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
FLIR Systems
(NQ:
FLIR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 28, 2005
26.85
27.28
26.62
27.15
537,414
+0.15(+0.55%)
Feb 25, 2005
27.01
27.15
26.82
27.01
609,687
-0.08(-0.29%)
Feb 24, 2005
27.11
27.37
26.79
27.08
569,668
-0.11(-0.42%)
Feb 23, 2005
26.48
27.37
26.48
27.20
1,047,076
+0.75(+2.83%)
Feb 22, 2005
26.95
26.95
26.45
26.45
606,452
-0.50(-1.84%)
Feb 18, 2005
26.88
27.00
26.60
26.95
330,814
+0.01(+0.03%)
Feb 17, 2005
27.64
27.64
26.83
26.94
320,890
-0.70(-2.52%)
Feb 16, 2005
27.41
27.67
27.29
27.63
339,995
+0.04(+0.16%)
Feb 15, 2005
27.89
27.89
27.46
27.59
328,448
-0.11(-0.41%)
Feb 14, 2005
27.78
27.84
27.54
27.70
324,929
+0.02(+0.06%)
Feb 11, 2005
27.10
27.74
26.91
27.68
459,789
+0.46(+1.69%)
Feb 10, 2005
27.11
27.41
26.65
27.22
420,038
+0.20(+0.74%)
Feb 09, 2005
27.45
27.67
26.96
27.02
421,232
-0.52(-1.89%)
Feb 08, 2005
27.59
28.00
27.41
27.55
453,975
-0.02(-0.06%)
Feb 07, 2005
27.47
28.24
27.25
27.56
725,935
+0.28(+1.02%)
Feb 04, 2005
27.06
27.35
26.62
27.28
989,791
+0.23(+0.87%)
Feb 03, 2005
26.91
27.35
26.33
27.05
868,609
+0.47(+1.78%)
Feb 02, 2005
26.65
26.85
25.16
26.58
1,452,291
-0.30(-1.13%)
Feb 01, 2005
26.73
27.03
26.65
26.88
292,748
+0.40(+1.51%)
Jan 31, 2005
26.13
26.63
25.86
26.48
233,343
+0.48(+1.86%)
Jan 28, 2005
25.84
26.23
25.60
26.00
170,019
-0.06(-0.23%)
Jan 27, 2005
25.46
26.19
25.46
26.06
225,002
+0.43(+1.70%)
Jan 26, 2005
25.29
25.66
25.10
25.62
242,815
+0.48(+1.92%)
Jan 25, 2005
24.73
25.30
24.64
25.14
255,697
+0.57(+2.33%)
Jan 24, 2005
25.20
25.36
24.56
24.57
296,080
-0.52(-2.06%)
Jan 21, 2005
25.52
25.59
25.03
25.09
211,175
-0.45(-1.75%)
Jan 20, 2005
25.62
25.82
25.40
25.53
199,083
-0.18(-0.69%)
Jan 19, 2005
26.28
26.29
25.64
25.71
190,737
-0.49(-1.86%)
Jan 18, 2005
25.59
26.29
25.49
26.20
239,209
+0.61(+2.38%)
Jan 14, 2005
25.39
25.67
25.33
25.59
199,032
+0.13(+0.51%)
Jan 13, 2005
25.46
25.72
25.33
25.46
319,017
-0.06(-0.22%)
Jan 12, 2005
25.48
25.89
25.25
25.52
285,858
-0.06(-0.22%)
Jan 11, 2005
26.18
26.38
25.48
25.57
415,902
-0.73(-2.76%)
Jan 10, 2005
26.08
26.56
25.81
26.30
292,632
+0.20(+0.75%)
Jan 07, 2005
26.11
26.29
26.07
26.10
259,862
+0.01(+0.05%)
Jan 06, 2005
26.41
26.42
26.00
26.09
302,517
-0.21(-0.79%)
Jan 05, 2005
26.17
26.61
25.75
26.30
313,474
+0.06(+0.22%)
Jan 04, 2005
27.11
27.41
26.19
26.24
367,574
-1.04(-3.82%)
Jan 03, 2005
27.51
27.80
27.08
27.28
299,720
-0.43(-1.55%)
Dec 31, 2004
27.61
27.86
27.36
27.71
183,672
+0.30(+1.11%)
Dec 30, 2004
27.37
27.95
27.06
27.41
293,807
+0.20(+0.72%)
Dec 29, 2004
27.50
27.55
27.12
27.22
191,498
-0.10(-0.38%)
Dec 28, 2004
26.46
27.40
26.45
27.32
250,766
+0.86(+3.25%)
Dec 27, 2004
26.94
26.94
26.14
26.46
200,589
-0.27(-1.02%)
Dec 23, 2004
27.22
27.48
26.50
26.73
256,520
-0.33(-1.20%)
Dec 22, 2004
26.11
27.72
26.11
27.06
515,687
+0.77(+2.94%)
Dec 21, 2004
26.21
26.42
25.85
26.29
287,822
+0.27(+1.05%)
Dec 20, 2004
26.12
26.45
25.90
26.01
211,522
-0.11(-0.42%)
Dec 17, 2004
25.79
26.49
25.76
26.12
577,487
+0.01(+0.03%)
Dec 16, 2004
24.83
26.34
24.83
26.11
1,351,996
+1.83(+7.55%)
Dec 15, 2004
24.34
24.35
24.00
24.28
222,455
+0.08(+0.32%)
Dec 14, 2004
23.52
24.27
23.46
24.20
413,608
+0.61(+2.58%)
Dec 13, 2004
24.00
24.07
23.37
23.59
411,882
-0.26(-1.09%)
Dec 10, 2004
24.42
24.52
23.69
23.85
253,413
-0.59(-2.42%)
Dec 09, 2004
24.21
24.61
23.88
24.44
400,949
+0.34(+1.42%)
Dec 08, 2004
23.90
24.18
23.51
24.10
404,747
+0.43(+1.84%)
Dec 07, 2004
24.30
24.37
23.49
23.67
387,484
-0.65(-2.66%)
Dec 06, 2004
24.59
24.72
24.23
24.31
282,068
-0.27(-1.10%)
Dec 03, 2004
25.10
25.30
24.47
24.58
370,107
-0.33(-1.34%)
Dec 02, 2004
25.00
25.28
24.75
24.92
420,168
+0.05(+0.19%)
Dec 01, 2004
24.51
25.09
24.44
24.87
464,820
+0.39(+1.58%)
Nov 30, 2004
25.26
25.26
23.93
24.48
976,250
-1.07(-4.20%)
Nov 29, 2004
24.85
25.72
24.77
25.56
535,942
+0.32(+1.27%)
Nov 26, 2004
25.21
25.42
25.21
25.23
74,228
-0.11(-0.45%)
Nov 24, 2004
25.63
25.89
25.06
25.35
379,544
-0.23(-0.88%)
Nov 23, 2004
25.42
25.88
25.03
25.57
357,333
+0.21(+0.82%)
Nov 22, 2004
25.33
25.48
25.00
25.36
308,192
+0.06(+0.22%)
Nov 19, 2004
26.07
26.07
25.25
25.31
301,402
-0.67(-2.59%)
Nov 18, 2004
25.70
26.07
25.68
25.98
268,028
+0.13(+0.49%)
Nov 17, 2004
26.44
26.44
25.76
25.86
417,061
-0.12(-0.45%)
Nov 16, 2004
26.64
26.64
25.97
25.97
266,532
-0.53(-1.98%)
Nov 15, 2004
25.83
26.71
25.83
26.50
312,565
+0.13(+0.48%)
Nov 12, 2004
26.85
26.85
25.93
26.37
490,714
-0.18(-0.69%)
Nov 11, 2004
26.04
26.69
25.82
26.55
678,530
+0.98(+3.82%)
Nov 10, 2004
25.46
25.76
25.05
25.58
329,713
+0.20(+0.77%)
Nov 09, 2004
25.07
25.48
24.69
25.38
396,461
+0.50(+2.01%)
Nov 08, 2004
25.20
25.41
24.57
24.88
465,396
-0.20(-0.81%)
Nov 05, 2004
25.56
25.56
24.93
25.09
548,486
-0.25(-0.99%)
Nov 04, 2004
24.43
25.46
24.26
25.34
588,074
+0.88(+3.61%)
Nov 03, 2004
24.34
25.13
24.12
24.46
996,734
+0.40(+1.64%)
Nov 02, 2004
23.18
24.26
22.94
24.06
961,749
+0.62(+2.65%)
Nov 01, 2004
22.47
23.74
22.47
23.44
708,106
+0.32(+1.39%)
Oct 29, 2004
23.03
23.57
22.72
23.12
562,526
-0.10(-0.45%)
Oct 28, 2004
23.54
23.57
23.03
23.22
408,775
-0.22(-0.93%)
Oct 27, 2004
23.50
23.65
23.03
23.44
702,812
+0.09(+0.39%)
Oct 26, 2004
23.64
23.64
23.20
23.35
423,966
-0.12(-0.52%)
Oct 25, 2004
23.68
23.93
23.09
23.47
547,565
-0.26(-1.08%)
Oct 22, 2004
24.10
24.53
23.57
23.73
637,905
-0.74(-3.04%)
Oct 21, 2004
24.09
24.47
23.70
24.47
488,988
+0.63(+2.66%)
Oct 20, 2004
21.72
24.01
21.35
23.83
3,003,439
+0.64(+2.77%)
Oct 19, 2004
23.63
23.94
23.08
23.19
394,044
-0.38(-1.60%)
Oct 18, 2004
23.66
23.67
22.71
23.57
777,616
-0.11(-0.46%)
Oct 15, 2004
24.11
24.40
23.68
23.68
446,637
-0.33(-1.38%)
Oct 14, 2004
23.77
24.07
23.66
24.01
329,252
+0.13(+0.56%)
Oct 13, 2004
23.58
24.37
23.55
23.87
538,473
+0.37(+1.57%)
Oct 12, 2004
24.15
24.15
23.39
23.50
662,763
-0.70(-2.91%)
Oct 11, 2004
23.70
24.34
23.36
24.21
736,071
+0.52(+2.20%)
Oct 08, 2004
25.19
25.22
23.27
23.69
1,388,362
-1.58(-6.26%)
Oct 07, 2004
25.89
25.93
25.19
25.27
774,969
-0.55(-2.12%)
Oct 06, 2004
26.10
26.10
25.66
25.82
506,250
-0.24(-0.93%)
Oct 05, 2004
25.85
26.21
25.73
26.06
398,763
+0.21(+0.81%)
Oct 04, 2004
25.21
26.35
25.14
25.85
701,431
+0.63(+2.52%)
Oct 01, 2004
25.78
25.89
25.14
25.22
956,685
-0.20(-0.79%)
Sep 30, 2004
25.59
26.07
24.97
25.42
1,120,334
-0.37(-1.43%)
Sep 29, 2004
27.13
27.13
25.56
25.79
1,260,045
-1.30(-4.80%)
Sep 28, 2004
26.86
27.18
26.72
27.08
351,348
+0.41(+1.53%)
Sep 27, 2004
27.35
27.39
26.65
26.68
328,101
-0.65(-2.38%)
Sep 24, 2004
27.26
27.65
27.12
27.33
296,799
+0.18(+0.67%)
Sep 23, 2004
27.58
27.58
26.94
27.15
315,442
-0.37(-1.34%)
Sep 22, 2004
27.72
27.72
27.31
27.51
634,798
-0.27(-0.98%)
Sep 21, 2004
27.53
27.79
27.25
27.79
366,309
+0.36(+1.33%)
Sep 20, 2004
27.53
27.53
26.96
27.42
248,349
+0.10(+0.37%)
Sep 17, 2004
27.06
27.71
26.91
27.32
543,077
+0.36(+1.34%)
Sep 16, 2004
26.50
27.02
26.44
26.96
325,224
+0.48(+1.80%)
Sep 15, 2004
26.62
26.75
26.24
26.49
269,409
-0.28(-1.04%)
Sep 14, 2004
27.15
27.33
26.27
26.76
502,452
-0.36(-1.35%)
Sep 13, 2004
26.93
27.28
26.73
27.13
481,507
+0.43(+1.61%)
Sep 10, 2004
26.70
26.88
26.33
26.70
438,811
+0.22(+0.82%)
Sep 09, 2004
26.52
26.58
26.22
26.48
407,739
+0.26(+0.99%)
Sep 08, 2004
26.60
26.65
26.03
26.22
439,272
-0.22(-0.84%)
Sep 07, 2004
26.27
26.58
26.06
26.44
551,363
+0.42(+1.60%)
Sep 03, 2004
25.99
26.07
25.63
26.02
425,232
+0.05(+0.18%)
Sep 02, 2004
25.03
26.02
24.98
25.98
463,900
+0.78(+3.09%)
Sep 01, 2004
24.33
25.78
24.30
25.20
1,158,656
-0.16(-0.63%)
Aug 31, 2004
26.03
26.09
24.68
25.36
1,375,703
-0.85(-3.23%)
Aug 30, 2004
27.15
27.16
25.74
26.21
1,141,279
-0.95(-3.50%)
Aug 27, 2004
27.52
27.78
26.76
27.16
522,477
-0.23(-0.84%)
Aug 26, 2004
28.28
28.28
27.29
27.39
393,008
-0.40(-1.42%)
Aug 25, 2004
27.75
27.91
27.08
27.78
429,605
+0.17(+0.61%)
Aug 24, 2004
28.25
28.33
26.95
27.61
1,188,808
-1.02(-3.57%)
Aug 23, 2004
27.65
28.97
27.55
28.64
1,385,255
+1.22(+4.45%)
Aug 20, 2004
27.37
27.61
27.11
27.41
351,463
+0.13(+0.49%)
Aug 19, 2004
27.41
27.54
27.08
27.28
348,816
-0.02(-0.06%)
Aug 18, 2004
26.97
27.35
26.61
27.30
342,185
+0.40(+1.50%)
Aug 17, 2004
26.88
27.15
26.34
26.89
486,571
+0.52(+1.96%)
Aug 16, 2004
26.02
26.50
25.92
26.38
349,737
+0.29(+1.12%)
Aug 13, 2004
26.54
26.63
25.94
26.09
274,473
-0.29(-1.09%)
Aug 12, 2004
26.73
26.75
26.26
26.37
393,814
-0.22(-0.82%)
Aug 11, 2004
26.80
27.00
25.62
26.59
598,777
-0.17(-0.63%)
Aug 10, 2004
26.29
27.04
26.23
26.76
625,246
+0.73(+2.80%)
Aug 09, 2004
25.90
26.10
25.73
26.03
872,099
+0.30(+1.15%)
Aug 06, 2004
26.72
26.79
25.58
25.73
1,149,335
-1.06(-3.97%)
Aug 05, 2004
27.37
27.37
26.75
26.80
515,687
-0.31(-1.15%)
Aug 04, 2004
27.48
27.69
27.05
27.11
474,948
-0.30(-1.09%)
Aug 03, 2004
27.93
27.93
27.31
27.41
937,697
-0.32(-1.16%)
Aug 02, 2004
28.11
28.24
27.29
27.73
736,762
+0.09(+0.31%)
Jul 30, 2004
27.41
27.85
27.25
27.65
517,068
+0.23(+0.86%)
Jul 29, 2004
26.38
27.57
26.38
27.41
1,140,473
+1.04(+3.95%)
Jul 28, 2004
26.94
27.15
25.86
26.37
1,793,800
-0.53(-1.95%)
Jul 27, 2004
27.16
27.57
26.83
26.89
1,612,544
-0.40(-1.46%)
Jul 26, 2004
26.73
27.60
26.59
27.29
1,111,587
+0.87(+3.31%)
Jul 23, 2004
26.55
28.23
25.92
26.42
2,027,764
-0.20(-0.75%)
Jul 22, 2004
26.29
27.51
26.07
26.62
2,656,693
+2.58(+10.72%)
Jul 21, 2004
24.61
24.93
24.04
24.04
351,233
-0.51(-2.07%)
Jul 20, 2004
24.52
24.68
24.32
24.55
599,237
+0.18(+0.73%)
Jul 19, 2004
24.30
24.63
24.17
24.37
679,335
+0.26(+1.06%)
Jul 16, 2004
24.13
24.43
24.03
24.12
377,817
+0.05(+0.22%)
Jul 15, 2004
23.66
24.88
23.66
24.07
1,268,676
+0.52(+2.21%)
Jul 14, 2004
23.09
23.85
22.95
23.54
558,498
+0.38(+1.63%)
Jul 13, 2004
23.05
23.29
22.83
23.17
417,406
+0.17(+0.72%)
Jul 12, 2004
23.54
23.54
22.30
23.00
653,326
-0.33(-1.43%)
Jul 09, 2004
23.30
23.66
23.22
23.34
388,405
+0.28(+1.23%)
Jul 08, 2004
23.09
23.33
22.97
23.05
373,099
+0.11(+0.49%)
Jul 07, 2004
22.65
23.15
22.55
22.94
371,373
+0.30(+1.32%)
Jul 06, 2004
23.03
23.28
22.34
22.64
448,824
-0.38(-1.66%)
Jul 02, 2004
23.46
23.50
22.84
23.02
362,281
-0.53(-2.23%)
Jul 01, 2004
24.33
24.37
23.34
23.55
389,441
-0.30(-1.27%)
Jun 30, 2004
23.86
23.90
23.46
23.85
267,683
+0.26(+1.09%)
Jun 29, 2004
23.61
23.94
23.51
23.60
733,769
+0.16(+0.67%)
Jun 28, 2004
23.04
23.73
22.97
23.44
659,311
+0.52(+2.28%)
Jun 25, 2004
22.65
27.32
22.35
22.92
2,007,279
+0.45(+2.01%)
Jun 24, 2004
22.76
22.81
22.24
22.47
401,870
-0.29(-1.26%)
Jun 23, 2004
21.94
22.76
21.74
22.75
659,886
+1.13(+5.20%)
Jun 22, 2004
21.49
21.66
21.15
21.63
523,513
+0.11(+0.50%)
Jun 21, 2004
21.78
21.94
21.45
21.52
536,172
-0.33(-1.51%)
Jun 18, 2004
22.07
22.38
21.78
21.85
686,125
-0.35(-1.57%)
Jun 17, 2004
22.12
22.25
21.59
22.20
548,601
+0.08(+0.35%)
Jun 16, 2004
22.01
22.12
21.59
22.12
280,802
+0.12(+0.53%)
Jun 15, 2004
21.61
22.00
21.48
22.00
434,208
+0.60(+2.82%)
Jun 14, 2004
22.13
22.15
21.20
21.40
745,278
-0.70(-3.15%)
Jun 10, 2004
22.03
22.38
21.87
22.09
653,096
+0.02(+0.08%)
Jun 09, 2004
23.34
23.40
21.86
22.08
996,389
-1.18(-5.08%)
Jun 08, 2004
22.74
23.55
22.53
23.26
648,378
+0.53(+2.33%)
Jun 07, 2004
22.91
23.19
22.43
22.73
875,322
+0.03(+0.11%)
Jun 04, 2004
21.29
23.35
21.22
22.70
1,961,821
+1.62(+7.67%)
Jun 03, 2004
21.31
21.46
20.93
21.08
326,030
-0.23(-1.08%)
Jun 02, 2004
21.38
21.57
21.08
21.32
318,089
+0.09(+0.43%)
Jun 01, 2004
21.41
21.41
21.04
21.22
293,001
-0.15(-0.71%)
May 28, 2004
21.18
21.47
21.12
21.38
209,451
+0.27(+1.30%)
May 27, 2004
21.02
21.33
20.59
21.10
757,822
-0.52(-2.39%)
May 26, 2004
21.67
21.78
21.51
21.62
821,348
-0.02(-0.08%)
May 25, 2004
21.43
21.88
21.05
21.64
701,891
+0.40(+1.88%)
May 24, 2004
20.95
21.38
20.92
21.24
491,980
+0.42(+2.02%)
May 21, 2004
20.61
20.85
20.24
20.82
476,674
+0.03(+0.15%)
May 20, 2004
20.46
20.95
20.11
20.79
631,115
+0.42(+2.07%)
May 19, 2004
20.26
20.95
20.08
20.36
778,882
+0.27(+1.34%)
May 18, 2004
20.01
20.51
19.94
20.09
253,873
-0.01(-0.04%)
May 17, 2004
20.44
20.44
19.43
20.10
524,663
-0.23(-1.11%)
May 14, 2004
20.46
20.54
20.03
20.33
636,985
-0.10(-0.47%)
May 13, 2004
19.44
20.69
19.33
20.42
661,958
+1.06(+5.50%)
May 12, 2004
19.64
19.66
19.08
19.36
450,435
-0.20(-1.04%)
May 11, 2004
19.20
19.77
19.12
19.56
484,499
+0.40(+2.11%)
May 10, 2004
19.38
19.50
19.02
19.16
319,700
-0.33(-1.69%)
May 07, 2004
19.68
20.51
19.46
19.49
445,716
-0.40(-1.99%)
May 06, 2004
20.12
20.19
19.52
19.89
482,428
-0.27(-1.36%)
May 05, 2004
20.03
20.45
20.03
20.16
299,791
+0.13(+0.63%)
May 04, 2004
20.18
20.33
19.77
20.03
353,305
+0.01(+0.04%)
May 03, 2004
20.69
20.70
19.66
20.02
668,863
-0.33(-1.60%)
Apr 30, 2004
20.77
20.77
20.16
20.35
585,312
-0.23(-1.14%)
Apr 29, 2004
21.46
21.57
20.30
20.59
788,664
-0.88(-4.09%)
Apr 28, 2004
21.15
21.58
21.05
21.46
1,165,561
+0.39(+1.86%)
Apr 27, 2004
20.33
21.09
20.31
21.07
929,871
+0.71(+3.48%)
Apr 26, 2004
19.88
20.58
19.78
20.36
777,386
+0.56(+2.85%)
Apr 23, 2004
19.77
19.99
19.53
19.80
850,003
-0.03(-0.15%)
Apr 22, 2004
18.98
20.53
18.53
19.83
1,295,145
+0.50(+2.58%)
Apr 21, 2004
17.12
19.36
17.12
19.33
2,053,773
+2.65(+15.86%)
Apr 20, 2004
17.04
17.11
16.67
16.68
288,168
-0.33(-1.94%)
Apr 19, 2004
16.88
17.03
16.41
17.01
237,876
+0.27(+1.58%)
Apr 16, 2004
17.01
17.01
16.74
16.75
168,596
-0.26(-1.53%)
Apr 15, 2004
17.14
17.14
16.61
17.01
264,345
-0.04(-0.26%)
Apr 14, 2004
17.47
17.54
16.95
17.05
419,938
-0.33(-1.87%)
Apr 13, 2004
18.36
18.41
17.29
17.38
685,435
-0.96(-5.21%)
Apr 12, 2004
17.34
18.59
17.18
18.33
1,049,788
+1.06(+6.16%)
Apr 08, 2004
17.20
17.51
17.16
17.27
197,482
+0.12(+0.71%)
Apr 07, 2004
17.06
17.19
16.91
17.15
112,321
+0.09(+0.51%)
Apr 06, 2004
17.28
17.30
16.98
17.06
154,671
-0.27(-1.53%)
Apr 05, 2004
17.11
17.37
16.91
17.33
264,000
+0.18(+1.06%)
Apr 02, 2004
17.06
17.32
17.01
17.14
200,474
+0.20(+1.15%)
Apr 01, 2004
16.53
17.04
16.51
16.95
177,343
+0.39(+2.33%)
Mar 31, 2004
16.81
16.99
16.50
16.56
309,803
-0.28(-1.68%)
Mar 30, 2004
16.57
16.89
16.32
16.84
86,427
+0.29(+1.73%)
Mar 29, 2004
16.40
16.64
16.34
16.56
227,058
+0.24(+1.49%)
Mar 26, 2004
16.55
16.57
16.29
16.31
276,314
-0.23(-1.42%)
Mar 25, 2004
16.08
16.58
16.01
16.55
226,713
+0.52(+3.22%)
Mar 24, 2004
16.14
16.32
15.90
16.03
202,431
-0.10(-0.59%)
Mar 23, 2004
16.39
16.49
16.09
16.13
228,900
-0.13(-0.78%)
Mar 22, 2004
16.18
16.51
15.75
16.25
360,785
-0.05(-0.32%)
Mar 19, 2004
16.45
16.57
16.10
16.31
218,542
-0.05(-0.32%)
Mar 18, 2004
16.51
16.69
15.89
16.36
474,027
-0.35(-2.08%)
Mar 17, 2004
16.28
16.75
16.18
16.71
257,325
+0.57(+3.53%)
Mar 16, 2004
16.10
16.24
15.97
16.14
552,514
+0.24(+1.50%)
Mar 15, 2004
16.30
16.30
15.73
15.90
329,022
-0.32(-1.98%)
Mar 12, 2004
16.01
16.33
16.01
16.22
352,614
+0.23(+1.44%)
Mar 11, 2004
15.99
16.19
15.97
15.99
221,535
+0.00(+0.03%)
Mar 10, 2004
16.19
16.40
15.97
15.98
335,122
-0.11(-0.67%)
Mar 09, 2004
16.75
16.76
15.94
16.09
719,614
-0.52(-3.11%)
Mar 08, 2004
17.17
17.27
16.57
16.61
313,026
-0.54(-3.17%)
Mar 05, 2004
16.62
17.17
16.62
17.15
286,096
+0.35(+2.09%)
Mar 04, 2004
16.61
16.87
16.26
16.80
866,806
-0.22(-1.28%)
Mar 03, 2004
17.05
17.18
16.86
17.02
177,458
-0.08(-0.46%)
Mar 02, 2004
17.24
17.47
16.99
17.10
108,638
-0.10(-0.56%)
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
.