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
Dover Downs Entertainment
(NY:
DVD
)
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
3.307
3.329
3.235
3.322
21,048
+0.01(+0.44%)
Apr 28, 2005
3.344
3.351
3.286
3.307
18,159
-0.08(-2.36%)
Apr 27, 2005
3.307
3.453
3.307
3.387
24,350
+0.08(+2.42%)
Apr 26, 2005
3.322
3.395
3.307
3.307
33,017
-0.02(-0.66%)
Apr 25, 2005
3.351
3.424
3.329
3.329
12,656
-0.01(-0.43%)
Apr 22, 2005
3.424
3.453
3.344
3.344
42,785
-0.08(-2.34%)
Apr 21, 2005
3.576
3.598
3.271
3.424
217,089
-0.10(-2.89%)
Apr 20, 2005
3.707
3.707
3.467
3.525
57,092
-0.15(-3.96%)
Apr 19, 2005
3.525
3.707
3.496
3.671
42,647
+0.18(+5.21%)
Apr 18, 2005
3.416
3.489
3.409
3.489
8,254
+0.06(+1.70%)
Apr 15, 2005
3.554
3.562
3.424
3.431
43,335
-0.12(-3.28%)
Apr 14, 2005
3.613
3.634
3.547
3.547
25,726
-0.08(-2.20%)
Apr 13, 2005
3.693
3.700
3.613
3.627
33,567
-0.12(-3.11%)
Apr 12, 2005
3.656
3.765
3.620
3.743
32,329
+0.09(+2.39%)
Apr 11, 2005
3.707
3.729
3.656
3.656
10,180
-0.07(-1.76%)
Apr 08, 2005
3.685
3.736
3.642
3.722
30,678
-0.01(-0.19%)
Apr 07, 2005
3.707
3.743
3.671
3.729
6,603
+0.01(+0.20%)
Apr 06, 2005
3.671
3.722
3.671
3.722
26,138
+0.09(+2.40%)
Apr 05, 2005
3.707
3.707
3.634
3.634
16,783
-0.02(-0.60%)
Apr 04, 2005
3.634
3.664
3.634
3.656
16,783
+0.01(+0.20%)
Apr 01, 2005
3.707
3.802
3.598
3.649
32,742
-0.02(-0.59%)
Mar 31, 2005
3.634
3.671
3.533
3.671
29,990
+0.07(+1.81%)
Mar 30, 2005
3.620
3.627
3.598
3.605
36,594
-0.01(-0.20%)
Mar 29, 2005
3.707
3.714
3.613
3.613
28,615
-0.09(-2.55%)
Mar 28, 2005
3.780
3.816
3.707
3.707
22,561
+0.00(+0.00%)
Mar 24, 2005
3.758
3.758
3.707
3.707
7,016
-0.01(-0.39%)
Mar 23, 2005
3.853
3.853
3.671
3.722
42,372
-0.15(-3.94%)
Mar 22, 2005
3.925
3.932
3.831
3.874
26,826
-0.07(-1.66%)
Mar 21, 2005
4.071
4.071
3.918
3.940
20,498
-0.08(-1.99%)
Mar 18, 2005
4.129
4.129
4.020
4.020
80,480
-0.11(-2.64%)
Mar 17, 2005
4.027
4.143
4.027
4.129
10,180
+0.14(+3.46%)
Mar 16, 2005
4.034
4.056
3.983
3.991
6,190
-0.06(-1.44%)
Mar 15, 2005
4.143
4.209
4.034
4.049
29,990
-0.07(-1.76%)
Mar 14, 2005
3.998
4.129
3.954
4.121
27,239
+0.09(+2.35%)
Mar 11, 2005
4.027
4.042
3.998
4.027
71,812
-0.02(-0.54%)
Mar 10, 2005
4.143
4.143
4.027
4.049
33,430
-0.14(-3.30%)
Mar 09, 2005
4.107
4.187
4.071
4.187
30,953
+0.04(+1.05%)
Mar 08, 2005
4.143
4.158
4.100
4.143
21,736
-0.04(-0.87%)
Mar 07, 2005
4.216
4.267
4.180
4.180
17,196
-0.07(-1.71%)
Mar 04, 2005
4.151
4.252
4.121
4.252
18,709
+0.10(+2.45%)
Mar 03, 2005
4.071
4.151
4.071
4.151
19,397
+0.10(+2.51%)
Mar 02, 2005
4.034
4.121
3.998
4.049
19,810
-0.02(-0.54%)
Mar 01, 2005
4.238
4.238
4.042
4.071
24,212
-0.14(-3.28%)
Feb 28, 2005
4.281
4.325
4.194
4.209
21,874
+0.00(+0.00%)
Feb 25, 2005
3.831
4.209
3.831
4.209
17,884
+0.41(+10.92%)
Feb 24, 2005
3.780
3.838
3.780
3.794
29,027
+0.01(+0.38%)
Feb 23, 2005
3.649
3.816
3.649
3.780
17,196
+0.19(+5.26%)
Feb 22, 2005
3.562
3.671
3.518
3.591
33,017
-0.04(-1.20%)
Feb 18, 2005
3.838
3.838
3.634
3.634
40,171
-0.20(-5.12%)
Feb 17, 2005
4.107
4.107
3.831
3.831
26,138
-0.25(-6.06%)
Feb 16, 2005
3.998
4.078
3.983
4.078
12,243
+0.05(+1.26%)
Feb 15, 2005
3.998
4.092
3.962
4.027
14,032
+0.04(+1.09%)
Feb 14, 2005
4.063
4.100
3.969
3.983
14,307
-0.08(-1.97%)
Feb 11, 2005
3.962
4.063
3.962
4.063
11,280
+0.03(+0.72%)
Feb 10, 2005
4.180
4.180
4.020
4.034
25,726
-0.20(-4.80%)
Feb 09, 2005
4.361
4.361
4.216
4.238
20,360
-0.11(-2.51%)
Feb 08, 2005
4.361
4.405
4.332
4.347
23,937
+0.01(+0.17%)
Feb 07, 2005
4.340
4.354
4.325
4.340
7,016
+0.00(+0.00%)
Feb 04, 2005
4.332
4.340
4.303
4.340
8,116
+0.03(+0.67%)
Feb 03, 2005
4.361
4.361
4.281
4.310
14,995
-0.05(-1.17%)
Feb 02, 2005
4.325
4.361
4.252
4.361
30,678
+0.01(+0.17%)
Feb 01, 2005
4.398
4.441
4.347
4.354
36,181
-0.02(-0.50%)
Jan 31, 2005
4.376
4.434
4.376
4.376
36,181
+0.07(+1.69%)
Jan 28, 2005
4.361
4.361
4.289
4.303
16,508
+0.01(+0.34%)
Jan 27, 2005
4.230
4.361
4.230
4.289
20,085
+0.02(+0.51%)
Jan 26, 2005
4.216
4.274
4.143
4.267
16,783
+0.01(+0.34%)
Jan 25, 2005
4.114
4.260
4.114
4.252
27,927
+0.17(+4.09%)
Jan 24, 2005
4.172
4.180
4.085
4.085
11,968
-0.12(-2.94%)
Jan 21, 2005
4.318
4.347
4.180
4.209
11,005
-0.11(-2.53%)
Jan 20, 2005
4.187
4.318
4.114
4.318
31,779
+0.09(+2.24%)
Jan 19, 2005
4.361
4.361
4.209
4.223
16,233
-0.14(-3.17%)
Jan 18, 2005
4.361
4.361
4.289
4.361
23,662
+0.03(+0.67%)
Jan 14, 2005
4.078
4.354
4.071
4.332
28,615
+0.29(+7.19%)
Jan 13, 2005
4.289
4.289
4.012
4.042
29,715
-0.22(-5.12%)
Jan 12, 2005
4.289
4.325
4.151
4.260
18,297
+0.00(+0.00%)
Jan 11, 2005
4.187
4.296
4.143
4.260
26,413
+0.04(+0.86%)
Jan 10, 2005
3.998
4.267
3.998
4.223
22,837
+0.21(+5.25%)
Jan 07, 2005
4.034
4.034
3.962
4.012
36,044
+0.02(+0.55%)
Jan 06, 2005
3.925
4.005
3.925
3.991
26,826
+0.03(+0.73%)
Jan 05, 2005
3.998
4.020
3.940
3.962
31,641
-0.06(-1.45%)
Jan 04, 2005
4.209
4.267
3.918
4.020
28,615
-0.21(-4.98%)
Jan 03, 2005
4.216
4.274
4.151
4.230
21,736
+0.07(+1.57%)
Dec 31, 2004
4.136
4.274
4.078
4.165
56,542
+0.02(+0.53%)
Dec 30, 2004
4.158
4.216
4.143
4.143
14,720
-0.01(-0.35%)
Dec 29, 2004
4.289
4.289
4.121
4.158
11,280
-0.16(-3.70%)
Dec 28, 2004
4.274
4.318
4.216
4.318
14,032
+0.12(+2.77%)
Dec 27, 2004
4.354
4.361
4.136
4.201
7,428
-0.15(-3.51%)
Dec 23, 2004
4.398
4.427
4.354
4.354
17,471
-0.04(-0.99%)
Dec 22, 2004
4.361
4.398
4.318
4.398
49,388
-0.01(-0.33%)
Dec 21, 2004
4.281
4.434
4.260
4.412
16,783
+0.13(+3.06%)
Dec 20, 2004
4.310
4.332
4.230
4.281
9,767
-0.03(-0.67%)
Dec 17, 2004
4.340
4.361
4.238
4.310
27,514
+0.01(+0.17%)
Dec 16, 2004
4.230
4.361
4.143
4.303
31,504
+0.13(+3.14%)
Dec 15, 2004
4.172
4.216
4.129
4.172
38,107
+0.03(+0.70%)
Dec 14, 2004
3.765
4.143
3.765
4.143
60,394
+0.33(+8.57%)
Dec 13, 2004
3.925
3.962
3.809
3.816
35,081
-0.18(-4.55%)
Dec 10, 2004
3.809
4.034
3.809
3.998
25,038
+0.17(+4.36%)
Dec 09, 2004
3.707
3.831
3.664
3.831
11,556
+0.14(+3.74%)
Dec 08, 2004
3.634
3.722
3.504
3.693
24,625
+0.09(+2.42%)
Dec 07, 2004
3.707
3.729
3.562
3.605
37,557
-0.14(-3.69%)
Dec 06, 2004
3.794
3.831
3.722
3.743
19,397
-0.12(-3.20%)
Dec 03, 2004
4.071
4.114
3.860
3.867
26,826
-0.20(-4.83%)
Dec 02, 2004
4.049
4.129
3.925
4.063
54,478
+0.09(+2.19%)
Dec 01, 2004
3.591
4.020
3.584
3.976
107,719
+0.44(+12.55%)
Nov 30, 2004
3.533
3.554
3.489
3.533
309,813
+0.02(+0.62%)
Nov 29, 2004
3.613
3.649
3.445
3.511
48,150
-0.06(-1.63%)
Nov 26, 2004
3.562
3.627
3.562
3.569
2,063
-0.03(-0.81%)
Nov 24, 2004
3.634
3.678
3.562
3.598
22,011
-0.09(-2.56%)
Nov 23, 2004
3.831
3.853
3.685
3.693
25,450
-0.20(-5.05%)
Nov 22, 2004
3.853
3.991
3.831
3.889
25,450
+0.03(+0.75%)
Nov 19, 2004
3.838
3.903
3.809
3.860
11,968
-0.03(-0.75%)
Nov 18, 2004
3.823
3.918
3.794
3.889
6,603
+0.04(+0.94%)
Nov 17, 2004
3.780
3.998
3.780
3.853
25,450
+0.09(+2.32%)
Nov 16, 2004
3.831
3.853
3.743
3.765
18,572
-0.02(-0.58%)
Nov 15, 2004
3.853
3.896
3.773
3.787
43,472
-0.14(-3.52%)
Nov 12, 2004
3.889
3.932
3.889
3.925
19,397
+0.00(+0.00%)
Nov 11, 2004
3.903
3.925
3.882
3.925
18,709
+0.06(+1.50%)
Nov 10, 2004
3.743
3.925
3.743
3.867
24,900
+0.09(+2.50%)
Nov 09, 2004
3.634
3.773
3.634
3.773
12,519
+0.16(+4.43%)
Nov 08, 2004
3.664
3.736
3.598
3.613
23,662
-0.12(-3.12%)
Nov 05, 2004
3.780
3.925
3.707
3.729
52,827
-0.04(-0.97%)
Nov 04, 2004
3.693
3.780
3.656
3.765
20,498
+0.04(+0.97%)
Nov 03, 2004
3.634
3.729
3.613
3.729
39,483
+0.09(+2.60%)
Nov 02, 2004
3.743
3.780
3.598
3.634
37,419
-0.09(-2.34%)
Nov 01, 2004
3.380
3.773
3.344
3.722
44,986
+0.27(+7.79%)
Oct 29, 2004
3.562
3.584
3.431
3.453
12,656
-0.07(-2.06%)
Oct 28, 2004
3.489
3.620
3.424
3.525
46,224
-0.11(-3.00%)
Oct 27, 2004
3.591
3.634
3.453
3.634
26,826
+0.12(+3.31%)
Oct 26, 2004
3.453
3.533
3.409
3.518
19,535
+0.10(+2.98%)
Oct 25, 2004
3.286
3.416
3.256
3.416
24,075
-0.05(-1.47%)
Oct 22, 2004
3.591
3.598
3.467
3.467
5,778
-0.13(-3.64%)
Oct 21, 2004
3.533
3.598
3.489
3.598
7,566
+0.10(+2.91%)
Oct 20, 2004
3.475
3.518
3.387
3.496
14,995
-0.01(-0.41%)
Oct 19, 2004
3.562
3.598
3.511
3.511
30,816
-0.05(-1.43%)
Oct 18, 2004
3.380
3.562
3.344
3.562
31,228
+0.18(+5.38%)
Oct 15, 2004
3.235
3.409
3.184
3.380
9,492
+0.15(+4.73%)
Oct 14, 2004
3.344
3.344
3.227
3.227
6,465
-0.17(-5.13%)
Oct 13, 2004
3.271
3.416
3.271
3.402
33,017
+0.17(+5.17%)
Oct 12, 2004
3.031
3.242
3.024
3.235
29,440
+0.17(+5.45%)
Oct 11, 2004
3.169
3.169
3.053
3.067
26,001
-0.14(-4.31%)
Oct 08, 2004
3.344
3.344
3.206
3.206
12,381
-0.21(-6.17%)
Oct 07, 2004
3.547
3.562
3.416
3.416
3,439
-0.17(-4.86%)
Oct 06, 2004
3.518
3.598
3.489
3.591
23,249
+0.00(+0.00%)
Oct 05, 2004
3.547
3.591
3.453
3.591
43,610
+0.11(+3.13%)
Oct 04, 2004
3.416
3.489
3.416
3.482
16,096
+0.11(+3.23%)
Oct 01, 2004
3.162
3.380
3.147
3.373
16,783
+0.25(+8.16%)
Sep 30, 2004
3.053
3.126
3.053
3.118
7,016
+0.06(+1.90%)
Sep 29, 2004
3.053
3.067
3.017
3.060
7,016
+0.04(+1.45%)
Sep 28, 2004
3.053
3.053
3.017
3.017
4,264
-0.01(-0.24%)
Sep 27, 2004
3.038
3.053
2.988
3.024
9,217
-0.01(-0.48%)
Sep 24, 2004
3.067
3.067
3.002
3.038
6,465
-0.05(-1.65%)
Sep 23, 2004
3.089
3.104
3.053
3.089
14,032
+0.03(+0.95%)
Sep 22, 2004
3.198
3.198
3.053
3.060
14,720
-0.17(-5.39%)
Sep 21, 2004
3.220
3.235
3.198
3.235
14,582
+0.05(+1.60%)
Sep 20, 2004
3.162
3.235
3.078
3.184
7,428
-0.02(-0.68%)
Sep 17, 2004
3.329
3.329
3.198
3.206
37,557
-0.09(-2.65%)
Sep 16, 2004
3.329
3.373
3.286
3.293
6,741
+0.02(+0.67%)
Sep 15, 2004
3.402
3.416
3.184
3.271
16,783
-0.11(-3.23%)
Sep 14, 2004
3.344
3.416
3.322
3.380
12,381
+0.00(+0.00%)
Sep 13, 2004
3.416
3.453
3.380
3.380
22,837
-0.03(-0.85%)
Sep 10, 2004
3.380
3.416
3.307
3.409
9,079
-0.01(-0.21%)
Sep 09, 2004
3.169
3.416
3.133
3.416
25,038
+0.28(+9.05%)
Sep 08, 2004
3.286
3.322
3.133
3.133
24,212
-0.19(-5.69%)
Sep 07, 2004
3.329
3.395
3.242
3.322
29,440
+0.07(+2.01%)
Sep 03, 2004
3.380
3.380
3.198
3.256
28,477
-0.12(-3.66%)
Sep 02, 2004
3.198
3.380
3.198
3.380
15,958
+0.17(+5.44%)
Sep 01, 2004
3.344
3.460
3.198
3.206
35,081
-0.10(-3.08%)
Aug 31, 2004
3.242
3.307
3.198
3.307
37,144
+0.10(+3.17%)
Aug 30, 2004
3.227
3.256
3.184
3.206
16,371
+0.00(+0.00%)
Aug 27, 2004
3.017
3.235
2.980
3.206
22,699
+0.23(+7.82%)
Aug 26, 2004
3.104
3.104
2.973
2.973
3,164
-0.08(-2.62%)
Aug 25, 2004
3.046
3.053
3.017
3.053
22,286
+0.01(+0.24%)
Aug 24, 2004
3.089
3.111
3.046
3.046
5,502
-0.02(-0.71%)
Aug 23, 2004
2.973
3.075
2.958
3.067
18,572
+0.11(+3.69%)
Aug 20, 2004
2.893
2.966
2.893
2.958
11,418
+0.09(+3.30%)
Aug 19, 2004
2.929
2.944
2.835
2.864
29,578
-0.11(-3.67%)
Aug 18, 2004
2.878
2.973
2.878
2.973
12,381
+0.09(+3.28%)
Aug 17, 2004
2.900
2.922
2.871
2.878
15,408
-0.02(-0.75%)
Aug 16, 2004
2.908
2.980
2.871
2.900
30,128
+0.02(+0.76%)
Aug 13, 2004
2.893
2.893
2.857
2.878
4,815
-0.01(-0.25%)
Aug 12, 2004
2.871
2.900
2.835
2.886
7,704
-0.02(-0.75%)
Aug 11, 2004
2.915
2.937
2.871
2.908
14,857
-0.04(-1.23%)
Aug 10, 2004
2.958
2.973
2.910
2.944
12,243
+0.01(+0.25%)
Aug 09, 2004
2.944
2.966
2.915
2.937
12,794
-0.04(-1.46%)
Aug 06, 2004
3.024
3.067
2.922
2.980
24,212
-0.09(-2.84%)
Aug 05, 2004
3.046
3.097
3.002
3.067
33,155
+0.01(+0.24%)
Aug 04, 2004
2.980
3.097
2.900
3.060
17,059
+0.04(+1.45%)
Aug 03, 2004
3.038
3.075
2.988
3.017
8,804
-0.04(-1.19%)
Aug 02, 2004
3.126
3.126
3.024
3.053
27,376
-0.11(-3.45%)
Jul 30, 2004
3.118
3.162
3.060
3.162
19,397
+0.00(+0.00%)
Jul 29, 2004
2.944
3.162
2.908
3.162
25,863
+0.25(+8.48%)
Jul 28, 2004
2.791
2.915
2.784
2.915
27,514
+0.12(+4.43%)
Jul 27, 2004
2.835
2.878
2.791
2.791
18,985
-0.01(-0.52%)
Jul 26, 2004
2.791
2.813
2.791
2.806
21,736
+0.00(+0.00%)
Jul 23, 2004
2.799
2.835
2.791
2.806
21,736
-0.02(-0.77%)
Jul 22, 2004
2.784
2.828
2.784
2.828
21,874
+0.04(+1.30%)
Jul 21, 2004
2.908
2.908
2.791
2.791
28,202
-0.09(-3.03%)
Jul 20, 2004
2.806
2.878
2.799
2.878
11,418
+0.04(+1.54%)
Jul 19, 2004
2.871
2.886
2.835
2.835
16,508
-0.04(-1.27%)
Jul 16, 2004
2.944
2.944
2.871
2.871
18,709
-0.04(-1.25%)
Jul 15, 2004
2.922
2.944
2.908
2.908
11,005
-0.02(-0.74%)
Jul 14, 2004
2.929
2.966
2.799
2.929
16,921
-0.01(-0.49%)
Jul 13, 2004
2.951
2.958
2.799
2.944
13,894
+0.02(+0.75%)
Jul 12, 2004
2.944
2.973
2.799
2.922
23,112
-0.03(-0.99%)
Jul 09, 2004
2.799
2.980
2.791
2.951
21,186
+0.16(+5.73%)
Jul 08, 2004
2.828
2.886
2.791
2.791
27,514
-0.04(-1.29%)
Jul 07, 2004
2.799
2.871
2.799
2.828
44,711
-0.04(-1.27%)
Jul 06, 2004
2.893
2.900
2.857
2.864
20,085
-0.04(-1.50%)
Jul 02, 2004
2.908
2.908
2.886
2.908
85,019
+0.00(+0.00%)
Jul 01, 2004
2.893
2.944
2.886
2.908
26,964
+0.00(+0.00%)
Jun 30, 2004
2.988
2.988
2.893
2.908
170,177
-0.01(-0.25%)
Jun 29, 2004
2.908
2.966
2.893
2.915
127,254
+0.01(+0.50%)
Jun 28, 2004
3.198
3.198
2.842
2.900
102,354
-0.23(-7.21%)
Jun 25, 2004
2.937
3.126
2.893
3.126
240,477
+0.17(+5.65%)
Jun 24, 2004
2.980
3.017
2.900
2.958
40,859
-0.02(-0.73%)
Jun 23, 2004
2.893
3.017
2.871
2.980
65,484
+0.08(+2.76%)
Jun 22, 2004
2.915
2.915
2.878
2.900
25,863
-0.01(-0.50%)
Jun 21, 2004
2.922
2.951
2.915
2.915
12,931
-0.03(-0.99%)
Jun 18, 2004
2.966
2.973
2.922
2.944
61,494
-0.05(-1.70%)
Jun 17, 2004
2.951
3.002
2.915
2.995
26,689
+0.04(+1.48%)
Jun 16, 2004
2.944
3.009
2.915
2.951
46,499
+0.03(+1.00%)
Jun 15, 2004
2.980
3.017
2.900
2.922
30,953
+0.00(+0.00%)
Jun 14, 2004
2.908
3.053
2.878
2.922
65,897
-0.02(-0.74%)
Jun 10, 2004
3.002
3.053
2.878
2.944
126,429
+0.01(+0.50%)
Jun 09, 2004
2.966
2.980
2.908
2.929
110,333
-0.04(-1.23%)
Jun 08, 2004
3.031
3.053
2.915
2.966
43,748
-0.07(-2.16%)
Jun 07, 2004
3.038
3.053
2.980
3.031
25,313
+0.01(+0.48%)
Jun 04, 2004
3.009
3.053
2.944
3.017
31,366
+0.04(+1.47%)
Jun 03, 2004
2.980
2.995
2.886
2.973
128,768
-0.08(-2.62%)
Jun 02, 2004
3.307
3.344
3.024
3.053
76,627
-0.22(-6.67%)
Jun 01, 2004
3.264
3.518
3.235
3.271
163,023
-0.07(-1.96%)
May 28, 2004
3.344
3.380
3.300
3.336
12,656
+0.04(+1.32%)
May 27, 2004
3.373
3.416
3.293
3.293
43,610
-0.15(-4.43%)
May 26, 2004
3.453
3.453
3.416
3.445
15,270
+0.03(+0.85%)
May 25, 2004
3.402
3.525
3.351
3.416
51,589
+0.02(+0.64%)
May 24, 2004
3.293
3.416
3.293
3.395
22,561
+0.10(+3.09%)
May 21, 2004
3.562
3.562
3.271
3.293
96,163
-0.21(-6.02%)
May 20, 2004
3.416
3.598
3.416
3.504
44,848
+0.16(+4.78%)
May 19, 2004
3.569
3.591
3.300
3.344
147,202
-0.23(-6.31%)
May 18, 2004
3.562
3.569
3.540
3.569
14,857
+0.01(+0.20%)
May 17, 2004
3.126
3.598
2.980
3.562
310,226
+0.36(+11.36%)
May 14, 2004
3.271
3.438
3.198
3.198
40,583
-0.11(-3.30%)
May 13, 2004
3.329
3.365
3.278
3.307
24,763
-0.02(-0.66%)
May 12, 2004
3.278
3.416
3.097
3.329
65,347
+0.05(+1.55%)
May 11, 2004
3.344
3.445
3.256
3.278
18,847
+0.00(+0.00%)
May 10, 2004
3.344
3.416
3.256
3.278
92,448
-0.14(-4.04%)
May 07, 2004
3.467
3.540
3.344
3.416
75,527
-0.04(-1.05%)
May 06, 2004
3.300
3.671
3.300
3.453
69,474
+0.15(+4.40%)
May 05, 2004
3.322
3.554
3.307
3.307
48,288
-0.05(-1.52%)
May 04, 2004
3.097
3.358
2.929
3.358
131,106
+0.26(+8.45%)
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
.