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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 (%)
Mar 31, 2005
10.73
10.73
10.46
10.58
75,676
-0.16(-1.49%)
Mar 30, 2005
10.40
10.75
10.40
10.74
55,870
+0.18(+1.70%)
Mar 29, 2005
10.48
10.82
10.45
10.56
86,905
+0.16(+1.54%)
Mar 28, 2005
10.51
10.51
10.20
10.40
68,771
-0.11(-1.05%)
Mar 24, 2005
10.17
10.64
10.17
10.51
44,485
+0.34(+3.34%)
Mar 23, 2005
10.43
10.43
10.14
10.17
52,313
-0.16(-1.55%)
Mar 22, 2005
10.55
10.55
10.30
10.33
29,931
-0.14(-1.34%)
Mar 21, 2005
10.46
10.58
10.26
10.47
59,127
+0.10(+0.96%)
Mar 18, 2005
10.60
10.60
10.11
10.37
114,735
-0.19(-1.80%)
Mar 17, 2005
10.76
11.04
10.36
10.56
72,798
-0.27(-2.49%)
Mar 16, 2005
11.17
11.21
10.83
10.83
72,361
-0.36(-3.22%)
Mar 15, 2005
11.32
11.62
11.17
11.19
111,811
-0.11(-0.97%)
Mar 14, 2005
10.94
11.52
10.94
11.30
132,273
+0.18(+1.62%)
Mar 11, 2005
11.10
11.20
10.96
11.12
65,056
+0.05(+0.45%)
Mar 10, 2005
10.95
11.20
10.80
11.07
93,106
+0.12(+1.10%)
Mar 09, 2005
11.01
11.36
10.95
10.95
92,949
-0.25(-2.23%)
Mar 08, 2005
11.15
11.63
11.08
11.20
116,114
+0.02(+0.18%)
Mar 07, 2005
11.37
11.88
11.12
11.18
141,843
+0.06(+0.54%)
Mar 04, 2005
10.85
11.41
10.71
11.12
130,397
+0.41(+3.83%)
Mar 03, 2005
10.65
10.90
10.40
10.71
54,680
+0.05(+0.47%)
Mar 02, 2005
10.70
11.05
10.62
10.66
124,627
-0.14(-1.30%)
Mar 01, 2005
10.50
11.09
10.37
10.80
130,592
+0.10(+0.93%)
Feb 28, 2005
10.92
10.92
10.40
10.70
134,382
-0.19(-1.74%)
Feb 25, 2005
10.05
11.14
10.05
10.89
157,345
+0.65(+6.35%)
Feb 24, 2005
9.980
10.26
9.980
10.24
73,056
+0.24(+2.40%)
Feb 23, 2005
10.26
10.26
9.970
10.00
90,396
-0.08(-0.79%)
Feb 22, 2005
10.00
10.25
9.920
10.08
120,253
+0.03(+0.30%)
Feb 18, 2005
10.13
10.24
9.990
10.05
62,258
+0.03(+0.30%)
Feb 17, 2005
10.42
10.42
10.00
10.02
81,341
-0.39(-3.75%)
Feb 16, 2005
10.02
10.60
10.02
10.41
93,118
+0.12(+1.17%)
Feb 15, 2005
10.63
10.75
10.25
10.29
94,217
+0.04(+0.39%)
Feb 14, 2005
10.83
10.83
10.22
10.25
124,118
-0.50(-4.65%)
Feb 11, 2005
10.21
10.81
10.21
10.75
64,295
+0.45(+4.37%)
Feb 10, 2005
10.90
11.07
10.21
10.30
151,940
-0.42(-3.92%)
Feb 09, 2005
10.85
11.10
10.56
10.72
97,610
-0.16(-1.47%)
Feb 08, 2005
10.87
11.20
10.87
10.88
60,878
-0.09(-0.82%)
Feb 07, 2005
11.32
11.39
10.95
10.97
130,373
-0.35(-3.09%)
Feb 04, 2005
11.24
11.42
11.01
11.32
72,479
+0.16(+1.43%)
Feb 03, 2005
11.12
11.44
10.88
11.16
89,794
+0.04(+0.36%)
Feb 02, 2005
11.27
11.79
11.03
11.12
145,477
-0.46(-3.97%)
Feb 01, 2005
11.94
11.96
11.26
11.58
89,188
-0.30(-2.53%)
Jan 31, 2005
11.84
12.24
11.31
11.88
297,572
+0.45(+3.94%)
Jan 28, 2005
11.83
11.90
11.27
11.43
121,426
-0.14(-1.21%)
Jan 27, 2005
11.15
11.87
11.03
11.57
167,560
+0.47(+4.23%)
Jan 26, 2005
11.14
11.25
11.01
11.10
139,531
-0.10(-0.89%)
Jan 25, 2005
11.49
11.88
10.75
11.20
151,231
+0.14(+1.27%)
Jan 24, 2005
11.04
11.48
11.01
11.06
134,044
-0.10(-0.90%)
Jan 21, 2005
11.63
11.69
11.05
11.16
138,319
-0.25(-2.19%)
Jan 20, 2005
11.75
11.97
11.25
11.41
130,490
-0.56(-4.68%)
Jan 19, 2005
12.02
12.09
11.65
11.97
127,161
+0.10(+0.84%)
Jan 18, 2005
11.97
12.08
11.55
11.87
208,379
-0.18(-1.49%)
Jan 14, 2005
12.27
12.44
11.69
12.05
507,834
-0.40(-3.21%)
Jan 13, 2005
11.70
12.90
10.94
12.45
1,766,717
-1.72(-12.14%)
Jan 12, 2005
14.37
14.47
13.62
14.17
125,446
-0.14(-0.98%)
Jan 11, 2005
14.32
14.62
13.92
14.31
81,558
-0.11(-0.76%)
Jan 10, 2005
14.30
14.70
14.18
14.42
97,414
+0.13(+0.91%)
Jan 07, 2005
14.56
14.56
13.74
14.29
97,802
-0.23(-1.58%)
Jan 06, 2005
14.49
14.79
14.27
14.52
194,993
-0.17(-1.16%)
Jan 05, 2005
14.75
15.10
14.21
14.69
160,571
-0.29(-1.94%)
Jan 04, 2005
15.18
15.20
14.76
14.98
145,037
-0.03(-0.20%)
Jan 03, 2005
15.87
15.97
14.97
15.01
213,482
-0.43(-2.78%)
Dec 31, 2004
15.43
15.72
15.35
15.44
176,000
+0.21(+1.38%)
Dec 30, 2004
14.93
15.41
14.70
15.23
223,700
+0.53(+3.61%)
Dec 29, 2004
13.57
14.97
13.57
14.70
362,700
+0.96(+6.99%)
Dec 28, 2004
13.77
13.87
13.68
13.74
128,200
-0.08(-0.58%)
Dec 27, 2004
13.88
14.09
13.51
13.82
148,900
+0.14(+1.02%)
Dec 23, 2004
13.55
13.83
13.50
13.68
111,500
+0.02(+0.15%)
Dec 22, 2004
13.65
14.08
13.65
13.66
120,300
-0.07(-0.51%)
Dec 21, 2004
13.56
14.11
13.56
13.73
107,300
-0.02(-0.15%)
Dec 20, 2004
14.30
14.50
13.67
13.75
80,400
-0.69(-4.78%)
Dec 17, 2004
14.16
14.44
14.01
14.44
60,400
+0.42(+3.00%)
Dec 16, 2004
14.12
14.50
14.02
14.02
55,300
-0.16(-1.13%)
Dec 15, 2004
14.00
14.41
13.83
14.18
115,300
+0.29(+2.09%)
Dec 14, 2004
13.66
14.05
13.41
13.89
102,200
+0.24(+1.76%)
Dec 13, 2004
13.99
14.00
13.50
13.65
111,100
-0.30(-2.15%)
Dec 10, 2004
14.20
14.20
13.75
13.95
89,800
-0.08(-0.57%)
Dec 09, 2004
13.96
14.20
13.79
14.03
68,300
-0.17(-1.20%)
Dec 08, 2004
13.98
14.50
13.84
14.20
108,100
+0.06(+0.42%)
Dec 07, 2004
14.55
14.75
14.08
14.14
86,300
-0.61(-4.14%)
Dec 06, 2004
14.76
14.94
14.51
14.75
78,900
-0.11(-0.74%)
Dec 03, 2004
15.19
15.36
14.86
14.86
75,800
-0.49(-3.19%)
Dec 02, 2004
14.88
15.36
14.88
15.35
61,100
+0.09(+0.59%)
Dec 01, 2004
15.26
15.49
14.84
15.26
109,000
+0.08(+0.53%)
Nov 30, 2004
15.17
15.29
15.03
15.18
63,300
-0.13(-0.85%)
Nov 29, 2004
15.60
15.70
14.87
15.31
176,000
-0.09(-0.58%)
Nov 26, 2004
15.14
15.58
15.14
15.40
59,200
+0.27(+1.78%)
Nov 24, 2004
15.10
15.34
14.52
15.13
76,900
+0.10(+0.67%)
Nov 23, 2004
15.05
15.05
14.50
15.03
221,300
+0.09(+0.60%)
Nov 22, 2004
15.31
15.69
14.75
14.94
428,400
-0.91(-5.74%)
Nov 19, 2004
16.30
16.50
15.62
15.85
213,000
-0.79(-4.75%)
Nov 18, 2004
17.10
17.70
16.36
16.64
264,500
-0.84(-4.81%)
Nov 17, 2004
15.77
17.50
15.55
17.48
473,300
+1.71(+10.84%)
Nov 16, 2004
15.50
15.85
15.45
15.77
84,500
+0.13(+0.83%)
Nov 15, 2004
15.81
15.90
15.36
15.64
115,200
-0.32(-2.01%)
Nov 12, 2004
15.34
15.96
15.33
15.96
170,100
+0.34(+2.18%)
Nov 11, 2004
15.41
15.74
15.41
15.62
94,100
+0.20(+1.30%)
Nov 10, 2004
15.25
15.73
15.02
15.42
194,900
+0.15(+0.98%)
Nov 09, 2004
14.89
15.27
14.89
15.27
302,700
+0.34(+2.28%)
Nov 08, 2004
14.74
15.00
14.50
14.93
227,200
+0.23(+1.56%)
Nov 05, 2004
14.30
14.95
13.90
14.70
331,700
+0.35(+2.44%)
Nov 04, 2004
13.89
14.52
13.86
14.35
280,000
+0.42(+3.02%)
Nov 03, 2004
13.40
14.37
13.26
13.93
400,200
+0.75(+5.69%)
Nov 02, 2004
12.64
13.89
12.64
13.18
366,100
+0.35(+2.73%)
Nov 01, 2004
11.30
12.93
11.30
12.83
293,900
+1.52(+13.39%)
Oct 29, 2004
11.74
11.97
10.77
11.31
149,400
-0.20(-1.69%)
Oct 28, 2004
11.79
11.79
11.42
11.51
85,900
-0.18(-1.54%)
Oct 27, 2004
11.00
11.72
10.77
11.69
214,800
+0.84(+7.74%)
Oct 26, 2004
9.560
10.87
9.420
10.85
245,300
+1.40(+14.81%)
Oct 25, 2004
9.420
9.550
9.200
9.450
44,700
+0.14(+1.50%)
Oct 22, 2004
9.040
9.640
9.030
9.310
64,600
+0.12(+1.31%)
Oct 21, 2004
9.035
9.350
8.950
9.190
53,700
+0.10(+1.10%)
Oct 20, 2004
9.000
9.090
8.890
9.090
85,400
+0.09(+1.00%)
Oct 19, 2004
9.380
9.380
8.940
9.000
40,400
-0.14(-1.53%)
Oct 18, 2004
9.010
9.400
8.880
9.140
247,100
+0.01(+0.11%)
Oct 15, 2004
9.040
9.230
9.010
9.130
41,300
+0.02(+0.22%)
Oct 14, 2004
9.300
9.480
9.100
9.110
286,800
-0.22(-2.36%)
Oct 13, 2004
9.500
9.620
9.300
9.330
56,400
-0.22(-2.30%)
Oct 12, 2004
9.340
9.600
9.340
9.550
34,800
+0.07(+0.74%)
Oct 11, 2004
9.740
9.740
9.240
9.480
34,600
-0.13(-1.35%)
Oct 08, 2004
9.700
9.890
9.550
9.610
56,700
+0.01(+0.10%)
Oct 07, 2004
9.870
10.04
9.560
9.600
38,700
-0.26(-2.64%)
Oct 06, 2004
9.830
10.03
9.790
9.860
38,600
+0.03(+0.31%)
Oct 05, 2004
9.800
10.04
9.710
9.830
85,400
-0.01(-0.10%)
Oct 04, 2004
9.320
10.16
9.180
9.840
143,300
+0.52(+5.58%)
Oct 01, 2004
9.170
9.340
8.960
9.320
123,500
+0.47(+5.31%)
Sep 30, 2004
9.280
9.280
8.840
8.850
80,300
-0.39(-4.22%)
Sep 29, 2004
9.190
9.250
9.020
9.240
94,800
+0.23(+2.55%)
Sep 28, 2004
8.900
9.110
8.630
9.010
175,900
+0.29(+3.33%)
Sep 27, 2004
9.870
10.04
8.650
8.720
732,900
-1.22(-12.27%)
Sep 24, 2004
10.09
10.09
9.920
9.940
48,000
+0.00(+0.00%)
Sep 23, 2004
9.870
10.15
9.870
9.940
130,500
-0.13(-1.29%)
Sep 22, 2004
10.40
10.40
10.00
10.07
105,700
-0.22(-2.14%)
Sep 21, 2004
10.45
10.62
10.26
10.29
77,500
-0.22(-2.09%)
Sep 20, 2004
10.55
10.75
10.45
10.51
72,800
-0.18(-1.68%)
Sep 17, 2004
10.95
11.29
10.64
10.69
107,000
-0.09(-0.83%)
Sep 16, 2004
10.97
10.99
10.68
10.78
44,300
-0.10(-0.92%)
Sep 15, 2004
11.17
11.17
10.75
10.88
66,700
-0.17(-1.54%)
Sep 14, 2004
11.10
11.12
10.70
11.05
63,200
+0.02(+0.18%)
Sep 13, 2004
10.73
11.24
10.70
11.03
182,700
+0.28(+2.60%)
Sep 10, 2004
10.25
11.10
10.15
10.75
405,300
+0.70(+6.97%)
Sep 09, 2004
10.00
10.15
9.940
10.05
104,800
+0.14(+1.41%)
Sep 08, 2004
9.900
10.38
9.900
9.910
127,600
+0.11(+1.12%)
Sep 07, 2004
10.37
10.37
9.640
9.800
79,500
-0.41(-4.02%)
Sep 03, 2004
10.59
10.60
10.08
10.21
29,800
-0.22(-2.11%)
Sep 02, 2004
10.12
10.50
9.850
10.43
42,800
+0.38(+3.78%)
Sep 01, 2004
9.740
10.44
9.570
10.05
98,600
+0.31(+3.18%)
Aug 31, 2004
9.860
9.860
9.430
9.740
38,700
+0.17(+1.78%)
Aug 30, 2004
10.13
10.15
9.540
9.570
60,700
-0.63(-6.18%)
Aug 27, 2004
10.39
10.39
10.16
10.20
38,700
-0.02(-0.20%)
Aug 26, 2004
10.05
10.30
10.05
10.22
45,300
+0.07(+0.69%)
Aug 25, 2004
10.08
10.30
9.780
10.15
69,700
+0.20(+2.01%)
Aug 24, 2004
10.12
10.12
9.730
9.950
44,300
+0.18(+1.84%)
Aug 23, 2004
9.680
10.08
9.680
9.770
74,361
+0.10(+1.03%)
Aug 20, 2004
9.620
10.00
9.580
9.670
53,041
-0.01(-0.10%)
Aug 19, 2004
10.06
10.06
9.540
9.680
56,900
-0.27(-2.71%)
Aug 18, 2004
9.510
10.05
9.510
9.950
29,310
+0.12(+1.22%)
Aug 17, 2004
10.32
10.32
9.650
9.830
31,600
+0.02(+0.20%)
Aug 16, 2004
9.850
9.950
9.520
9.810
65,100
-0.04(-0.41%)
Aug 13, 2004
10.27
10.27
9.710
9.850
35,600
-0.20(-1.99%)
Aug 12, 2004
10.22
10.51
10.02
10.05
37,800
-0.36(-3.46%)
Aug 11, 2004
10.43
10.64
10.21
10.41
44,800
-0.36(-3.34%)
Aug 10, 2004
10.00
10.83
10.00
10.77
74,800
+0.68(+6.74%)
Aug 09, 2004
10.68
10.68
10.06
10.09
73,300
-0.42(-4.00%)
Aug 06, 2004
10.43
10.74
10.43
10.51
95,400
-0.21(-1.96%)
Aug 05, 2004
10.51
10.77
10.46
10.72
83,200
+0.20(+1.90%)
Aug 04, 2004
10.52
10.68
10.50
10.52
69,400
-0.16(-1.50%)
Aug 03, 2004
10.60
10.99
10.46
10.68
75,100
+0.18(+1.71%)
Aug 02, 2004
10.13
10.73
9.950
10.50
68,900
-0.30(-2.78%)
Jul 30, 2004
10.02
10.84
10.02
10.80
178,500
+0.89(+8.98%)
Jul 29, 2004
9.390
10.13
9.350
9.910
64,300
+0.47(+4.98%)
Jul 28, 2004
9.720
9.720
9.200
9.440
60,900
-0.33(-3.38%)
Jul 27, 2004
9.100
9.810
9.100
9.770
61,200
+0.61(+6.66%)
Jul 26, 2004
9.040
9.410
8.900
9.160
83,500
+0.12(+1.33%)
Jul 23, 2004
10.14
10.14
8.960
9.040
165,300
-0.98(-9.78%)
Jul 22, 2004
10.21
10.35
9.750
10.02
94,500
-0.08(-0.79%)
Jul 21, 2004
10.71
10.79
10.08
10.10
40,700
-0.78(-7.17%)
Jul 20, 2004
10.92
11.04
10.34
10.88
65,100
+0.02(+0.18%)
Jul 19, 2004
10.16
11.00
10.02
10.86
114,800
+0.52(+5.03%)
Jul 16, 2004
10.65
10.65
10.10
10.34
83,400
-0.19(-1.80%)
Jul 15, 2004
10.63
11.13
10.50
10.53
37,900
-0.29(-2.68%)
Jul 14, 2004
10.39
11.23
10.35
10.82
107,000
+0.32(+3.05%)
Jul 13, 2004
10.57
10.70
10.05
10.50
163,900
-0.28(-2.60%)
Jul 12, 2004
11.55
11.59
10.61
10.78
128,000
-0.73(-6.34%)
Jul 09, 2004
11.22
11.79
11.19
11.51
59,300
+0.01(+0.09%)
Jul 08, 2004
11.78
12.16
11.30
11.50
102,200
-0.51(-4.25%)
Jul 07, 2004
11.86
12.17
11.47
12.01
105,500
-0.06(-0.50%)
Jul 06, 2004
11.91
12.22
11.42
12.07
105,000
+0.01(+0.08%)
Jul 02, 2004
11.25
12.13
11.03
12.06
299,800
-0.24(-1.95%)
Jul 01, 2004
12.42
12.64
12.25
12.30
140,300
-0.28(-2.23%)
Jun 30, 2004
13.55
13.75
12.50
12.58
245,300
-0.97(-7.16%)
Jun 29, 2004
14.09
14.18
13.55
13.55
122,200
-0.53(-3.76%)
Jun 28, 2004
14.00
14.63
13.88
14.08
274,300
+0.17(+1.22%)
Jun 25, 2004
13.55
14.00
13.46
13.91
1,073,200
+0.37(+2.73%)
Jun 24, 2004
12.78
13.89
12.78
13.54
195,800
+0.51(+3.91%)
Jun 23, 2004
13.00
13.40
12.77
13.03
104,300
+0.14(+1.09%)
Jun 22, 2004
12.94
13.02
12.50
12.89
107,300
+0.09(+0.70%)
Jun 21, 2004
12.80
13.15
12.54
12.80
264,500
+0.10(+0.79%)
Jun 18, 2004
12.70
13.00
12.70
12.70
132,000
-0.13(-1.01%)
Jun 17, 2004
12.33
13.00
12.33
12.83
67,400
+0.43(+3.47%)
Jun 16, 2004
12.38
12.93
12.30
12.40
83,300
-0.20(-1.59%)
Jun 15, 2004
12.76
12.85
12.50
12.60
65,800
-0.34(-2.63%)
Jun 14, 2004
13.15
13.17
12.30
12.94
99,400
-0.04(-0.31%)
Jun 10, 2004
12.53
13.50
12.51
12.98
293,000
+0.36(+2.85%)
Jun 09, 2004
12.55
12.88
12.45
12.62
71,000
+0.11(+0.88%)
Jun 08, 2004
12.75
12.82
12.45
12.51
18,200
-0.18(-1.42%)
Jun 07, 2004
12.64
12.85
12.30
12.69
65,400
+0.00(+0.00%)
Jun 04, 2004
12.50
12.86
12.50
12.69
64,100
+0.10(+0.79%)
Jun 03, 2004
12.90
12.94
12.10
12.59
86,400
-0.22(-1.72%)
Jun 02, 2004
13.00
13.05
12.50
12.81
126,100
-0.18(-1.39%)
Jun 01, 2004
12.60
13.63
12.46
12.99
144,200
+0.64(+5.18%)
May 28, 2004
12.69
13.00
11.75
12.35
203,400
-0.65(-5.00%)
May 27, 2004
12.07
13.00
12.07
13.00
217,700
+1.01(+8.42%)
May 26, 2004
11.74
12.85
11.74
11.99
160,200
+0.09(+0.76%)
May 25, 2004
12.03
12.03
11.49
11.90
73,900
-0.05(-0.42%)
May 24, 2004
11.90
12.49
11.75
11.95
195,400
+1.22(+11.37%)
May 21, 2004
10.99
11.00
10.53
10.73
44,200
-0.02(-0.19%)
May 20, 2004
10.57
11.00
10.33
10.75
50,300
+0.33(+3.17%)
May 19, 2004
11.39
11.39
10.42
10.42
76,300
-0.61(-5.53%)
May 18, 2004
10.98
11.29
10.56
11.03
34,800
+0.14(+1.29%)
May 17, 2004
11.07
11.07
9.650
10.89
144,700
-0.31(-2.77%)
May 14, 2004
11.80
11.80
10.55
11.20
64,000
-0.46(-3.95%)
May 13, 2004
11.46
11.95
11.18
11.66
35,000
+0.03(+0.24%)
May 12, 2004
12.00
12.30
10.42
11.63
146,100
-0.45(-3.71%)
May 11, 2004
11.73
12.40
11.54
12.08
59,200
+0.60(+5.23%)
May 10, 2004
12.30
12.30
10.90
11.48
136,600
-0.82(-6.67%)
May 07, 2004
12.35
12.77
12.03
12.30
39,700
+0.13(+1.07%)
May 06, 2004
13.00
13.00
11.90
12.17
97,800
-0.82(-6.31%)
May 05, 2004
11.80
13.02
11.68
12.99
118,900
+0.99(+8.25%)
May 04, 2004
11.99
12.14
11.75
12.00
64,400
+0.18(+1.52%)
May 03, 2004
11.44
12.00
11.25
11.82
72,900
+0.39(+3.41%)
Apr 30, 2004
11.72
11.86
11.15
11.43
125,300
-0.32(-2.72%)
Apr 29, 2004
12.96
13.00
10.81
11.75
309,200
-1.40(-10.65%)
Apr 28, 2004
13.24
13.47
13.00
13.15
166,100
-0.24(-1.79%)
Apr 27, 2004
13.69
13.70
13.25
13.39
221,700
+0.08(+0.60%)
Apr 26, 2004
12.45
13.42
12.30
13.31
156,400
+0.52(+4.07%)
Apr 23, 2004
12.95
13.00
12.61
12.79
122,700
-0.11(-0.85%)
Apr 22, 2004
12.30
13.30
12.15
12.90
469,600
+0.41(+3.28%)
Apr 21, 2004
12.15
12.49
11.85
12.49
257,500
+0.30(+2.46%)
Apr 20, 2004
11.52
12.45
11.35
12.19
552,900
+0.52(+4.47%)
Apr 19, 2004
11.37
11.86
10.90
11.67
186,500
+0.38(+3.35%)
Apr 16, 2004
10.24
11.35
10.24
11.29
342,600
+0.93(+8.98%)
Apr 15, 2004
10.05
10.52
10.00
10.36
160,400
+0.11(+1.07%)
Apr 14, 2004
9.560
10.69
9.560
10.25
150,300
+0.58(+6.00%)
Apr 13, 2004
9.800
9.980
9.510
9.670
49,100
-0.01(-0.10%)
Apr 12, 2004
9.820
10.11
9.480
9.680
81,600
+0.13(+1.36%)
Apr 08, 2004
9.800
10.15
9.380
9.550
60,900
-0.26(-2.65%)
Apr 07, 2004
10.01
10.23
9.580
9.810
97,400
-0.01(-0.10%)
Apr 06, 2004
9.150
10.60
8.790
9.820
467,100
+0.77(+8.51%)
Apr 05, 2004
7.990
9.240
7.990
9.050
231,100
+0.91(+11.18%)
Apr 02, 2004
8.050
8.200
7.800
8.140
110,700
-0.16(-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
.