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
Hologic Inc
(NQ:
HOLX
)
75.02
+0.07 (+0.09%)
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 (%)
Feb 28, 2006
24.38
24.49
23.66
23.91
1,143,228
-0.46(-1.91%)
Feb 27, 2006
24.61
25.17
24.04
24.38
1,826,494
-0.09(-0.37%)
Feb 24, 2006
24.75
25.00
24.46
24.47
1,222,030
-0.40(-1.61%)
Feb 23, 2006
24.86
25.09
24.62
24.87
1,125,508
+0.09(+0.34%)
Feb 22, 2006
25.46
25.47
24.60
24.79
1,682,042
-0.71(-2.78%)
Feb 21, 2006
26.09
26.80
25.38
25.50
1,126,800
-0.36(-1.39%)
Feb 17, 2006
25.71
25.93
24.83
25.86
1,062,816
+0.32(+1.27%)
Feb 16, 2006
25.36
25.99
25.18
25.53
1,570,000
+0.33(+1.31%)
Feb 15, 2006
25.43
25.45
24.93
25.20
642,416
-0.19(-0.73%)
Feb 14, 2006
24.70
25.50
24.55
25.39
1,011,742
+0.69(+2.79%)
Feb 13, 2006
24.63
24.87
24.35
24.70
733,580
-0.14(-0.58%)
Feb 10, 2006
25.14
25.16
24.56
24.84
1,168,404
-0.55(-2.15%)
Feb 09, 2006
25.63
25.88
25.18
25.39
1,157,830
-0.05(-0.22%)
Feb 08, 2006
25.52
25.75
25.01
25.44
799,908
-0.02(-0.10%)
Feb 07, 2006
26.14
26.14
25.38
25.46
1,287,336
-0.66(-2.53%)
Feb 06, 2006
25.10
26.36
25.02
26.12
1,370,946
+1.23(+4.92%)
Feb 03, 2006
25.14
25.48
24.79
24.90
1,246,120
-0.46(-1.79%)
Feb 02, 2006
25.55
25.89
24.25
25.36
2,286,318
-0.34(-1.34%)
Feb 01, 2006
25.70
26.02
24.70
25.70
1,940,744
-0.03(-0.12%)
Jan 31, 2006
25.38
26.18
25.32
25.73
1,586,884
+0.32(+1.26%)
Jan 30, 2006
26.00
26.00
25.26
25.41
1,881,630
-0.57(-2.18%)
Jan 27, 2006
25.27
26.30
25.22
25.98
1,793,448
+0.70(+2.77%)
Jan 26, 2006
24.16
25.28
23.77
25.27
3,537,012
+1.12(+4.64%)
Jan 25, 2006
24.20
25.11
24.00
24.16
2,193,878
+0.04(+0.15%)
Jan 24, 2006
23.50
24.72
22.64
24.12
5,990,322
+2.61(+12.13%)
Jan 23, 2006
21.20
21.75
20.93
21.51
3,422,312
+0.39(+1.82%)
Jan 20, 2006
21.04
21.16
20.62
21.12
1,488,058
+0.15(+0.72%)
Jan 19, 2006
20.62
21.05
20.45
20.98
956,254
+0.54(+2.64%)
Jan 18, 2006
20.23
20.57
19.62
20.43
924,740
-0.16(-0.75%)
Jan 17, 2006
20.82
20.82
20.08
20.59
873,866
-0.25(-1.22%)
Jan 13, 2006
20.47
21.18
20.41
20.84
1,872,852
+0.33(+1.61%)
Jan 12, 2006
20.39
20.85
19.91
20.52
2,303,000
+0.25(+1.21%)
Jan 11, 2006
20.16
20.40
19.54
20.27
1,649,366
+0.29(+1.48%)
Jan 10, 2006
19.59
20.37
19.40
19.98
2,048,058
+0.53(+2.73%)
Jan 09, 2006
19.34
19.59
19.04
19.45
1,290,914
+0.14(+0.73%)
Jan 06, 2006
18.82
19.73
18.77
19.30
1,884,716
+0.52(+2.77%)
Jan 05, 2006
19.16
19.16
18.75
18.79
1,134,784
-0.36(-1.85%)
Jan 04, 2006
18.35
19.27
18.09
19.14
3,150,110
+0.87(+4.73%)
Jan 03, 2006
19.00
19.01
17.63
18.27
4,282,682
-0.69(-3.61%)
Dec 30, 2005
19.13
19.45
18.70
18.96
916,516
-0.34(-1.76%)
Dec 29, 2005
19.03
19.59
18.86
19.30
741,804
+0.24(+1.26%)
Dec 28, 2005
19.55
19.57
19.00
19.06
1,102,800
-0.26(-1.35%)
Dec 27, 2005
19.73
19.82
19.23
19.32
656,000
-0.41(-2.08%)
Dec 23, 2005
20.00
20.00
19.32
19.73
523,742
-0.22(-1.10%)
Dec 22, 2005
19.62
20.00
19.62
19.95
1,224,846
+0.23(+1.19%)
Dec 21, 2005
18.84
19.90
18.84
19.71
1,787,182
+0.89(+4.70%)
Dec 20, 2005
18.61
19.00
18.38
18.83
911,660
+0.26(+1.40%)
Dec 19, 2005
19.06
19.12
18.43
18.57
1,129,054
-0.45(-2.39%)
Dec 16, 2005
18.84
19.46
18.70
19.02
2,141,516
+0.23(+1.22%)
Dec 15, 2005
19.00
19.10
18.29
18.80
1,341,664
-0.21(-1.10%)
Dec 14, 2005
17.52
19.09
17.40
19.00
3,258,908
+1.16(+6.53%)
Dec 13, 2005
18.27
18.34
17.26
17.84
2,630,364
-0.45(-2.46%)
Dec 12, 2005
18.38
18.87
18.25
18.29
1,352,188
-0.09(-0.49%)
Dec 09, 2005
17.68
18.48
17.58
18.38
1,591,858
+0.66(+3.72%)
Dec 08, 2005
19.02
19.02
17.58
17.72
3,472,644
-1.23(-6.49%)
Dec 07, 2005
19.00
19.20
18.75
18.95
776,784
+0.01(+0.05%)
Dec 06, 2005
19.39
19.52
18.86
18.94
1,109,794
-0.25(-1.30%)
Dec 05, 2005
19.00
19.57
18.98
19.19
1,860,732
+0.44(+2.35%)
Dec 02, 2005
18.95
18.98
18.18
18.75
1,831,602
-0.05(-0.29%)
Dec 01, 2005
17.98
18.83
17.70
18.80
2,196,242
+9.92(+111.56%)
Nov 30, 2005
8.734
9.125
8.724
8.889
1,781,396
+0.14(+1.60%)
Nov 29, 2005
8.694
8.875
8.684
8.749
3,000,236
+0.37(+4.38%)
Nov 28, 2005
8.781
8.781
8.339
8.381
1,965,068
-0.36(-4.16%)
Nov 25, 2005
8.678
8.781
8.576
8.745
359,968
+0.06(+0.75%)
Nov 23, 2005
8.723
8.764
8.627
8.680
938,240
-0.05(-0.62%)
Nov 22, 2005
8.901
8.912
8.658
8.734
2,118,912
-0.16(-1.77%)
Nov 21, 2005
8.544
8.906
8.474
8.891
1,944,432
+0.35(+4.13%)
Nov 18, 2005
8.510
8.636
8.256
8.539
2,031,220
+0.12(+1.40%)
Nov 17, 2005
8.043
8.446
7.999
8.421
2,696,296
+0.41(+5.10%)
Nov 16, 2005
7.896
8.060
7.839
8.012
798,984
+0.13(+1.60%)
Nov 15, 2005
7.964
8.054
7.831
7.886
2,264,984
-0.13(-1.59%)
Nov 14, 2005
8.125
8.219
7.921
8.014
1,621,520
-0.09(-1.11%)
Nov 11, 2005
8.092
8.234
7.970
8.104
1,293,884
+0.08(+1.01%)
Nov 10, 2005
7.732
8.094
7.582
8.023
1,983,128
+0.30(+3.82%)
Nov 09, 2005
7.740
7.801
7.535
7.728
957,228
+0.03(+0.37%)
Nov 08, 2005
7.785
7.805
7.650
7.699
1,333,632
-0.03(-0.40%)
Nov 07, 2005
7.699
7.856
7.644
7.730
1,339,536
+0.09(+1.21%)
Nov 04, 2005
7.719
7.719
7.569
7.638
1,004,740
-0.03(-0.41%)
Nov 03, 2005
7.804
7.911
7.610
7.669
1,873,784
-0.08(-1.06%)
Nov 02, 2005
7.469
7.856
7.034
7.751
5,126,528
+0.60(+8.39%)
Nov 01, 2005
6.950
7.244
6.888
7.151
2,073,548
+0.22(+3.16%)
Oct 31, 2005
6.766
7.100
6.766
6.933
1,422,904
+0.18(+2.65%)
Oct 28, 2005
6.786
7.012
6.565
6.754
1,910,196
-0.00(-0.02%)
Oct 27, 2005
7.294
7.294
6.724
6.755
1,593,340
-0.52(-7.10%)
Oct 26, 2005
7.125
7.609
7.065
7.271
2,089,880
+0.15(+2.05%)
Oct 25, 2005
7.169
7.231
6.994
7.125
957,536
-0.06(-0.89%)
Oct 24, 2005
6.754
7.219
6.718
7.189
2,290,128
+0.42(+6.28%)
Oct 21, 2005
6.588
6.864
6.571
6.764
1,417,004
+0.20(+2.99%)
Oct 20, 2005
6.650
6.905
6.452
6.567
1,769,004
-0.06(-0.85%)
Oct 19, 2005
6.527
6.625
6.400
6.624
1,232,844
+0.06(+0.93%)
Oct 18, 2005
6.737
6.744
6.489
6.562
1,115,036
-0.13(-1.92%)
Oct 17, 2005
6.769
6.769
6.537
6.691
1,168,928
-0.00(-0.04%)
Oct 14, 2005
6.579
6.812
6.489
6.694
1,395,284
+0.20(+3.04%)
Oct 13, 2005
6.232
6.610
6.232
6.496
1,461,160
+0.22(+3.59%)
Oct 12, 2005
6.526
6.619
6.131
6.271
3,427,040
-0.32(-4.89%)
Oct 11, 2005
6.942
6.949
6.529
6.594
1,871,656
-0.29(-4.20%)
Oct 10, 2005
7.125
7.125
6.862
6.883
863,224
-0.20(-2.81%)
Oct 07, 2005
6.893
7.186
6.875
7.081
1,142,904
+0.19(+2.74%)
Oct 06, 2005
7.109
7.202
6.772
6.893
1,563,240
-0.15(-2.16%)
Oct 05, 2005
7.291
7.293
6.884
7.045
1,297,796
-0.28(-3.79%)
Oct 04, 2005
7.406
7.607
7.287
7.322
1,100,516
-0.05(-0.66%)
Oct 03, 2005
7.220
7.433
7.220
7.371
1,247,912
+0.15(+2.11%)
Sep 30, 2005
7.325
7.374
7.188
7.219
931,876
-0.06(-0.77%)
Sep 29, 2005
7.348
7.425
7.189
7.275
1,732,040
-0.02(-0.27%)
Sep 28, 2005
7.463
7.463
7.251
7.295
2,403,704
-0.17(-2.24%)
Sep 27, 2005
7.045
7.525
6.838
7.463
5,014,784
+0.43(+6.04%)
Sep 26, 2005
6.859
7.279
6.845
7.037
3,336,864
+0.32(+4.72%)
Sep 23, 2005
6.720
6.851
6.423
6.720
2,224,444
+0.29(+4.45%)
Sep 22, 2005
6.434
6.435
6.213
6.434
1,687,548
+0.14(+2.16%)
Sep 21, 2005
6.434
6.475
6.285
6.298
949,436
-0.13(-2.00%)
Sep 20, 2005
6.641
6.641
6.406
6.426
1,067,608
-0.18(-2.78%)
Sep 19, 2005
6.513
6.800
6.492
6.610
2,397,980
-0.07(-1.05%)
Sep 16, 2005
5.870
6.798
5.853
6.680
10,052,008
+0.81(+13.90%)
Sep 15, 2005
5.982
6.001
5.806
5.865
1,037,564
-0.12(-2.01%)
Sep 14, 2005
6.015
6.044
5.966
5.985
420,400
-0.03(-0.50%)
Sep 13, 2005
6.189
6.189
5.970
6.015
478,528
-0.15(-2.47%)
Sep 12, 2005
6.219
6.235
6.166
6.168
336,700
-0.05(-0.74%)
Sep 09, 2005
6.188
6.214
6.149
6.214
379,248
+0.03(+0.46%)
Sep 08, 2005
6.105
6.215
6.066
6.185
457,608
+0.09(+1.46%)
Sep 07, 2005
6.125
6.129
6.021
6.096
1,038,276
+0.01(+0.21%)
Sep 06, 2005
6.156
6.175
5.969
6.084
1,647,540
+0.13(+2.12%)
Sep 02, 2005
6.003
6.032
5.918
5.957
269,144
-0.07(-1.18%)
Sep 01, 2005
6.003
6.103
5.981
6.029
729,144
+0.00(+0.00%)
Aug 31, 2005
5.866
6.029
5.855
6.029
678,592
+0.16(+2.79%)
Aug 30, 2005
5.902
5.907
5.857
5.865
912,620
-0.03(-0.47%)
Aug 29, 2005
5.851
5.901
5.800
5.893
621,384
+0.04(+0.62%)
Aug 26, 2005
5.811
5.899
5.794
5.856
950,036
+0.04(+0.75%)
Aug 25, 2005
5.794
5.850
5.793
5.812
1,301,952
+0.02(+0.35%)
Aug 24, 2005
5.758
5.844
5.741
5.793
724,148
+0.02(+0.32%)
Aug 23, 2005
5.817
5.817
5.731
5.774
775,700
-0.04(-0.75%)
Aug 22, 2005
5.777
5.846
5.732
5.817
941,136
+0.07(+1.17%)
Aug 19, 2005
5.728
5.789
5.728
5.750
318,076
+0.00(+0.00%)
Aug 18, 2005
5.806
5.806
5.729
5.750
671,676
-0.07(-1.22%)
Aug 17, 2005
5.878
5.881
5.786
5.821
886,268
-0.09(-1.50%)
Aug 16, 2005
6.006
6.006
5.881
5.910
610,996
-0.08(-1.42%)
Aug 15, 2005
5.720
6.144
5.673
5.995
2,196,924
+0.26(+4.62%)
Aug 12, 2005
5.754
5.781
5.725
5.730
458,276
-0.05(-0.89%)
Aug 11, 2005
5.740
5.781
5.719
5.781
734,080
+0.03(+0.54%)
Aug 10, 2005
5.584
5.750
5.575
5.750
1,003,224
+0.19(+3.39%)
Aug 09, 2005
5.586
5.624
5.544
5.561
741,200
-0.00(-0.07%)
Aug 08, 2005
5.451
5.636
5.451
5.565
862,788
+0.11(+1.97%)
Aug 05, 2005
5.561
5.569
5.434
5.457
891,688
-0.06(-1.00%)
Aug 04, 2005
5.779
5.796
5.503
5.513
873,248
-0.28(-4.85%)
Aug 03, 2005
5.688
5.800
5.650
5.794
936,716
+0.11(+1.87%)
Aug 02, 2005
5.669
5.769
5.576
5.688
1,025,888
+0.03(+0.51%)
Aug 01, 2005
5.690
5.725
5.634
5.659
899,776
-0.04(-0.70%)
Jul 29, 2005
5.638
5.869
5.636
5.699
1,509,820
+0.02(+0.37%)
Jul 28, 2005
5.463
5.770
5.436
5.678
2,780,640
+0.21(+3.94%)
Jul 27, 2005
5.321
5.572
5.126
5.463
5,946,564
+0.82(+17.69%)
Jul 26, 2005
4.675
4.710
4.584
4.641
1,185,440
-0.04(-0.88%)
Jul 25, 2005
4.801
4.817
4.683
4.683
808,200
-0.13(-2.78%)
Jul 22, 2005
4.764
4.864
4.685
4.816
883,972
-0.04(-0.80%)
Jul 21, 2005
5.013
5.026
4.800
4.855
648,372
-0.17(-3.38%)
Jul 20, 2005
4.874
5.025
4.869
5.025
477,408
+0.13(+2.58%)
Jul 19, 2005
4.764
4.915
4.763
4.899
554,912
+0.15(+3.13%)
Jul 18, 2005
4.987
4.987
4.643
4.750
1,390,224
-0.24(-4.76%)
Jul 15, 2005
4.926
5.025
4.891
4.987
417,664
+0.01(+0.20%)
Jul 14, 2005
5.049
5.191
4.938
4.978
580,596
-0.04(-0.90%)
Jul 13, 2005
5.120
5.171
4.964
5.022
521,656
-0.10(-1.90%)
Jul 12, 2005
5.156
5.178
5.062
5.120
806,784
-0.02(-0.32%)
Jul 11, 2005
5.239
5.276
5.072
5.136
1,296,260
-0.17(-3.23%)
Jul 08, 2005
5.030
5.331
4.981
5.308
1,290,336
+0.29(+5.67%)
Jul 07, 2005
4.969
5.040
4.841
5.022
391,084
+0.03(+0.50%)
Jul 06, 2005
5.124
5.140
4.990
4.997
380,368
-0.13(-2.49%)
Jul 05, 2005
4.891
5.125
4.881
5.125
576,000
+0.22(+4.43%)
Jul 01, 2005
5.000
5.011
4.840
4.907
859,200
-0.06(-1.23%)
Jun 30, 2005
5.026
5.076
4.965
4.969
538,172
-0.03(-0.65%)
Jun 29, 2005
5.003
5.008
4.919
5.001
522,040
+0.00(+0.05%)
Jun 28, 2005
4.760
5.001
4.740
4.999
650,452
+0.22(+4.52%)
Jun 27, 2005
4.723
4.805
4.723
4.782
751,744
+0.01(+0.24%)
Jun 24, 2005
4.914
4.914
4.735
4.771
1,739,368
-0.14(-2.85%)
Jun 23, 2005
5.020
5.035
4.911
4.911
909,824
-0.10(-1.92%)
Jun 22, 2005
5.019
5.039
4.942
5.008
521,896
+0.02(+0.35%)
Jun 21, 2005
5.000
5.090
4.924
4.990
807,076
+0.01(+0.28%)
Jun 20, 2005
4.875
5.025
4.875
4.976
858,376
+0.07(+1.48%)
Jun 17, 2005
4.973
4.995
4.840
4.904
1,649,400
-0.05(-0.93%)
Jun 16, 2005
4.721
4.974
4.706
4.950
1,540,444
+0.23(+4.82%)
Jun 15, 2005
4.660
4.725
4.594
4.723
637,436
+0.04(+0.80%)
Jun 14, 2005
4.505
4.688
4.505
4.685
760,872
+0.16(+3.48%)
Jun 13, 2005
4.567
4.606
4.506
4.527
685,908
-0.05(-1.15%)
Jun 10, 2005
4.516
4.582
4.494
4.580
1,125,204
+0.08(+1.78%)
Jun 09, 2005
4.588
4.588
4.420
4.500
924,188
-0.07(-1.50%)
Jun 08, 2005
4.590
4.622
4.549
4.569
414,392
+0.00(+0.03%)
Jun 07, 2005
4.591
4.591
4.524
4.567
816,108
+0.00(+0.08%)
Jun 06, 2005
4.624
4.629
4.537
4.564
876,768
-0.05(-1.14%)
Jun 03, 2005
4.775
4.800
4.610
4.616
588,260
-0.18(-3.83%)
Jun 02, 2005
4.725
4.809
4.709
4.800
507,164
+0.08(+1.69%)
Jun 01, 2005
4.625
4.737
4.585
4.720
699,796
+0.12(+2.58%)
May 31, 2005
4.736
4.736
4.586
4.601
599,468
-0.12(-2.62%)
May 27, 2005
4.679
4.804
4.673
4.725
641,148
+0.02(+0.51%)
May 26, 2005
4.585
4.705
4.553
4.701
387,028
+0.15(+3.21%)
May 25, 2005
4.706
4.706
4.551
4.555
784,236
-0.19(-3.93%)
May 24, 2005
4.710
4.760
4.674
4.741
377,200
+0.05(+0.99%)
May 23, 2005
4.673
4.869
4.651
4.695
1,313,256
+0.02(+0.51%)
May 20, 2005
4.662
4.679
4.595
4.671
334,020
-0.01(-0.29%)
May 19, 2005
4.747
4.779
4.635
4.685
461,296
-0.04(-0.79%)
May 18, 2005
4.683
4.794
4.638
4.723
1,912,800
+0.06(+1.37%)
May 17, 2005
4.639
4.660
4.551
4.659
462,140
-0.01(-0.21%)
May 16, 2005
4.501
4.679
4.501
4.669
420,900
+0.14(+3.03%)
May 13, 2005
4.490
4.627
4.475
4.531
590,276
+0.04(+0.78%)
May 12, 2005
4.651
4.655
4.463
4.496
888,156
-0.14(-3.07%)
May 11, 2005
4.620
4.678
4.532
4.639
597,780
-0.00(-0.11%)
May 10, 2005
4.620
4.644
4.581
4.644
711,068
+0.00(+0.08%)
May 09, 2005
4.570
4.640
4.540
4.640
768,124
+0.04(+0.95%)
May 06, 2005
4.607
4.651
4.548
4.596
721,380
-0.03(-0.62%)
May 05, 2005
4.622
4.688
4.537
4.625
712,852
+0.01(+0.30%)
May 04, 2005
4.574
4.673
4.562
4.611
1,003,024
+0.02(+0.49%)
May 03, 2005
4.490
4.607
4.469
4.589
977,924
+0.06(+1.41%)
May 02, 2005
4.445
4.600
4.420
4.525
1,487,900
+0.08(+1.74%)
Apr 29, 2005
4.394
4.487
4.381
4.447
1,439,200
+0.04(+0.96%)
Apr 28, 2005
4.344
4.438
4.340
4.405
1,505,644
+0.03(+0.66%)
Apr 27, 2005
3.944
4.500
3.944
4.376
3,016,284
+0.49(+12.64%)
Apr 26, 2005
3.873
3.975
3.856
3.885
561,864
-0.02(-0.42%)
Apr 25, 2005
3.862
3.908
3.844
3.901
694,448
+0.04(+1.17%)
Apr 22, 2005
3.866
3.916
3.694
3.856
2,005,296
-0.03(-0.80%)
Apr 21, 2005
4.014
4.018
3.862
3.888
2,146,124
-0.10(-2.57%)
Apr 20, 2005
4.241
4.250
3.962
3.990
1,555,512
-0.23(-5.56%)
Apr 19, 2005
4.117
4.301
4.086
4.225
855,872
+0.13(+3.14%)
Apr 18, 2005
4.098
4.130
4.000
4.096
561,816
+0.02(+0.46%)
Apr 15, 2005
4.061
4.223
4.000
4.077
705,076
+0.01(+0.18%)
Apr 14, 2005
4.197
4.221
4.040
4.070
750,888
-0.16(-3.78%)
Apr 13, 2005
4.276
4.335
4.206
4.230
543,200
-0.07(-1.63%)
Apr 12, 2005
4.258
4.312
4.174
4.300
768,296
+0.01(+0.35%)
Apr 11, 2005
4.138
4.396
4.129
4.285
1,117,444
+0.16(+3.91%)
Apr 08, 2005
4.294
4.294
4.112
4.124
556,204
-0.15(-3.48%)
Apr 07, 2005
4.279
4.324
4.194
4.272
452,412
+0.02(+0.38%)
Apr 06, 2005
4.126
4.338
4.112
4.256
1,129,804
+0.16(+3.94%)
Apr 05, 2005
4.112
4.157
4.000
4.095
865,912
-0.03(-0.73%)
Apr 04, 2005
4.034
4.128
4.000
4.125
921,440
+0.12(+3.03%)
Apr 01, 2005
3.944
4.188
3.944
4.004
740,976
+0.02(+0.49%)
Mar 31, 2005
4.019
4.026
3.944
3.984
1,339,568
-0.02(-0.39%)
Mar 30, 2005
3.942
4.027
3.877
4.000
1,744,456
+0.03(+0.66%)
Mar 29, 2005
4.084
4.112
3.961
3.974
652,440
-0.08(-1.91%)
Mar 28, 2005
3.967
4.096
3.963
4.051
1,055,096
+0.08(+2.05%)
Mar 24, 2005
4.009
4.037
3.964
3.970
732,476
+0.01(+0.33%)
Mar 23, 2005
4.009
4.030
3.930
3.957
1,353,420
-0.08(-1.88%)
Mar 22, 2005
3.974
4.089
3.970
4.032
1,174,856
+0.05(+1.16%)
Mar 21, 2005
4.070
4.100
3.950
3.986
1,213,944
-0.11(-2.74%)
Mar 18, 2005
4.169
4.169
4.070
4.099
1,317,468
-0.06(-1.53%)
Mar 17, 2005
4.246
4.250
4.098
4.162
2,310,288
-0.08(-1.97%)
Mar 16, 2005
4.344
4.369
4.200
4.246
1,580,964
-0.10(-2.27%)
Mar 15, 2005
4.362
4.442
4.329
4.345
546,876
-0.03(-0.66%)
Mar 14, 2005
4.304
4.375
4.298
4.374
926,012
+0.10(+2.22%)
Mar 11, 2005
4.325
4.379
4.237
4.279
577,452
-0.05(-1.24%)
Mar 10, 2005
4.253
4.369
4.099
4.332
1,716,240
+0.06(+1.37%)
Mar 09, 2005
4.675
4.678
4.250
4.274
2,759,936
-0.41(-8.68%)
Mar 08, 2005
4.694
4.729
4.638
4.680
803,432
+0.00(+0.11%)
Mar 07, 2005
4.675
4.692
4.638
4.675
849,276
+0.00(+0.00%)
Mar 04, 2005
4.706
4.706
4.639
4.675
497,956
+0.04(+0.86%)
Mar 03, 2005
4.636
4.669
4.600
4.635
1,023,828
+0.01(+0.30%)
Mar 02, 2005
4.679
4.725
4.602
4.621
927,484
-0.05(-1.02%)
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
.