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
Valero Energy
(NY:
VLO
)
163.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2005
14.89
15.32
14.87
15.11
54,663,164
+0.82(+5.77%)
Oct 28, 2005
14.13
14.33
13.59
14.29
38,586,112
+0.24(+1.72%)
Oct 27, 2005
14.68
14.81
14.04
14.05
32,291,624
-0.45(-3.09%)
Oct 26, 2005
14.46
15.13
14.29
14.50
41,389,040
-0.02(-0.11%)
Oct 25, 2005
14.11
14.69
14.06
14.51
32,745,956
+0.47(+3.38%)
Oct 24, 2005
13.57
14.11
13.34
14.04
33,062,770
+0.45(+3.28%)
Oct 21, 2005
13.36
13.85
13.25
13.59
37,931,248
+0.24(+1.83%)
Oct 20, 2005
13.95
14.10
13.17
13.35
49,591,716
-0.87(-6.09%)
Oct 19, 2005
14.34
14.40
13.47
14.22
55,600,028
-0.13(-0.89%)
Oct 18, 2005
14.79
14.99
14.29
14.34
30,481,264
-0.52(-3.50%)
Oct 17, 2005
14.91
15.08
14.72
14.86
24,979,854
+0.32(+2.19%)
Oct 14, 2005
14.15
14.66
13.75
14.54
50,021,328
+0.14(+0.98%)
Oct 13, 2005
14.73
14.78
14.03
14.40
46,877,568
-0.53(-3.58%)
Oct 12, 2005
15.44
15.45
14.78
14.94
28,737,746
-0.52(-3.34%)
Oct 11, 2005
15.26
15.55
15.22
15.45
24,184,340
+0.37(+2.44%)
Oct 10, 2005
15.40
15.40
14.97
15.09
26,919,378
-0.38(-2.47%)
Oct 07, 2005
15.08
15.51
14.85
15.47
41,524,816
+0.67(+4.52%)
Oct 06, 2005
14.93
15.05
14.29
14.80
71,764,816
-0.39(-2.58%)
Oct 05, 2005
16.26
16.32
15.11
15.19
53,497,920
-0.97(-6.00%)
Oct 04, 2005
16.37
16.55
16.16
16.16
19,115,328
-0.51(-3.05%)
Oct 03, 2005
16.37
16.70
16.32
16.67
21,223,702
+0.43(+2.65%)
Sep 30, 2005
16.51
16.46
16.19
16.24
20,610,268
-0.28(-1.68%)
Sep 29, 2005
16.76
16.84
16.43
16.51
27,576,330
-0.16(-0.97%)
Sep 28, 2005
16.68
16.74
16.00
16.68
41,762,252
+0.51(+3.14%)
Sep 27, 2005
16.18
16.34
15.99
16.17
21,909,202
-0.07(-0.41%)
Sep 26, 2005
15.65
16.26
15.58
16.23
33,388,634
+0.33(+2.05%)
Sep 23, 2005
15.91
16.13
15.75
15.91
29,215,752
-0.29(-1.80%)
Sep 22, 2005
16.20
16.79
15.73
16.20
57,323,352
-0.05(-0.30%)
Sep 21, 2005
16.05
16.27
15.91
16.25
42,550,108
+0.57(+3.61%)
Sep 20, 2005
15.68
15.94
15.52
15.68
31,350,236
-0.30(-1.86%)
Sep 19, 2005
15.98
16.20
15.78
15.98
44,996,184
+0.46(+2.98%)
Sep 16, 2005
15.64
15.73
15.41
15.52
31,872,804
-0.09(-0.59%)
Sep 15, 2005
16.04
16.04
15.47
15.61
43,000,260
-0.33(-2.08%)
Sep 14, 2005
16.09
16.15
15.83
15.94
34,597,748
-0.01(-0.09%)
Sep 13, 2005
15.96
16.14
15.80
15.96
30,369,856
+0.04(+0.23%)
Sep 12, 2005
16.42
16.49
15.86
15.92
40,427,460
-0.59(-3.58%)
Sep 09, 2005
16.26
16.53
16.19
16.51
45,699,788
+0.42(+2.62%)
Sep 08, 2005
16.05
16.19
15.87
16.09
9,157,992
+0.15(+0.91%)
Sep 07, 2005
15.92
16.13
15.73
15.95
58,359,436
+0.23(+1.48%)
Sep 06, 2005
15.64
15.79
15.17
15.71
24,627,878
+0.14(+0.90%)
Sep 02, 2005
15.39
15.83
15.14
15.57
66,078,540
-0.15(-0.98%)
Sep 01, 2005
15.80
16.26
15.33
15.73
91,159,352
+0.43(+2.82%)
Aug 31, 2005
13.97
15.62
13.91
15.30
125,024,952
+1.39(+10.03%)
Aug 30, 2005
13.22
13.96
13.21
13.90
46,030,528
+0.71(+5.34%)
Aug 29, 2005
13.13
13.20
12.85
13.20
23,848,378
+0.36(+2.82%)
Aug 26, 2005
12.85
12.94
12.72
12.83
15,922,128
-0.02(-0.12%)
Aug 25, 2005
12.94
12.96
12.79
12.85
15,227,576
-0.15(-1.13%)
Aug 24, 2005
12.70
13.05
12.65
13.00
23,505,802
+0.31(+2.48%)
Aug 23, 2005
12.74
12.79
12.47
12.68
15,503,308
+0.03(+0.20%)
Aug 22, 2005
12.78
12.86
12.46
12.66
18,373,428
+0.03(+0.26%)
Aug 19, 2005
12.49
12.67
12.40
12.62
19,614,918
+0.30(+2.40%)
Aug 18, 2005
12.30
12.48
12.04
12.33
37,327,216
-0.10(-0.80%)
Aug 17, 2005
13.00
13.25
12.29
12.43
41,354,920
-0.60(-4.64%)
Aug 16, 2005
13.43
13.46
13.02
13.03
20,353,336
-0.45(-3.32%)
Aug 15, 2005
13.45
13.56
13.30
13.48
15,809,677
+0.01(+0.05%)
Aug 12, 2005
13.44
13.53
13.25
13.47
17,161,182
+0.16(+1.18%)
Aug 11, 2005
13.16
13.31
13.05
13.31
27,793,922
+0.28(+2.14%)
Aug 10, 2005
12.88
13.07
12.81
13.04
20,829,948
+0.23(+1.81%)
Aug 09, 2005
12.68
12.83
12.57
12.80
12,176,769
+0.12(+0.95%)
Aug 08, 2005
12.83
12.92
12.66
12.68
16,987,456
+0.00(+0.00%)
Aug 05, 2005
12.85
12.92
12.45
12.68
23,841,414
-0.13(-1.03%)
Aug 04, 2005
12.52
12.97
12.44
12.82
25,011,186
+0.40(+3.21%)
Aug 03, 2005
12.28
12.61
12.21
12.42
29,747,718
+0.24(+1.96%)
Aug 02, 2005
11.99
12.22
11.94
12.18
17,178,588
+0.22(+1.86%)
Aug 01, 2005
11.98
12.04
11.91
11.96
13,893,131
+0.07(+0.57%)
Jul 29, 2005
12.06
12.06
11.87
11.89
16,314,141
-0.03(-0.29%)
Jul 28, 2005
12.04
12.08
11.85
11.92
14,335,973
-0.01(-0.08%)
Jul 27, 2005
11.89
11.94
11.63
11.93
15,658,930
+0.08(+0.70%)
Jul 26, 2005
12.19
12.21
11.82
11.85
25,230,868
-0.25(-2.07%)
Jul 25, 2005
11.95
12.29
11.90
12.10
22,347,518
+0.13(+1.08%)
Jul 22, 2005
11.54
11.98
11.53
11.97
19,098,964
+0.52(+4.55%)
Jul 21, 2005
11.64
11.65
11.31
11.45
16,499,007
-0.18(-1.54%)
Jul 20, 2005
11.74
11.80
11.49
11.63
14,466,528
-0.12(-1.04%)
Jul 19, 2005
11.60
11.77
11.48
11.75
14,767,675
+0.20(+1.74%)
Jul 18, 2005
11.70
11.70
11.38
11.55
17,464,416
-0.24(-2.02%)
Jul 15, 2005
11.78
11.92
11.73
11.79
19,027,594
+0.16(+1.40%)
Jul 14, 2005
12.16
12.26
11.58
11.63
26,643,298
-0.51(-4.23%)
Jul 13, 2005
12.23
12.32
12.10
12.14
18,129,376
-0.09(-0.76%)
Jul 12, 2005
12.20
12.39
12.17
12.23
16,191,594
+0.08(+0.69%)
Jul 11, 2005
11.79
12.16
11.78
12.15
18,164,540
+0.00(+0.04%)
Jul 08, 2005
12.27
12.29
11.97
12.15
22,291,118
-0.10(-0.80%)
Jul 07, 2005
11.73
12.26
11.73
12.24
25,416,778
+0.25(+2.10%)
Jul 06, 2005
12.20
12.31
11.96
11.99
21,808,936
-0.21(-1.72%)
Jul 05, 2005
11.84
12.21
11.83
12.20
24,688,108
+0.54(+4.59%)
Jul 01, 2005
11.47
11.70
11.38
11.67
13,796,694
+0.30(+2.68%)
Jun 30, 2005
11.38
11.53
11.30
11.36
13,611,829
+0.03(+0.24%)
Jun 29, 2005
11.22
11.42
11.13
11.33
19,219,074
+0.05(+0.48%)
Jun 28, 2005
11.58
11.61
11.24
11.28
21,651,574
-0.35(-2.98%)
Jun 27, 2005
11.58
11.80
11.55
11.63
18,737,936
+0.20(+1.73%)
Jun 24, 2005
11.49
11.53
11.26
11.43
13,308,245
+0.05(+0.43%)
Jun 23, 2005
11.53
11.73
11.37
11.38
20,709,838
-0.18(-1.53%)
Jun 22, 2005
11.44
11.56
11.24
11.56
23,835,844
+0.20(+1.80%)
Jun 21, 2005
11.55
11.60
11.26
11.35
23,069,922
-0.27(-2.36%)
Jun 20, 2005
11.63
11.81
11.53
11.63
24,117,146
+0.14(+1.25%)
Jun 17, 2005
11.31
11.56
11.22
11.48
33,529,286
+0.47(+4.25%)
Jun 16, 2005
10.89
11.01
10.83
11.01
14,557,743
+0.11(+0.99%)
Jun 15, 2005
10.73
10.98
10.63
10.91
25,646,206
+0.22(+2.08%)
Jun 14, 2005
10.61
10.69
10.54
10.68
16,343,386
+0.10(+0.99%)
Jun 13, 2005
10.56
10.69
10.45
10.58
20,309,818
-0.06(-0.58%)
Jun 10, 2005
10.56
10.72
10.49
10.64
24,048,910
+0.05(+0.46%)
Jun 09, 2005
10.27
10.60
10.27
10.59
19,111,150
+0.35(+3.45%)
Jun 08, 2005
10.15
10.48
10.02
10.24
22,054,728
+0.04(+0.38%)
Jun 07, 2005
10.41
10.56
10.17
10.20
16,233,023
-0.22(-2.14%)
Jun 06, 2005
10.36
10.48
10.22
10.42
13,630,977
+0.10(+1.00%)
Jun 03, 2005
10.19
10.41
10.17
10.32
19,318,644
+0.16(+1.57%)
Jun 02, 2005
10.15
10.32
10.08
10.16
18,232,080
-0.08(-0.79%)
Jun 01, 2005
9.946
10.30
9.941
10.24
18,938,818
+0.38(+3.91%)
May 31, 2005
10.10
10.13
9.855
9.855
22,730,480
-0.27(-2.65%)
May 27, 2005
9.877
10.13
9.875
10.12
15,440,990
+0.26(+2.65%)
May 26, 2005
9.832
9.924
9.766
9.862
14,606,831
+0.12(+1.22%)
May 25, 2005
9.716
9.852
9.436
9.743
25,009,446
+0.06(+0.62%)
May 24, 2005
9.678
9.736
9.589
9.683
17,740,846
+0.20(+2.15%)
May 23, 2005
9.364
9.579
9.291
9.479
18,255,058
+0.12(+1.24%)
May 20, 2005
9.542
9.542
9.322
9.362
16,725,998
-0.14(-1.44%)
May 19, 2005
9.192
9.499
9.138
9.499
27,151,592
+0.42(+4.62%)
May 18, 2005
9.192
9.292
9.005
9.080
35,175,668
+0.05(+0.51%)
May 17, 2005
8.690
9.077
8.653
9.034
30,057,918
+0.32(+3.69%)
May 16, 2005
8.811
8.861
8.301
8.712
50,532,060
-0.17(-1.94%)
May 13, 2005
9.071
9.177
8.732
8.884
34,540,652
-0.02(-0.27%)
May 12, 2005
9.608
9.614
8.868
8.909
37,367,252
-0.74(-7.69%)
May 11, 2005
9.694
9.765
9.493
9.651
19,547,726
-0.10(-1.03%)
May 10, 2005
9.834
10.03
9.709
9.752
19,599,948
-0.11(-1.09%)
May 09, 2005
9.838
9.859
9.710
9.859
15,270,398
+0.13(+1.33%)
May 06, 2005
9.721
9.872
9.696
9.730
19,502,118
+0.09(+0.94%)
May 05, 2005
9.586
9.776
9.546
9.640
22,976,620
+0.07(+0.78%)
May 04, 2005
9.495
9.591
9.220
9.565
35,894,244
+0.11(+1.22%)
May 03, 2005
9.697
9.752
9.364
9.450
28,005,246
-0.39(-3.98%)
May 02, 2005
9.828
9.881
9.579
9.842
30,566,212
+0.00(+0.00%)
Apr 29, 2005
9.960
9.981
9.681
9.842
30,306,146
+0.15(+1.51%)
Apr 28, 2005
9.900
9.974
9.515
9.696
34,606,800
-0.20(-2.05%)
Apr 27, 2005
10.48
10.51
9.845
9.898
46,338,288
-0.62(-5.91%)
Apr 26, 2005
10.89
10.96
10.51
10.52
23,805,904
-0.38(-3.45%)
Apr 25, 2005
10.67
11.34
10.67
10.90
54,189,688
+0.12(+1.11%)
Apr 22, 2005
10.79
10.97
10.54
10.78
19,672,014
-0.01(-0.12%)
Apr 21, 2005
10.07
10.83
9.989
10.79
33,167,910
+0.24(+2.23%)
Apr 20, 2005
10.68
11.02
10.45
10.55
36,715,520
-0.08(-0.72%)
Apr 19, 2005
10.28
10.67
10.25
10.63
29,764,778
+0.55(+5.46%)
Apr 18, 2005
9.594
10.12
9.371
10.08
29,281,202
+0.37(+3.82%)
Apr 15, 2005
10.22
10.33
9.551
9.710
39,168,560
-0.66(-6.33%)
Apr 14, 2005
10.57
10.70
10.34
10.37
22,348,214
-0.13(-1.20%)
Apr 13, 2005
10.57
10.87
10.45
10.49
25,663,614
-0.20(-1.89%)
Apr 12, 2005
10.97
11.03
10.54
10.70
28,643,746
-0.29(-2.64%)
Apr 11, 2005
11.03
11.11
10.77
10.99
29,598,016
-0.10(-0.92%)
Apr 08, 2005
11.28
11.40
11.06
11.09
25,686,242
-0.19(-1.71%)
Apr 07, 2005
11.62
11.77
11.16
11.28
40,478,636
-0.23(-2.03%)
Apr 06, 2005
10.83
11.52
10.76
11.51
34,841,448
+0.69(+6.35%)
Apr 05, 2005
11.01
11.17
10.74
10.83
22,209,304
-0.18(-1.66%)
Apr 04, 2005
11.40
11.45
10.84
11.01
37,300,756
-0.16(-1.43%)
Apr 01, 2005
10.73
11.21
10.73
11.17
34,763,812
+0.64(+6.13%)
Mar 31, 2005
10.25
10.62
10.23
10.52
26,263,122
+0.41(+4.08%)
Mar 30, 2005
9.944
10.11
9.739
10.11
22,675,820
+0.21(+2.09%)
Mar 29, 2005
10.17
10.26
9.874
9.904
21,678,382
-0.27(-2.68%)
Mar 28, 2005
10.36
10.47
10.16
10.18
19,145,616
-0.20(-1.88%)
Mar 24, 2005
10.48
10.59
10.23
10.37
26,543,728
+0.04(+0.36%)
Mar 23, 2005
9.838
10.35
9.838
10.33
35,778,660
+0.42(+4.24%)
Mar 22, 2005
9.888
10.23
9.792
9.914
20,285,100
+0.05(+0.52%)
Mar 21, 2005
9.981
9.984
9.696
9.862
15,208,428
-0.12(-1.19%)
Mar 18, 2005
10.04
10.08
9.923
9.981
15,585,123
-0.06(-0.59%)
Mar 17, 2005
9.910
10.07
9.852
10.04
28,730,784
+0.32(+3.31%)
Mar 16, 2005
9.457
9.793
9.250
9.719
28,481,162
+0.20(+2.05%)
Mar 15, 2005
9.694
9.795
9.500
9.523
18,587,886
-0.17(-1.72%)
Mar 14, 2005
9.910
9.924
9.454
9.690
26,478,972
-0.21(-2.12%)
Mar 11, 2005
9.908
9.999
9.780
9.900
29,289,558
-0.01(-0.09%)
Mar 10, 2005
10.34
10.37
9.721
9.908
40,060,860
-0.48(-4.66%)
Mar 09, 2005
10.59
11.08
10.39
10.39
34,391,644
-0.15(-1.42%)
Mar 08, 2005
10.46
10.65
10.30
10.54
18,139,472
+0.09(+0.82%)
Mar 07, 2005
10.61
10.66
10.32
10.46
18,197,266
-0.15(-1.43%)
Mar 04, 2005
10.43
10.69
10.28
10.61
14,537,898
+0.22(+2.09%)
Mar 03, 2005
10.15
10.43
10.07
10.39
16,204,475
+0.37(+3.70%)
Mar 02, 2005
9.775
10.11
9.766
10.02
21,986,490
+0.25(+2.51%)
Mar 01, 2005
10.13
10.15
9.733
9.775
24,149,176
-0.46(-4.46%)
Feb 28, 2005
10.53
10.76
9.407
10.23
39,510,788
-0.24(-2.28%)
Feb 25, 2005
9.888
10.58
9.838
10.47
19,788,642
+0.58(+5.90%)
Feb 24, 2005
9.766
9.914
9.637
9.887
16,994,072
+0.24(+2.52%)
Feb 23, 2005
9.551
9.665
9.421
9.644
12,323,687
+0.10(+1.02%)
Feb 22, 2005
9.615
9.809
9.522
9.546
23,937,504
+0.17(+1.84%)
Feb 18, 2005
9.018
9.497
9.009
9.374
18,657,862
+0.41(+4.53%)
Feb 17, 2005
9.143
9.282
8.967
8.967
14,160,507
-0.14(-1.53%)
Feb 16, 2005
8.940
9.134
8.883
9.107
13,228,868
+0.19(+2.11%)
Feb 15, 2005
8.866
9.012
8.841
8.919
10,003,987
+0.05(+0.60%)
Feb 14, 2005
8.832
8.975
8.801
8.866
11,948,385
+0.04(+0.49%)
Feb 11, 2005
8.812
8.914
8.721
8.822
10,101,817
+0.03(+0.31%)
Feb 10, 2005
8.501
8.815
8.455
8.795
11,705,031
+0.36(+4.26%)
Feb 09, 2005
8.502
8.627
8.357
8.436
10,569,725
-0.09(-1.03%)
Feb 08, 2005
8.379
8.542
8.280
8.524
16,546,355
+0.15(+1.73%)
Feb 07, 2005
8.725
8.749
8.321
8.379
21,262,694
-0.34(-3.95%)
Feb 04, 2005
8.791
8.835
8.637
8.723
15,909,247
-0.07(-0.77%)
Feb 03, 2005
8.473
8.864
8.374
8.791
20,048,708
+0.30(+3.54%)
Feb 02, 2005
8.254
8.646
8.236
8.491
23,137,114
+0.31(+3.79%)
Feb 01, 2005
7.755
8.191
7.705
8.180
29,086,588
+0.71(+9.48%)
Jan 31, 2005
7.267
7.494
7.191
7.472
8,982,178
+0.19(+2.66%)
Jan 28, 2005
7.352
7.375
7.208
7.279
5,553,283
-0.07(-1.00%)
Jan 27, 2005
7.167
7.353
7.135
7.352
9,670,463
+0.22(+3.06%)
Jan 26, 2005
7.027
7.149
6.970
7.133
10,015,824
+0.17(+2.50%)
Jan 25, 2005
7.052
7.129
6.908
6.960
9,332,065
-0.06(-0.82%)
Jan 24, 2005
7.174
7.177
7.017
7.017
8,151,500
+0.03(+0.39%)
Jan 21, 2005
6.983
7.108
6.964
6.990
9,746,359
+0.08(+1.14%)
Jan 20, 2005
6.965
7.030
6.822
6.911
9,349,820
-0.08(-1.13%)
Jan 19, 2005
7.037
7.175
6.971
6.990
9,021,170
-0.04(-0.55%)
Jan 18, 2005
6.980
7.215
6.973
7.029
17,815,000
+0.13(+1.92%)
Jan 14, 2005
6.744
6.912
6.693
6.897
14,569,580
+0.15(+2.24%)
Jan 13, 2005
6.456
6.828
6.456
6.746
18,213,976
+0.23(+3.55%)
Jan 12, 2005
6.368
6.535
6.282
6.514
11,097,515
+0.15(+2.30%)
Jan 11, 2005
6.318
6.398
6.299
6.368
8,304,336
+0.08(+1.23%)
Jan 10, 2005
6.288
6.417
6.249
6.290
9,250,250
+0.07(+1.20%)
Jan 07, 2005
6.240
6.247
6.068
6.216
8,813,675
-0.02(-0.32%)
Jan 06, 2005
6.056
6.266
6.033
6.236
11,433,128
+0.18(+2.99%)
Jan 05, 2005
6.222
6.306
6.043
6.055
12,414,901
-0.13(-2.11%)
Jan 04, 2005
6.211
6.295
6.180
6.186
9,116,562
+0.00(+0.02%)
Jan 03, 2005
6.503
6.504
6.158
6.184
10,251,171
-0.34(-5.15%)
Dec 31, 2004
6.434
6.562
6.420
6.520
4,619,206
+0.10(+1.59%)
Dec 30, 2004
6.431
6.453
6.391
6.418
3,263,872
-0.01(-0.18%)
Dec 29, 2004
6.394
6.457
6.341
6.430
4,695,102
+0.05(+0.81%)
Dec 28, 2004
6.301
6.434
6.296
6.378
5,151,522
+0.08(+1.30%)
Dec 27, 2004
6.483
6.499
6.283
6.296
6,365,161
-0.19(-2.86%)
Dec 23, 2004
6.506
6.565
6.441
6.481
4,806,161
+0.03(+0.45%)
Dec 22, 2004
6.606
6.675
6.250
6.453
10,695,058
-0.14(-2.11%)
Dec 21, 2004
6.526
6.592
6.377
6.592
8,221,826
+0.12(+1.84%)
Dec 20, 2004
6.493
6.542
6.405
6.473
5,565,120
+0.02(+0.24%)
Dec 17, 2004
6.438
6.526
6.433
6.457
9,285,413
-0.02(-0.38%)
Dec 16, 2004
6.576
6.624
6.436
6.481
7,960,019
-0.09(-1.44%)
Dec 15, 2004
6.292
6.576
6.273
6.576
13,229,912
+0.30(+4.78%)
Dec 14, 2004
6.410
6.460
6.237
6.276
10,604,540
-0.10(-1.62%)
Dec 13, 2004
6.232
6.391
6.223
6.380
9,328,235
+0.20(+3.30%)
Dec 10, 2004
6.351
6.351
6.104
6.176
8,312,692
-0.01(-0.14%)
Dec 09, 2004
6.200
6.262
6.091
6.184
8,845,008
-0.01(-0.19%)
Dec 08, 2004
6.065
6.209
5.917
6.196
10,510,192
+0.13(+2.15%)
Dec 07, 2004
6.259
6.262
6.064
6.065
10,364,667
-0.22(-3.43%)
Dec 06, 2004
6.311
6.380
6.201
6.280
8,608,965
+0.03(+0.55%)
Dec 03, 2004
6.053
6.341
6.045
6.246
14,334,929
+0.08(+1.23%)
Dec 02, 2004
6.276
6.305
5.931
6.170
27,698,182
-0.24(-3.76%)
Dec 01, 2004
6.723
6.723
6.398
6.411
14,387,847
-0.31(-4.59%)
Nov 30, 2004
6.750
6.777
6.593
6.720
10,072,920
-0.03(-0.45%)
Nov 29, 2004
6.865
6.868
6.644
6.750
7,460,429
-0.09(-1.32%)
Nov 26, 2004
6.736
6.865
6.728
6.841
3,558,056
+0.14(+2.04%)
Nov 24, 2004
6.786
6.786
6.585
6.704
9,688,219
+0.03(+0.50%)
Nov 23, 2004
6.664
6.820
6.635
6.671
11,272,285
+0.03(+0.48%)
Nov 22, 2004
6.549
6.657
6.486
6.639
11,502,061
+0.17(+2.69%)
Nov 19, 2004
6.448
6.550
6.424
6.466
12,826,410
+0.06(+0.96%)
Nov 18, 2004
6.302
6.420
6.206
6.404
11,941,074
+0.13(+2.08%)
Nov 17, 2004
6.104
6.293
6.053
6.273
15,933,269
+0.25(+4.15%)
Nov 16, 2004
6.068
6.114
6.003
6.023
7,172,512
+0.04(+0.65%)
Nov 15, 2004
6.069
6.071
5.921
5.985
7,496,985
-0.08(-1.40%)
Nov 12, 2004
5.976
6.085
5.913
6.069
7,167,290
+0.11(+1.91%)
Nov 11, 2004
5.956
6.028
5.874
5.956
6,477,612
+0.00(+0.02%)
Nov 10, 2004
5.894
5.995
5.819
5.954
9,154,510
+0.09(+1.59%)
Nov 09, 2004
5.874
5.931
5.788
5.861
8,945,622
-0.03(-0.46%)
Nov 08, 2004
6.036
6.046
5.838
5.888
12,280,865
-0.24(-3.89%)
Nov 05, 2004
6.087
6.176
6.061
6.127
10,148,468
+0.04(+0.64%)
Nov 04, 2004
6.023
6.094
5.921
6.088
14,275,396
+0.06(+1.07%)
Nov 03, 2004
6.127
6.127
5.903
6.023
15,558,315
+0.04(+0.65%)
Nov 02, 2004
6.104
6.153
5.947
5.985
12,943,388
-0.09(-1.56%)
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
.