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
Autodesk
(NQ:
ADSK
)
219.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
16.50
16.66
16.16
16.35
3,687,600
-0.09(-0.52%)
Nov 29, 2004
15.99
16.51
15.88
16.44
3,166,800
+0.19(+1.15%)
Nov 26, 2004
16.21
16.33
16.19
16.25
567,600
+0.08(+0.48%)
Nov 24, 2004
16.24
16.25
16.09
16.17
1,822,800
-0.02(-0.11%)
Nov 23, 2004
15.85
16.23
15.76
16.19
3,806,200
+0.14(+0.86%)
Nov 22, 2004
15.97
16.12
15.76
16.05
4,282,600
+0.13(+0.80%)
Nov 19, 2004
16.21
16.61
15.92
15.93
12,100,800
+0.76(+5.03%)
Nov 18, 2004
15.16
15.23
14.79
15.16
4,749,600
+0.08(+0.55%)
Nov 17, 2004
15.14
15.25
15.02
15.08
2,085,600
+0.07(+0.45%)
Nov 16, 2004
15.01
15.05
14.84
15.01
2,042,200
-0.07(-0.48%)
Nov 15, 2004
15.18
15.38
15.04
15.09
3,285,600
-0.05(-0.35%)
Nov 12, 2004
14.80
15.21
14.61
15.14
3,741,600
+0.38(+2.57%)
Nov 11, 2004
14.35
14.85
14.27
14.76
3,052,600
+0.57(+4.00%)
Nov 10, 2004
14.30
14.34
14.08
14.19
2,270,200
-0.05(-0.39%)
Nov 09, 2004
14.40
14.41
14.03
14.24
2,946,800
-0.12(-0.80%)
Nov 08, 2004
14.43
14.56
14.28
14.36
2,889,600
-0.05(-0.36%)
Nov 05, 2004
14.52
14.55
14.12
14.41
4,199,800
+0.00(+0.02%)
Nov 04, 2004
13.93
14.46
13.81
14.41
4,539,200
+0.58(+4.17%)
Nov 03, 2004
13.90
14.11
13.74
13.83
6,654,400
+0.29(+2.12%)
Nov 02, 2004
13.44
13.64
13.38
13.54
4,031,800
+0.12(+0.91%)
Nov 01, 2004
13.34
13.57
13.22
13.42
4,064,600
+0.23(+1.78%)
Oct 29, 2004
13.05
13.24
12.99
13.19
5,780,000
+0.19(+1.42%)
Oct 28, 2004
12.89
13.10
12.81
13.00
3,168,200
+0.13(+0.99%)
Oct 27, 2004
12.58
12.94
12.54
12.88
2,577,800
+0.26(+2.08%)
Oct 26, 2004
12.51
12.62
12.37
12.61
2,133,400
+0.15(+1.18%)
Oct 25, 2004
12.31
12.61
12.25
12.46
1,760,000
+0.02(+0.12%)
Oct 22, 2004
12.72
12.82
12.44
12.45
1,907,000
-0.19(-1.50%)
Oct 21, 2004
12.51
12.73
12.47
12.64
2,339,000
+0.18(+1.40%)
Oct 20, 2004
12.42
12.57
12.13
12.46
3,325,600
+0.10(+0.77%)
Oct 19, 2004
12.49
12.63
12.32
12.37
2,529,200
+0.00(+0.00%)
Oct 18, 2004
12.44
12.47
12.31
12.37
2,466,400
-0.06(-0.44%)
Oct 15, 2004
12.22
12.53
12.18
12.43
3,900,400
+0.25(+2.03%)
Oct 14, 2004
11.75
12.21
11.63
12.18
3,721,200
+0.38(+3.22%)
Oct 13, 2004
12.23
12.25
11.75
11.80
2,730,400
-0.33(-2.70%)
Oct 12, 2004
12.12
12.16
11.96
12.12
2,368,000
-0.05(-0.39%)
Oct 11, 2004
12.03
12.25
11.94
12.17
2,477,600
+0.16(+1.35%)
Oct 08, 2004
12.71
12.73
11.92
12.01
4,870,200
-0.71(-5.62%)
Oct 07, 2004
12.78
12.86
12.71
12.72
3,226,400
-0.02(-0.18%)
Oct 06, 2004
12.61
12.75
12.42
12.75
2,127,400
+0.20(+1.57%)
Oct 05, 2004
12.60
12.64
12.47
12.55
2,488,000
-0.07(-0.59%)
Oct 04, 2004
12.49
12.75
12.40
12.62
4,554,400
+0.15(+1.20%)
Oct 01, 2004
11.94
12.50
11.86
12.47
4,489,800
+0.32(+2.61%)
Sep 30, 2004
12.35
12.36
12.12
12.16
4,283,000
-0.19(-1.52%)
Sep 29, 2004
12.04
12.37
11.97
12.35
3,068,000
+0.35(+2.92%)
Sep 28, 2004
12.07
12.10
11.99
11.99
3,141,200
-0.04(-0.29%)
Sep 27, 2004
11.90
12.13
11.75
12.03
3,140,400
+0.09(+0.77%)
Sep 24, 2004
11.85
12.04
11.78
11.94
3,347,400
+0.12(+1.06%)
Sep 23, 2004
11.91
11.94
11.63
11.81
3,772,200
-0.03(-0.27%)
Sep 22, 2004
12.11
12.12
11.78
11.85
3,769,600
-0.26(-2.17%)
Sep 21, 2004
12.13
12.30
12.09
12.11
3,697,200
-0.03(-0.25%)
Sep 20, 2004
12.12
12.24
12.00
12.14
3,213,200
-0.03(-0.25%)
Sep 17, 2004
12.04
12.20
12.04
12.17
2,410,000
+0.12(+1.00%)
Sep 16, 2004
11.85
12.05
11.78
12.05
2,310,600
+0.23(+1.99%)
Sep 15, 2004
11.80
11.89
11.76
11.81
2,096,800
-0.00(-0.02%)
Sep 14, 2004
11.72
11.86
11.70
11.81
2,715,200
+0.09(+0.79%)
Sep 13, 2004
11.80
11.80
11.64
11.72
2,618,200
-0.03(-0.23%)
Sep 10, 2004
11.47
11.75
11.41
11.75
3,534,400
+0.27(+2.37%)
Sep 09, 2004
11.26
11.51
11.24
11.48
3,397,800
+0.22(+1.98%)
Sep 08, 2004
11.19
11.29
11.11
11.26
2,181,600
+0.11(+1.01%)
Sep 07, 2004
11.08
11.23
11.07
11.14
2,482,800
+0.09(+0.81%)
Sep 03, 2004
11.22
11.25
10.99
11.05
2,354,400
-0.18(-1.58%)
Sep 02, 2004
10.99
11.25
10.97
11.23
2,552,800
+0.23(+2.09%)
Sep 01, 2004
11.05
11.12
10.95
11.00
3,632,000
-0.10(-0.92%)
Aug 31, 2004
10.93
11.13
10.88
11.10
3,923,200
+0.20(+1.86%)
Aug 30, 2004
10.98
11.01
10.63
10.90
3,161,000
-0.13(-1.18%)
Aug 27, 2004
10.96
11.09
10.89
11.03
2,201,600
+0.08(+0.78%)
Aug 26, 2004
10.92
11.10
10.88
10.95
4,727,000
-0.06(-0.55%)
Aug 25, 2004
10.59
11.04
10.54
11.01
7,423,600
+0.41(+3.87%)
Aug 24, 2004
10.62
10.63
10.43
10.60
4,948,200
-0.01(-0.14%)
Aug 23, 2004
10.53
10.72
10.38
10.61
5,499,600
+0.09(+0.90%)
Aug 20, 2004
10.09
10.61
10.06
10.52
14,385,200
+1.18(+12.58%)
Aug 19, 2004
9.455
9.535
9.305
9.340
6,229,400
-0.13(-1.42%)
Aug 18, 2004
9.203
9.475
9.098
9.475
4,754,800
+0.27(+2.96%)
Aug 17, 2004
9.450
9.467
9.203
9.203
2,555,800
-0.03(-0.32%)
Aug 16, 2004
9.117
9.352
9.012
9.232
2,875,000
+0.14(+1.54%)
Aug 13, 2004
9.113
9.210
9.060
9.092
2,733,200
-0.05(-0.55%)
Aug 12, 2004
9.312
9.320
9.120
9.143
4,059,200
-0.20(-2.14%)
Aug 11, 2004
9.477
9.500
9.125
9.342
4,023,000
-0.24(-2.48%)
Aug 10, 2004
9.400
9.598
9.370
9.580
2,932,000
+0.22(+2.32%)
Aug 09, 2004
9.092
9.410
9.075
9.363
2,857,800
+0.29(+3.22%)
Aug 06, 2004
9.418
9.615
9.005
9.070
6,700,600
-0.57(-5.89%)
Aug 05, 2004
10.04
10.09
9.588
9.637
2,505,400
-0.34(-3.43%)
Aug 04, 2004
10.01
10.06
9.900
9.980
2,284,600
-0.01(-0.10%)
Aug 03, 2004
9.908
10.10
9.850
9.990
2,448,000
+0.12(+1.19%)
Aug 02, 2004
9.990
10.00
9.822
9.873
2,777,800
-0.18(-1.77%)
Jul 30, 2004
9.932
10.22
9.912
10.05
3,274,800
+0.10(+0.98%)
Jul 29, 2004
9.688
10.00
9.672
9.953
3,297,400
+0.34(+3.56%)
Jul 28, 2004
9.703
9.785
9.412
9.610
2,826,200
-0.07(-0.67%)
Jul 27, 2004
9.318
9.750
9.310
9.675
3,091,800
+0.28(+3.01%)
Jul 26, 2004
9.500
9.550
9.307
9.393
2,478,400
+0.01(+0.08%)
Jul 23, 2004
9.312
9.412
9.203
9.385
2,264,600
+0.05(+0.59%)
Jul 22, 2004
9.575
9.588
9.117
9.330
4,492,400
-0.25(-2.64%)
Jul 21, 2004
9.838
9.990
9.545
9.582
3,220,600
-0.18(-1.87%)
Jul 20, 2004
9.533
9.838
9.505
9.765
2,265,800
+0.25(+2.63%)
Jul 19, 2004
9.527
9.610
9.345
9.515
3,227,200
+0.02(+0.18%)
Jul 16, 2004
9.830
9.885
9.445
9.498
3,574,000
-0.25(-2.56%)
Jul 15, 2004
9.815
9.943
9.690
9.748
2,530,800
+0.00(+0.00%)
Jul 14, 2004
9.630
9.863
9.627
9.748
3,009,000
+0.00(+0.03%)
Jul 13, 2004
9.920
9.953
9.693
9.745
2,581,200
-0.14(-1.39%)
Jul 12, 2004
9.800
10.01
9.643
9.883
2,586,400
+0.09(+0.92%)
Jul 09, 2004
9.787
9.938
9.732
9.793
2,800,800
+0.16(+1.69%)
Jul 08, 2004
9.980
9.990
9.600
9.630
6,075,200
-0.43(-4.27%)
Jul 07, 2004
10.09
10.18
10.02
10.06
3,512,200
-0.05(-0.47%)
Jul 06, 2004
10.54
10.54
10.05
10.11
5,983,600
-0.42(-3.99%)
Jul 02, 2004
10.61
10.64
10.46
10.53
1,673,000
-0.06(-0.57%)
Jul 01, 2004
10.70
10.76
10.50
10.59
4,656,200
-0.12(-1.07%)
Jun 30, 2004
10.61
10.75
10.50
10.70
5,223,400
+0.17(+1.59%)
Jun 29, 2004
10.25
10.55
10.25
10.54
5,700,000
+0.19(+1.86%)
Jun 28, 2004
10.16
10.42
10.12
10.34
5,258,600
+0.12(+1.20%)
Jun 25, 2004
9.945
10.22
9.918
10.22
7,301,800
+0.31(+3.10%)
Jun 24, 2004
9.910
10.00
9.890
9.912
4,366,800
-0.01(-0.10%)
Jun 23, 2004
9.870
10.00
9.863
9.922
3,906,600
+0.03(+0.28%)
Jun 22, 2004
9.880
9.998
9.762
9.895
5,313,800
+0.00(+0.05%)
Jun 21, 2004
9.838
9.988
9.795
9.890
3,782,000
+0.04(+0.41%)
Jun 18, 2004
9.738
9.910
9.715
9.850
5,239,600
+0.07(+0.74%)
Jun 17, 2004
9.793
9.805
9.545
9.777
3,503,600
-0.02(-0.15%)
Jun 16, 2004
9.615
9.825
9.590
9.793
4,032,000
+0.19(+1.95%)
Jun 15, 2004
9.537
9.637
9.467
9.605
3,419,800
+0.08(+0.87%)
Jun 14, 2004
9.527
9.625
9.492
9.523
2,415,800
-0.11(-1.17%)
Jun 10, 2004
9.640
9.717
9.568
9.635
2,448,000
-0.01(-0.05%)
Jun 09, 2004
9.738
9.754
9.637
9.640
2,641,800
-0.11(-1.13%)
Jun 08, 2004
9.645
9.783
9.310
9.750
6,997,000
-0.11(-1.09%)
Jun 07, 2004
9.515
9.865
9.488
9.857
6,407,000
+0.39(+4.09%)
Jun 04, 2004
9.473
9.585
9.439
9.470
4,980,000
+0.06(+0.66%)
Jun 03, 2004
9.412
9.475
9.335
9.408
4,839,600
+0.02(+0.21%)
Jun 02, 2004
9.188
9.451
9.133
9.387
6,112,400
+0.25(+2.72%)
Jun 01, 2004
8.900
9.200
8.875
9.139
6,351,400
+0.17(+1.94%)
May 28, 2004
8.950
8.998
8.895
8.965
2,518,200
-0.03(-0.36%)
May 27, 2004
8.998
9.010
8.887
8.998
3,809,400
+0.04(+0.50%)
May 26, 2004
8.627
9.100
8.600
8.953
9,013,000
+0.25(+2.84%)
May 25, 2004
8.305
8.715
8.270
8.705
5,270,400
+0.38(+4.53%)
May 24, 2004
8.130
8.370
8.055
8.328
5,480,000
+0.27(+3.38%)
May 21, 2004
7.947
8.072
7.822
8.055
4,600,000
+0.17(+2.12%)
May 20, 2004
7.822
7.955
7.622
7.888
5,926,400
+0.09(+1.12%)
May 19, 2004
8.223
8.250
7.652
7.800
17,377,600
-0.62(-7.39%)
May 18, 2004
8.435
8.595
8.338
8.422
9,251,400
+0.00(+0.03%)
May 17, 2004
8.615
8.637
8.325
8.420
4,932,600
-0.26(-3.02%)
May 14, 2004
8.825
8.825
8.610
8.682
3,277,000
-0.17(-1.92%)
May 13, 2004
8.725
8.963
8.705
8.852
2,657,800
+0.11(+1.23%)
May 12, 2004
8.810
8.910
8.550
8.745
4,556,400
-0.10(-1.10%)
May 11, 2004
8.582
8.932
8.543
8.842
4,270,200
+0.34(+3.97%)
May 10, 2004
8.550
8.745
8.307
8.505
5,649,800
-0.44(-4.95%)
May 07, 2004
8.773
9.220
8.748
8.947
4,599,000
+0.15(+1.73%)
May 06, 2004
8.795
8.810
8.693
8.795
2,444,400
+0.03(+0.29%)
May 05, 2004
8.715
8.865
8.662
8.770
2,130,400
+0.04(+0.52%)
May 04, 2004
8.527
8.803
8.525
8.725
4,382,800
+0.24(+2.89%)
May 03, 2004
8.425
8.572
8.370
8.480
4,759,200
+0.10(+1.22%)
Apr 30, 2004
8.533
8.620
8.312
8.377
3,714,800
-0.16(-1.90%)
Apr 29, 2004
8.615
8.680
8.455
8.540
2,424,000
-0.08(-0.87%)
Apr 28, 2004
8.598
8.680
8.525
8.615
2,795,000
-0.01(-0.09%)
Apr 27, 2004
8.662
8.710
8.557
8.623
3,291,600
-0.14(-1.63%)
Apr 26, 2004
8.735
8.875
8.697
8.765
3,077,200
+0.00(+0.03%)
Apr 23, 2004
8.695
8.803
8.675
8.762
2,627,800
+0.05(+0.60%)
Apr 22, 2004
8.500
8.750
8.475
8.710
3,653,600
+0.21(+2.47%)
Apr 21, 2004
8.335
8.592
8.312
8.500
2,554,400
+0.21(+2.47%)
Apr 20, 2004
8.557
8.600
8.293
8.295
2,811,000
-0.22(-2.61%)
Apr 19, 2004
8.500
8.550
8.425
8.518
2,510,400
+0.03(+0.38%)
Apr 16, 2004
8.345
8.508
8.305
8.485
5,036,800
+0.20(+2.41%)
Apr 15, 2004
8.312
8.365
8.277
8.285
1,870,200
-0.00(-0.06%)
Apr 14, 2004
8.340
8.405
8.275
8.290
2,506,600
-0.13(-1.57%)
Apr 13, 2004
8.500
8.523
8.422
8.422
3,362,600
-0.02(-0.18%)
Apr 12, 2004
8.547
8.547
8.422
8.438
2,577,800
+0.04(+0.42%)
Apr 08, 2004
8.338
8.447
8.338
8.402
2,824,800
+0.08(+0.93%)
Apr 07, 2004
8.223
8.375
8.188
8.325
2,272,000
+0.07(+0.88%)
Apr 06, 2004
8.213
8.268
8.113
8.252
2,807,600
+0.04(+0.52%)
Apr 05, 2004
8.137
8.265
8.107
8.210
3,108,600
+0.07(+0.83%)
Apr 02, 2004
8.062
8.210
8.037
8.143
3,011,200
+0.14(+1.78%)
Apr 01, 2004
7.768
8.015
7.728
8.000
4,389,200
+0.12(+1.52%)
Mar 31, 2004
7.817
7.987
7.812
7.880
4,934,200
+0.01(+0.16%)
Mar 30, 2004
7.812
7.987
7.760
7.867
10,315,000
+0.38(+5.15%)
Mar 29, 2004
7.442
7.562
7.433
7.482
3,622,200
-0.02(-0.27%)
Mar 26, 2004
7.282
7.515
7.275
7.503
4,824,800
+0.14(+1.87%)
Mar 25, 2004
7.125
7.375
7.112
7.365
3,717,600
+0.25(+3.51%)
Mar 24, 2004
7.037
7.125
7.005
7.115
3,085,000
+0.11(+1.57%)
Mar 23, 2004
7.072
7.122
6.970
7.005
3,811,800
-0.07(-0.99%)
Mar 22, 2004
7.110
7.125
6.955
7.075
3,535,800
-0.07(-1.01%)
Mar 19, 2004
7.220
7.225
7.147
7.147
3,039,200
-0.05(-0.73%)
Mar 18, 2004
7.125
7.215
7.065
7.200
3,009,200
+0.08(+1.19%)
Mar 17, 2004
6.968
7.133
6.963
7.115
4,870,200
+0.13(+1.93%)
Mar 16, 2004
7.048
7.100
6.918
6.980
5,157,600
-0.14(-2.04%)
Mar 15, 2004
7.188
7.192
7.077
7.125
2,619,800
-0.09(-1.32%)
Mar 12, 2004
7.200
7.237
7.130
7.220
2,175,000
+0.07(+0.98%)
Mar 11, 2004
7.128
7.268
7.125
7.150
4,034,000
-0.07(-1.04%)
Mar 10, 2004
7.197
7.362
7.188
7.225
8,725,000
+0.03(+0.38%)
Mar 09, 2004
7.192
7.260
7.155
7.197
5,725,400
-0.00(-0.03%)
Mar 08, 2004
7.250
7.298
7.195
7.200
4,576,600
-0.05(-0.69%)
Mar 05, 2004
7.135
7.298
7.120
7.250
4,552,600
+0.03(+0.38%)
Mar 04, 2004
7.197
7.240
7.155
7.223
4,477,200
+0.06(+0.80%)
Mar 03, 2004
7.140
7.235
7.112
7.165
2,803,200
-0.05(-0.66%)
Mar 02, 2004
7.110
7.240
7.030
7.213
5,677,800
-0.03(-0.38%)
Mar 01, 2004
7.072
7.275
7.048
7.240
7,139,400
+0.05(+0.70%)
Feb 27, 2004
7.157
7.300
6.942
7.190
28,455,600
+0.70(+10.74%)
Feb 26, 2004
6.450
6.640
6.388
6.492
6,079,000
+0.02(+0.27%)
Feb 25, 2004
6.497
6.607
6.253
6.475
3,216,000
+0.01(+0.12%)
Feb 24, 2004
6.562
6.600
6.410
6.468
2,213,200
-0.09(-1.45%)
Feb 23, 2004
6.735
6.745
6.450
6.562
2,370,200
-0.09(-1.39%)
Feb 20, 2004
6.735
6.747
6.420
6.655
2,186,400
-0.04(-0.60%)
Feb 19, 2004
6.810
6.857
6.680
6.695
1,397,800
-0.06(-0.96%)
Feb 18, 2004
6.883
6.907
6.760
6.760
1,694,000
-0.14(-2.06%)
Feb 17, 2004
6.893
6.982
6.853
6.902
1,232,000
-0.02(-0.22%)
Feb 13, 2004
6.960
6.975
6.725
6.918
2,353,400
+0.02(+0.25%)
Feb 12, 2004
6.947
6.957
6.798
6.900
1,580,400
-0.05(-0.68%)
Feb 11, 2004
6.793
7.018
6.780
6.947
3,935,600
+0.13(+1.87%)
Feb 10, 2004
6.715
6.848
6.625
6.820
2,243,600
+0.12(+1.75%)
Feb 09, 2004
6.660
6.835
6.588
6.702
2,550,400
+0.06(+0.87%)
Feb 06, 2004
6.537
6.647
6.475
6.645
1,112,000
+0.12(+1.84%)
Feb 05, 2004
6.300
6.570
6.255
6.525
2,311,200
+0.25(+3.98%)
Feb 04, 2004
6.447
6.485
6.263
6.275
1,168,400
-0.23(-3.57%)
Feb 03, 2004
6.383
6.535
6.340
6.508
1,381,600
+0.04(+0.66%)
Feb 02, 2004
6.442
6.562
6.400
6.465
1,147,600
+0.04(+0.66%)
Jan 30, 2004
6.410
6.497
6.338
6.423
1,264,400
+0.04(+0.71%)
Jan 29, 2004
6.490
6.497
6.260
6.378
2,146,600
-0.09(-1.43%)
Jan 28, 2004
6.452
6.570
6.400
6.470
1,976,200
-0.03(-0.46%)
Jan 27, 2004
6.500
6.548
6.428
6.500
1,440,800
-0.03(-0.38%)
Jan 26, 2004
6.515
6.543
6.343
6.525
2,080,200
-0.01(-0.19%)
Jan 23, 2004
6.575
6.640
6.475
6.537
1,560,800
+0.00(+0.04%)
Jan 22, 2004
6.625
6.675
6.518
6.535
1,378,800
-0.10(-1.54%)
Jan 21, 2004
6.463
6.700
6.420
6.638
4,431,200
+0.20(+3.11%)
Jan 20, 2004
6.412
6.500
6.378
6.438
5,118,200
+0.01(+0.23%)
Jan 16, 2004
6.305
6.500
6.265
6.423
3,144,600
+0.10(+1.58%)
Jan 15, 2004
6.210
6.373
6.202
6.322
4,250,762
+0.05(+0.80%)
Jan 14, 2004
6.223
6.275
6.192
6.272
3,108,824
+0.04(+0.72%)
Jan 13, 2004
6.192
6.263
6.152
6.228
2,640,208
-0.02(-0.36%)
Jan 12, 2004
6.225
6.285
6.200
6.250
3,414,698
+0.09(+1.42%)
Jan 09, 2004
6.235
6.265
6.122
6.162
1,769,432
-0.08(-1.20%)
Jan 08, 2004
6.157
6.280
6.125
6.237
3,409,788
+0.04(+0.65%)
Jan 07, 2004
6.093
6.207
6.062
6.197
3,029,380
+0.05(+0.85%)
Jan 06, 2004
6.188
6.200
6.103
6.145
3,175,600
-0.04(-0.57%)
Jan 05, 2004
6.125
6.188
6.103
6.180
2,337,200
+0.05(+0.90%)
Jan 02, 2004
6.082
6.192
6.050
6.125
3,645,000
-0.02(-0.33%)
Dec 31, 2003
6.162
6.188
6.095
6.145
2,022,400
-0.02(-0.32%)
Dec 30, 2003
6.080
6.202
6.072
6.165
2,027,014
-0.02(-0.36%)
Dec 29, 2003
6.122
6.188
6.062
6.188
1,926,600
+0.05(+0.81%)
Dec 26, 2003
6.175
6.175
6.103
6.138
415,244
-0.01(-0.20%)
Dec 24, 2003
6.162
6.175
6.110
6.150
686,818
-0.03(-0.49%)
Dec 23, 2003
6.183
6.188
6.065
6.180
2,041,708
+0.02(+0.28%)
Dec 22, 2003
6.088
6.175
6.000
6.162
1,991,230
+0.03(+0.57%)
Dec 19, 2003
6.112
6.152
6.027
6.128
3,461,984
-0.02(-0.37%)
Dec 18, 2003
6.175
6.225
6.115
6.150
2,464,454
+0.03(+0.49%)
Dec 17, 2003
6.112
6.128
6.013
6.120
1,501,554
+0.02(+0.29%)
Dec 16, 2003
6.025
6.120
5.942
6.103
2,701,294
+0.06(+1.03%)
Dec 15, 2003
6.218
6.218
6.005
6.040
3,128,692
-0.12(-1.99%)
Dec 12, 2003
6.155
6.210
6.043
6.162
3,555,872
+0.05(+0.78%)
Dec 11, 2003
5.880
6.170
5.870
6.115
4,317,600
+0.20(+3.42%)
Dec 10, 2003
5.838
5.940
5.763
5.912
5,714,584
+0.07(+1.15%)
Dec 09, 2003
5.910
5.982
5.815
5.845
3,310,284
-0.03(-0.51%)
Dec 08, 2003
5.850
5.915
5.737
5.875
3,598,564
-0.01(-0.13%)
Dec 05, 2003
6.013
5.945
5.803
5.883
2,711,004
-0.13(-2.16%)
Dec 04, 2003
6.062
6.120
5.907
6.013
5,449,784
-0.02(-0.29%)
Dec 03, 2003
5.955
6.048
5.938
6.030
8,581,462
+0.09(+1.56%)
Dec 02, 2003
5.895
6.058
5.800
5.938
7,928,440
+0.11(+1.93%)
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
.