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
Financial Institut
(NQ:
FISI
)
17.50
-0.22 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2005
12.14
12.20
11.80
11.96
31,868
-0.07(-0.59%)
Nov 29, 2005
12.54
12.54
11.98
12.03
23,866
-0.36(-2.92%)
Nov 28, 2005
12.79
12.79
12.37
12.39
18,279
-0.63(-4.82%)
Nov 25, 2005
13.01
13.02
12.75
13.02
9,507
+0.01(+0.05%)
Nov 23, 2005
12.95
13.02
12.90
13.01
11,533
+0.06(+0.46%)
Nov 22, 2005
12.73
12.95
12.70
12.95
44,148
+0.21(+1.63%)
Nov 21, 2005
12.24
12.75
12.24
12.75
40,690
+0.31(+2.48%)
Nov 18, 2005
12.43
12.47
12.14
12.44
23,515
+0.30(+2.44%)
Nov 17, 2005
11.92
12.14
11.85
12.14
29,213
+0.21(+1.79%)
Nov 16, 2005
11.84
12.06
11.71
11.93
35,114
-0.02(-0.20%)
Nov 15, 2005
12.26
12.27
11.89
11.95
58,723
-0.28(-2.28%)
Nov 14, 2005
12.56
12.71
12.22
12.23
33,823
-0.50(-3.95%)
Nov 11, 2005
12.82
12.82
12.44
12.73
33,467
-0.02(-0.19%)
Nov 10, 2005
12.05
12.83
11.93
12.76
58,398
+0.77(+6.42%)
Nov 09, 2005
11.80
12.05
11.77
11.99
39,552
+0.32(+2.74%)
Nov 08, 2005
11.58
11.84
11.55
11.67
41,046
-0.06(-0.50%)
Nov 07, 2005
11.08
11.73
11.08
11.73
20,454
+0.69(+6.22%)
Nov 04, 2005
10.70
11.05
10.70
11.04
34,898
+0.31(+2.87%)
Nov 03, 2005
10.88
10.92
10.51
10.73
33,419
+0.05(+0.50%)
Nov 02, 2005
10.60
10.74
10.47
10.68
34,167
+0.10(+0.98%)
Nov 01, 2005
10.76
10.87
10.39
10.57
44,891
-0.31(-2.86%)
Oct 31, 2005
10.09
10.92
10.09
10.89
36,783
+0.64(+6.24%)
Oct 28, 2005
9.974
10.28
9.974
10.25
22,567
+0.27(+2.67%)
Oct 27, 2005
10.65
10.65
9.938
9.979
22,959
-0.46(-4.37%)
Oct 26, 2005
10.36
10.88
10.36
10.44
43,682
+0.01(+0.11%)
Oct 25, 2005
10.50
10.59
10.22
10.42
70,118
-0.18(-1.68%)
Oct 24, 2005
9.831
10.60
9.831
10.60
22,804
+0.84(+8.55%)
Oct 21, 2005
9.304
9.766
9.304
9.766
79,754
+0.37(+3.97%)
Oct 20, 2005
9.565
9.583
9.192
9.393
23,775
-0.30(-3.12%)
Oct 19, 2005
9.328
9.695
9.269
9.695
36,472
+0.31(+3.28%)
Oct 18, 2005
9.488
9.488
9.387
9.387
5,710
-0.14(-1.43%)
Oct 17, 2005
9.713
9.713
9.328
9.523
14,036
-0.19(-1.95%)
Oct 14, 2005
9.754
9.766
9.565
9.713
16,577
+0.08(+0.80%)
Oct 13, 2005
9.565
9.695
9.500
9.636
9,392
+0.07(+0.68%)
Oct 12, 2005
9.595
9.796
9.482
9.571
18,150
+0.04(+0.37%)
Oct 11, 2005
9.802
9.802
9.535
9.535
24,739
-0.22(-2.25%)
Oct 10, 2005
9.802
9.820
9.630
9.754
20,891
-0.05(-0.48%)
Oct 07, 2005
9.974
9.974
9.683
9.802
16,810
-0.06(-0.60%)
Oct 06, 2005
10.68
10.81
9.719
9.861
29,266
-0.75(-7.04%)
Oct 05, 2005
10.80
10.80
10.61
10.61
15,731
-0.18(-1.65%)
Oct 04, 2005
10.76
11.12
10.76
10.79
6,961
+0.03(+0.28%)
Oct 03, 2005
10.91
11.02
10.72
10.76
31,396
-0.15(-1.36%)
Sep 30, 2005
10.75
10.90
10.65
10.90
9,060
+0.27(+2.51%)
Sep 29, 2005
10.12
10.64
9.985
10.64
11,964
+0.53(+5.21%)
Sep 28, 2005
10.48
10.54
9.997
10.11
13,394
-0.38(-3.61%)
Sep 27, 2005
10.62
10.70
10.46
10.49
29,377
-0.15(-1.39%)
Sep 26, 2005
10.41
10.64
10.41
10.64
65,063
+0.28(+2.69%)
Sep 23, 2005
10.36
10.36
10.11
10.36
15,579
+0.22(+2.22%)
Sep 22, 2005
10.13
10.15
9.683
10.13
18,098
+0.46(+4.71%)
Sep 21, 2005
9.920
10.01
9.677
9.677
15,709
-0.38(-3.83%)
Sep 20, 2005
9.932
10.06
9.831
10.06
28,908
+0.23(+2.35%)
Sep 19, 2005
9.891
10.04
9.660
9.831
28,670
+0.01(+0.12%)
Sep 16, 2005
9.725
9.879
9.494
9.820
105,733
+0.19(+1.97%)
Sep 15, 2005
9.559
9.879
9.553
9.630
36,410
+0.11(+1.12%)
Sep 14, 2005
9.837
9.848
9.506
9.523
17,897
-0.04(-0.43%)
Sep 13, 2005
9.595
9.654
9.565
9.565
17,747
-0.01(-0.12%)
Sep 12, 2005
9.743
9.790
9.565
9.577
18,694
-0.25(-2.59%)
Sep 09, 2005
9.672
9.950
9.666
9.831
13,092
-0.09(-0.95%)
Sep 08, 2005
10.51
10.51
9.731
9.926
39,567
-0.69(-6.53%)
Sep 07, 2005
10.54
10.77
10.44
10.62
21,232
+0.13(+1.24%)
Sep 06, 2005
9.920
10.51
9.920
10.49
29,630
+0.69(+7.07%)
Sep 02, 2005
9.654
9.831
9.595
9.796
52,832
+0.14(+1.41%)
Sep 01, 2005
9.778
9.796
9.630
9.660
24,719
-0.09(-0.97%)
Aug 31, 2005
9.624
9.754
9.559
9.754
16,443
+0.19(+1.98%)
Aug 30, 2005
9.713
9.719
9.529
9.565
39,918
-0.15(-1.52%)
Aug 29, 2005
9.565
9.751
9.565
9.713
46,022
+0.13(+1.36%)
Aug 26, 2005
9.725
9.743
9.565
9.583
18,718
-0.14(-1.46%)
Aug 25, 2005
9.719
9.831
9.701
9.725
9,349
-0.04(-0.36%)
Aug 24, 2005
9.648
9.760
9.571
9.760
9,430
+0.12(+1.29%)
Aug 23, 2005
9.701
9.701
9.393
9.636
15,071
+0.07(+0.68%)
Aug 22, 2005
9.606
9.624
9.494
9.571
7,810
+0.03(+0.31%)
Aug 19, 2005
9.476
9.565
9.476
9.541
8,354
+0.05(+0.56%)
Aug 18, 2005
9.766
9.908
9.470
9.488
28,531
-0.40(-4.07%)
Aug 17, 2005
10.03
10.03
9.778
9.891
18,698
+0.00(+0.00%)
Aug 16, 2005
10.25
10.36
9.891
9.891
19,434
-0.52(-5.01%)
Aug 15, 2005
10.12
10.44
9.914
10.41
15,113
+0.27(+2.63%)
Aug 12, 2005
10.48
10.48
10.02
10.15
16,400
-0.41(-3.93%)
Aug 11, 2005
10.36
10.56
10.33
10.56
15,444
+0.27(+2.59%)
Aug 10, 2005
11.21
11.21
10.26
10.29
19,628
-0.38(-3.55%)
Aug 09, 2005
10.86
10.96
10.67
10.67
12,214
-0.08(-0.77%)
Aug 08, 2005
10.81
10.96
10.66
10.76
13,754
+0.14(+1.34%)
Aug 05, 2005
11.03
11.03
10.61
10.61
25,754
-0.41(-3.76%)
Aug 04, 2005
11.58
11.58
11.02
11.03
25,208
-0.56(-4.81%)
Aug 03, 2005
11.48
11.76
11.48
11.58
2,728
-0.04(-0.31%)
Aug 02, 2005
11.61
11.72
11.47
11.62
4,018
-0.12(-1.06%)
Aug 01, 2005
11.54
11.82
11.40
11.74
5,467
+0.33(+2.91%)
Jul 29, 2005
11.84
11.96
11.41
11.41
28,499
-0.36(-3.07%)
Jul 28, 2005
11.37
11.90
11.37
11.77
25,651
+0.36(+3.11%)
Jul 27, 2005
11.48
11.48
11.16
11.42
15,251
-0.15(-1.28%)
Jul 26, 2005
11.38
11.82
11.38
11.57
2,159
+0.05(+0.46%)
Jul 25, 2005
11.85
11.85
11.38
11.51
6,102
-0.31(-2.65%)
Jul 22, 2005
11.50
11.85
11.46
11.83
7,586
+0.52(+4.55%)
Jul 21, 2005
11.82
12.15
11.14
11.31
29,367
-0.53(-4.50%)
Jul 20, 2005
11.28
11.86
11.28
11.85
14,583
+0.43(+3.73%)
Jul 19, 2005
11.07
11.59
11.07
11.42
2,738
+0.49(+4.44%)
Jul 18, 2005
11.21
11.21
10.80
10.93
4,842
-0.33(-2.94%)
Jul 15, 2005
11.03
11.27
10.75
11.26
10,323
+0.07(+0.64%)
Jul 14, 2005
11.77
11.82
11.19
11.19
17,985
-0.40(-3.47%)
Jul 13, 2005
12.01
12.01
11.38
11.60
16,594
-0.46(-3.78%)
Jul 12, 2005
12.23
12.24
12.05
12.05
28,616
-0.18(-1.50%)
Jul 11, 2005
11.67
12.30
11.67
12.24
28,447
+0.39(+3.30%)
Jul 08, 2005
11.13
11.85
11.13
11.85
17,703
+0.59(+5.26%)
Jul 07, 2005
10.84
11.25
10.84
11.25
11,917
+0.26(+2.37%)
Jul 06, 2005
10.91
11.19
10.91
10.99
11,187
-0.07(-0.64%)
Jul 05, 2005
10.62
11.07
10.62
11.06
14,520
+0.40(+3.78%)
Jul 01, 2005
10.67
10.82
10.63
10.66
21,274
-0.01(-0.11%)
Jun 30, 2005
10.83
10.83
10.41
10.67
41,233
-0.05(-0.44%)
Jun 29, 2005
10.49
10.85
10.49
10.72
41,343
+0.03(+0.28%)
Jun 28, 2005
10.37
10.72
10.16
10.69
20,440
+0.44(+4.28%)
Jun 27, 2005
10.24
10.33
10.10
10.25
22,804
+0.15(+1.53%)
Jun 24, 2005
10.52
10.67
10.10
10.10
94,991
-0.46(-4.38%)
Jun 23, 2005
10.85
11.00
10.52
10.56
24,254
-0.45(-4.09%)
Jun 22, 2005
10.74
11.01
10.68
11.01
27,942
+0.25(+2.31%)
Jun 21, 2005
10.77
10.86
10.70
10.76
8,611
+0.02(+0.22%)
Jun 20, 2005
10.74
10.90
10.58
10.74
11,910
-0.01(-0.05%)
Jun 17, 2005
10.97
11.04
10.65
10.74
57,005
-0.12(-1.09%)
Jun 16, 2005
10.76
10.86
10.72
10.86
10,882
+0.09(+0.88%)
Jun 15, 2005
10.87
10.87
10.63
10.77
26,703
+0.02(+0.22%)
Jun 14, 2005
10.67
10.76
10.55
10.74
27,565
-0.01(-0.05%)
Jun 13, 2005
10.65
10.88
10.51
10.75
8,624
+0.18(+1.74%)
Jun 10, 2005
10.58
10.69
10.47
10.57
18,255
-0.14(-1.27%)
Jun 09, 2005
10.45
10.77
10.39
10.70
20,975
+0.17(+1.63%)
Jun 08, 2005
10.71
10.77
10.53
10.53
10,270
-0.10(-0.95%)
Jun 07, 2005
10.77
11.12
10.62
10.63
41,531
-0.18(-1.70%)
Jun 06, 2005
10.72
10.89
10.69
10.81
9,075
+0.09(+0.83%)
Jun 03, 2005
10.96
10.96
10.70
10.73
10,929
-0.25(-2.27%)
Jun 02, 2005
10.96
11.07
10.86
10.97
10,230
-0.02(-0.22%)
Jun 01, 2005
10.76
11.35
10.76
11.00
22,157
+0.27(+2.48%)
May 31, 2005
10.68
10.77
10.68
10.73
6,937
+0.08(+0.78%)
May 27, 2005
10.66
10.84
10.38
10.65
26,637
-0.27(-2.44%)
May 26, 2005
10.87
11.00
10.76
10.92
31,236
+0.13(+1.21%)
May 25, 2005
10.81
11.06
10.72
10.79
37,227
-0.25(-2.25%)
May 24, 2005
11.03
11.03
10.73
11.03
14,858
+0.01(+0.05%)
May 23, 2005
11.67
11.67
10.89
11.03
41,320
-0.29(-2.56%)
May 20, 2005
11.29
11.35
11.26
11.32
3,714
-0.14(-1.19%)
May 19, 2005
11.63
11.79
11.23
11.45
28,388
-0.18(-1.58%)
May 18, 2005
11.70
11.97
11.44
11.64
41,705
-0.04(-0.30%)
May 17, 2005
11.53
11.67
11.45
11.67
7,000
+0.18(+1.54%)
May 16, 2005
11.38
11.53
11.36
11.50
28,367
+0.12(+1.04%)
May 13, 2005
10.77
11.38
10.29
11.38
55,596
+0.79(+7.50%)
May 12, 2005
10.79
10.79
10.56
10.58
14,080
-0.11(-1.05%)
May 11, 2005
10.95
11.08
10.55
10.70
45,943
-0.15(-1.37%)
May 10, 2005
11.23
11.28
10.66
10.84
92,230
-0.39(-3.48%)
May 09, 2005
11.25
11.37
11.06
11.24
53,821
+0.10(+0.90%)
May 06, 2005
11.15
11.32
10.92
11.13
13,531
+0.03(+0.27%)
May 05, 2005
11.00
11.10
10.67
11.10
35,648
+0.27(+2.52%)
May 04, 2005
10.76
10.87
10.32
10.83
89,304
+0.02(+0.22%)
May 03, 2005
10.65
10.90
10.61
10.81
64,347
-0.11(-0.98%)
May 02, 2005
10.65
10.94
10.54
10.92
62,449
+0.03(+0.27%)
Apr 29, 2005
10.83
10.94
10.17
10.89
66,437
-0.11(-0.97%)
Apr 28, 2005
10.95
11.08
10.70
10.99
10,525
-0.04(-0.38%)
Apr 27, 2005
10.68
11.09
10.68
11.03
15,057
+0.28(+2.64%)
Apr 26, 2005
10.70
10.82
10.68
10.75
9,322
-0.07(-0.66%)
Apr 25, 2005
10.67
10.90
10.66
10.82
8,165
+0.16(+1.50%)
Apr 22, 2005
10.73
10.84
10.66
10.66
15,540
-0.14(-1.26%)
Apr 21, 2005
10.24
10.80
10.24
10.80
30,947
+0.46(+4.47%)
Apr 20, 2005
10.94
10.94
10.25
10.33
35,543
-0.56(-5.16%)
Apr 19, 2005
10.71
10.90
10.71
10.90
7,834
+0.07(+0.60%)
Apr 18, 2005
10.70
10.97
10.70
10.83
7,172
+0.05(+0.44%)
Apr 15, 2005
11.25
11.26
10.70
10.79
20,634
-0.31(-2.78%)
Apr 14, 2005
11.46
11.46
10.99
11.09
31,266
-0.17(-1.53%)
Apr 13, 2005
11.36
11.47
11.25
11.26
5,870
-0.13(-1.14%)
Apr 12, 2005
11.26
11.63
11.26
11.39
18,650
+0.07(+0.58%)
Apr 11, 2005
11.52
11.55
11.25
11.33
14,949
-0.31(-2.65%)
Apr 08, 2005
11.89
11.89
11.60
11.64
8,425
-0.33(-2.72%)
Apr 07, 2005
11.70
11.96
11.66
11.96
16,352
+0.01(+0.10%)
Apr 06, 2005
11.71
11.96
11.60
11.95
5,403
+0.40(+3.49%)
Apr 05, 2005
11.47
11.88
11.41
11.55
36,955
-0.13(-1.12%)
Apr 04, 2005
11.79
11.90
11.29
11.68
18,115
+0.02(+0.15%)
Apr 01, 2005
11.89
11.90
11.32
11.66
12,057
-0.07(-0.61%)
Mar 31, 2005
11.71
11.80
11.44
11.73
20,541
-0.09(-0.80%)
Mar 30, 2005
11.78
11.93
11.67
11.83
19,635
+0.09(+0.76%)
Mar 29, 2005
11.66
11.85
11.61
11.74
18,679
+0.23(+2.01%)
Mar 28, 2005
11.31
11.61
11.31
11.51
4,585
+0.20(+1.73%)
Mar 24, 2005
11.46
11.49
11.22
11.31
33,377
-0.01(-0.05%)
Mar 23, 2005
11.25
11.32
11.21
11.32
15,010
-0.04(-0.31%)
Mar 22, 2005
11.56
11.57
11.25
11.35
23,223
-0.26(-2.24%)
Mar 21, 2005
12.01
12.27
11.60
11.61
11,076
-0.44(-3.64%)
Mar 18, 2005
12.34
12.34
12.01
12.05
55,484
-0.17(-1.36%)
Mar 17, 2005
12.52
12.52
12.06
12.22
19,228
+0.14(+1.18%)
Mar 16, 2005
12.33
12.33
12.08
12.08
27,099
-0.21(-1.73%)
Mar 15, 2005
12.56
12.57
12.19
12.29
16,239
-0.03(-0.24%)
Mar 14, 2005
12.38
12.52
12.25
12.32
19,260
+0.07(+0.58%)
Mar 11, 2005
12.44
12.44
12.21
12.25
7,045
-0.20(-1.62%)
Mar 10, 2005
12.67
12.69
12.44
12.45
7,874
-0.26(-2.05%)
Mar 09, 2005
12.65
13.02
12.59
12.71
18,049
-0.07(-0.51%)
Mar 08, 2005
13.05
13.13
12.64
12.77
15,974
-0.44(-3.32%)
Mar 07, 2005
13.22
13.54
13.09
13.21
10,564
-0.23(-1.68%)
Mar 04, 2005
13.03
13.53
12.93
13.44
111,266
+0.49(+3.80%)
Mar 03, 2005
12.75
13.02
12.75
12.95
49,531
+0.19(+1.53%)
Mar 02, 2005
12.73
12.83
12.73
12.75
15,677
-0.05(-0.37%)
Mar 01, 2005
12.86
12.91
12.70
12.80
38,675
+0.09(+0.70%)
Feb 28, 2005
12.70
12.83
12.67
12.71
20,587
-0.11(-0.83%)
Feb 25, 2005
12.56
12.88
12.53
12.82
6,406
+0.05(+0.42%)
Feb 24, 2005
12.59
12.76
12.45
12.76
8,665
+0.30(+2.38%)
Feb 23, 2005
12.48
12.53
12.41
12.47
14,130
+0.03(+0.24%)
Feb 22, 2005
12.75
12.83
12.44
12.44
43,292
-0.19(-1.50%)
Feb 18, 2005
12.91
12.91
12.60
12.63
11,903
-0.11(-0.84%)
Feb 17, 2005
12.77
12.80
12.73
12.73
9,360
-0.03(-0.26%)
Feb 16, 2005
12.73
12.93
12.69
12.77
19,577
+0.03(+0.26%)
Feb 15, 2005
12.91
12.91
12.67
12.73
17,587
+0.01(+0.09%)
Feb 14, 2005
12.66
12.91
12.66
12.72
8,558
-0.33(-2.50%)
Feb 11, 2005
12.56
13.05
12.56
13.05
9,916
+0.49(+3.87%)
Feb 10, 2005
12.90
12.97
12.56
12.56
13,507
-0.40(-3.06%)
Feb 09, 2005
13.54
13.54
12.87
12.96
18,287
-0.36(-2.71%)
Feb 08, 2005
13.27
13.51
13.14
13.32
66,976
+0.05(+0.36%)
Feb 07, 2005
13.36
13.36
13.20
13.27
4,587
-0.08(-0.62%)
Feb 04, 2005
13.18
13.41
13.18
13.36
7,503
+0.17(+1.26%)
Feb 03, 2005
13.28
13.28
13.09
13.19
22,350
-0.20(-1.50%)
Feb 02, 2005
13.46
13.46
13.16
13.39
10,269
-0.10(-0.75%)
Feb 01, 2005
13.52
13.59
13.39
13.49
15,859
-0.24(-1.77%)
Jan 31, 2005
13.30
13.73
13.25
13.73
9,322
+0.41(+3.07%)
Jan 28, 2005
13.59
13.59
13.18
13.33
46,577
-0.66(-4.70%)
Jan 27, 2005
14.06
14.06
13.62
13.98
23,302
-0.08(-0.55%)
Jan 26, 2005
14.07
14.07
13.77
14.06
9,381
+0.31(+2.24%)
Jan 25, 2005
14.21
14.21
13.74
13.75
4,052
-0.17(-1.23%)
Jan 24, 2005
13.92
14.19
13.76
13.92
20,683
-0.15(-1.05%)
Jan 21, 2005
14.22
14.26
13.94
14.07
19,849
+0.01(+0.08%)
Jan 20, 2005
14.11
14.13
14.05
14.06
23,408
-0.25(-1.78%)
Jan 19, 2005
14.42
14.76
14.20
14.31
26,470
-0.37(-2.50%)
Jan 18, 2005
14.56
14.71
14.03
14.68
15,277
+0.43(+3.03%)
Jan 14, 2005
14.20
14.68
13.92
14.25
111,200
+0.21(+1.52%)
Jan 13, 2005
14.33
14.35
13.98
14.04
41,021
-0.09(-0.67%)
Jan 12, 2005
14.04
14.13
13.95
14.13
19,837
-0.11(-0.75%)
Jan 11, 2005
13.86
14.24
13.75
14.24
22,191
+0.33(+2.34%)
Jan 10, 2005
13.81
13.98
13.75
13.91
20,661
-0.07(-0.51%)
Jan 07, 2005
13.81
14.00
13.81
13.98
38,638
+0.05(+0.34%)
Jan 06, 2005
13.80
13.94
13.80
13.94
20,769
+0.15(+1.07%)
Jan 05, 2005
13.73
13.89
13.68
13.79
39,965
-0.02(-0.17%)
Jan 04, 2005
14.00
14.01
13.73
13.81
21,975
-0.20(-1.40%)
Jan 03, 2005
13.80
14.01
13.74
14.01
57,132
+0.24(+1.72%)
Dec 31, 2004
13.78
14.07
13.75
13.77
29,041
-0.14(-0.98%)
Dec 30, 2004
13.98
13.99
13.65
13.91
74,798
-0.05(-0.34%)
Dec 29, 2004
14.94
15.01
13.62
13.95
169,690
-1.59(-10.25%)
Dec 28, 2004
15.69
15.78
15.55
15.55
10,299
-0.13(-0.83%)
Dec 27, 2004
15.91
15.91
15.67
15.68
12,832
-0.05(-0.30%)
Dec 23, 2004
15.71
15.77
15.69
15.72
8,780
+0.04(+0.23%)
Dec 22, 2004
15.35
15.82
15.35
15.69
14,689
+0.52(+3.40%)
Dec 21, 2004
15.10
15.21
15.10
15.17
3,376
+0.31(+2.12%)
Dec 20, 2004
14.87
15.01
14.85
14.86
21,443
-0.10(-0.66%)
Dec 17, 2004
15.25
15.62
14.93
14.96
27,184
-0.44(-2.83%)
Dec 16, 2004
16.43
16.44
15.38
15.39
27,859
-0.76(-4.69%)
Dec 15, 2004
15.43
16.32
15.43
16.15
49,134
+0.43(+2.75%)
Dec 14, 2004
15.46
15.72
15.43
15.72
13,001
+0.27(+1.72%)
Dec 13, 2004
15.55
15.56
15.44
15.45
11,650
-0.08(-0.49%)
Dec 10, 2004
15.55
15.55
15.16
15.53
10,637
+0.01(+0.03%)
Dec 09, 2004
15.14
15.52
15.14
15.52
4,727
+0.15(+0.96%)
Dec 08, 2004
14.96
15.37
14.83
15.37
23,300
+0.11(+0.74%)
Dec 07, 2004
15.68
15.68
14.80
15.26
15,027
-0.07(-0.43%)
Dec 06, 2004
15.69
15.69
15.33
15.33
10,299
-0.37(-2.38%)
Dec 03, 2004
15.93
15.97
15.70
15.70
4,558
-0.32(-2.00%)
Dec 02, 2004
15.67
16.39
15.67
16.02
37,652
+0.04(+0.22%)
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
.