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
Hub Group Inc A
(NQ:
HUBG
)
42.59
-0.50 (-1.16%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 13, 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
13.55
13.70
13.54
13.67
1,013,881
+0.12(+0.86%)
Apr 28, 2005
13.49
13.79
13.30
13.55
2,912,897
-0.12(-0.85%)
Apr 27, 2005
13.86
13.90
13.67
13.67
2,454,236
-0.25(-1.79%)
Apr 26, 2005
13.64
14.02
13.64
13.92
2,150,072
+0.05(+0.38%)
Apr 25, 2005
13.79
14.03
13.67
13.87
3,159,125
+0.03(+0.23%)
Apr 22, 2005
14.27
14.75
13.79
13.83
3,397,306
-0.43(-3.05%)
Apr 21, 2005
14.79
14.90
12.95
14.27
12,488,442
-1.05(-6.85%)
Apr 20, 2005
15.13
15.47
15.13
15.32
2,302,958
+0.23(+1.51%)
Apr 19, 2005
14.25
15.12
14.04
15.09
1,604,507
+0.98(+6.92%)
Apr 18, 2005
14.25
14.45
14.01
14.11
2,040,637
-0.17(-1.22%)
Apr 15, 2005
14.18
14.40
14.18
14.29
3,247,638
+0.07(+0.52%)
Apr 14, 2005
14.71
14.83
14.17
14.21
5,061,359
-0.62(-4.16%)
Apr 13, 2005
15.55
15.65
14.73
14.83
1,572,320
-0.72(-4.64%)
Apr 12, 2005
15.04
15.63
14.83
15.55
1,820,158
+0.50(+3.35%)
Apr 11, 2005
15.40
15.40
14.63
15.04
3,400,525
-0.40(-2.59%)
Apr 08, 2005
15.93
15.96
15.21
15.44
4,395,094
-0.49(-3.07%)
Apr 07, 2005
15.90
16.03
15.48
15.93
1,242,406
+0.13(+0.80%)
Apr 06, 2005
15.43
15.91
15.30
15.81
5,677,735
+0.36(+2.35%)
Apr 05, 2005
15.56
15.56
15.29
15.44
1,321,264
-0.06(-0.37%)
Apr 04, 2005
15.41
15.71
15.28
15.50
943,070
+0.20(+1.28%)
Apr 01, 2005
15.45
15.83
15.16
15.31
783,746
-0.27(-1.74%)
Mar 31, 2005
15.59
15.95
15.11
15.58
2,172,602
+0.09(+0.56%)
Mar 30, 2005
15.62
15.62
15.34
15.49
1,581,976
-0.14(-0.87%)
Mar 29, 2005
16.36
16.63
15.31
15.63
3,041,643
-0.74(-4.50%)
Mar 28, 2005
16.18
16.44
16.06
16.36
2,957,958
+0.35(+2.20%)
Mar 24, 2005
15.63
16.21
15.63
16.01
1,660,834
+0.33(+2.08%)
Mar 23, 2005
15.66
15.93
15.56
15.68
2,998,191
-0.07(-0.44%)
Mar 22, 2005
15.36
16.21
15.27
15.75
3,720,783
+0.41(+2.64%)
Mar 21, 2005
15.27
15.35
15.10
15.35
1,656,006
+0.09(+0.62%)
Mar 18, 2005
15.25
15.30
14.99
15.25
1,569,101
+0.09(+0.61%)
Mar 17, 2005
15.03
15.17
14.99
15.16
1,448,401
+0.05(+0.35%)
Mar 16, 2005
14.76
15.13
14.75
15.11
2,430,096
+0.22(+1.49%)
Mar 15, 2005
14.39
14.89
14.24
14.89
2,763,228
+0.60(+4.17%)
Mar 14, 2005
14.12
14.36
14.12
14.29
1,910,281
+0.09(+0.65%)
Mar 11, 2005
14.42
14.55
14.08
14.20
2,904,850
-0.23(-1.58%)
Mar 10, 2005
15.06
15.12
14.31
14.43
5,228,730
-0.63(-4.21%)
Mar 09, 2005
14.80
15.25
14.80
15.06
1,398,512
+0.15(+1.03%)
Mar 08, 2005
15.05
15.05
14.79
14.91
669,483
-0.07(-0.45%)
Mar 07, 2005
15.10
15.10
14.87
14.98
817,542
-0.01(-0.03%)
Mar 04, 2005
14.90
15.09
14.85
14.98
1,884,531
+0.18(+1.19%)
Mar 03, 2005
14.75
14.90
14.51
14.80
1,717,160
+0.22(+1.50%)
Mar 02, 2005
14.38
14.72
14.17
14.58
1,907,062
+0.21(+1.43%)
Mar 01, 2005
14.52
14.52
13.98
14.38
1,441,964
-0.06(-0.41%)
Feb 28, 2005
14.48
14.73
14.12
14.44
2,116,276
+0.03(+0.22%)
Feb 25, 2005
14.42
14.44
14.25
14.41
1,742,910
+0.01(+0.09%)
Feb 24, 2005
14.10
14.42
14.08
14.39
881,915
+0.24(+1.69%)
Feb 23, 2005
13.61
14.40
13.61
14.15
3,963,792
+0.67(+4.96%)
Feb 22, 2005
13.64
13.64
13.45
13.49
3,154,297
-0.18(-1.29%)
Feb 18, 2005
14.12
14.12
13.60
13.66
2,309,396
-0.51(-3.61%)
Feb 17, 2005
14.51
14.51
14.13
14.17
1,950,514
-0.27(-1.84%)
Feb 16, 2005
14.54
14.60
13.88
14.44
3,524,444
-0.05(-0.38%)
Feb 15, 2005
15.05
15.05
14.36
14.50
2,854,960
-0.47(-3.12%)
Feb 14, 2005
15.46
15.66
14.77
14.96
1,536,915
-0.41(-2.65%)
Feb 11, 2005
14.73
15.69
14.16
15.37
2,755,182
+0.41(+2.76%)
Feb 10, 2005
15.07
15.11
14.83
14.96
1,641,522
+0.15(+0.99%)
Feb 09, 2005
14.98
15.11
14.22
14.81
3,188,093
+0.26(+1.76%)
Feb 08, 2005
13.97
14.62
13.96
14.56
1,380,809
+0.29(+2.02%)
Feb 07, 2005
14.26
14.69
13.86
14.27
2,619,998
+0.23(+1.67%)
Feb 04, 2005
14.25
14.34
13.86
14.03
1,245,625
-0.22(-1.55%)
Feb 03, 2005
14.25
14.52
14.19
14.25
2,008,450
-0.24(-1.63%)
Feb 02, 2005
13.66
14.50
13.35
14.49
2,890,366
+0.79(+5.77%)
Feb 01, 2005
13.59
13.86
13.47
13.70
1,232,750
+0.16(+1.21%)
Jan 31, 2005
13.59
13.59
13.41
13.54
1,549,789
+0.22(+1.64%)
Jan 28, 2005
13.76
13.76
13.10
13.32
563,267
-0.30(-2.19%)
Jan 27, 2005
14.03
14.03
13.45
13.62
986,522
-0.33(-2.37%)
Jan 26, 2005
13.58
14.07
13.56
13.95
2,282,037
+0.53(+3.93%)
Jan 25, 2005
12.81
13.50
12.81
13.42
1,882,922
+0.52(+4.03%)
Jan 24, 2005
13.31
13.31
12.78
12.90
1,108,832
-0.41(-3.10%)
Jan 21, 2005
13.48
13.53
13.20
13.31
1,028,365
-0.07(-0.50%)
Jan 20, 2005
13.58
13.66
13.30
13.38
1,998,794
-0.28(-2.07%)
Jan 19, 2005
13.31
14.02
13.22
13.66
7,082,684
+1.14(+9.07%)
Jan 18, 2005
12.21
12.56
12.21
12.53
2,452,627
+0.12(+0.94%)
Jan 14, 2005
12.39
12.43
12.16
12.41
1,681,755
+0.10(+0.81%)
Jan 13, 2005
12.42
12.42
12.25
12.31
880,306
-0.08(-0.62%)
Jan 12, 2005
12.35
12.47
12.35
12.39
1,528,868
+0.03(+0.24%)
Jan 11, 2005
12.44
12.60
12.22
12.36
1,255,281
+0.01(+0.06%)
Jan 10, 2005
12.03
12.44
12.03
12.35
1,868,438
+0.12(+1.00%)
Jan 07, 2005
12.45
12.45
12.06
12.23
606,719
-0.22(-1.78%)
Jan 06, 2005
12.31
12.49
12.31
12.45
1,351,841
+0.13(+1.03%)
Jan 05, 2005
12.43
12.48
12.29
12.32
1,311,608
-0.18(-1.41%)
Jan 04, 2005
12.63
12.70
12.45
12.50
1,380,809
-0.10(-0.81%)
Jan 03, 2005
12.86
12.97
12.08
12.60
4,348,424
-0.38(-2.91%)
Dec 31, 2004
13.01
13.19
12.81
12.98
498,893
+0.10(+0.81%)
Dec 30, 2004
13.15
13.19
12.81
12.87
592,235
-0.15(-1.18%)
Dec 29, 2004
13.43
13.48
12.94
13.03
590,626
-0.45(-3.37%)
Dec 28, 2004
12.85
13.49
12.79
13.48
1,221,485
+0.63(+4.93%)
Dec 27, 2004
13.50
13.50
12.78
12.85
1,166,768
-0.47(-3.55%)
Dec 23, 2004
13.23
13.67
12.98
13.32
896,399
+0.16(+1.25%)
Dec 22, 2004
12.68
13.29
12.48
13.16
1,532,087
+0.60(+4.81%)
Dec 21, 2004
12.93
13.03
12.49
12.55
4,364,517
-0.41(-3.14%)
Dec 20, 2004
13.37
13.63
12.96
12.96
3,752,970
-0.24(-1.84%)
Dec 17, 2004
12.78
13.48
12.78
13.21
5,355,868
+0.17(+1.28%)
Dec 16, 2004
11.42
13.17
11.42
13.04
16,954,348
+2.17(+20.02%)
Dec 15, 2004
10.67
10.89
10.48
10.86
1,124,925
+0.15(+1.42%)
Dec 14, 2004
10.79
10.79
10.33
10.71
751,559
-0.07(-0.69%)
Dec 13, 2004
10.37
10.79
10.21
10.79
1,068,598
+0.29(+2.72%)
Dec 10, 2004
10.81
10.88
10.34
10.50
1,581,976
-0.29(-2.65%)
Dec 09, 2004
10.96
11.02
10.79
10.79
2,116,276
-0.17(-1.56%)
Dec 08, 2004
10.97
11.09
10.79
10.96
598,672
+0.11(+1.03%)
Dec 07, 2004
11.15
11.15
10.82
10.85
978,475
-0.13(-1.22%)
Dec 06, 2004
10.94
11.14
10.94
10.98
952,726
+0.04(+0.36%)
Dec 03, 2004
11.18
11.18
10.94
10.94
1,355,060
-0.09(-0.79%)
Dec 02, 2004
11.02
11.18
10.94
11.03
450,613
+0.07(+0.68%)
Dec 01, 2004
10.94
11.04
10.91
10.95
894,790
+0.14(+1.31%)
Nov 30, 2004
10.75
10.81
10.69
10.81
767,652
-0.02(-0.18%)
Nov 29, 2004
10.91
10.91
10.77
10.83
683,967
+0.02(+0.21%)
Nov 26, 2004
10.82
10.89
10.79
10.81
210,822
+0.02(+0.21%)
Nov 24, 2004
10.85
11.05
10.73
10.79
795,011
-0.19(-1.70%)
Nov 23, 2004
11.00
11.02
10.81
10.97
413,599
+0.02(+0.20%)
Nov 22, 2004
10.60
11.00
10.60
10.95
708,107
+0.25(+2.37%)
Nov 19, 2004
10.70
10.80
10.63
10.70
1,375,981
-0.11(-1.06%)
Nov 18, 2004
11.02
11.13
10.73
10.81
1,380,809
-0.21(-1.87%)
Nov 17, 2004
11.16
11.28
10.94
11.02
1,612,554
-0.06(-0.52%)
Nov 16, 2004
10.91
11.27
10.79
11.08
1,548,180
+0.25(+2.32%)
Nov 15, 2004
10.79
10.96
10.73
10.82
1,260,109
-0.04(-0.39%)
Nov 12, 2004
11.01
11.01
10.79
10.87
571,314
+0.00(+0.02%)
Nov 11, 2004
10.93
11.04
10.66
10.86
564,876
+0.20(+1.86%)
Nov 10, 2004
10.87
10.87
10.51
10.67
1,726,816
-0.05(-0.46%)
Nov 09, 2004
10.54
10.93
10.45
10.71
1,594,851
+0.22(+2.13%)
Nov 08, 2004
10.54
10.54
10.39
10.49
2,716,558
-0.02(-0.24%)
Nov 05, 2004
10.39
10.60
10.16
10.52
1,028,365
+0.17(+1.63%)
Nov 04, 2004
9.944
10.56
9.738
10.35
2,417,221
+0.48(+4.91%)
Nov 03, 2004
9.646
9.877
9.522
9.862
1,416,215
+0.22(+2.24%)
Nov 02, 2004
9.435
9.723
9.358
9.646
1,971,435
+0.06(+0.60%)
Nov 01, 2004
9.803
9.982
9.465
9.589
2,220,882
-0.41(-4.08%)
Oct 29, 2004
9.843
10.03
9.644
9.997
1,662,443
+0.07(+0.70%)
Oct 28, 2004
9.853
10.27
9.853
9.927
1,116,878
-0.11(-1.14%)
Oct 27, 2004
9.818
10.12
9.693
10.04
1,544,961
+0.24(+2.43%)
Oct 26, 2004
9.706
9.803
9.435
9.803
2,105,010
+0.02(+0.18%)
Oct 25, 2004
10.52
10.54
9.524
9.785
3,865,623
-0.75(-7.15%)
Oct 22, 2004
10.42
10.54
10.39
10.54
1,923,155
+0.07(+0.64%)
Oct 21, 2004
10.17
10.70
9.818
10.47
1,921,546
+0.46(+4.59%)
Oct 20, 2004
10.14
10.14
9.820
10.01
737,075
+0.04(+0.40%)
Oct 19, 2004
10.04
10.29
9.972
9.972
1,733,254
-0.02(-0.20%)
Oct 18, 2004
9.992
10.03
9.780
9.992
840,073
+0.06(+0.65%)
Oct 15, 2004
9.457
9.989
9.457
9.927
1,279,421
+0.39(+4.12%)
Oct 14, 2004
9.557
9.855
9.395
9.534
1,472,541
+0.11(+1.19%)
Oct 13, 2004
9.698
9.703
9.375
9.423
558,439
-0.25(-2.57%)
Oct 12, 2004
9.614
9.795
9.614
9.671
1,079,864
-0.03(-0.36%)
Oct 11, 2004
9.594
9.708
9.567
9.706
1,239,188
+0.16(+1.69%)
Oct 08, 2004
9.644
9.679
9.544
9.544
3,693,424
-0.10(-1.06%)
Oct 07, 2004
9.805
9.805
9.641
9.646
2,954,739
-0.13(-1.37%)
Oct 06, 2004
9.293
9.830
9.261
9.780
3,188,093
+0.43(+4.65%)
Oct 05, 2004
9.321
9.395
9.216
9.345
1,668,880
+0.02(+0.27%)
Oct 04, 2004
9.286
9.358
9.047
9.321
1,208,610
+0.06(+0.64%)
Oct 01, 2004
9.244
9.336
9.184
9.261
1,982,701
+0.00(+0.03%)
Sep 30, 2004
9.246
9.393
9.221
9.258
2,087,307
-0.13(-1.35%)
Sep 29, 2004
8.998
9.388
8.938
9.385
5,220,683
+0.41(+4.57%)
Sep 28, 2004
8.933
8.995
8.893
8.975
2,175,821
+0.08(+0.95%)
Sep 27, 2004
8.786
8.938
8.786
8.891
1,973,045
+0.03(+0.36%)
Sep 24, 2004
8.774
8.943
8.727
8.858
1,229,532
+0.13(+1.54%)
Sep 23, 2004
8.724
8.878
8.630
8.724
1,216,657
-0.05(-0.57%)
Sep 22, 2004
8.786
8.811
8.712
8.774
1,892,578
-0.04(-0.42%)
Sep 21, 2004
8.364
8.871
8.364
8.811
2,592,639
+0.41(+4.91%)
Sep 20, 2004
8.319
8.441
7.954
8.399
1,940,858
+0.26(+3.24%)
Sep 17, 2004
7.906
8.138
7.832
8.135
1,662,443
+0.24(+3.09%)
Sep 16, 2004
7.705
7.891
7.678
7.891
2,975,661
+0.26(+3.35%)
Sep 15, 2004
7.456
7.680
7.407
7.635
1,514,384
+0.18(+2.40%)
Sep 14, 2004
7.568
7.568
7.456
7.456
783,746
-0.10(-1.32%)
Sep 13, 2004
7.693
7.693
7.506
7.556
1,055,724
-0.07(-0.88%)
Sep 10, 2004
7.630
7.690
7.568
7.623
859,385
-0.01(-0.10%)
Sep 09, 2004
7.392
7.655
7.387
7.630
1,041,239
+0.19(+2.50%)
Sep 08, 2004
7.332
7.516
7.307
7.444
1,392,075
+0.00(+0.00%)
Sep 07, 2004
7.208
7.479
7.208
7.444
2,426,877
+0.08(+1.05%)
Sep 03, 2004
7.268
7.372
7.158
7.367
1,839,470
+0.10(+1.37%)
Sep 02, 2004
6.706
7.307
6.587
7.268
5,540,941
+0.65(+9.84%)
Sep 01, 2004
6.562
6.758
6.562
6.616
4,314,628
+0.02(+0.38%)
Aug 31, 2004
6.823
6.823
6.527
6.592
3,247,638
-0.17(-2.54%)
Aug 30, 2004
6.897
6.937
6.736
6.763
690,404
-0.16(-2.33%)
Aug 27, 2004
6.882
6.935
6.795
6.925
1,580,367
+0.06(+0.94%)
Aug 26, 2004
6.882
7.019
6.701
6.860
2,537,921
-0.04(-0.54%)
Aug 25, 2004
7.081
7.081
6.810
6.897
1,108,832
-0.11(-1.63%)
Aug 24, 2004
7.104
7.138
6.840
7.012
1,762,222
+0.11(+1.55%)
Aug 23, 2004
7.208
7.208
6.862
6.905
1,765,440
-0.21(-2.94%)
Aug 20, 2004
7.220
7.287
7.056
7.114
1,261,718
-0.08(-1.07%)
Aug 19, 2004
7.367
7.444
7.106
7.191
970,429
+3.61(+100.83%)
Aug 17, 2004
3.527
3.598
3.480
3.580
236,974
+0.10(+2.89%)
Aug 16, 2004
3.450
3.486
3.339
3.480
319,855
+0.06(+1.82%)
Aug 13, 2004
3.575
3.579
3.285
3.418
384,228
-0.17(-4.65%)
Aug 12, 2004
3.620
3.727
3.552
3.584
151,679
-0.09(-2.53%)
Aug 11, 2004
3.660
3.744
3.633
3.677
202,373
-0.10(-2.60%)
Aug 10, 2004
3.573
3.787
3.548
3.775
449,004
+0.20(+5.63%)
Aug 09, 2004
3.511
3.697
3.511
3.574
758,407
+0.06(+1.59%)
Aug 06, 2004
3.795
3.808
3.486
3.518
576,946
-0.29(-7.69%)
Aug 05, 2004
3.915
3.915
3.778
3.812
464,293
-0.06(-1.48%)
Aug 04, 2004
3.948
3.956
3.869
3.869
401,931
-0.08(-1.98%)
Aug 03, 2004
4.039
4.040
3.922
3.947
301,750
-0.13(-3.20%)
Aug 02, 2004
4.033
4.077
3.976
4.077
291,289
+0.02(+0.52%)
Jul 30, 2004
4.099
4.128
4.005
4.056
276,805
-0.04(-1.03%)
Jul 29, 2004
3.995
4.118
3.987
4.099
334,339
+0.10(+2.58%)
Jul 28, 2004
3.994
4.002
3.953
3.995
454,637
+0.03(+0.78%)
Jul 27, 2004
3.927
4.004
3.870
3.964
1,019,111
+0.04(+0.95%)
Jul 26, 2004
4.008
4.008
3.880
3.927
697,646
-0.06(-1.47%)
Jul 23, 2004
4.027
4.188
3.983
3.986
614,766
-0.05(-1.14%)
Jul 22, 2004
4.187
4.187
3.872
4.031
550,392
-0.12(-2.87%)
Jul 21, 2004
4.162
4.232
4.039
4.151
529,069
-0.01(-0.30%)
Jul 20, 2004
4.089
4.187
4.025
4.163
350,835
+0.11(+2.63%)
Jul 19, 2004
4.041
4.151
3.958
4.056
397,103
+0.00(+0.12%)
Jul 16, 2004
3.971
4.051
3.949
4.051
352,444
+0.01(+0.15%)
Jul 15, 2004
4.114
4.114
3.959
4.045
424,059
+0.01(+0.18%)
Jul 14, 2004
3.927
4.091
3.911
4.038
542,346
+0.08(+2.04%)
Jul 13, 2004
4.074
4.153
3.906
3.957
1,239,188
-0.17(-4.07%)
Jul 12, 2004
4.182
4.200
4.076
4.125
490,847
-0.06(-1.51%)
Jul 09, 2004
4.142
4.283
4.142
4.188
1,260,109
+0.05(+1.11%)
Jul 08, 2004
4.409
4.409
4.064
4.142
911,688
-0.24(-5.39%)
Jul 07, 2004
4.406
4.514
4.281
4.378
667,069
-0.05(-1.21%)
Jul 06, 2004
4.392
4.432
4.363
4.432
1,063,368
+0.02(+0.51%)
Jul 02, 2004
4.295
4.409
4.214
4.409
636,089
+0.11(+2.48%)
Jul 01, 2004
4.246
4.312
4.232
4.302
753,571
+0.06(+1.53%)
Jun 30, 2004
4.176
4.285
4.163
4.238
1,427,882
+0.09(+2.16%)
Jun 29, 2004
4.194
4.256
4.138
4.148
6,693,628
-0.22(-5.01%)
Jun 28, 2004
4.648
4.675
4.351
4.367
961,980
-0.31(-6.69%)
Jun 25, 2004
4.834
4.865
4.192
4.680
2,019,313
-0.15(-3.19%)
Jun 24, 2004
4.601
4.893
4.598
4.834
700,060
+0.23(+5.08%)
Jun 23, 2004
4.350
4.679
4.333
4.601
543,150
+0.26(+6.04%)
Jun 22, 2004
4.102
4.338
4.101
4.338
259,505
+0.23(+5.69%)
Jun 21, 2004
4.101
4.176
4.101
4.105
98,974
+0.01(+0.15%)
Jun 18, 2004
4.019
4.223
3.989
4.099
649,769
+0.07(+1.63%)
Jun 17, 2004
4.031
4.097
4.014
4.033
81,271
-0.07(-1.64%)
Jun 16, 2004
4.070
4.100
4.002
4.100
108,630
+0.03(+0.67%)
Jun 15, 2004
4.004
4.101
4.004
4.072
485,214
+0.06(+1.46%)
Jun 14, 2004
4.089
4.089
3.977
4.014
222,088
-0.03(-0.80%)
Jun 10, 2004
3.853
4.075
3.853
4.046
89,720
+0.16(+4.16%)
Jun 09, 2004
4.188
4.200
3.809
3.885
313,015
-0.31(-7.41%)
Jun 08, 2004
4.238
4.239
4.120
4.196
75,236
-0.02(-0.53%)
Jun 07, 2004
4.120
4.244
4.120
4.218
197,143
+0.01(+0.15%)
Jun 04, 2004
4.145
4.223
4.117
4.212
70,810
+0.09(+2.11%)
Jun 03, 2004
4.255
4.255
4.027
4.125
133,574
-0.11(-2.55%)
Jun 02, 2004
4.289
4.289
4.223
4.233
48,682
+0.05(+1.28%)
Jun 01, 2004
4.041
4.274
4.041
4.179
142,426
+0.11(+2.59%)
May 28, 2004
4.316
4.319
4.012
4.074
125,125
-0.20(-4.60%)
May 27, 2004
4.343
4.350
4.255
4.270
105,009
+0.01(+0.20%)
May 26, 2004
4.232
4.438
4.232
4.261
173,808
+0.04(+0.85%)
May 25, 2004
4.009
4.254
4.009
4.225
457,051
+0.17(+4.13%)
May 24, 2004
4.076
4.076
3.952
4.058
254,677
-0.03(-0.64%)
May 21, 2004
3.958
4.084
3.942
4.084
152,484
+0.11(+2.78%)
May 20, 2004
4.069
4.070
3.942
3.973
373,365
-0.09(-2.32%)
May 19, 2004
4.157
4.157
4.039
4.068
196,338
-0.03(-0.85%)
May 18, 2004
4.101
4.126
4.064
4.102
85,697
+0.01(+0.15%)
May 17, 2004
4.137
4.137
4.019
4.096
143,633
-0.06(-1.38%)
May 14, 2004
4.071
4.157
4.071
4.153
107,020
+0.02(+0.51%)
May 13, 2004
4.253
4.253
4.097
4.132
136,391
-0.01(-0.30%)
May 12, 2004
4.163
4.163
4.087
4.145
98,169
-0.01(-0.15%)
May 11, 2004
4.009
4.230
4.008
4.151
178,233
+0.08(+1.95%)
May 10, 2004
4.304
4.304
3.937
4.071
355,260
-0.16(-3.85%)
May 07, 2004
4.300
4.300
4.174
4.234
123,114
-0.06(-1.42%)
May 06, 2004
4.374
4.434
4.259
4.295
165,761
+0.02(+0.47%)
May 05, 2004
4.161
4.374
4.100
4.275
203,580
+0.13(+3.06%)
May 04, 2004
4.365
4.411
4.039
4.148
338,362
-0.22(-5.06%)
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
.