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
Oil States International
(NY:
OIS
)
4.650
-0.100 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2005
11.43
11.66
11.37
11.61
983,674
+0.18(+1.60%)
Apr 28, 2005
11.57
11.60
11.37
11.42
2,269,575
+0.02(+0.15%)
Apr 27, 2005
11.89
11.95
11.33
11.41
690,375
-0.54(-4.50%)
Apr 26, 2005
12.33
12.33
11.88
11.94
455,349
-0.39(-3.15%)
Apr 25, 2005
12.14
12.42
12.14
12.33
295,925
+0.26(+2.18%)
Apr 22, 2005
12.13
12.30
11.94
12.07
456,049
-0.05(-0.42%)
Apr 21, 2005
11.80
12.14
11.77
12.12
472,149
+0.40(+3.41%)
Apr 20, 2005
11.77
12.00
11.69
11.72
656,075
-0.01(-0.05%)
Apr 19, 2005
11.57
11.96
11.57
11.73
511,699
+0.26(+2.29%)
Apr 18, 2005
11.10
11.51
11.02
11.46
812,524
+0.34(+3.03%)
Apr 15, 2005
11.45
11.58
11.12
11.13
310,275
-0.32(-2.80%)
Apr 14, 2005
11.53
11.62
11.29
11.45
405,474
-0.05(-0.45%)
Apr 13, 2005
11.87
11.87
11.45
11.50
330,400
-0.40(-3.36%)
Apr 12, 2005
12.00
12.06
11.78
11.90
471,624
-0.10(-0.86%)
Apr 11, 2005
11.85
12.08
11.71
12.00
365,399
+0.15(+1.30%)
Apr 08, 2005
12.18
12.40
11.83
11.85
453,424
-0.37(-3.04%)
Apr 07, 2005
12.39
12.41
12.14
12.22
336,525
-0.12(-0.97%)
Apr 06, 2005
12.17
12.42
12.17
12.34
398,649
+0.21(+1.70%)
Apr 05, 2005
12.08
12.42
12.06
12.13
471,799
+0.06(+0.47%)
Apr 04, 2005
12.11
12.17
11.84
12.07
616,175
+0.15(+1.25%)
Apr 01, 2005
11.86
12.21
11.79
11.93
622,125
+0.18(+1.56%)
Mar 31, 2005
11.38
11.80
11.37
11.74
350,874
+0.45(+4.00%)
Mar 30, 2005
11.20
11.38
11.01
11.29
511,174
+0.15(+1.33%)
Mar 29, 2005
11.26
11.43
11.07
11.14
603,050
-0.25(-2.16%)
Mar 28, 2005
11.36
11.44
10.97
11.39
566,125
-0.01(-0.10%)
Mar 24, 2005
11.50
11.78
11.21
11.40
543,900
-0.02(-0.15%)
Mar 23, 2005
12.11
12.11
11.38
11.42
610,750
-0.72(-5.93%)
Mar 22, 2005
12.05
12.34
12.05
12.14
507,849
+0.09(+0.71%)
Mar 21, 2005
12.07
12.22
12.00
12.05
275,450
+0.01(+0.05%)
Mar 18, 2005
12.00
12.16
11.97
12.05
462,174
+0.05(+0.38%)
Mar 17, 2005
12.11
12.14
11.93
12.00
270,900
-0.04(-0.33%)
Mar 16, 2005
11.94
12.22
11.81
12.04
422,449
+0.11(+0.91%)
Mar 15, 2005
12.00
12.22
11.93
11.93
291,725
-0.01(-0.05%)
Mar 14, 2005
11.95
11.98
11.81
11.94
375,199
-0.01(-0.05%)
Mar 11, 2005
11.77
12.14
11.77
11.94
219,449
+0.16(+1.36%)
Mar 10, 2005
12.22
12.23
11.64
11.78
254,099
-0.49(-3.96%)
Mar 09, 2005
12.64
12.72
12.19
12.27
471,974
-0.31(-2.45%)
Mar 08, 2005
12.54
12.77
12.52
12.58
486,499
+0.06(+0.50%)
Mar 07, 2005
12.54
12.66
12.33
12.51
976,499
-0.12(-0.95%)
Mar 04, 2005
12.65
12.68
12.47
12.63
609,350
+0.02(+0.14%)
Mar 03, 2005
12.20
12.75
12.19
12.62
871,149
+0.44(+3.61%)
Mar 02, 2005
11.86
12.33
11.77
12.18
838,774
+0.22(+1.86%)
Mar 01, 2005
12.02
12.26
11.87
11.95
507,849
-0.07(-0.57%)
Feb 28, 2005
12.28
12.36
11.73
12.02
605,325
-0.26(-2.09%)
Feb 25, 2005
11.97
12.31
11.97
12.28
451,324
+0.23(+1.95%)
Feb 24, 2005
12.29
12.31
11.78
12.05
1,372,525
-0.21(-1.72%)
Feb 23, 2005
12.21
12.29
12.15
12.26
335,475
+0.06(+0.51%)
Feb 22, 2005
12.07
12.33
11.89
12.19
644,525
+0.11(+0.90%)
Feb 18, 2005
12.03
12.11
11.95
12.09
473,024
+0.07(+0.57%)
Feb 17, 2005
12.19
12.19
12.02
12.02
582,575
-0.17(-1.41%)
Feb 16, 2005
12.03
12.26
11.67
12.19
732,199
+0.45(+3.80%)
Feb 15, 2005
11.66
11.80
11.50
11.74
711,024
+0.07(+0.64%)
Feb 14, 2005
11.83
11.83
11.62
11.67
425,424
-0.10(-0.83%)
Feb 11, 2005
11.59
11.94
11.54
11.77
480,374
+0.14(+1.23%)
Feb 10, 2005
11.34
11.75
11.34
11.62
951,649
+0.34(+3.04%)
Feb 09, 2005
11.14
11.31
10.11
11.28
2,726,325
-0.63(-5.28%)
Feb 08, 2005
11.55
11.96
11.49
11.91
498,924
+0.35(+3.07%)
Feb 07, 2005
11.90
11.91
11.41
11.55
437,149
-0.36(-3.02%)
Feb 04, 2005
11.64
11.91
11.64
11.91
609,525
+0.24(+2.06%)
Feb 03, 2005
11.57
11.71
11.45
11.67
444,149
+0.07(+0.64%)
Feb 02, 2005
11.05
11.66
11.03
11.60
1,023,224
+0.55(+4.96%)
Feb 01, 2005
10.83
11.06
10.81
11.05
410,899
+0.17(+1.52%)
Jan 31, 2005
10.73
11.00
10.63
10.89
259,699
+0.14(+1.33%)
Jan 28, 2005
11.07
11.07
10.71
10.74
297,325
-0.36(-3.24%)
Jan 27, 2005
10.74
11.13
10.66
11.10
726,074
+0.28(+2.59%)
Jan 26, 2005
10.60
10.86
10.56
10.82
529,200
+0.25(+2.32%)
Jan 25, 2005
10.57
10.78
10.43
10.58
277,900
-0.04(-0.38%)
Jan 24, 2005
10.72
10.78
10.61
10.62
371,174
-0.10(-0.96%)
Jan 21, 2005
10.71
10.85
10.66
10.72
561,925
+0.03(+0.27%)
Jan 20, 2005
10.50
10.83
10.38
10.69
465,674
+0.14(+1.30%)
Jan 19, 2005
10.51
10.71
10.46
10.55
414,574
+0.05(+0.43%)
Jan 18, 2005
10.53
10.66
10.42
10.51
726,949
-0.01(-0.11%)
Jan 14, 2005
10.48
10.53
10.29
10.52
509,249
+0.05(+0.49%)
Jan 13, 2005
10.30
10.58
10.22
10.47
535,150
+0.18(+1.78%)
Jan 12, 2005
10.23
10.37
9.914
10.29
773,674
+0.03(+0.28%)
Jan 11, 2005
10.40
10.40
10.20
10.26
368,024
-0.12(-1.16%)
Jan 10, 2005
10.43
10.54
10.34
10.38
437,324
-0.02(-0.22%)
Jan 07, 2005
10.71
10.72
10.26
10.40
370,124
-0.24(-2.26%)
Jan 06, 2005
10.29
10.78
10.25
10.64
364,874
+0.35(+3.39%)
Jan 05, 2005
10.50
10.57
10.23
10.29
336,525
-0.23(-2.23%)
Jan 04, 2005
10.63
10.75
10.50
10.53
324,100
-0.10(-0.97%)
Jan 03, 2005
11.02
11.02
10.59
10.63
221,724
-0.39(-3.58%)
Dec 31, 2004
11.01
11.11
10.83
11.02
188,124
+0.01(+0.10%)
Dec 30, 2004
11.15
11.15
11.00
11.01
313,775
-0.14(-1.28%)
Dec 29, 2004
11.27
11.29
11.12
11.15
329,525
-0.11(-1.01%)
Dec 28, 2004
10.95
11.29
10.95
11.27
322,525
+0.38(+3.46%)
Dec 27, 2004
11.29
11.33
10.86
10.89
413,699
-0.40(-3.54%)
Dec 23, 2004
11.20
11.31
11.15
11.29
309,400
+0.18(+1.59%)
Dec 22, 2004
11.22
11.26
10.82
11.11
482,824
-0.11(-0.97%)
Dec 21, 2004
11.00
11.22
10.97
11.22
270,550
+0.28(+2.56%)
Dec 20, 2004
11.03
11.11
10.82
10.94
272,825
-0.01(-0.05%)
Dec 17, 2004
10.99
11.17
10.94
10.95
371,349
-0.05(-0.47%)
Dec 16, 2004
10.91
11.07
10.87
11.00
373,624
+0.13(+1.16%)
Dec 15, 2004
10.77
10.97
10.67
10.87
452,199
+0.09(+0.79%)
Dec 14, 2004
10.94
11.03
10.77
10.79
330,925
-0.11(-1.05%)
Dec 13, 2004
10.76
10.91
10.76
10.90
421,749
+0.14(+1.33%)
Dec 10, 2004
10.71
10.85
10.63
10.76
535,150
+0.07(+0.64%)
Dec 09, 2004
10.57
10.74
10.45
10.69
795,899
+0.13(+1.19%)
Dec 08, 2004
10.58
10.67
10.30
10.57
739,724
-0.01(-0.11%)
Dec 07, 2004
11.18
11.18
10.55
10.58
949,199
-0.63(-5.61%)
Dec 06, 2004
11.34
11.43
11.12
11.21
579,775
-0.11(-0.96%)
Dec 03, 2004
11.34
11.43
11.26
11.31
648,900
-0.02(-0.20%)
Dec 02, 2004
11.59
11.59
11.22
11.34
755,474
-0.25(-2.17%)
Dec 01, 2004
11.64
11.83
11.51
11.59
698,250
-0.05(-0.44%)
Nov 30, 2004
11.74
12.06
11.64
11.64
480,549
-0.06(-0.49%)
Nov 29, 2004
11.79
11.84
11.63
11.70
495,774
-0.01(-0.05%)
Nov 26, 2004
11.71
11.77
11.68
11.70
289,975
+0.01(+0.05%)
Nov 24, 2004
11.68
11.74
11.50
11.70
519,574
+0.02(+0.15%)
Nov 23, 2004
11.62
11.70
11.54
11.68
998,724
+0.06(+0.49%)
Nov 22, 2004
11.69
11.74
11.58
11.62
705,074
-0.11(-0.92%)
Nov 19, 2004
11.60
11.77
11.53
11.73
553,525
+0.14(+1.23%)
Nov 18, 2004
11.36
11.61
11.35
11.59
638,225
+0.29(+2.53%)
Nov 17, 2004
11.47
11.76
11.23
11.30
755,999
-0.11(-1.00%)
Nov 16, 2004
11.44
11.55
11.40
11.42
728,699
-0.02(-0.20%)
Nov 15, 2004
11.63
11.63
11.26
11.44
617,050
-0.22(-1.86%)
Nov 12, 2004
11.61
11.69
11.57
11.66
478,799
+0.05(+0.39%)
Nov 11, 2004
11.66
11.66
11.47
11.61
435,574
-0.13(-1.12%)
Nov 10, 2004
11.43
11.77
11.34
11.74
428,399
+0.34(+2.96%)
Nov 09, 2004
11.26
11.45
11.15
11.41
453,424
+0.13(+1.17%)
Nov 08, 2004
11.36
11.36
11.19
11.27
353,149
-0.09(-0.75%)
Nov 05, 2004
11.20
11.45
11.20
11.36
528,500
+0.22(+1.95%)
Nov 04, 2004
11.11
11.23
11.09
11.14
761,074
+0.06(+0.52%)
Nov 03, 2004
10.59
11.11
10.59
11.09
814,799
+0.75(+7.24%)
Nov 02, 2004
10.50
10.54
10.17
10.34
621,075
-0.17(-1.58%)
Nov 01, 2004
10.51
10.63
10.38
10.50
465,149
+0.01(+0.11%)
Oct 29, 2004
10.34
10.57
10.34
10.49
297,675
+0.18(+1.72%)
Oct 28, 2004
10.53
10.53
10.29
10.31
486,849
-0.22(-2.06%)
Oct 27, 2004
10.86
10.97
10.51
10.53
385,349
-0.36(-3.31%)
Oct 26, 2004
10.83
10.90
10.76
10.89
265,475
+0.06(+0.53%)
Oct 25, 2004
10.78
10.90
10.71
10.83
309,050
+0.07(+0.64%)
Oct 22, 2004
11.09
11.20
10.76
10.77
282,275
-0.33(-2.94%)
Oct 21, 2004
10.79
11.11
10.75
11.09
398,649
+0.36(+3.35%)
Oct 20, 2004
10.57
10.90
10.52
10.73
296,275
+0.26(+2.45%)
Oct 19, 2004
10.75
10.75
10.47
10.47
232,574
-0.11(-1.08%)
Oct 18, 2004
10.82
10.94
10.50
10.59
414,224
-0.09(-0.80%)
Oct 15, 2004
10.37
10.74
10.31
10.67
482,649
+0.30(+2.92%)
Oct 14, 2004
10.25
10.48
10.25
10.37
326,725
+0.13(+1.23%)
Oct 13, 2004
10.53
10.53
10.23
10.25
352,974
-0.28(-2.66%)
Oct 12, 2004
10.47
10.67
10.42
10.53
460,249
+0.06(+0.55%)
Oct 11, 2004
10.84
10.84
10.46
10.47
329,875
-0.37(-3.43%)
Oct 08, 2004
10.86
10.91
10.77
10.84
274,575
-0.02(-0.16%)
Oct 07, 2004
10.86
10.97
10.77
10.86
641,025
+0.01(+0.11%)
Oct 06, 2004
10.71
10.86
10.71
10.85
879,199
+0.13(+1.23%)
Oct 05, 2004
10.85
10.89
10.70
10.71
520,974
-0.10(-0.90%)
Oct 04, 2004
10.97
11.13
10.79
10.81
577,500
-0.01(-0.11%)
Oct 01, 2004
10.69
10.86
10.60
10.82
775,599
+0.14(+1.28%)
Sep 30, 2004
10.74
10.79
10.68
10.69
149,275
-0.11(-1.06%)
Sep 29, 2004
10.76
10.85
10.70
10.80
485,799
-0.05(-0.47%)
Sep 28, 2004
10.70
10.89
10.66
10.85
343,875
+0.22(+2.10%)
Sep 27, 2004
10.66
10.70
10.51
10.63
294,525
-0.05(-0.43%)
Sep 24, 2004
10.54
10.75
10.54
10.67
303,625
+0.09(+0.86%)
Sep 23, 2004
10.34
10.62
10.20
10.58
684,950
+0.18(+1.76%)
Sep 22, 2004
10.31
10.43
10.13
10.40
515,549
+0.09(+0.83%)
Sep 21, 2004
10.07
10.35
10.07
10.31
995,399
+0.03(+0.28%)
Sep 20, 2004
10.13
10.42
10.13
10.29
510,824
+0.18(+1.81%)
Sep 17, 2004
10.11
10.14
10.03
10.10
458,499
-0.01(-0.11%)
Sep 16, 2004
10.10
10.11
10.01
10.11
244,824
+0.01(+0.11%)
Sep 15, 2004
9.994
10.14
9.914
10.10
786,099
+0.10(+1.03%)
Sep 14, 2004
10.15
10.22
9.971
10.00
367,324
-0.14(-1.35%)
Sep 13, 2004
10.29
10.33
10.12
10.14
306,075
-0.17(-1.66%)
Sep 10, 2004
10.14
10.31
10.14
10.31
641,200
+0.11(+1.06%)
Sep 09, 2004
9.789
10.28
9.789
10.20
723,624
+0.43(+4.39%)
Sep 08, 2004
9.686
9.909
9.686
9.771
304,150
+0.01(+0.06%)
Sep 07, 2004
9.766
9.811
9.629
9.766
349,475
-0.03(-0.29%)
Sep 03, 2004
9.714
9.811
9.571
9.794
229,949
+0.09(+0.88%)
Sep 02, 2004
9.657
9.714
9.514
9.709
374,324
+0.00(+0.00%)
Sep 01, 2004
9.320
9.737
9.320
9.709
645,225
+0.51(+5.53%)
Aug 31, 2004
9.000
9.223
8.994
9.200
271,950
+0.18(+1.96%)
Aug 30, 2004
9.143
9.149
8.994
9.023
287,700
-0.10(-1.07%)
Aug 27, 2004
9.137
9.171
9.086
9.120
317,625
-0.02(-0.19%)
Aug 26, 2004
9.257
9.257
9.086
9.137
420,699
-0.10(-1.11%)
Aug 25, 2004
9.571
9.617
9.240
9.240
272,300
-0.38(-3.98%)
Aug 24, 2004
9.543
9.663
9.469
9.623
258,649
+0.14(+1.45%)
Aug 23, 2004
9.846
9.886
9.400
9.486
257,249
-0.31(-3.15%)
Aug 20, 2004
9.703
9.926
9.657
9.794
341,950
+0.11(+1.12%)
Aug 19, 2004
9.371
9.714
9.343
9.686
447,299
+0.43(+4.63%)
Aug 18, 2004
9.166
9.314
9.166
9.257
346,675
+0.11(+1.25%)
Aug 17, 2004
9.400
9.400
9.051
9.143
289,625
-0.20(-2.14%)
Aug 16, 2004
9.229
9.400
9.200
9.343
761,599
+0.21(+2.25%)
Aug 13, 2004
9.400
9.457
9.074
9.137
545,825
-0.27(-2.91%)
Aug 12, 2004
9.457
9.714
9.383
9.411
454,299
-0.13(-1.38%)
Aug 11, 2004
9.817
9.829
9.451
9.543
428,924
-0.27(-2.79%)
Aug 10, 2004
9.714
9.880
9.617
9.817
503,474
+0.15(+1.54%)
Aug 09, 2004
9.440
9.754
9.434
9.669
388,499
+0.19(+2.05%)
Aug 06, 2004
9.331
9.629
9.229
9.474
287,350
+0.00(+0.00%)
Aug 05, 2004
9.886
10.11
9.474
9.474
633,150
-0.73(-7.11%)
Aug 04, 2004
9.863
10.26
9.806
10.20
711,024
+0.22(+2.23%)
Aug 03, 2004
9.714
10.25
9.686
9.977
1,224,125
+0.83(+9.12%)
Aug 02, 2004
9.286
9.371
9.074
9.143
322,875
-0.26(-2.79%)
Jul 30, 2004
9.469
9.571
9.326
9.406
191,099
-0.21(-2.14%)
Jul 29, 2004
9.657
9.697
9.434
9.611
146,300
+0.07(+0.72%)
Jul 28, 2004
9.200
9.657
9.171
9.543
310,275
+0.30(+3.21%)
Jul 27, 2004
8.909
9.257
8.897
9.246
150,850
+0.34(+3.78%)
Jul 26, 2004
9.074
9.177
8.794
8.909
167,300
-0.18(-2.01%)
Jul 23, 2004
9.194
9.286
9.091
9.091
82,775
-0.13(-1.43%)
Jul 22, 2004
9.171
9.320
9.050
9.223
149,275
-0.07(-0.74%)
Jul 21, 2004
9.657
9.749
9.286
9.291
156,800
-0.34(-3.56%)
Jul 20, 2004
9.560
9.657
9.486
9.634
247,799
+0.13(+1.38%)
Jul 19, 2004
9.389
9.571
9.366
9.503
297,325
+0.14(+1.53%)
Jul 16, 2004
9.366
9.423
9.246
9.360
230,124
-0.01(-0.06%)
Jul 15, 2004
9.200
9.417
9.189
9.366
238,174
+0.13(+1.42%)
Jul 14, 2004
9.109
9.337
9.080
9.234
275,625
+0.14(+1.57%)
Jul 13, 2004
9.171
9.189
9.086
9.091
208,249
-0.04(-0.44%)
Jul 12, 2004
9.200
9.200
9.086
9.131
277,900
-0.01(-0.13%)
Jul 09, 2004
8.840
9.217
8.840
9.143
212,099
+0.26(+2.96%)
Jul 08, 2004
8.937
8.943
8.829
8.880
316,750
-0.02(-0.26%)
Jul 07, 2004
9.023
9.097
8.897
8.903
209,999
-0.12(-1.33%)
Jul 06, 2004
8.869
9.051
8.817
9.023
199,149
+0.17(+1.94%)
Jul 02, 2004
8.794
8.869
8.691
8.851
153,825
+0.07(+0.85%)
Jul 01, 2004
8.789
8.834
8.743
8.777
296,450
+0.03(+0.39%)
Jun 30, 2004
8.800
8.846
8.720
8.743
412,649
-0.03(-0.33%)
Jun 29, 2004
8.760
8.800
8.663
8.771
289,275
+0.01(+0.13%)
Jun 28, 2004
8.983
8.983
8.697
8.760
302,400
-0.17(-1.86%)
Jun 25, 2004
8.800
8.971
8.760
8.926
398,474
+0.10(+1.10%)
Jun 24, 2004
8.943
8.943
8.811
8.829
163,625
-0.14(-1.53%)
Jun 23, 2004
8.789
8.966
8.789
8.966
496,474
+0.18(+2.02%)
Jun 22, 2004
8.714
8.800
8.669
8.789
254,974
+0.07(+0.79%)
Jun 21, 2004
8.703
8.777
8.686
8.720
246,924
+0.07(+0.86%)
Jun 18, 2004
8.571
8.743
8.571
8.646
410,899
+0.09(+1.00%)
Jun 17, 2004
8.297
8.611
8.297
8.560
285,775
+0.13(+1.56%)
Jun 16, 2004
8.143
8.509
8.143
8.429
186,549
+0.11(+1.37%)
Jun 15, 2004
8.263
8.440
8.229
8.314
284,200
+0.04(+0.48%)
Jun 14, 2004
8.280
8.314
8.206
8.274
261,624
+0.02(+0.21%)
Jun 10, 2004
8.206
8.377
8.206
8.257
224,174
+0.03(+0.42%)
Jun 09, 2004
8.571
8.571
8.149
8.223
197,224
-0.09(-1.03%)
Jun 08, 2004
8.189
8.486
8.074
8.309
271,075
+0.12(+1.47%)
Jun 07, 2004
8.154
8.229
8.097
8.189
425,074
+0.07(+0.92%)
Jun 04, 2004
8.126
8.166
8.000
8.114
174,300
+0.05(+0.57%)
Jun 03, 2004
8.143
8.200
8.029
8.069
407,749
-0.19(-2.28%)
Jun 02, 2004
8.286
8.331
8.166
8.257
107,449
-0.07(-0.89%)
Jun 01, 2004
8.171
8.343
8.171
8.331
448,874
+0.22(+2.68%)
May 28, 2004
8.206
8.229
8.074
8.114
229,774
-0.06(-0.70%)
May 27, 2004
8.194
8.240
8.149
8.171
243,949
-0.02(-0.21%)
May 26, 2004
8.257
8.309
8.160
8.189
635,950
-0.05(-0.56%)
May 25, 2004
8.366
8.509
8.086
8.234
2,774,800
-0.11(-1.37%)
May 24, 2004
8.097
8.394
8.091
8.349
300,825
+0.31(+3.84%)
May 21, 2004
8.149
8.286
7.949
8.040
505,399
-0.13(-1.61%)
May 20, 2004
8.029
8.274
8.006
8.171
461,299
+0.14(+1.78%)
May 19, 2004
8.280
8.309
7.971
8.029
457,799
-0.19(-2.36%)
May 18, 2004
8.291
8.291
8.109
8.223
436,099
-0.07(-0.83%)
May 17, 2004
8.183
8.343
8.120
8.291
221,374
+0.11(+1.40%)
May 14, 2004
8.091
8.240
8.057
8.177
423,674
+0.11(+1.35%)
May 13, 2004
8.097
8.166
8.023
8.069
451,149
-0.07(-0.84%)
May 12, 2004
8.074
8.137
7.931
8.137
370,474
+0.12(+1.50%)
May 11, 2004
7.857
8.017
7.840
8.017
449,224
+0.10(+1.30%)
May 10, 2004
7.806
7.971
7.543
7.914
398,299
+0.05(+0.65%)
May 07, 2004
8.069
8.143
7.720
7.863
317,100
-0.17(-2.06%)
May 06, 2004
8.309
8.309
7.949
8.029
408,974
-0.28(-3.37%)
May 05, 2004
8.457
8.457
8.229
8.309
575,750
-0.15(-1.76%)
May 04, 2004
8.371
8.560
8.337
8.457
548,800
+0.14(+1.72%)
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
.