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
DaVita HealthCare Partner
(NY:
DVA
)
142.21
+0.97 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2004
16.38
16.61
16.30
16.61
923,000
+0.23(+1.44%)
Nov 29, 2004
16.30
16.55
16.12
16.38
984,000
-0.00(-0.03%)
Nov 26, 2004
16.35
16.47
16.34
16.38
143,000
-0.02(-0.09%)
Nov 24, 2004
16.40
16.48
16.20
16.39
680,000
+0.00(+0.00%)
Nov 23, 2004
16.41
16.62
16.34
16.39
925,200
-0.08(-0.49%)
Nov 22, 2004
16.39
16.55
16.18
16.48
618,000
+0.09(+0.55%)
Nov 19, 2004
16.52
16.57
16.32
16.39
471,800
-0.11(-0.70%)
Nov 18, 2004
16.50
16.61
16.48
16.50
837,400
+0.04(+0.24%)
Nov 17, 2004
16.62
16.73
16.41
16.46
505,800
-0.06(-0.39%)
Nov 16, 2004
16.70
16.82
16.41
16.52
896,600
-0.22(-1.31%)
Nov 15, 2004
16.65
16.82
16.60
16.75
743,200
+0.08(+0.48%)
Nov 12, 2004
16.51
16.68
16.45
16.66
803,000
+0.16(+1.00%)
Nov 11, 2004
16.45
16.55
16.43
16.50
969,400
+0.05(+0.30%)
Nov 10, 2004
16.36
16.62
16.30
16.45
1,992,800
+0.22(+1.36%)
Nov 09, 2004
16.27
16.40
16.23
16.23
2,033,200
-0.02(-0.12%)
Nov 08, 2004
16.23
16.44
16.12
16.25
2,058,400
+0.15(+0.93%)
Nov 05, 2004
16.00
16.16
15.96
16.10
2,967,400
+0.15(+0.94%)
Nov 04, 2004
15.74
16.00
15.64
15.95
2,077,200
+0.21(+1.30%)
Nov 03, 2004
16.45
16.45
15.45
15.74
5,398,200
+0.40(+2.61%)
Nov 02, 2004
15.15
15.35
15.04
15.35
2,474,200
+0.22(+1.45%)
Nov 01, 2004
14.80
15.24
14.80
15.12
2,436,000
+0.31(+2.13%)
Oct 29, 2004
14.68
14.90
14.53
14.81
1,842,400
+0.05(+0.37%)
Oct 28, 2004
15.00
15.05
14.50
14.76
1,857,200
-0.34(-2.28%)
Oct 27, 2004
14.55
15.15
14.43
15.10
2,855,000
+0.40(+2.72%)
Oct 26, 2004
14.00
15.10
13.76
14.70
8,885,600
-1.43(-8.87%)
Oct 25, 2004
15.85
16.15
15.75
16.13
1,277,600
+0.18(+1.13%)
Oct 22, 2004
15.93
16.06
15.90
15.95
653,600
+0.06(+0.38%)
Oct 21, 2004
15.68
15.98
15.65
15.89
1,012,200
+0.19(+1.18%)
Oct 20, 2004
15.45
15.74
15.45
15.71
717,800
+0.21(+1.32%)
Oct 19, 2004
15.88
15.91
15.33
15.50
1,597,600
-0.32(-2.05%)
Oct 18, 2004
15.55
15.85
15.48
15.82
475,600
+0.20(+1.28%)
Oct 15, 2004
15.44
15.62
15.38
15.62
480,000
+0.13(+0.87%)
Oct 14, 2004
15.65
15.65
15.25
15.49
730,400
-0.16(-1.02%)
Oct 13, 2004
15.70
15.77
15.60
15.65
592,200
-0.04(-0.29%)
Oct 12, 2004
15.72
15.76
15.60
15.70
402,200
-0.03(-0.19%)
Oct 11, 2004
15.77
15.88
15.71
15.72
469,800
+0.00(+0.03%)
Oct 08, 2004
15.75
15.89
15.70
15.72
875,800
-0.08(-0.54%)
Oct 07, 2004
15.82
15.96
15.65
15.80
719,200
-0.10(-0.60%)
Oct 06, 2004
16.00
16.18
15.76
15.90
693,000
-0.11(-0.69%)
Oct 05, 2004
15.72
16.03
15.62
16.01
993,200
+0.29(+1.81%)
Oct 04, 2004
15.90
15.99
15.59
15.72
960,000
+0.03(+0.19%)
Oct 01, 2004
15.47
15.74
15.47
15.70
852,400
+0.12(+0.77%)
Sep 30, 2004
15.51
15.62
15.40
15.57
1,343,200
+0.07(+0.48%)
Sep 29, 2004
15.53
15.56
15.45
15.50
461,800
-0.02(-0.13%)
Sep 28, 2004
15.43
15.55
15.38
15.52
660,400
+0.12(+0.81%)
Sep 27, 2004
15.64
15.64
15.38
15.39
505,800
-0.29(-1.88%)
Sep 24, 2004
15.57
15.75
15.55
15.69
568,600
+0.19(+1.23%)
Sep 23, 2004
15.65
15.70
15.48
15.50
765,400
-0.05(-0.35%)
Sep 22, 2004
15.56
15.62
15.41
15.55
737,400
+0.01(+0.06%)
Sep 21, 2004
15.60
15.66
15.50
15.54
585,400
+0.03(+0.19%)
Sep 20, 2004
15.53
15.55
15.42
15.52
738,400
-0.01(-0.06%)
Sep 17, 2004
15.75
15.75
15.49
15.53
786,600
-0.07(-0.48%)
Sep 16, 2004
15.68
15.70
15.50
15.60
787,600
+0.12(+0.74%)
Sep 15, 2004
15.40
15.55
15.30
15.48
799,800
+0.06(+0.39%)
Sep 14, 2004
15.15
15.46
15.15
15.43
1,446,200
+0.31(+2.02%)
Sep 13, 2004
15.12
15.21
15.04
15.12
1,084,600
+0.21(+1.44%)
Sep 10, 2004
15.12
15.12
14.81
14.90
852,400
-0.15(-0.96%)
Sep 09, 2004
15.12
15.19
14.92
15.05
636,800
+0.03(+0.17%)
Sep 08, 2004
15.01
15.10
15.00
15.03
836,400
-0.04(-0.30%)
Sep 07, 2004
15.10
15.15
14.98
15.07
916,800
+0.04(+0.27%)
Sep 03, 2004
15.27
15.32
14.96
15.03
489,000
-0.16(-1.05%)
Sep 02, 2004
14.95
15.21
14.90
15.19
639,000
+0.20(+1.33%)
Sep 01, 2004
15.00
15.05
14.88
14.99
1,612,200
-0.16(-1.09%)
Aug 31, 2004
14.95
15.18
14.74
15.15
1,652,400
+0.32(+2.19%)
Aug 30, 2004
14.93
14.93
14.76
14.83
979,800
-0.10(-0.64%)
Aug 27, 2004
14.65
15.29
14.60
14.93
1,430,200
+0.35(+2.40%)
Aug 26, 2004
14.58
14.71
14.44
14.57
871,800
+0.12(+0.83%)
Aug 25, 2004
14.32
14.50
14.25
14.46
918,600
+0.13(+0.91%)
Aug 24, 2004
14.28
14.38
14.20
14.32
983,400
+0.08(+0.60%)
Aug 23, 2004
14.52
14.56
14.21
14.24
936,200
-0.28(-1.93%)
Aug 20, 2004
14.50
14.58
14.30
14.52
945,400
+0.09(+0.66%)
Aug 19, 2004
14.59
14.65
14.39
14.43
892,800
-0.09(-0.62%)
Aug 18, 2004
14.45
14.61
14.34
14.52
1,366,800
+0.01(+0.07%)
Aug 17, 2004
14.50
14.55
14.40
14.51
1,098,000
+0.11(+0.73%)
Aug 16, 2004
14.20
14.55
14.20
14.40
1,785,200
+0.19(+1.34%)
Aug 13, 2004
14.05
14.22
14.03
14.21
1,283,200
+0.21(+1.46%)
Aug 12, 2004
14.32
14.36
13.99
14.01
1,759,000
-0.08(-0.60%)
Aug 11, 2004
13.77
14.12
13.60
14.09
1,338,000
+0.31(+2.29%)
Aug 10, 2004
13.51
13.85
13.51
13.78
2,380,800
+0.09(+0.62%)
Aug 09, 2004
13.74
13.84
13.61
13.69
2,076,200
-0.09(-0.65%)
Aug 06, 2004
13.95
13.96
13.72
13.78
1,895,000
-0.20(-1.43%)
Aug 05, 2004
14.01
14.18
13.88
13.98
1,891,000
-0.03(-0.21%)
Aug 04, 2004
14.15
14.16
13.71
14.01
3,938,600
+0.25(+1.82%)
Aug 03, 2004
13.79
14.07
13.00
13.76
11,438,600
-1.24(-8.27%)
Aug 02, 2004
15.15
15.30
14.72
15.00
1,916,200
-0.19(-1.22%)
Jul 30, 2004
15.00
15.21
14.85
15.19
945,600
+0.31(+2.08%)
Jul 29, 2004
14.80
15.01
14.66
14.88
940,200
+0.07(+0.51%)
Jul 28, 2004
15.03
15.03
14.68
14.80
1,465,600
-0.21(-1.40%)
Jul 27, 2004
15.00
15.02
14.64
15.01
2,443,400
+0.51(+3.52%)
Jul 26, 2004
15.22
15.23
14.28
14.50
3,492,800
-0.77(-5.04%)
Jul 23, 2004
15.70
15.70
15.09
15.27
1,169,800
-0.37(-2.37%)
Jul 22, 2004
15.70
15.75
15.47
15.64
1,093,600
-0.18(-1.14%)
Jul 21, 2004
16.21
16.21
15.66
15.82
1,041,800
-0.27(-1.68%)
Jul 20, 2004
16.00
16.14
15.99
16.09
1,369,000
+0.12(+0.72%)
Jul 19, 2004
16.20
16.20
15.89
15.97
1,352,400
-0.05(-0.31%)
Jul 16, 2004
15.95
16.05
15.82
16.02
1,812,000
+0.32(+2.07%)
Jul 15, 2004
15.42
15.74
15.30
15.70
1,415,200
+0.33(+2.15%)
Jul 14, 2004
15.40
15.47
15.24
15.37
1,053,600
-0.03(-0.19%)
Jul 13, 2004
15.29
15.40
15.22
15.40
568,400
+0.18(+1.18%)
Jul 12, 2004
15.22
15.32
15.14
15.22
968,800
+0.05(+0.33%)
Jul 09, 2004
15.00
15.25
15.00
15.17
1,098,600
+0.22(+1.51%)
Jul 08, 2004
15.13
15.14
14.82
14.95
1,053,800
-0.06(-0.40%)
Jul 07, 2004
14.91
15.12
14.87
15.01
1,172,600
+0.12(+0.81%)
Jul 06, 2004
15.12
15.12
14.78
14.88
716,200
-0.23(-1.55%)
Jul 02, 2004
15.45
15.45
15.09
15.12
576,800
-0.14(-0.88%)
Jul 01, 2004
15.75
15.88
15.04
15.26
1,467,000
-0.16(-1.04%)
Jun 30, 2004
15.10
15.43
14.90
15.41
1,791,800
+0.41(+2.77%)
Jun 29, 2004
14.80
15.00
14.80
15.00
735,200
+0.27(+1.83%)
Jun 28, 2004
15.11
15.12
14.65
14.73
974,800
-0.30(-2.03%)
Jun 25, 2004
14.97
15.29
14.95
15.04
1,310,600
+0.05(+0.37%)
Jun 24, 2004
14.90
15.05
14.75
14.98
1,030,600
-0.00(-0.03%)
Jun 23, 2004
14.88
15.05
14.80
14.98
648,400
+0.12(+0.84%)
Jun 22, 2004
14.99
15.00
14.72
14.86
1,544,400
-0.12(-0.77%)
Jun 21, 2004
14.55
15.05
14.40
14.97
2,297,600
+0.38(+2.60%)
Jun 18, 2004
14.51
14.72
14.51
14.60
1,083,400
-0.04(-0.27%)
Jun 17, 2004
14.70
14.76
14.55
14.63
1,350,000
-0.06(-0.41%)
Jun 16, 2004
14.82
14.97
14.49
14.70
1,994,200
+4.68(+46.72%)
Jun 15, 2004
10.01
10.10
9.978
10.02
1,655,400
-0.02(-0.22%)
Jun 14, 2004
10.07
10.08
10.02
10.04
962,400
-0.05(-0.51%)
Jun 10, 2004
10.20
10.20
9.889
10.09
2,195,400
-0.10(-0.98%)
Jun 09, 2004
10.40
10.41
10.17
10.19
1,308,300
-0.21(-2.05%)
Jun 08, 2004
10.50
10.50
10.40
10.40
1,636,800
-0.09(-0.83%)
Jun 07, 2004
10.51
10.51
10.42
10.49
1,641,300
-0.01(-0.13%)
Jun 04, 2004
10.48
10.56
10.44
10.50
675,000
+0.09(+0.90%)
Jun 03, 2004
10.59
10.59
10.39
10.41
1,647,000
-0.14(-1.37%)
Jun 02, 2004
10.67
10.78
10.55
10.55
1,618,200
+0.01(+0.08%)
Jun 01, 2004
10.40
10.59
10.40
10.54
2,278,200
+0.23(+2.22%)
May 28, 2004
10.27
10.36
10.16
10.32
1,368,300
+0.15(+1.46%)
May 27, 2004
10.26
10.31
10.14
10.17
1,857,000
-0.10(-0.93%)
May 26, 2004
10.30
10.33
10.25
10.26
752,700
-0.04(-0.41%)
May 25, 2004
10.22
10.33
10.18
10.30
1,328,700
+0.08(+0.83%)
May 24, 2004
10.16
10.33
10.16
10.22
1,036,500
+0.04(+0.41%)
May 21, 2004
10.09
10.22
10.09
10.18
551,400
+0.08(+0.81%)
May 20, 2004
10.17
10.22
10.04
10.10
912,000
-0.05(-0.48%)
May 19, 2004
10.31
10.32
10.08
10.14
1,470,900
-0.13(-1.30%)
May 18, 2004
10.22
10.33
10.18
10.28
1,883,700
+0.04(+0.35%)
May 17, 2004
10.42
10.42
10.15
10.24
1,794,000
-0.22(-2.10%)
May 14, 2004
10.57
10.60
10.44
10.46
2,251,800
-0.10(-0.93%)
May 13, 2004
10.65
10.69
10.51
10.56
1,850,400
-0.08(-0.75%)
May 12, 2004
10.83
10.87
10.31
10.64
2,210,400
-0.09(-0.87%)
May 11, 2004
10.57
10.78
10.57
10.73
1,974,600
+0.22(+2.11%)
May 10, 2004
11.03
11.06
10.41
10.51
1,385,700
-0.50(-4.56%)
May 07, 2004
11.06
11.26
11.01
11.01
1,446,600
-0.03(-0.26%)
May 06, 2004
11.15
11.15
11.00
11.04
1,070,400
-0.05(-0.48%)
May 05, 2004
11.07
11.17
11.03
11.10
1,396,200
+0.07(+0.62%)
May 04, 2004
11.06
11.11
10.98
11.03
1,413,300
-0.04(-0.32%)
May 03, 2004
11.39
11.48
10.82
11.06
5,330,700
-0.29(-2.58%)
Apr 30, 2004
11.41
11.55
11.00
11.36
2,713,800
-0.03(-0.29%)
Apr 29, 2004
11.39
11.42
11.28
11.39
2,321,700
+0.02(+0.20%)
Apr 28, 2004
11.33
11.42
11.25
11.37
2,415,300
+0.12(+1.07%)
Apr 27, 2004
11.20
11.29
11.20
11.25
1,602,600
+0.13(+1.16%)
Apr 26, 2004
11.11
11.38
11.11
11.12
1,759,800
+0.02(+0.16%)
Apr 23, 2004
11.09
11.14
11.00
11.10
887,100
+0.06(+0.58%)
Apr 22, 2004
10.89
11.09
10.87
11.04
1,111,800
+0.17(+1.53%)
Apr 21, 2004
10.81
10.96
10.81
10.87
1,422,900
+0.08(+0.74%)
Apr 20, 2004
10.87
10.93
10.79
10.79
1,359,600
-0.04(-0.39%)
Apr 19, 2004
10.89
10.89
10.75
10.83
816,900
+0.03(+0.29%)
Apr 16, 2004
10.53
10.82
10.51
10.80
1,574,700
+0.28(+2.66%)
Apr 15, 2004
10.62
10.62
10.47
10.52
1,515,000
-0.05(-0.46%)
Apr 14, 2004
10.53
10.65
10.52
10.57
718,800
+0.00(+0.02%)
Apr 13, 2004
10.88
11.09
10.52
10.57
1,693,200
-0.22(-2.02%)
Apr 12, 2004
10.75
10.85
10.75
10.78
921,900
+0.08(+0.73%)
Apr 08, 2004
10.80
10.89
10.66
10.71
1,539,000
-0.06(-0.58%)
Apr 07, 2004
10.67
10.84
10.66
10.77
1,407,600
+0.11(+1.02%)
Apr 06, 2004
10.71
10.71
10.64
10.66
1,032,300
-0.06(-0.58%)
Apr 05, 2004
10.67
10.79
10.67
10.72
1,838,700
+0.06(+0.54%)
Apr 02, 2004
10.77
10.82
10.64
10.66
936,900
+0.13(+1.24%)
Apr 01, 2004
10.58
10.61
10.40
10.53
1,546,800
-0.08(-0.73%)
Mar 31, 2004
10.66
10.70
10.57
10.61
1,133,400
-0.01(-0.08%)
Mar 30, 2004
10.64
10.68
10.57
10.62
782,400
+0.00(+0.00%)
Mar 29, 2004
10.68
10.88
10.58
10.62
1,895,100
+0.09(+0.82%)
Mar 26, 2004
10.33
10.62
10.27
10.53
2,234,100
+0.17(+1.65%)
Mar 25, 2004
10.02
10.36
10.00
10.36
1,695,600
+0.34(+3.39%)
Mar 24, 2004
9.989
10.07
9.984
10.02
873,900
+0.03(+0.33%)
Mar 23, 2004
9.804
9.998
9.802
9.989
813,000
+0.18(+1.88%)
Mar 22, 2004
10.00
10.00
9.804
9.804
539,700
-0.20(-1.96%)
Mar 19, 2004
10.01
10.08
9.993
10.00
544,200
+0.02(+0.18%)
Mar 18, 2004
9.956
10.02
9.889
9.982
2,223,900
+0.02(+0.22%)
Mar 17, 2004
9.933
10.04
9.900
9.960
1,204,500
+0.02(+0.16%)
Mar 16, 2004
9.944
9.976
9.931
9.944
984,900
+0.02(+0.20%)
Mar 15, 2004
9.889
9.971
9.889
9.924
1,632,900
+0.08(+0.81%)
Mar 12, 2004
9.711
9.856
9.711
9.844
1,224,600
+0.16(+1.61%)
Mar 11, 2004
9.942
9.942
9.687
9.689
996,300
-0.28(-2.77%)
Mar 10, 2004
10.06
10.10
9.911
9.964
1,024,800
-0.11(-1.12%)
Mar 09, 2004
10.22
10.22
10.05
10.08
461,100
-0.14(-1.35%)
Mar 08, 2004
10.28
10.37
10.18
10.22
665,400
-0.06(-0.58%)
Mar 05, 2004
10.27
10.36
10.24
10.28
1,130,700
+0.01(+0.09%)
Mar 04, 2004
10.23
10.27
10.20
10.27
804,000
+0.05(+0.46%)
Mar 03, 2004
10.28
10.33
10.21
10.22
676,500
-0.07(-0.71%)
Mar 02, 2004
10.32
10.39
10.29
10.29
752,100
-0.01(-0.07%)
Mar 01, 2004
10.20
10.31
10.20
10.30
1,260,900
+0.19(+1.85%)
Feb 27, 2004
10.03
10.14
10.03
10.11
954,300
+0.12(+1.16%)
Feb 26, 2004
10.06
10.12
9.993
9.998
485,100
-0.00(-0.02%)
Feb 25, 2004
9.933
10.06
9.916
10.00
1,001,400
+0.02(+0.24%)
Feb 24, 2004
9.878
9.991
9.744
9.976
877,200
+0.10(+0.99%)
Feb 23, 2004
10.04
10.05
9.793
9.878
881,700
-0.11(-1.11%)
Feb 20, 2004
10.13
10.14
9.864
9.989
1,001,100
-0.16(-1.56%)
Feb 19, 2004
10.27
10.28
10.14
10.15
648,300
-0.11(-1.06%)
Feb 18, 2004
10.32
10.33
10.14
10.26
2,131,500
-0.05(-0.52%)
Feb 17, 2004
10.11
10.44
9.984
10.31
2,492,700
+0.33(+3.34%)
Feb 13, 2004
9.809
10.04
9.809
9.976
1,569,300
+0.17(+1.72%)
Feb 12, 2004
9.667
9.931
9.653
9.807
1,853,400
+0.34(+3.59%)
Feb 11, 2004
9.222
9.644
9.222
9.467
3,369,000
+0.50(+5.58%)
Feb 10, 2004
8.984
9.002
8.911
8.967
707,100
-0.07(-0.81%)
Feb 09, 2004
9.044
9.067
8.969
9.040
624,000
+0.02(+0.20%)
Feb 06, 2004
8.909
9.022
8.889
9.022
678,300
+0.09(+1.02%)
Feb 05, 2004
9.111
9.131
8.840
8.931
1,169,400
-0.19(-2.12%)
Feb 04, 2004
9.216
9.220
9.122
9.124
927,300
-0.09(-0.96%)
Feb 03, 2004
9.167
9.278
9.167
9.213
1,050,900
+0.08(+0.90%)
Feb 02, 2004
8.889
9.187
8.889
9.131
1,898,400
+0.22(+2.42%)
Jan 30, 2004
8.853
8.931
8.800
8.916
567,900
+0.04(+0.45%)
Jan 29, 2004
8.700
8.876
8.667
8.876
835,200
+0.18(+2.02%)
Jan 28, 2004
8.929
8.933
8.689
8.700
1,392,900
-0.22(-2.42%)
Jan 27, 2004
8.682
8.933
8.673
8.916
1,220,400
+0.21(+2.43%)
Jan 26, 2004
8.667
8.744
8.667
8.704
1,041,000
-0.02(-0.20%)
Jan 23, 2004
8.740
8.751
8.656
8.722
544,200
+0.04(+0.44%)
Jan 22, 2004
8.822
8.822
8.673
8.684
465,600
-0.14(-1.56%)
Jan 21, 2004
8.689
8.822
8.689
8.822
1,416,300
+0.17(+1.93%)
Jan 20, 2004
8.589
8.700
8.589
8.656
1,460,700
+0.07(+0.83%)
Jan 16, 2004
8.500
8.600
8.476
8.584
1,436,100
+0.14(+1.66%)
Jan 15, 2004
8.500
8.540
8.433
8.444
1,224,000
-0.01(-0.11%)
Jan 14, 2004
8.422
8.498
8.422
8.453
1,020,000
-0.01(-0.16%)
Jan 13, 2004
8.464
8.567
8.409
8.467
834,300
-0.11(-1.27%)
Jan 12, 2004
8.653
8.653
8.547
8.576
700,200
-0.08(-0.90%)
Jan 09, 2004
8.656
8.678
8.644
8.653
526,500
-0.02(-0.23%)
Jan 08, 2004
8.756
8.769
8.640
8.673
897,600
-0.06(-0.69%)
Jan 07, 2004
8.811
8.811
8.689
8.733
527,100
-0.04(-0.41%)
Jan 06, 2004
8.867
8.873
8.702
8.769
1,440,000
-0.11(-1.23%)
Jan 05, 2004
8.822
8.889
8.780
8.878
1,731,600
+0.10(+1.11%)
Jan 02, 2004
8.633
8.822
8.622
8.780
906,000
+0.11(+1.31%)
Dec 31, 2003
8.756
8.829
8.640
8.667
576,900
-0.05(-0.56%)
Dec 30, 2003
8.520
8.731
8.516
8.716
1,063,200
+0.20(+2.30%)
Dec 29, 2003
8.527
8.542
8.444
8.520
770,100
-0.01(-0.08%)
Dec 26, 2003
8.536
8.556
8.478
8.527
171,000
-0.01(-0.10%)
Dec 24, 2003
8.384
8.536
8.378
8.536
354,300
+0.15(+1.83%)
Dec 23, 2003
8.300
8.367
8.287
8.382
681,300
+0.10(+1.23%)
Dec 22, 2003
8.360
8.351
8.262
8.280
656,100
-0.08(-0.96%)
Dec 19, 2003
8.489
8.529
8.304
8.360
986,700
-0.13(-1.52%)
Dec 18, 2003
8.329
8.480
8.311
8.489
590,700
+0.16(+1.87%)
Dec 17, 2003
8.233
8.333
8.211
8.333
357,600
+0.05(+0.59%)
Dec 16, 2003
8.378
8.378
8.196
8.284
611,400
-0.10(-1.19%)
Dec 15, 2003
8.533
8.562
8.367
8.384
535,500
-0.06(-0.74%)
Dec 12, 2003
8.456
8.471
8.404
8.447
745,500
+0.00(+0.03%)
Dec 11, 2003
8.440
8.480
8.398
8.444
725,400
+0.00(+0.05%)
Dec 10, 2003
8.567
8.569
8.409
8.440
389,100
-0.12(-1.35%)
Dec 09, 2003
8.622
8.624
8.547
8.556
431,700
-0.04(-0.47%)
Dec 08, 2003
8.689
8.704
8.542
8.596
668,400
-0.06(-0.69%)
Dec 05, 2003
8.844
8.844
8.678
8.656
549,300
-0.23(-2.62%)
Dec 04, 2003
8.887
8.891
8.860
8.889
767,100
+0.00(+0.00%)
Dec 03, 2003
8.800
8.980
8.800
8.889
1,217,100
+0.14(+1.65%)
Dec 02, 2003
8.733
8.758
8.727
8.744
1,233,000
+0.02(+0.18%)
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
.