.29
63.27
7,856
+2.41(+3.96%)
Jun 03, 2004
61.05
63.19
60.74
60.85
13,353
-1.78(-2.84%)
Jun 02, 2004
63.31
64.29
62.44
62.63
7,350
-0.67(-1.06%)
Jun 01, 2004
65.24
65.24
63.23
63.31
22,862
-0.24(-0.37%)
May 28, 2004
63.58
64.45
62.87
63.54
8,834
+0.51(+0.82%)
May 27, 2004
60.30
63.82
60.30
63.03
16,354
+1.19(+1.92%)
May 26, 2004
61.41
62.87
61.41
61.84
8,059
-0.43(-0.70%)
May 25, 2004
62.85
63.03
61.65
62.28
11,026
-0.32(-0.51%)
May 24, 2004
61.65
63.23
61.17
62.59
7,806
+0.95(+1.54%)
May 21, 2004
61.09
62.91
61.09
61.65
6,271
+0.00(+0.00%)
May 20, 2004
62.91
62.95
61.33
61.65
7,114
-0.63(-1.02%)
May 19, 2004
59.15
63.27
59.15
62.28
17,298
+2.69(+4.51%)
May 18, 2004
61.80
61.80
59.31
59.59
8,632
+0.16(+0.27%)
May 17, 2004
59.71
60.46
58.32
59.43
10,857
-1.34(-2.21%)
May 14, 2004
61.92
62.04
60.74
60.78
12,156
-0.20(-0.32%)
May 13, 2004
63.70
64.33
60.89
60.97
13,032
-2.41(-3.81%)
May 12, 2004
63.27
64.10
60.74
63.39
23,907
+0.91(+1.46%)
May 11, 2004
68.68
68.68
61.33
62.48
31,966
-5.38(-7.93%)
May 10, 2004
61.68
68.41
58.56
67.85
49,922
+6.48(+10.57%)
May 07, 2004
61.41
62.44
58.92
61.37
66,377
+5.93(+10.70%)
May 06, 2004
55.16
56.01
53.62
55.44
6,423
-0.28(-0.50%)
May 05, 2004
57.34
57.34
55.20
55.71
5,648
-0.83(-1.47%)
May 04, 2004
54.71
57.34
54.71
56.54
14,971
+2.02(+3.70%)
May 03, 2004
54.13
55.36
53.97
54.53
17,450
+0.44(+0.80%)
Apr 30, 2004
56.07
56.07
53.54
54.09
12,880
-1.30(-2.36%)
Apr 29, 2004
53.34
57.02
53.34
55.40
13,774
+1.38(+2.56%)
Apr 28, 2004
56.39
57.06
51.40
54.01
45,875
-3.24(-5.66%)
Apr 27, 2004
57.14
58.17
56.15
57.26
9,492
+0.20(+0.35%)
Apr 26, 2004
55.79
57.93
55.79
57.06
6,659
+0.91(+1.62%)
Apr 23, 2004
58.78
59.98
55.95
56.15
14,432
-2.45(-4.18%)
Apr 22, 2004
57.85
58.68
56.23
58.60
7,199
+1.86(+3.28%)
Apr 21, 2004
60.30
60.30
55.95
56.74
15,022
-0.59(-1.03%)
Apr 20, 2004
60.89
61.21
57.14
57.34
8,295
-3.20(-5.29%)
Apr 19, 2004
61.05
61.05
57.14
60.54
6,204
+2.14(+3.66%)
Apr 16, 2004
58.13
60.58
56.74
58.40
5,698
+0.24(+0.41%)
Apr 15, 2004
60.78
61.09
56.74
58.17
15,595
-3.40(-5.52%)
Apr 14, 2004
62.48
62.67
60.97
61.57
17,584
-0.91(-1.46%)
Apr 13, 2004
63.11
63.27
61.61
62.48
7,957
-0.75(-1.19%)
Apr 12, 2004
64.10
64.44
62.52
63.23
4,754
+0.00(+0.00%)
Apr 08, 2004
63.70
66.03
62.55
63.23
7,249
-1.07(-1.66%)
Apr 07, 2004
63.13
65.36
61.49
64.29
13,369
+2.02(+3.24%)
Apr 06, 2004
62.95
63.86
62.16
62.28
5,833
-1.82(-2.84%)
Apr 05, 2004
64.06
64.10
63.23
64.10
7,603
+0.47(+0.75%)
Apr 02, 2004
63.19
64.06
63.11
63.62
9,188
+1.15(+1.84%)
Apr 01, 2004
62.08
63.19
61.88
62.48
5,934
+0.36(+0.57%)
Mar 31, 2004
63.54
64.57
62.12
62.12
13,892
-1.27(-2.00%)
Mar 30, 2004
60.30
63.90
60.30
63.39
23,485
+3.12(+5.18%)
Mar 29, 2004
59.23
62.40
58.09
60.26
19,759
+2.49(+4.31%)
Mar 26, 2004
57.73
58.32
57.41
57.77
5,597
-0.20(-0.34%)
Mar 25, 2004
57.34
57.97
56.54
57.97
9,576
+0.63(+1.10%)
Mar 24, 2004
57.55
57.97
56.78
57.34
9,981
+0.00(+0.00%)
Mar 23, 2004
58.52
58.80
57.02
57.34
12,274
-0.08(-0.14%)
Mar 22, 2004
57.06
58.01
56.47
57.41
15,679
+0.47(+0.83%)
Mar 19, 2004
58.60
59.11
56.19
56.94
16,286
-0.28(-0.48%)
Mar 18, 2004
57.34
58.72
56.94
57.22
21,546
-1.03(-1.77%)
Mar 17, 2004
56.54
58.24
56.54
58.24
12,122
+1.03(+1.80%)
Mar 16, 2004
56.94
59.31
56.70
57.22
16,134
-0.59(-1.03%)
Mar 15, 2004
57.81
58.72
56.58
57.81
28,914
+0.08(+0.14%)
Mar 12, 2004
57.41
59.31
56.94
57.73
15,544
+0.51(+0.90%)
Mar 11, 2004
57.81
59.98
57.14
57.22
22,541
-0.87(-1.50%)
Mar 10, 2004
59.55
59.91
57.53
58.09
28,830
-0.95(-1.61%)
Mar 09, 2004
59.65
60.30
58.92
59.04
22,356
+0.32(+0.54%)
Mar 08, 2004
60.24
60.38
58.52
58.72
18,411
-0.95(-1.59%)
Mar 05, 2004
57.04
60.18
56.54
59.67
16,370
+2.37(+4.14%)
Mar 04, 2004
57.18
57.77
56.35
57.30
8,446
+0.16(+0.28%)
Mar 03, 2004
57.10
57.85
56.35
57.14
8,126
+0.00(+0.00%)
Mar 02, 2004
57.34
58.76
56.19
57.14
14,330
-0.67(-1.16%)
Mar 01, 2004
59.23
59.27
57.37
57.81
14,701
-0.20(-0.34%)
Feb 27, 2004
59.19
59.71
57.73
58.01
15,915
-1.11(-1.87%)
Feb 26, 2004
59.11
59.31
57.53
59.11
11,178
+0.99(+1.70%)
Feb 25, 2004
57.22
59.31
56.70
58.13
12,442
+0.08(+0.14%)
Feb 24, 2004
56.23
59.31
56.19
58.05
11,987
+1.70(+3.02%)
Feb 23, 2004
55.44
57.69
55.40
56.35
28,004
+0.55(+0.99%)
Feb 20, 2004
57.49
58.68
55.79
55.79
36,333
-3.16(-5.37%)
Feb 19, 2004
59.71
60.30
58.88
58.96
15,527
-0.36(-0.60%)
Feb 18, 2004
61.09
61.09
58.40
59.31
23,603
-1.62(-2.66%)
Feb 17, 2004
59.55
61.92
59.55
60.93
15,679
+0.67(+1.12%)
Feb 13, 2004
63.86
63.86
60.14
60.26
29,386
-3.12(-4.93%)
Feb 12, 2004
62.08
64.06
62.04
63.39
9,964
+0.04(+0.07%)
Feb 11, 2004
64.37
64.65
61.33
63.34
22,373
+0.67(+1.07%)
Feb 10, 2004
62.87
62.87
61.49
62.67
8,750
+0.75(+1.21%)
Feb 09, 2004
62.99
62.99
61.10
61.92
12,762
+0.55(+0.90%)
Feb 06, 2004
58.32
63.27
58.32
61.37
16,843
+0.55(+0.91%)
Feb 05, 2004
57.85
61.49
55.79
60.81
35,018
+1.50(+2.53%)
Feb 04, 2004
61.84
63.19
59.00
59.31
19,506
-3.84(-6.07%)
Feb 03, 2004
66.23
66.23
62.08
63.15
15,629
-0.24(-0.37%)
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
.