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
China Automotive Sys
(NQ:
CAAS
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2004
11.71
12.74
11.26
12.00
180,200
+0.28(+2.39%)
Dec 30, 2004
11.73
12.45
11.71
11.72
66,700
-0.17(-1.46%)
Dec 29, 2004
11.83
12.09
11.70
11.89
50,500
-0.01(-0.05%)
Dec 28, 2004
12.10
12.25
11.81
11.90
73,400
-0.30(-2.46%)
Dec 27, 2004
12.04
12.48
12.04
12.20
45,800
-0.03(-0.25%)
Dec 23, 2004
12.27
12.49
12.10
12.23
45,100
-0.09(-0.73%)
Dec 22, 2004
12.77
13.02
12.14
12.32
150,800
-0.24(-1.91%)
Dec 21, 2004
11.80
13.24
11.50
12.56
356,200
+0.90(+7.72%)
Dec 20, 2004
11.46
11.95
11.42
11.66
85,700
-0.14(-1.19%)
Dec 17, 2004
11.95
12.20
11.03
11.80
86,200
-0.11(-0.92%)
Dec 16, 2004
12.22
12.26
11.65
11.91
72,900
-0.22(-1.81%)
Dec 15, 2004
12.28
12.48
11.64
12.13
119,200
+0.36(+3.06%)
Dec 14, 2004
12.13
12.65
11.57
11.77
188,600
-0.40(-3.29%)
Dec 13, 2004
12.83
13.15
12.10
12.17
192,900
-0.55(-4.32%)
Dec 10, 2004
12.19
13.45
12.19
12.72
314,200
+0.50(+4.09%)
Dec 09, 2004
12.78
12.96
11.91
12.22
213,300
-0.70(-5.40%)
Dec 08, 2004
13.21
13.51
12.62
12.92
298,600
-0.54(-4.03%)
Dec 07, 2004
14.85
14.85
13.37
13.46
295,300
-0.74(-5.21%)
Dec 06, 2004
15.81
15.83
14.00
14.20
752,900
-1.29(-8.33%)
Dec 03, 2004
14.13
15.56
13.53
15.49
1,273,700
+1.73(+12.57%)
Dec 02, 2004
13.73
14.70
13.36
13.76
848,500
+0.07(+0.50%)
Dec 01, 2004
15.84
15.92
13.55
13.69
1,852,800
-2.25(-14.11%)
Nov 30, 2004
15.92
18.09
15.22
15.94
6,623,200
+0.06(+0.38%)
Nov 29, 2004
12.80
15.97
12.20
15.88
9,262,500
+8.38(+111.73%)
Nov 26, 2004
7.840
7.840
7.360
7.500
44,000
+0.13(+1.76%)
Nov 24, 2004
7.850
7.850
7.300
7.370
126,600
-0.53(-6.71%)
Nov 23, 2004
7.110
8.250
7.110
7.900
141,600
+0.44(+5.90%)
Nov 22, 2004
8.080
8.590
7.040
7.460
276,700
-0.99(-11.72%)
Nov 19, 2004
8.670
9.230
8.250
8.450
102,200
-0.63(-6.94%)
Nov 18, 2004
9.570
9.570
8.620
9.080
149,800
-0.49(-5.12%)
Nov 17, 2004
9.989
9.989
9.500
9.570
77,600
-0.13(-1.34%)
Nov 16, 2004
10.17
10.17
9.650
9.700
85,100
-0.49(-4.81%)
Nov 15, 2004
11.00
11.00
10.00
10.19
94,300
-0.11(-1.07%)
Nov 12, 2004
11.50
11.60
10.11
10.30
237,200
-0.72(-6.53%)
Nov 11, 2004
9.600
11.15
9.600
11.02
315,600
+1.22(+12.44%)
Nov 10, 2004
10.00
10.10
9.750
9.800
45,400
-0.15(-1.51%)
Nov 09, 2004
10.50
10.50
9.800
9.950
36,600
+0.08(+0.81%)
Nov 08, 2004
9.510
10.84
9.500
9.870
268,500
-0.08(-0.80%)
Nov 05, 2004
9.600
11.40
9.000
9.950
375,200
-0.05(-0.50%)
Nov 04, 2004
10.74
11.20
9.810
10.00
160,200
-0.66(-6.19%)
Nov 03, 2004
11.60
11.61
10.50
10.66
77,500
-0.31(-2.83%)
Nov 02, 2004
11.68
11.77
10.44
10.97
215,400
-0.69(-5.92%)
Nov 01, 2004
12.29
12.29
11.42
11.66
87,100
+0.24(+2.10%)
Oct 29, 2004
11.53
12.39
11.32
11.42
127,000
-0.15(-1.30%)
Oct 28, 2004
12.00
12.46
11.29
11.57
232,200
-0.60(-4.93%)
Oct 27, 2004
12.71
14.24
11.82
12.17
607,500
-0.56(-4.40%)
Oct 26, 2004
11.87
13.17
11.50
12.73
480,400
+0.93(+7.88%)
Oct 25, 2004
11.50
12.61
11.30
11.80
210,000
-0.35(-2.88%)
Oct 22, 2004
12.00
12.82
11.50
12.15
342,500
+0.06(+0.50%)
Oct 21, 2004
12.34
13.20
11.86
12.09
360,600
-0.81(-6.28%)
Oct 20, 2004
12.50
13.60
12.05
12.90
494,900
+0.27(+2.14%)
Oct 19, 2004
12.85
14.48
11.25
12.63
2,244,900
+0.53(+4.37%)
Oct 18, 2004
10.16
12.40
9.130
12.10
955,100
+1.44(+13.52%)
Oct 15, 2004
11.48
12.47
10.10
10.66
1,194,300
-0.85(-7.38%)
Oct 14, 2004
9.230
12.65
8.600
11.51
2,197,500
+2.91(+33.84%)
Oct 13, 2004
5.990
9.190
5.410
8.600
837,800
+3.20(+59.26%)
Oct 12, 2004
3.500
5.500
3.500
5.400
54,800
+1.12(+26.14%)
Oct 11, 2004
4.270
4.650
4.270
4.281
4,700
-0.12(-2.70%)
Oct 08, 2004
4.800
4.800
4.300
4.400
3,700
+0.08(+1.85%)
Oct 07, 2004
4.800
4.800
4.320
4.320
7,400
-0.43(-9.05%)
Oct 06, 2004
4.510
4.750
4.500
4.750
5,700
+0.00(+0.00%)
Oct 05, 2004
4.500
4.950
4.500
4.750
3,800
+0.15(+3.26%)
Oct 04, 2004
5.000
5.000
4.500
4.600
6,000
+0.05(+1.10%)
Oct 01, 2004
4.900
4.900
4.550
4.550
8,000
+0.03(+0.66%)
Sep 30, 2004
4.550
4.830
4.500
4.520
7,600
-0.13(-2.80%)
Sep 29, 2004
4.650
4.720
4.600
4.650
7,400
-0.01(-0.21%)
Sep 28, 2004
4.900
5.000
4.650
4.660
10,500
-0.34(-6.80%)
Sep 27, 2004
4.630
5.150
4.630
5.000
4,800
-0.05(-0.99%)
Sep 24, 2004
5.200
5.200
4.981
5.050
13,300
+0.20(+4.12%)
Sep 23, 2004
5.200
5.200
4.821
4.850
2,900
-0.34(-6.55%)
Sep 22, 2004
5.110
5.240
4.750
5.190
5,700
+0.18(+3.59%)
Sep 21, 2004
4.800
5.290
4.800
5.010
4,500
+0.01(+0.20%)
Sep 20, 2004
5.000
5.500
4.710
5.000
12,100
-0.01(-0.20%)
Sep 17, 2004
5.100
5.400
5.000
5.010
10,200
-0.20(-3.84%)
Sep 16, 2004
5.490
5.490
5.000
5.210
12,925
+0.40(+8.32%)
Sep 15, 2004
5.500
5.500
4.610
4.810
9,800
-0.69(-12.55%)
Sep 14, 2004
5.250
5.550
5.100
5.500
20,900
+0.31(+5.97%)
Sep 13, 2004
5.430
5.550
4.570
5.190
11,600
-0.24(-4.42%)
Sep 10, 2004
5.000
5.790
5.000
5.430
4,000
-0.27(-4.74%)
Sep 09, 2004
5.750
5.750
5.310
5.700
7,200
+0.32(+5.95%)
Sep 08, 2004
5.900
5.980
5.380
5.380
16,000
+0.25(+4.87%)
Sep 07, 2004
5.150
5.250
5.000
5.130
15,400
-0.39(-7.07%)
Sep 03, 2004
5.500
6.000
5.500
5.520
12,700
+0.18(+3.37%)
Sep 02, 2004
5.650
5.700
5.300
5.340
5,300
-0.46(-7.93%)
Sep 01, 2004
5.900
6.400
5.800
5.800
9,100
+0.15(+2.65%)
Aug 31, 2004
5.300
5.650
5.300
5.650
8,600
+0.33(+6.20%)
Aug 30, 2004
5.450
5.450
5.320
5.320
7,300
-0.13(-2.37%)
Aug 27, 2004
6.500
6.500
5.300
5.449
9,300
-0.15(-2.70%)
Aug 26, 2004
6.050
6.050
5.600
5.600
4,200
-0.45(-7.44%)
Aug 25, 2004
6.400
6.600
5.880
6.050
41,000
+0.05(+0.83%)
Aug 24, 2004
6.730
6.740
5.600
6.000
59,000
+0.80(+15.38%)
Aug 23, 2004
5.300
5.300
5.050
5.200
6,000
+0.05(+0.97%)
Aug 20, 2004
4.950
5.250
4.950
5.150
7,600
+0.20(+4.04%)
Aug 19, 2004
4.900
4.950
4.750
4.950
4,100
+0.10(+2.06%)
Aug 18, 2004
5.000
5.190
4.650
4.850
6,800
+0.10(+2.11%)
Aug 17, 2004
4.550
5.000
4.500
4.750
7,200
+0.25(+5.56%)
Aug 16, 2004
4.100
4.500
4.100
4.500
8,800
+0.40(+9.76%)
Aug 13, 2004
4.100
4.100
4.050
4.100
4,600
+0.10(+2.50%)
Aug 12, 2004
3.620
4.000
3.620
4.000
10,700
+0.20(+5.26%)
Aug 11, 2004
3.800
3.800
3.800
3.800
1,100
+0.10(+2.70%)
Aug 10, 2004
3.500
3.750
3.500
3.700
4,500
+0.45(+13.85%)
Aug 09, 2004
3.350
3.750
3.250
3.250
5,500
-0.10(-2.99%)
Aug 06, 2004
3.350
3.500
3.350
3.350
4,300
-0.15(-4.29%)
Aug 05, 2004
4.300
4.300
3.250
3.500
10,100
-0.80(-18.60%)
Aug 04, 2004
3.250
4.300
3.250
4.300
1,300
+1.05(+32.31%)
Aug 03, 2004
3.300
3.300
3.250
3.250
400
-0.25(-7.14%)
Aug 02, 2004
3.950
4.050
3.250
3.500
18,300
-0.60(-14.63%)
Jul 30, 2004
4.300
4.300
3.950
4.100
4,300
-0.20(-4.65%)
Jul 29, 2004
4.000
4.300
3.950
4.300
8,300
+0.30(+7.50%)
Jul 28, 2004
4.000
4.000
4.000
4.000
900
-0.30(-6.98%)
Jul 27, 2004
3.950
4.300
3.950
4.300
7,700
+0.20(+4.88%)
Jul 26, 2004
4.000
4.100
4.000
4.100
2,600
-0.10(-2.38%)
Jul 23, 2004
4.200
4.200
4.200
4.200
200
-0.60(-12.50%)
Jul 22, 2004
4.250
4.800
4.000
4.800
5,800
+0.75(+18.52%)
Jul 21, 2004
4.000
4.500
4.000
4.050
6,100
-0.20(-4.71%)
Jul 20, 2004
4.200
4.850
4.000
4.250
7,200
+0.05(+1.19%)
Jul 19, 2004
4.050
4.200
4.000
4.200
3,300
-0.30(-6.67%)
Jul 16, 2004
4.200
4.500
4.200
4.500
800
+0.30(+7.14%)
Jul 15, 2004
4.400
4.500
4.200
4.200
2,200
-0.32(-7.08%)
Jul 14, 2004
4.520
4.750
4.520
4.520
1,400
-0.23(-4.84%)
Jul 13, 2004
4.600
4.750
4.520
4.750
1,700
-0.15(-3.06%)
Jul 12, 2004
4.520
4.900
4.520
4.900
3,100
+0.35(+7.69%)
Jul 09, 2004
4.550
4.650
4.530
4.550
3,000
+0.00(+0.00%)
Jul 08, 2004
4.550
4.550
4.550
4.550
0
+0.00(+0.00%)
Jul 07, 2004
5.000
5.000
4.550
4.550
1,800
+0.05(+1.11%)
Jul 06, 2004
4.500
4.500
4.500
4.500
200
-0.10(-2.17%)
Jul 02, 2004
5.400
5.400
4.500
4.600
2,700
-0.80(-14.81%)
Jul 01, 2004
4.900
5.400
4.500
5.400
500
+0.65(+13.68%)
Jun 30, 2004
4.900
4.900
4.750
4.750
1,900
-0.15(-3.06%)
Jun 29, 2004
4.400
4.900
4.400
4.900
800
+0.00(+0.00%)
Jun 28, 2004
4.500
4.900
4.400
4.900
22,300
+0.40(+8.89%)
Jun 25, 2004
5.540
5.550
4.500
4.500
16,600
-0.56(-11.07%)
Jun 24, 2004
5.000
5.550
5.000
5.060
9,300
-0.49(-8.83%)
Jun 23, 2004
4.750
5.550
4.750
5.550
8,600
-0.30(-5.13%)
Jun 22, 2004
5.850
5.850
5.850
5.850
200
+0.35(+6.36%)
Jun 21, 2004
5.100
5.750
5.050
5.500
5,600
-0.25(-4.35%)
Jun 18, 2004
5.200
5.750
5.050
5.750
1,800
+0.25(+4.55%)
Jun 17, 2004
5.900
5.900
5.250
5.500
1,800
-0.30(-5.17%)
Jun 16, 2004
5.900
5.900
5.050
5.800
2,600
+0.45(+8.41%)
Jun 15, 2004
5.500
6.000
5.110
5.350
15,800
-0.65(-10.83%)
Jun 14, 2004
5.350
6.200
5.000
6.000
5,900
+0.49(+8.89%)
Jun 10, 2004
5.350
5.510
5.350
5.510
500
-0.34(-5.81%)
Jun 09, 2004
5.850
5.900
5.850
5.850
2,300
+0.00(+0.00%)
Jun 08, 2004
6.300
6.300
5.750
5.850
14,000
-0.35(-5.65%)
Jun 07, 2004
5.900
6.300
5.750
6.200
28,800
+0.55(+9.73%)
Jun 04, 2004
5.500
6.450
5.500
5.650
21,800
+0.15(+2.73%)
Jun 03, 2004
5.500
5.800
5.400
5.500
8,300
-0.25(-4.35%)
Jun 02, 2004
5.000
5.750
4.500
5.750
44,200
+0.75(+15.00%)
Jun 01, 2004
4.400
5.000
4.400
5.000
2,600
+0.50(+11.11%)
May 28, 2004
4.800
4.800
4.250
4.500
4,800
-0.20(-4.26%)
May 27, 2004
3.950
4.700
3.950
4.700
9,700
+0.70(+17.50%)
May 26, 2004
4.000
4.350
4.000
4.000
2,500
-0.20(-4.76%)
May 25, 2004
4.000
4.600
4.000
4.200
8,200
+0.00(+0.00%)
May 24, 2004
4.200
4.200
4.200
4.200
0
+0.00(+0.00%)
May 21, 2004
4.050
4.200
4.050
4.200
4,000
-0.15(-3.45%)
May 20, 2004
4.100
4.700
4.050
4.350
10,000
-0.05(-1.14%)
May 19, 2004
4.300
4.600
4.250
4.400
4,200
+0.10(+2.33%)
May 18, 2004
4.600
4.600
4.050
4.300
7,900
+0.05(+1.18%)
May 17, 2004
4.500
4.700
4.050
4.250
9,800
-0.25(-5.56%)
May 14, 2004
4.400
4.650
4.350
4.500
6,900
+0.09(+2.04%)
May 13, 2004
4.200
4.410
4.200
4.410
8,800
+0.36(+8.89%)
May 12, 2004
4.100
4.260
4.050
4.050
4,100
-0.16(-3.80%)
May 11, 2004
4.150
4.210
4.150
4.210
3,900
-0.24(-5.39%)
May 10, 2004
4.550
4.700
4.200
4.450
13,600
-0.50(-10.10%)
May 07, 2004
4.950
5.100
4.950
4.950
4,300
-0.05(-1.00%)
May 06, 2004
5.100
5.100
4.900
5.000
9,200
+0.00(+0.00%)
May 05, 2004
4.750
5.100
4.750
5.000
5,100
+0.20(+4.17%)
May 04, 2004
4.900
5.100
4.500
4.800
9,500
+0.10(+2.13%)
May 03, 2004
4.500
4.700
4.200
4.700
16,300
+0.15(+3.30%)
Apr 30, 2004
4.700
5.200
4.500
4.550
18,300
-0.35(-7.14%)
Apr 29, 2004
5.100
5.100
4.900
4.900
3,900
-0.10(-2.00%)
Apr 28, 2004
5.000
5.200
5.000
5.000
5,400
-0.15(-2.91%)
Apr 27, 2004
5.900
5.900
5.000
5.150
11,200
-0.75(-12.71%)
Apr 26, 2004
4.850
6.000
4.850
5.900
15,900
+1.05(+21.65%)
Apr 23, 2004
5.150
5.600
4.700
4.850
31,700
-0.55(-10.19%)
Apr 22, 2004
5.250
5.600
4.900
5.400
41,000
+0.40(+8.00%)
Apr 21, 2004
4.600
5.350
3.700
5.000
106,400
-0.25(-4.76%)
Apr 20, 2004
6.150
7.000
5.250
5.250
197,100
-2.65(-33.54%)
Apr 16, 2004
8.050
8.200
7.900
7.900
9,000
-0.15(-1.86%)
Apr 15, 2004
8.050
8.200
8.050
8.050
4,800
-0.15(-1.83%)
Apr 14, 2004
8.400
8.400
8.050
8.200
5,300
+0.10(+1.23%)
Apr 13, 2004
7.950
8.400
7.950
8.100
13,700
+0.10(+1.25%)
Apr 12, 2004
8.400
8.500
7.990
8.000
23,200
-0.40(-4.76%)
Apr 08, 2004
8.400
8.800
8.400
8.400
11,600
-0.20(-2.33%)
Apr 07, 2004
8.920
9.010
8.400
8.600
19,000
-0.40(-4.44%)
Apr 06, 2004
9.300
9.300
8.920
9.000
6,900
-0.10(-1.10%)
Apr 05, 2004
8.900
9.200
8.900
9.100
16,500
+0.20(+2.25%)
Apr 02, 2004
9.200
9.400
8.900
8.900
12,400
-0.30(-3.26%)
Apr 01, 2004
9.650
9.650
9.100
9.200
12,100
-0.35(-3.66%)
Mar 31, 2004
9.000
9.650
8.600
9.550
25,700
+0.85(+9.77%)
Mar 30, 2004
8.750
9.000
8.400
8.700
42,200
+0.18(+2.11%)
Mar 29, 2004
10.30
10.50
8.050
8.520
62,000
-1.98(-18.86%)
Mar 26, 2004
10.60
10.70
10.20
10.50
29,100
+0.00(+0.00%)
Mar 25, 2004
10.50
11.25
10.50
10.50
7,600
-0.50(-4.55%)
Mar 24, 2004
10.85
11.30
10.50
11.00
12,600
+0.00(+0.00%)
Mar 23, 2004
11.10
11.30
10.75
11.00
20,900
-0.20(-1.79%)
Mar 22, 2004
11.20
11.60
11.10
11.20
19,300
-0.40(-3.45%)
Mar 19, 2004
12.00
12.10
11.50
11.60
8,000
-0.40(-3.33%)
Mar 18, 2004
11.45
12.30
11.45
12.00
14,300
+0.55(+4.80%)
Mar 17, 2004
11.15
11.45
11.15
11.45
25,300
+0.30(+2.69%)
Mar 16, 2004
11.15
11.35
11.15
11.15
14,300
-0.40(-3.46%)
Mar 15, 2004
11.50
11.95
11.20
11.55
6,100
+0.25(+2.21%)
Mar 12, 2004
11.30
11.50
11.30
11.30
3,400
-0.20(-1.74%)
Mar 11, 2004
11.20
11.50
11.20
11.50
8,300
+0.20(+1.77%)
Mar 10, 2004
11.35
11.70
11.30
11.30
6,300
-0.05(-0.44%)
Mar 09, 2004
11.50
12.10
11.30
11.35
5,300
-0.75(-6.20%)
Mar 08, 2004
11.50
12.10
11.20
12.10
21,400
+0.10(+0.83%)
Mar 05, 2004
12.30
12.30
11.60
12.00
10,800
+0.00(+0.00%)
Mar 04, 2004
12.15
12.20
12.00
12.00
5,900
-0.20(-1.64%)
Mar 03, 2004
12.35
12.35
12.15
12.20
6,300
-0.15(-1.21%)
Mar 02, 2004
12.35
12.45
12.15
12.35
3,400
+0.25(+2.07%)
Mar 01, 2004
11.95
12.80
11.95
12.10
8,600
+0.00(+0.00%)
Feb 27, 2004
12.60
12.80
12.10
12.10
6,900
-0.40(-3.20%)
Feb 26, 2004
12.00
12.85
12.00
12.50
20,100
+0.30(+2.46%)
Feb 25, 2004
11.15
12.20
11.15
12.20
16,100
+0.80(+7.02%)
Feb 24, 2004
12.10
12.10
11.15
11.40
27,100
-0.70(-5.79%)
Feb 23, 2004
12.80
12.95
11.90
12.10
13,200
-0.70(-5.47%)
Feb 20, 2004
13.00
13.10
12.80
12.80
10,400
-0.20(-1.54%)
Feb 19, 2004
13.01
13.20
13.00
13.00
7,700
-0.15(-1.14%)
Feb 18, 2004
13.40
13.40
13.00
13.15
5,900
+0.15(+1.15%)
Feb 17, 2004
13.00
13.50
12.95
13.00
5,600
+0.20(+1.56%)
Feb 13, 2004
12.60
13.00
12.35
12.80
10,400
+0.20(+1.59%)
Feb 12, 2004
12.55
13.00
12.10
12.60
20,400
-0.35(-2.70%)
Feb 11, 2004
14.80
14.80
12.60
12.95
34,100
-1.40(-9.76%)
Feb 10, 2004
13.85
14.75
13.60
14.35
32,200
+0.75(+5.51%)
Feb 09, 2004
12.80
14.00
12.49
13.60
24,400
+1.40(+11.48%)
Feb 06, 2004
11.50
12.40
11.20
12.20
18,900
+0.76(+6.64%)
Feb 05, 2004
11.25
11.50
11.00
11.44
16,600
+0.19(+1.69%)
Feb 04, 2004
11.05
11.30
11.00
11.25
11,800
+0.15(+1.35%)
Feb 03, 2004
11.40
11.40
10.95
11.10
18,600
-0.30(-2.63%)
Feb 02, 2004
11.05
11.60
11.05
11.40
20,700
+0.30(+2.70%)
Jan 30, 2004
11.10
12.50
11.00
11.10
86,400
-0.35(-3.06%)
Jan 29, 2004
12.23
13.00
10.90
11.45
72,700
-1.57(-12.06%)
Jan 28, 2004
14.10
14.20
13.00
13.02
38,700
-0.98(-7.00%)
Jan 27, 2004
14.64
14.80
14.00
14.00
40,900
-0.62(-4.24%)
Jan 26, 2004
15.40
15.40
14.62
14.62
18,200
-0.58(-3.82%)
Jan 23, 2004
15.70
15.70
15.10
15.20
11,900
-0.50(-3.18%)
Jan 22, 2004
15.50
15.80
15.40
15.70
16,700
+0.65(+4.32%)
Jan 21, 2004
15.60
15.60
14.91
15.05
16,500
+0.05(+0.33%)
Jan 20, 2004
14.45
15.10
14.45
15.00
41,600
+0.28(+1.90%)
Jan 16, 2004
15.65
15.90
14.60
14.72
35,400
-1.03(-6.54%)
Jan 15, 2004
15.50
15.95
15.10
15.75
19,346
+0.30(+1.94%)
Jan 14, 2004
15.30
15.80
15.20
15.45
46,799
-0.25(-1.59%)
Jan 13, 2004
16.55
16.55
15.20
15.70
66,541
-0.80(-4.85%)
Jan 12, 2004
17.20
17.65
16.40
16.50
53,807
-0.80(-4.62%)
Jan 09, 2004
18.10
18.10
17.25
17.30
15,982
-0.70(-3.89%)
Jan 08, 2004
17.55
18.00
17.15
18.00
23,860
+0.50(+2.86%)
Jan 07, 2004
17.10
18.05
17.10
17.50
26,705
+0.40(+2.34%)
Jan 06, 2004
17.80
17.90
16.60
17.10
34,300
-0.66(-3.72%)
Jan 05, 2004
17.90
18.00
17.40
17.76
45,600
+0.26(+1.49%)
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
.