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
(NY:
)
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 (%)
Apr 29, 2005
14.14
14.22
13.90
13.95
639,100
-0.22(-1.55%)
Apr 28, 2005
14.20
14.20
13.90
14.17
519,300
-0.11(-0.77%)
Apr 27, 2005
14.59
14.60
14.20
14.28
338,300
-0.28(-1.92%)
Apr 26, 2005
14.48
14.57
14.31
14.56
276,800
+0.08(+0.55%)
Apr 25, 2005
14.50
14.62
14.45
14.48
314,800
+0.05(+0.35%)
Apr 22, 2005
14.39
14.53
14.32
14.43
381,700
+0.09(+0.63%)
Apr 21, 2005
14.34
14.40
14.23
14.34
334,000
+0.00(+0.00%)
Apr 20, 2005
14.46
14.53
14.28
14.34
377,600
-0.10(-0.69%)
Apr 19, 2005
13.75
14.46
13.75
14.44
595,000
+0.69(+5.02%)
Apr 18, 2005
13.90
13.90
13.62
13.75
573,600
-0.15(-1.08%)
Apr 15, 2005
14.25
14.25
13.90
13.90
469,900
-0.42(-2.93%)
Apr 14, 2005
14.17
14.32
13.92
14.32
505,000
+0.21(+1.49%)
Apr 13, 2005
14.25
14.25
13.87
14.11
827,300
-0.27(-1.88%)
Apr 12, 2005
14.70
14.70
14.37
14.38
633,300
-0.21(-1.44%)
Apr 11, 2005
14.63
14.64
14.32
14.59
768,500
-0.06(-0.41%)
Apr 08, 2005
14.73
14.74
14.50
14.65
554,500
-0.10(-0.68%)
Apr 07, 2005
14.87
14.99
14.65
14.75
483,800
+0.02(+0.14%)
Apr 06, 2005
14.66
14.80
14.43
14.73
533,300
+0.00(+0.00%)
Apr 05, 2005
15.00
15.02
14.55
14.73
382,800
-0.20(-1.34%)
Apr 04, 2005
15.04
15.22
14.91
14.93
714,000
-0.03(-0.20%)
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
.