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
Mitsubishi Corp Spon
(OP:
MSBHY
)
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
27.50
27.50
27.10
27.50
15,696
+0.40(+1.48%)
Apr 28, 2005
27.10
27.10
26.75
27.10
17,122
+0.55(+2.07%)
Apr 27, 2005
26.55
26.60
26.30
26.55
19,161
+0.00(+0.00%)
Apr 26, 2005
26.55
26.60
26.30
26.55
19,161
+0.10(+0.38%)
Apr 25, 2005
26.45
26.45
26.30
26.45
7,773
+0.50(+1.93%)
Apr 22, 2005
25.95
26.10
25.80
25.95
13,122
+0.00(+0.00%)
Apr 21, 2005
25.95
26.10
25.80
25.95
13,122
+0.20(+0.78%)
Apr 20, 2005
25.75
25.75
25.40
25.75
12,188
+0.00(+0.00%)
Apr 19, 2005
25.75
25.75
25.40
25.75
12,188
+0.35(+1.38%)
Apr 18, 2005
25.40
25.40
25.10
25.40
32,768
+0.00(+0.00%)
Apr 15, 2005
25.40
25.40
25.10
25.40
32,768
-0.70(-2.68%)
Apr 14, 2005
26.10
26.20
25.95
26.10
15,161
+0.00(+0.00%)
Apr 13, 2005
26.10
26.20
25.95
26.10
15,161
+0.20(+0.77%)
Apr 12, 2005
25.90
26.20
25.90
25.90
24,448
-0.40(-1.52%)
Apr 11, 2005
26.30
26.30
26.00
26.30
39,072
+0.00(+0.00%)
Apr 08, 2005
26.30
26.30
26.00
26.30
39,072
+0.15(+0.57%)
Apr 07, 2005
26.15
26.30
26.10
26.15
14,704
-0.55(-2.06%)
Apr 06, 2005
26.70
26.70
26.45
26.70
18,564
+0.00(+0.00%)
Apr 05, 2005
26.70
26.70
26.45
26.70
18,564
+0.25(+0.95%)
Apr 04, 2005
26.45
26.50
26.35
26.45
46,049
+0.00(+0.00%)
Apr 01, 2005
26.45
26.50
26.35
26.45
46,049
+0.60(+2.32%)
Mar 31, 2005
25.85
26.25
25.85
25.85
28,194
-0.10(-0.39%)
Mar 30, 2005
25.95
26.25
25.90
25.95
147,670
+0.00(+0.00%)
Mar 29, 2005
25.95
26.25
25.90
25.95
147,670
-0.95(-3.53%)
Mar 28, 2005
26.90
26.90
26.65
26.90
36,895
+0.00(+0.00%)
Mar 24, 2005
26.90
26.90
26.65
26.90
36,895
-0.60(-2.18%)
Mar 23, 2005
27.50
27.50
27.20
27.50
11,445
-0.80(-2.83%)
Mar 22, 2005
28.30
28.30
28.00
28.30
59,398
+0.00(+0.00%)
Mar 21, 2005
28.30
28.30
28.00
28.30
59,398
-0.10(-0.35%)
Mar 18, 2005
28.40
28.40
28.15
28.40
47,738
+0.15(+0.53%)
Mar 17, 2005
28.25
28.25
28.00
28.25
15,684
+0.45(+1.62%)
Mar 16, 2005
27.80
27.95
27.70
27.80
13,482
+0.35(+1.28%)
Mar 15, 2005
27.45
27.50
27.40
27.45
15,988
-0.10(-0.36%)
Mar 14, 2005
27.55
28.00
27.35
27.55
12,438
+0.00(+0.00%)
Mar 11, 2005
27.55
28.00
27.35
27.55
12,438
-0.45(-1.61%)
Mar 10, 2005
28.00
28.05
27.65
28.00
23,383
+0.00(+0.00%)
Mar 09, 2005
28.00
28.05
27.65
28.00
23,383
+0.15(+0.54%)
Mar 08, 2005
27.85
27.85
27.65
27.85
15,507
+0.00(+0.00%)
Mar 07, 2005
27.85
27.85
27.25
27.85
16,237
+0.80(+2.96%)
Mar 04, 2005
27.05
27.20
27.00
27.05
19,001
+0.00(+0.00%)
Mar 03, 2005
27.05
27.20
27.00
27.05
19,001
-0.35(-1.28%)
Mar 02, 2005
27.40
27.40
27.00
27.40
11,967
-0.50(-1.79%)
Mar 01, 2005
27.90
27.90
27.75
27.90
11,629
+0.90(+3.33%)
Feb 28, 2005
27.00
27.00
26.70
27.00
11,400
+0.40(+1.50%)
Feb 25, 2005
26.60
26.60
26.30
26.60
14,017
+0.45(+1.72%)
Feb 24, 2005
26.15
26.20
25.80
26.15
21,073
-0.30(-1.13%)
Feb 23, 2005
26.45
26.50
26.25
26.45
81,979
+0.00(+0.00%)
Feb 22, 2005
26.45
26.50
26.25
26.45
81,979
+0.95(+3.73%)
Feb 18, 2005
25.50
25.75
25.40
25.50
12,193
+0.30(+1.19%)
Feb 17, 2005
25.20
25.50
25.20
25.20
24,601
+0.00(+0.00%)
Feb 16, 2005
25.20
25.50
25.20
25.20
24,601
-0.25(-0.98%)
Feb 15, 2005
25.45
25.45
25.20
25.45
17,539
+0.35(+1.39%)
Feb 14, 2005
25.10
25.10
24.65
25.10
11,456
+0.10(+0.40%)
Feb 11, 2005
25.00
25.00
24.80
25.00
12,059
+0.00(+0.00%)
Feb 10, 2005
25.00
25.00
24.80
25.00
12,059
+0.05(+0.20%)
Feb 09, 2005
24.95
24.95
24.65
24.95
7,972
-0.05(-0.20%)
Feb 08, 2005
25.00
25.05
24.75
25.00
19,104
-0.10(-0.40%)
Feb 07, 2005
25.10
25.15
25.00
25.10
34,645
+0.00(+0.00%)
Feb 04, 2005
25.10
25.15
25.00
25.10
34,645
+0.35(+1.41%)
Feb 03, 2005
24.75
24.75
24.50
24.75
10,490
-0.10(-0.40%)
Feb 02, 2005
24.85
25.00
24.70
24.85
7,254
+0.65(+2.69%)
Feb 01, 2005
24.20
24.20
23.75
24.20
8,999
+0.20(+0.83%)
Jan 31, 2005
24.00
24.30
23.85
24.00
27,074
+0.00(+0.00%)
Jan 28, 2005
24.00
24.30
23.85
24.00
27,074
-1.10(-4.38%)
Jan 27, 2005
25.10
25.10
24.85
25.10
25,750
+0.10(+0.40%)
Jan 26, 2005
25.00
25.00
24.60
25.00
27,571
+0.60(+2.46%)
Jan 25, 2005
24.40
24.40
24.15
24.40
32,974
+0.00(+0.00%)
Jan 24, 2005
24.40
24.40
24.15
24.40
32,974
-0.25(-1.01%)
Jan 21, 2005
24.65
24.95
24.65
24.65
33,779
+0.00(+0.00%)
Jan 20, 2005
24.65
24.95
24.65
24.65
33,779
-0.90(-3.52%)
Jan 19, 2005
25.55
25.65
25.35
25.55
22,917
+0.05(+0.20%)
Jan 18, 2005
25.50
25.50
25.10
25.50
17,318
+0.00(+0.00%)
Jan 14, 2005
25.50
25.50
25.30
25.50
12,900
-0.10(-0.39%)
Jan 13, 2005
25.60
25.60
25.30
25.60
23,294
+0.00(+0.00%)
Jan 12, 2005
25.60
25.60
25.30
25.60
23,294
+0.00(+0.00%)
Jan 11, 2005
25.60
25.65
25.40
25.60
30,800
+0.00(+0.00%)
Jan 10, 2005
25.60
25.65
25.40
25.60
30,800
+0.40(+1.59%)
Jan 07, 2005
25.20
25.25
25.05
25.20
15,003
+0.00(+0.00%)
Jan 06, 2005
25.20
25.25
25.05
25.20
15,003
-0.10(-0.40%)
Jan 05, 2005
25.30
25.36
25.00
25.30
10,007
-0.35(-1.36%)
Jan 04, 2005
25.65
25.80
25.35
25.65
9,993
-0.40(-1.54%)
Jan 03, 2005
26.05
26.10
25.80
26.05
7,965
+0.30(+1.17%)
Dec 31, 2004
25.75
25.75
25.55
25.75
11,262
+0.00(+0.00%)
Dec 30, 2004
25.75
25.75
25.55
25.75
11,262
+0.25(+0.98%)
Dec 29, 2004
25.50
25.50
25.35
25.50
10,546
-0.10(-0.39%)
Dec 28, 2004
25.60
25.60
25.25
25.60
11,605
+0.70(+2.81%)
Dec 27, 2004
24.90
24.90
24.60
24.90
11,629
+0.10(+0.40%)
Dec 23, 2004
24.80
24.80
24.60
24.80
33,243
+0.05(+0.20%)
Dec 22, 2004
24.75
24.75
24.45
24.75
36,683
+0.00(+0.00%)
Dec 21, 2004
24.75
24.75
24.45
24.75
36,683
+1.10(+4.65%)
Dec 20, 2004
23.65
23.95
23.65
23.65
45,205
+0.00(+0.00%)
Dec 17, 2004
23.65
23.95
23.65
23.65
45,205
-0.25(-1.05%)
Dec 16, 2004
23.90
24.05
23.70
23.90
13,269
-0.55(-2.25%)
Dec 15, 2004
24.45
24.45
24.20
24.45
8,490
+0.35(+1.45%)
Dec 14, 2004
24.10
24.15
23.80
24.10
10,944
-0.15(-0.62%)
Dec 13, 2004
24.25
24.25
24.00
24.25
12,766
+0.00(+0.00%)
Dec 10, 2004
24.25
24.25
24.00
24.25
12,766
-0.90(-3.58%)
Dec 09, 2004
25.15
25.30
25.00
25.15
21,064
-0.20(-0.79%)
Dec 08, 2004
25.35
25.40
25.15
25.35
45,316
+0.00(+0.00%)
Dec 07, 2004
25.35
25.40
25.15
25.35
45,316
+0.10(+0.40%)
Dec 06, 2004
25.25
25.40
25.15
25.25
15,402
-0.45(-1.75%)
Dec 03, 2004
25.70
25.70
25.60
25.70
8,321
+0.25(+0.98%)
Dec 02, 2004
25.45
25.45
25.00
25.45
43,915
+0.00(+0.00%)
Dec 01, 2004
25.45
25.45
25.00
25.45
43,915
-0.05(-0.20%)
Nov 30, 2004
25.50
25.50
25.25
25.50
11,265
+0.05(+0.20%)
Nov 29, 2004
25.45
25.45
25.10
25.45
9,902
+1.10(+4.52%)
Nov 26, 2004
24.35
24.35
24.00
24.35
10,859
-0.20(-0.81%)
Nov 24, 2004
24.55
24.60
24.25
24.55
39,949
+0.00(+0.00%)
Nov 23, 2004
24.55
24.60
24.25
24.55
39,949
-0.15(-0.61%)
Nov 22, 2004
24.70
24.75
24.55
24.70
6,504
+0.00(+0.00%)
Nov 19, 2004
24.70
24.75
24.55
24.70
6,504
-0.05(-0.20%)
Nov 18, 2004
24.75
24.75
24.30
24.75
12,973
+0.60(+2.48%)
Nov 17, 2004
24.15
24.20
23.80
24.15
13,161
+0.00(+0.00%)
Nov 16, 2004
24.15
24.20
23.80
24.15
13,161
+0.80(+3.43%)
Nov 15, 2004
23.35
23.35
23.10
23.35
16,662
+0.00(+0.00%)
Nov 12, 2004
23.35
23.35
23.10
23.35
16,662
+0.30(+1.30%)
Nov 11, 2004
23.05
23.30
23.05
23.05
9,905
+0.00(+0.00%)
Nov 10, 2004
23.05
23.30
23.05
23.05
9,905
-0.15(-0.65%)
Nov 09, 2004
23.20
23.50
23.20
23.20
9,639
-0.45(-1.90%)
Nov 08, 2004
23.65
23.80
23.40
23.65
12,893
+0.00(+0.00%)
Nov 05, 2004
23.65
23.80
23.40
23.65
12,893
+0.90(+3.96%)
Nov 04, 2004
22.75
22.95
22.70
22.75
18,092
+0.00(+0.00%)
Nov 03, 2004
22.75
22.95
22.70
22.75
18,092
+0.65(+2.94%)
Nov 02, 2004
22.10
22.30
22.00
22.10
12,629
+0.00(+0.00%)
Nov 01, 2004
22.10
22.30
22.00
22.10
12,629
-0.65(-2.86%)
Oct 29, 2004
22.75
22.95
22.60
22.75
23,950
+0.00(+0.00%)
Oct 28, 2004
22.75
22.95
22.60
22.75
23,950
+0.25(+1.11%)
Oct 27, 2004
22.50
22.50
22.15
22.50
24,853
+0.00(+0.00%)
Oct 26, 2004
22.50
22.50
22.15
22.50
24,853
-0.15(-0.66%)
Oct 25, 2004
22.65
23.00
22.65
22.65
18,527
+0.00(+0.00%)
Oct 22, 2004
22.65
23.00
22.65
22.65
18,527
+0.45(+2.03%)
Oct 21, 2004
22.20
22.40
22.00
22.20
7,892
-0.50(-2.20%)
Oct 20, 2004
22.70
22.90
22.65
22.70
21,163
+0.00(+0.00%)
Oct 19, 2004
22.70
22.90
22.65
22.70
21,163
-0.30(-1.30%)
Oct 18, 2004
23.00
23.35
22.85
23.00
15,876
+0.00(+0.00%)
Oct 15, 2004
23.00
23.35
22.85
23.00
15,876
-0.15(-0.65%)
Oct 14, 2004
23.15
23.35
23.15
23.15
18,776
+0.00(+0.00%)
Oct 13, 2004
23.15
23.35
23.15
23.15
18,776
+0.45(+1.98%)
Oct 12, 2004
22.70
22.70
22.40
22.70
10,597
+0.50(+2.25%)
Oct 11, 2004
22.20
22.45
22.10
22.20
8,156
+0.00(+0.00%)
Oct 08, 2004
22.20
22.45
22.10
22.20
8,156
-0.05(-0.22%)
Oct 07, 2004
22.25
22.35
22.00
22.25
7,834
+0.45(+2.06%)
Oct 06, 2004
21.80
22.20
21.80
21.80
20,411
+0.00(+0.00%)
Oct 05, 2004
21.80
22.20
21.80
21.80
20,411
-0.55(-2.46%)
Oct 04, 2004
22.35
22.60
22.30
22.35
22,720
+0.00(+0.00%)
Oct 01, 2004
22.35
22.60
22.30
22.35
22,720
+1.20(+5.67%)
Sep 30, 2004
21.15
21.40
21.05
21.15
9,220
+0.00(+0.00%)
Sep 29, 2004
21.15
21.40
21.05
21.15
9,220
-0.15(-0.70%)
Sep 28, 2004
21.30
21.40
21.00
21.30
5,232
-0.30(-1.39%)
Sep 27, 2004
21.60
21.80
21.60
21.60
8,395
+0.00(+0.00%)
Sep 24, 2004
21.60
21.80
21.60
21.60
8,395
-0.25(-1.14%)
Sep 23, 2004
21.85
22.14
21.55
21.85
19,017
+0.50(+2.34%)
Sep 22, 2004
21.35
21.40
21.20
21.35
20,864
+0.00(+0.00%)
Sep 21, 2004
21.35
21.40
21.20
21.35
20,864
-0.10(-0.47%)
Sep 20, 2004
21.45
21.75
21.40
21.45
9,198
+0.00(+0.00%)
Sep 17, 2004
21.45
21.75
21.40
21.45
9,198
-0.45(-2.05%)
Sep 16, 2004
21.90
21.95
21.55
21.90
7,155
+0.15(+0.69%)
Sep 15, 2004
21.75
21.80
21.50
21.75
5,620
-0.10(-0.46%)
Sep 14, 2004
21.85
21.85
21.60
21.85
6,052
+0.20(+0.92%)
Sep 13, 2004
21.65
21.67
21.35
21.65
13,885
+0.00(+0.00%)
Sep 10, 2004
21.65
21.67
21.35
21.65
13,885
-0.10(-0.46%)
Sep 09, 2004
21.75
22.10
21.75
21.75
10,094
+0.00(+0.00%)
Sep 08, 2004
21.75
22.10
21.75
21.75
10,094
-0.25(-1.14%)
Sep 07, 2004
22.00
22.10
21.75
22.00
7,622
+1.00(+4.76%)
Sep 03, 2004
21.00
21.00
20.65
21.00
6,220
+0.05(+0.24%)
Sep 02, 2004
20.95
21.00
20.65
20.95
6,309
+0.35(+1.70%)
Sep 01, 2004
20.60
20.85
20.55
20.60
22,248
-0.04(-0.19%)
Aug 31, 2004
20.64
20.80
20.60
20.64
23,478
+0.00(+0.00%)
Aug 30, 2004
20.64
20.80
20.60
20.64
23,478
-0.21(-1.01%)
Aug 27, 2004
20.85
20.85
20.55
20.85
59,229
+0.00(+0.00%)
Aug 26, 2004
20.85
20.85
20.55
20.85
59,229
+0.20(+0.97%)
Aug 25, 2004
20.65
20.70
20.55
20.65
35,279
+0.20(+0.98%)
Aug 24, 2004
20.45
20.75
20.40
20.45
4,101
-0.05(-0.24%)
Aug 23, 2004
20.50
20.80
20.45
20.50
11,304
+0.15(+0.74%)
Aug 20, 2004
20.35
20.70
20.35
20.35
12,013
+0.00(+0.00%)
Aug 19, 2004
20.35
20.70
20.35
20.35
12,013
+0.15(+0.74%)
Aug 18, 2004
20.20
20.45
20.05
20.20
27,618
+0.00(+0.00%)
Aug 17, 2004
20.20
20.45
20.05
20.20
27,618
+0.70(+3.59%)
Aug 16, 2004
19.50
19.80
19.50
19.50
10,726
+0.00(+0.00%)
Aug 13, 2004
19.50
19.80
19.50
19.50
10,726
-0.05(-0.26%)
Aug 12, 2004
19.55
19.90
19.50
19.55
10,664
+0.05(+0.26%)
Aug 11, 2004
19.50
19.65
19.25
19.50
6,412
+0.10(+0.52%)
Aug 10, 2004
19.40
19.70
19.40
19.40
16,200
+0.00(+0.00%)
Aug 09, 2004
19.40
19.70
19.40
19.40
16,200
+0.05(+0.26%)
Aug 06, 2004
19.35
19.55
19.35
19.35
16,832
+0.00(+0.00%)
Aug 05, 2004
19.35
19.55
19.35
19.35
16,832
-0.05(-0.26%)
Aug 04, 2004
19.40
19.60
19.40
19.40
23,952
+0.00(+0.00%)
Aug 03, 2004
19.40
19.60
19.40
19.40
23,952
-0.25(-1.27%)
Aug 02, 2004
19.65
19.65
19.30
19.65
12,740
+1.35(+7.38%)
Jul 30, 2004
18.30
18.45
18.15
18.30
14,800
-0.35(-1.88%)
Jul 29, 2004
18.65
19.00
18.65
18.65
14,965
+0.00(+0.00%)
Jul 28, 2004
18.65
19.00
18.65
18.65
14,965
-0.55(-2.86%)
Jul 27, 2004
19.20
19.30
19.00
19.20
15,415
+0.00(+0.00%)
Jul 26, 2004
19.20
19.30
19.00
19.20
15,415
+0.00(+0.00%)
Jul 23, 2004
19.20
19.30
19.00
19.20
14,777
+0.00(+0.00%)
Jul 22, 2004
19.20
19.30
19.00
19.20
14,777
-0.25(-1.29%)
Jul 21, 2004
19.45
19.45
19.10
19.45
6,453
+0.30(+1.57%)
Jul 20, 2004
19.15
19.45
19.15
19.15
15,560
+0.15(+0.79%)
Jul 19, 2004
19.00
19.30
19.00
19.00
7,098
-0.30(-1.55%)
Jul 16, 2004
19.30
19.35
19.15
19.30
3,797
-0.05(-0.26%)
Jul 15, 2004
19.35
19.40
19.20
19.35
9,269
-0.05(-0.26%)
Jul 14, 2004
19.40
19.40
19.10
19.40
15,328
+0.52(+2.75%)
Jul 13, 2004
18.88
19.15
18.87
18.88
35,370
+0.03(+0.16%)
Jul 12, 2004
18.85
18.90
18.55
18.85
10,864
+0.17(+0.91%)
Jul 09, 2004
18.68
18.75
18.35
18.68
8,590
+0.33(+1.80%)
Jul 08, 2004
18.35
18.40
18.00
18.35
16,837
-0.15(-0.81%)
Jul 07, 2004
18.50
18.65
18.25
18.50
7,619
-0.80(-4.15%)
Jul 06, 2004
19.30
19.35
19.00
19.30
6,743
-0.45(-2.28%)
Jul 02, 2004
19.75
19.80
19.60
19.75
7,897
+0.10(+0.51%)
Jul 01, 2004
19.65
19.65
19.35
19.65
8,381
+0.00(+0.00%)
Jun 30, 2004
19.75
19.65
19.35
19.65
8,381
+0.25(+1.29%)
Jun 29, 2004
19.40
19.60
19.25
19.40
8,715
+0.00(+0.00%)
Jun 28, 2004
19.35
19.60
19.25
19.40
8,715
+0.05(+0.26%)
Jun 25, 2004
19.05
19.40
19.00
19.35
13,383
+0.30(+1.57%)
Jun 24, 2004
19.05
19.05
18.75
19.05
10,701
-0.40(-2.06%)
Jun 23, 2004
19.45
19.75
19.40
19.45
6,515
-0.10(-0.51%)
Jun 22, 2004
19.55
19.75
19.40
19.55
8,196
+0.15(+0.77%)
Jun 21, 2004
19.40
19.45
19.15
19.40
13,470
-0.05(-0.26%)
Jun 18, 2004
19.45
19.65
19.35
19.45
7,354
-0.10(-0.51%)
Jun 17, 2004
19.55
19.60
19.20
19.55
5,064
-0.20(-1.01%)
Jun 16, 2004
19.75
19.75
19.35
19.75
4,825
+0.20(+1.02%)
Jun 15, 2004
19.55
19.65
19.30
19.55
7,971
-0.18(-0.91%)
Jun 14, 2004
19.73
19.73
19.73
19.73
0
+0.73(+3.84%)
Jun 10, 2004
19.00
19.45
19.00
19.00
9,327
-0.41(-2.11%)
Jun 09, 2004
19.41
19.55
19.25
19.41
5,538
+0.26(+1.36%)
Jun 08, 2004
19.15
19.25
19.15
19.15
34,151
+0.50(+2.68%)
Jun 07, 2004
18.65
18.65
18.25
18.65
2,458
-0.20(-1.06%)
Jun 04, 2004
18.85
19.00
18.75
18.85
37,792
+0.00(+0.00%)
Jun 03, 2004
18.85
19.00
18.75
18.85
37,792
-0.65(-3.33%)
Jun 02, 2004
19.50
19.75
19.50
19.50
11,141
-0.45(-2.26%)
Jun 01, 2004
19.95
20.00
19.50
19.95
11,658
+0.45(+2.31%)
May 28, 2004
19.50
19.50
19.15
19.50
7,456
+0.00(+0.00%)
May 27, 2004
19.50
19.50
19.20
19.50
3,011
+0.20(+1.04%)
May 26, 2004
19.30
19.45
18.85
19.30
9,290
-0.15(-0.77%)
May 25, 2004
19.45
19.60
19.20
19.45
9,934
+0.35(+1.83%)
May 24, 2004
19.10
19.50
19.10
19.10
12,522
+0.00(+0.00%)
May 21, 2004
19.10
19.50
19.10
19.10
12,522
+0.65(+3.52%)
May 20, 2004
18.45
18.50
18.15
18.45
2,856
+0.45(+2.50%)
May 19, 2004
18.00
18.10
17.50
18.00
17,110
+0.00(+0.00%)
May 18, 2004
17.40
18.10
17.50
18.00
17,110
+0.60(+3.45%)
May 17, 2004
18.20
17.40
17.10
17.40
8,988
-0.80(-4.40%)
May 14, 2004
18.10
18.20
17.75
18.20
8,843
-0.80(-4.21%)
May 13, 2004
19.00
19.00
19.00
19.00
0
+0.00(+0.00%)
May 12, 2004
17.80
19.25
18.70
19.00
26,295
+1.20(+6.74%)
May 11, 2004
16.55
17.96
17.45
17.80
196,999
+1.25(+7.55%)
May 10, 2004
17.50
17.50
16.50
16.55
7,127
-0.95(-5.43%)
May 07, 2004
18.30
17.90
17.50
17.50
120,462
-0.80(-4.37%)
May 06, 2004
19.45
18.75
18.30
18.30
7,683
-1.15(-5.91%)
May 05, 2004
19.05
19.60
19.25
19.45
6,695
+0.40(+2.10%)
May 04, 2004
19.25
19.40
19.00
19.05
6,109
-0.20(-1.04%)
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
.