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
Alnylam Pharmaceuticals
(NQ:
ALNY
)
147.76
-1.62 (-1.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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
9.290
9.750
9.290
9.610
200,747
+0.34(+3.67%)
Oct 28, 2005
9.730
9.730
9.060
9.270
160,982
-0.48(-4.92%)
Oct 27, 2005
10.07
10.07
9.710
9.750
73,184
-0.30(-2.99%)
Oct 26, 2005
10.03
10.30
10.01
10.05
67,784
-0.20(-1.95%)
Oct 25, 2005
10.04
10.50
10.00
10.25
96,787
+0.25(+2.50%)
Oct 24, 2005
10.10
10.35
9.940
10.00
73,663
-0.11(-1.09%)
Oct 21, 2005
10.02
10.22
9.950
10.11
64,602
+0.07(+0.70%)
Oct 20, 2005
10.41
10.50
9.960
10.04
73,370
-0.29(-2.81%)
Oct 19, 2005
10.60
10.60
9.800
10.33
131,471
-0.27(-2.55%)
Oct 18, 2005
10.91
11.00
10.27
10.60
104,148
-0.31(-2.84%)
Oct 17, 2005
10.74
11.20
10.74
10.91
89,011
-0.04(-0.37%)
Oct 14, 2005
10.37
11.14
10.16
10.95
118,251
+0.58(+5.59%)
Oct 13, 2005
10.00
10.45
9.800
10.37
132,922
+0.47(+4.75%)
Oct 12, 2005
10.56
10.56
9.810
9.900
205,807
-0.66(-6.25%)
Oct 11, 2005
10.21
10.87
9.890
10.56
401,939
+0.40(+3.94%)
Oct 10, 2005
10.45
10.82
9.800
10.16
386,350
-0.05(-0.49%)
Oct 07, 2005
10.10
10.75
10.10
10.21
199,991
-0.34(-3.22%)
Oct 06, 2005
11.16
11.26
10.10
10.55
289,261
-0.66(-5.89%)
Oct 05, 2005
11.75
12.03
11.05
11.21
76,806
-0.53(-4.51%)
Oct 04, 2005
11.50
12.39
11.49
11.74
454,184
+0.16(+1.38%)
Oct 03, 2005
11.14
11.98
11.00
11.58
241,079
+0.28(+2.48%)
Sep 30, 2005
11.26
11.52
10.80
11.30
740,360
-0.62(-5.20%)
Sep 29, 2005
11.54
12.04
11.42
11.92
195,714
+0.47(+4.10%)
Sep 28, 2005
11.41
11.60
11.34
11.45
137,326
-0.01(-0.09%)
Sep 27, 2005
11.57
11.66
11.11
11.46
129,124
-0.11(-0.95%)
Sep 26, 2005
11.82
11.86
11.45
11.57
71,355
+0.02(+0.17%)
Sep 23, 2005
11.55
11.83
11.45
11.55
200,003
-0.28(-2.37%)
Sep 22, 2005
11.83
11.87
11.56
11.83
128,440
+0.18(+1.55%)
Sep 21, 2005
12.03
12.03
11.60
11.65
416,115
-0.54(-4.43%)
Sep 20, 2005
12.84
13.06
11.83
12.19
806,658
-0.92(-7.02%)
Sep 19, 2005
13.17
13.47
12.91
13.11
251,744
-0.25(-1.87%)
Sep 16, 2005
13.45
13.58
13.22
13.36
145,778
-0.03(-0.22%)
Sep 15, 2005
13.22
13.50
13.17
13.39
93,640
+0.05(+0.37%)
Sep 14, 2005
13.22
13.69
13.16
13.34
163,400
-0.08(-0.60%)
Sep 13, 2005
13.60
13.80
13.13
13.42
895,959
-0.77(-5.43%)
Sep 12, 2005
13.58
15.22
13.35
14.19
994,405
+0.47(+3.43%)
Sep 09, 2005
13.70
13.84
13.42
13.72
354,907
-0.11(-0.80%)
Sep 08, 2005
13.52
13.94
13.51
13.83
979,338
+0.08(+0.58%)
Sep 07, 2005
12.34
14.04
12.31
13.75
6,428,888
+4.19(+43.83%)
Sep 06, 2005
9.600
9.730
9.460
9.560
70,600
-0.10(-1.04%)
Sep 02, 2005
9.560
9.660
9.510
9.660
78,611
+0.08(+0.84%)
Sep 01, 2005
9.570
9.800
9.490
9.580
131,675
+0.08(+0.84%)
Aug 31, 2005
9.420
9.560
9.310
9.500
140,470
+0.25(+2.70%)
Aug 30, 2005
9.500
9.500
9.210
9.250
77,943
-0.03(-0.32%)
Aug 29, 2005
9.500
9.500
9.280
9.280
122,214
-0.11(-1.17%)
Aug 26, 2005
9.550
9.550
9.300
9.390
110,800
-0.11(-1.16%)
Aug 25, 2005
9.490
9.650
9.418
9.500
118,693
+0.13(+1.39%)
Aug 24, 2005
9.140
9.510
9.140
9.370
110,099
+0.19(+2.07%)
Aug 23, 2005
9.270
9.420
9.150
9.180
171,529
-0.09(-0.97%)
Aug 22, 2005
9.140
9.310
9.140
9.270
23,812
+0.02(+0.22%)
Aug 19, 2005
9.280
9.300
9.200
9.250
77,445
+0.02(+0.22%)
Aug 18, 2005
9.370
9.400
9.160
9.230
163,933
-0.14(-1.49%)
Aug 17, 2005
9.100
9.370
8.960
9.370
89,764
+0.36(+4.00%)
Aug 16, 2005
9.050
9.130
8.850
9.010
161,123
-0.13(-1.42%)
Aug 15, 2005
9.300
9.300
9.030
9.140
79,326
+0.02(+0.22%)
Aug 12, 2005
9.050
9.200
9.000
9.120
63,805
+0.07(+0.77%)
Aug 11, 2005
8.880
9.270
8.880
9.050
131,604
+0.09(+1.00%)
Aug 10, 2005
9.150
9.250
8.900
8.960
31,888
-0.03(-0.33%)
Aug 09, 2005
8.900
9.150
8.760
8.990
80,080
+0.26(+2.98%)
Aug 08, 2005
9.340
9.340
8.500
8.730
202,600
-0.22(-2.46%)
Aug 05, 2005
9.210
9.400
8.780
8.950
183,167
-0.35(-3.76%)
Aug 04, 2005
9.850
9.900
9.200
9.300
227,784
-0.73(-7.28%)
Aug 03, 2005
10.00
10.25
10.00
10.03
51,219
+0.03(+0.30%)
Aug 02, 2005
9.760
10.48
9.680
10.00
185,917
+0.31(+3.20%)
Aug 01, 2005
9.940
9.940
9.580
9.690
87,212
-0.06(-0.62%)
Jul 29, 2005
9.790
9.940
9.530
9.750
63,841
+0.06(+0.62%)
Jul 28, 2005
9.800
9.880
9.210
9.690
75,076
-0.11(-1.12%)
Jul 27, 2005
9.810
10.00
9.780
9.800
77,181
-0.01(-0.10%)
Jul 26, 2005
9.510
10.00
9.510
9.810
173,033
+0.34(+3.59%)
Jul 25, 2005
9.730
9.730
9.160
9.470
91,133
-0.07(-0.73%)
Jul 22, 2005
9.950
10.11
9.400
9.540
147,440
-0.34(-3.45%)
Jul 21, 2005
9.500
10.32
9.351
9.881
254,830
+0.48(+5.11%)
Jul 20, 2005
8.500
9.910
8.280
9.400
730,207
+1.10(+13.25%)
Jul 19, 2005
8.240
8.390
8.100
8.300
75,076
+0.22(+2.72%)
Jul 18, 2005
7.850
8.250
7.850
8.080
99,871
+0.33(+4.26%)
Jul 15, 2005
7.750
7.950
7.660
7.750
72,095
+0.08(+1.04%)
Jul 14, 2005
7.400
7.850
7.360
7.670
150,798
+0.35(+4.78%)
Jul 13, 2005
7.150
7.330
7.000
7.320
104,762
+0.30(+4.27%)
Jul 12, 2005
7.000
7.130
7.000
7.020
60,875
+0.02(+0.29%)
Jul 11, 2005
7.070
7.220
7.000
7.000
83,155
-0.13(-1.82%)
Jul 08, 2005
7.280
7.320
7.116
7.130
16,965
+0.01(+0.14%)
Jul 07, 2005
7.000
7.130
7.000
7.120
5,556
+0.07(+0.99%)
Jul 06, 2005
6.900
7.070
6.900
7.050
103,121
+0.05(+0.71%)
Jul 05, 2005
7.350
7.350
6.920
7.000
62,800
-0.21(-2.91%)
Jul 01, 2005
7.150
7.440
7.150
7.210
29,400
-0.09(-1.23%)
Jun 30, 2005
7.365
7.365
7.150
7.300
19,158
-0.06(-0.84%)
Jun 29, 2005
7.440
7.440
7.350
7.362
10,280
+0.10(+1.40%)
Jun 28, 2005
7.250
7.280
7.200
7.260
11,210
-0.03(-0.41%)
Jun 27, 2005
7.160
7.310
7.120
7.290
14,028
+0.14(+1.96%)
Jun 24, 2005
7.250
7.480
7.110
7.150
16,320
-0.20(-2.72%)
Jun 23, 2005
7.690
7.690
7.150
7.350
31,160
-0.15(-2.00%)
Jun 22, 2005
7.680
7.680
7.420
7.500
13,979
+0.08(+1.08%)
Jun 21, 2005
7.570
7.750
7.420
7.420
49,431
-0.27(-3.51%)
Jun 20, 2005
7.500
7.850
7.490
7.690
61,214
+0.20(+2.67%)
Jun 17, 2005
7.500
7.640
7.460
7.490
28,217
+0.09(+1.22%)
Jun 16, 2005
7.250
7.460
7.020
7.400
46,350
+0.33(+4.67%)
Jun 15, 2005
7.150
7.150
7.010
7.070
8,657
+0.02(+0.28%)
Jun 14, 2005
6.950
7.100
6.948
7.050
37,995
-0.05(-0.70%)
Jun 13, 2005
7.320
7.320
6.900
7.100
68,486
-0.28(-3.79%)
Jun 10, 2005
7.630
7.630
7.230
7.380
13,092
-0.15(-1.97%)
Jun 09, 2005
7.100
7.550
7.100
7.528
29,900
+0.45(+6.33%)
Jun 08, 2005
7.330
7.330
7.060
7.080
34,700
-0.18(-2.48%)
Jun 07, 2005
7.170
7.340
7.000
7.260
30,214
+0.07(+0.97%)
Jun 06, 2005
7.420
7.420
7.190
7.190
10,406
-0.05(-0.69%)
Jun 03, 2005
7.240
7.300
7.150
7.240
25,730
+0.04(+0.55%)
Jun 02, 2005
7.420
7.430
7.200
7.200
36,450
-0.24(-3.23%)
Jun 01, 2005
7.450
7.494
7.430
7.440
13,650
-0.02(-0.27%)
May 31, 2005
7.550
7.550
7.450
7.460
27,600
+0.04(+0.54%)
May 27, 2005
7.500
7.500
7.400
7.420
16,573
-0.04(-0.54%)
May 26, 2005
7.350
7.630
7.350
7.460
34,240
-0.02(-0.27%)
May 25, 2005
7.600
7.670
7.220
7.480
104,466
-0.12(-1.58%)
May 24, 2005
8.000
8.000
7.510
7.600
37,500
-0.20(-2.56%)
May 23, 2005
8.060
8.130
7.750
7.800
33,053
-0.32(-3.94%)
May 20, 2005
8.000
8.200
8.000
8.120
35,555
+0.02(+0.25%)
May 19, 2005
7.920
8.100
7.790
8.100
49,192
+0.28(+3.58%)
May 18, 2005
7.750
7.870
7.750
7.820
7,300
-0.09(-1.14%)
May 17, 2005
7.840
7.910
7.800
7.910
13,375
-0.08(-0.99%)
May 16, 2005
7.800
7.990
7.710
7.989
18,800
+0.22(+2.82%)
May 13, 2005
7.990
8.090
7.610
7.770
44,125
-0.17(-2.14%)
May 12, 2005
7.760
8.010
7.750
7.940
45,115
-0.13(-1.61%)
May 11, 2005
7.905
8.100
7.850
8.070
51,675
+0.29(+3.73%)
May 10, 2005
7.760
8.120
7.750
7.780
46,439
-0.12(-1.52%)
May 09, 2005
7.990
8.040
7.860
7.900
11,414
-0.09(-1.13%)
May 06, 2005
8.050
8.160
7.970
7.990
21,110
-0.13(-1.60%)
May 05, 2005
7.920
8.140
7.920
8.120
20,983
+0.13(+1.63%)
May 04, 2005
8.000
8.072
7.880
7.990
31,097
+0.18(+2.30%)
May 03, 2005
7.800
8.150
7.690
7.810
78,579
+0.06(+0.77%)
May 02, 2005
7.750
7.990
7.620
7.750
18,407
-0.03(-0.39%)
Apr 29, 2005
8.100
8.100
7.540
7.780
77,825
+0.09(+1.17%)
Apr 28, 2005
7.790
7.930
7.570
7.690
39,366
-0.50(-6.11%)
Apr 27, 2005
7.800
8.240
7.500
8.190
136,950
+0.29(+3.67%)
Apr 26, 2005
7.910
8.030
7.900
7.900
16,276
-0.06(-0.75%)
Apr 25, 2005
8.060
8.130
7.900
7.960
20,798
-0.34(-4.10%)
Apr 22, 2005
8.150
8.300
7.900
8.300
44,025
+0.35(+4.40%)
Apr 21, 2005
8.050
8.150
7.910
7.950
32,881
-0.31(-3.75%)
Apr 20, 2005
8.390
8.390
8.130
8.260
91,191
-0.01(-0.17%)
Apr 19, 2005
8.490
8.490
8.230
8.274
17,350
+0.03(+0.41%)
Apr 18, 2005
8.110
8.290
7.550
8.240
129,815
+0.13(+1.60%)
Apr 15, 2005
8.600
8.650
8.110
8.110
131,531
-0.47(-5.48%)
Apr 14, 2005
8.800
8.800
8.330
8.580
54,185
-0.17(-1.94%)
Apr 13, 2005
8.650
9.000
8.530
8.750
138,577
+0.12(+1.39%)
Apr 12, 2005
8.730
8.730
8.400
8.630
105,113
+0.14(+1.65%)
Apr 11, 2005
8.110
8.790
7.930
8.490
174,494
+0.27(+3.28%)
Apr 08, 2005
8.330
8.330
8.130
8.220
24,916
-0.05(-0.60%)
Apr 07, 2005
7.730
8.390
7.730
8.270
146,989
+0.30(+3.76%)
Apr 06, 2005
7.630
7.970
7.550
7.970
75,236
+0.44(+5.84%)
Apr 05, 2005
7.340
7.540
7.260
7.530
24,880
+0.19(+2.59%)
Apr 04, 2005
7.250
7.450
7.250
7.340
3,850
+0.05(+0.69%)
Apr 01, 2005
7.230
7.350
7.230
7.290
10,313
-0.04(-0.55%)
Mar 31, 2005
7.300
7.430
7.240
7.330
21,500
-0.02(-0.27%)
Mar 30, 2005
7.180
7.710
7.070
7.350
38,481
+0.10(+1.38%)
Mar 29, 2005
7.510
7.630
7.200
7.250
39,517
-0.14(-1.89%)
Mar 28, 2005
7.930
7.930
7.160
7.390
44,695
-0.03(-0.40%)
Mar 24, 2005
7.630
7.650
7.350
7.420
67,175
-0.09(-1.20%)
Mar 23, 2005
7.730
7.730
7.350
7.510
71,630
-0.22(-2.85%)
Mar 22, 2005
7.990
7.990
7.660
7.730
68,698
-0.23(-2.89%)
Mar 21, 2005
8.000
8.150
7.310
7.960
211,068
+0.83(+11.64%)
Mar 18, 2005
7.100
7.350
6.950
7.130
112,073
+0.08(+1.13%)
Mar 17, 2005
7.120
7.120
6.860
7.050
57,640
+0.07(+1.00%)
Mar 16, 2005
7.250
7.250
6.960
6.980
104,757
+0.00(+0.00%)
Mar 15, 2005
6.990
7.000
6.893
6.980
67,247
+0.08(+1.16%)
Mar 14, 2005
7.280
7.280
6.850
6.900
175,160
-0.05(-0.72%)
Mar 11, 2005
7.050
7.160
6.940
6.950
80,032
+0.04(+0.58%)
Mar 10, 2005
7.000
7.010
6.910
6.910
43,539
+0.00(+0.00%)
Mar 09, 2005
6.920
6.991
6.890
6.910
69,184
+0.00(+0.00%)
Mar 08, 2005
6.920
6.960
6.900
6.910
70,276
+0.00(+0.00%)
Mar 07, 2005
6.800
6.973
6.800
6.910
114,376
-0.00(-0.03%)
Mar 04, 2005
6.810
6.960
6.810
6.912
44,600
+0.00(+0.03%)
Mar 03, 2005
7.050
7.050
6.890
6.910
51,085
-0.09(-1.29%)
Mar 02, 2005
6.980
7.000
6.910
7.000
30,711
+0.01(+0.14%)
Mar 01, 2005
7.090
7.210
6.910
6.990
154,527
-0.16(-2.24%)
Feb 28, 2005
7.010
7.170
7.000
7.150
69,985
+0.00(+0.00%)
Feb 25, 2005
7.060
7.270
7.060
7.150
24,668
-0.02(-0.28%)
Feb 24, 2005
7.190
7.310
7.050
7.170
44,330
-0.01(-0.14%)
Feb 23, 2005
7.100
7.300
7.100
7.180
51,994
+0.08(+1.13%)
Feb 22, 2005
6.910
7.250
6.910
7.100
140,940
+0.10(+1.43%)
Feb 18, 2005
7.000
7.180
6.850
7.000
96,496
-0.04(-0.57%)
Feb 17, 2005
7.250
7.298
7.000
7.040
145,715
-0.26(-3.56%)
Feb 16, 2005
7.800
7.800
7.260
7.300
92,307
-0.45(-5.81%)
Feb 15, 2005
8.060
8.060
7.640
7.750
99,350
-0.22(-2.76%)
Feb 14, 2005
7.750
8.020
7.750
7.970
54,431
+0.16(+2.05%)
Feb 11, 2005
8.150
8.150
7.750
7.810
70,130
-0.03(-0.38%)
Feb 10, 2005
8.290
8.290
7.790
7.840
77,817
-0.26(-3.21%)
Feb 09, 2005
7.990
8.380
7.970
8.100
131,095
+0.36(+4.65%)
Feb 08, 2005
8.120
8.200
7.690
7.740
98,358
-0.28(-3.49%)
Feb 07, 2005
7.800
8.340
7.550
8.020
193,342
+0.41(+5.39%)
Feb 04, 2005
7.800
7.900
7.600
7.610
106,551
-0.07(-0.91%)
Feb 03, 2005
7.400
7.900
7.350
7.680
333,753
+0.33(+4.49%)
Feb 02, 2005
7.850
7.900
7.170
7.350
483,981
+0.35(+5.00%)
Feb 01, 2005
7.300
7.300
7.000
7.000
108,945
+0.00(+0.00%)
Jan 31, 2005
7.200
7.300
6.910
7.000
98,438
+0.09(+1.30%)
Jan 28, 2005
7.200
7.200
6.800
6.910
69,544
-0.14(-1.99%)
Jan 27, 2005
6.900
7.050
6.850
7.050
71,688
+0.00(+0.00%)
Jan 26, 2005
7.240
7.240
7.000
7.050
180,797
-0.15(-2.08%)
Jan 25, 2005
7.000
7.390
6.980
7.200
180,306
+0.20(+2.86%)
Jan 24, 2005
7.490
7.490
6.760
7.000
230,764
-0.35(-4.76%)
Jan 21, 2005
7.380
7.769
7.350
7.350
212,551
-0.15(-2.00%)
Jan 20, 2005
7.840
7.890
7.350
7.500
136,612
-0.19(-2.47%)
Jan 19, 2005
8.250
8.270
7.500
7.690
517,027
-0.68(-8.12%)
Jan 18, 2005
9.090
9.090
8.250
8.370
304,357
-0.43(-4.89%)
Jan 14, 2005
8.920
8.960
8.730
8.800
114,007
+0.07(+0.80%)
Jan 13, 2005
9.120
9.150
8.590
8.730
120,851
-0.08(-0.94%)
Jan 12, 2005
9.500
9.500
8.600
8.813
241,241
-0.28(-3.05%)
Jan 11, 2005
10.03
10.30
9.010
9.090
379,217
-1.14(-11.14%)
Jan 10, 2005
9.380
11.00
9.070
10.23
650,356
+1.23(+13.67%)
Jan 07, 2005
9.150
9.260
8.710
9.000
227,966
+0.30(+3.45%)
Jan 06, 2005
8.490
9.050
8.150
8.700
610,507
+0.65(+8.07%)
Jan 05, 2005
7.900
8.280
7.650
8.050
459,523
+0.50(+6.62%)
Jan 04, 2005
7.600
7.950
7.510
7.550
158,645
-0.03(-0.40%)
Jan 03, 2005
7.670
8.000
7.500
7.580
218,550
+0.11(+1.47%)
Dec 31, 2004
7.780
7.840
7.210
7.470
31,842
+0.07(+0.95%)
Dec 30, 2004
7.360
7.549
7.200
7.400
45,400
-0.16(-2.12%)
Dec 29, 2004
7.800
7.800
7.400
7.560
27,400
+0.07(+0.93%)
Dec 28, 2004
7.680
7.809
7.260
7.490
50,900
-0.19(-2.47%)
Dec 27, 2004
8.000
8.000
7.650
7.680
11,800
+0.04(+0.51%)
Dec 23, 2004
7.600
8.000
7.556
7.641
27,600
-0.26(-3.28%)
Dec 22, 2004
8.050
8.100
7.784
7.900
203,000
+0.43(+5.76%)
Dec 21, 2004
6.990
7.600
6.750
7.470
132,300
+0.57(+8.26%)
Dec 20, 2004
6.900
7.000
6.850
6.900
38,600
+0.04(+0.58%)
Dec 17, 2004
6.750
6.883
6.600
6.860
87,500
+0.07(+1.02%)
Dec 16, 2004
6.700
6.791
6.500
6.791
40,100
+0.19(+2.89%)
Dec 15, 2004
6.450
6.700
6.450
6.600
54,300
+0.13(+2.01%)
Dec 14, 2004
6.700
6.700
6.400
6.470
413,200
-0.28(-4.15%)
Dec 13, 2004
7.000
7.000
6.580
6.750
71,800
+0.09(+1.35%)
Dec 10, 2004
6.700
6.980
6.650
6.660
104,800
-0.12(-1.77%)
Dec 09, 2004
7.090
7.100
6.700
6.780
89,900
-0.22(-3.14%)
Dec 08, 2004
6.700
7.170
6.700
7.000
89,500
+0.22(+3.24%)
Dec 07, 2004
7.000
7.300
6.620
6.780
109,700
-0.08(-1.17%)
Dec 06, 2004
6.800
6.970
6.670
6.860
60,200
+0.29(+4.41%)
Dec 03, 2004
7.050
7.300
6.560
6.570
279,100
-0.63(-8.75%)
Dec 02, 2004
8.000
8.350
7.060
7.200
301,200
-0.90(-11.11%)
Dec 01, 2004
8.240
8.350
8.050
8.100
89,900
+0.10(+1.25%)
Nov 30, 2004
8.180
8.600
7.900
8.000
78,300
-0.23(-2.79%)
Nov 29, 2004
8.200
8.520
7.900
8.230
134,800
+0.13(+1.60%)
Nov 26, 2004
8.100
8.510
7.750
8.100
168,400
+0.24(+3.05%)
Nov 24, 2004
7.000
8.190
6.950
7.860
315,300
+0.95(+13.75%)
Nov 23, 2004
6.750
7.050
6.700
6.910
91,000
+0.01(+0.14%)
Nov 22, 2004
6.880
7.500
6.500
6.900
406,900
+1.02(+17.35%)
Nov 19, 2004
6.350
6.350
5.880
5.880
33,100
-0.47(-7.40%)
Nov 18, 2004
6.600
6.600
6.250
6.350
29,500
-0.17(-2.61%)
Nov 17, 2004
6.580
6.590
6.400
6.520
56,400
+0.05(+0.77%)
Nov 16, 2004
6.500
6.700
6.280
6.470
68,900
+0.12(+1.89%)
Nov 15, 2004
6.900
6.900
6.260
6.350
41,300
-0.07(-1.09%)
Nov 12, 2004
7.000
7.000
6.300
6.420
136,000
+0.11(+1.74%)
Nov 11, 2004
6.840
7.040
6.100
6.310
392,400
+0.13(+2.10%)
Nov 10, 2004
5.770
6.780
5.430
6.180
101,100
+0.68(+12.36%)
Nov 09, 2004
5.290
5.690
5.290
5.500
24,100
+0.01(+0.18%)
Nov 08, 2004
5.270
5.500
5.260
5.490
9,600
+0.05(+0.90%)
Nov 05, 2004
5.850
5.850
5.290
5.441
6,800
+0.13(+2.47%)
Nov 04, 2004
5.420
5.550
5.250
5.310
3,900
-0.06(-1.10%)
Nov 03, 2004
5.369
5.369
5.369
5.369
200
+0.03(+0.54%)
Nov 02, 2004
5.310
5.490
5.281
5.340
20,800
+0.04(+0.75%)
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
.