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
Alaska Commun Sys
(NQ:
ALSK
)
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
6.982
7.199
6.959
7.053
509,574
+0.09(+1.35%)
Apr 28, 2005
7.124
7.162
6.959
6.959
534,255
-0.16(-2.32%)
Apr 27, 2005
7.109
7.237
7.109
7.124
478,661
+0.00(+0.00%)
Apr 26, 2005
7.342
7.342
7.117
7.124
291,264
-0.13(-1.86%)
Apr 25, 2005
7.192
7.447
7.154
7.259
504,491
+0.08(+1.15%)
Apr 22, 2005
7.349
7.469
7.019
7.177
547,932
-0.19(-2.65%)
Apr 21, 2005
7.379
7.529
7.289
7.372
334,439
-0.01(-0.10%)
Apr 20, 2005
7.409
7.514
7.357
7.379
223,494
+0.01(+0.10%)
Apr 19, 2005
7.409
7.499
7.327
7.372
411,152
+0.02(+0.31%)
Apr 18, 2005
7.147
7.349
7.124
7.349
601,298
+0.25(+3.59%)
Apr 15, 2005
7.207
7.237
7.079
7.094
312,687
-0.11(-1.56%)
Apr 14, 2005
7.349
7.349
7.162
7.207
368,154
-0.07(-0.93%)
Apr 13, 2005
7.259
7.477
7.109
7.274
700,068
+0.01(+0.21%)
Apr 12, 2005
7.387
7.417
7.222
7.259
595,355
-0.11(-1.53%)
Apr 11, 2005
7.537
7.537
7.349
7.372
269,789
-0.13(-1.70%)
Apr 08, 2005
7.619
7.627
7.499
7.499
299,276
-0.10(-1.38%)
Apr 07, 2005
7.522
7.634
7.499
7.604
176,959
+0.10(+1.40%)
Apr 06, 2005
7.552
7.619
7.342
7.499
377,399
+0.00(+0.00%)
Apr 05, 2005
7.702
7.784
7.387
7.499
516,794
-0.08(-1.09%)
Apr 04, 2005
7.462
7.634
7.462
7.582
403,987
+0.08(+1.10%)
Apr 01, 2005
7.649
7.649
7.192
7.499
650,282
-0.04(-0.50%)
Mar 31, 2005
7.672
7.694
7.432
7.537
480,071
-0.11(-1.47%)
Mar 30, 2005
7.559
7.754
7.469
7.649
1,266,965
+0.13(+1.75%)
Mar 29, 2005
7.312
7.799
7.162
7.518
1,302,676
+0.18(+2.40%)
Mar 28, 2005
7.319
7.537
7.259
7.342
2,019,194
+0.32(+4.59%)
Mar 24, 2005
6.937
7.042
6.877
7.019
475,477
+0.19(+2.74%)
Mar 23, 2005
6.749
6.937
6.682
6.832
273,774
+0.05(+0.77%)
Mar 22, 2005
6.749
6.839
6.712
6.779
748,448
+0.10(+1.46%)
Mar 21, 2005
6.742
7.064
6.547
6.682
1,104,879
+0.00(+0.00%)
Mar 18, 2005
6.674
6.682
6.584
6.682
375,892
+0.06(+0.91%)
Mar 17, 2005
6.397
6.674
6.397
6.622
330,639
+0.08(+1.26%)
Mar 16, 2005
6.382
6.569
6.375
6.539
687,515
+0.17(+2.71%)
Mar 15, 2005
6.427
6.532
6.314
6.367
402,629
-0.07(-1.16%)
Mar 14, 2005
6.367
6.487
6.255
6.442
577,841
+0.14(+2.26%)
Mar 11, 2005
6.247
6.345
6.105
6.300
581,768
+0.10(+1.69%)
Mar 10, 2005
6.337
6.337
6.145
6.195
420,379
-0.05(-0.84%)
Mar 09, 2005
6.367
6.479
6.150
6.247
652,623
-0.04(-0.72%)
Mar 08, 2005
6.494
6.509
6.262
6.292
351,135
-0.19(-2.89%)
Mar 07, 2005
6.712
6.712
6.442
6.479
418,499
-0.14(-2.15%)
Mar 04, 2005
6.472
6.734
6.472
6.622
782,253
+0.13(+1.96%)
Mar 03, 2005
6.644
6.712
6.195
6.494
665,847
+0.08(+1.17%)
Mar 02, 2005
6.442
6.562
6.382
6.419
212,486
-0.02(-0.35%)
Mar 01, 2005
6.524
6.524
6.135
6.442
250,797
+0.00(+0.00%)
Feb 28, 2005
6.389
6.502
6.022
6.442
654,623
-0.02(-0.35%)
Feb 25, 2005
6.712
6.719
6.375
6.464
416,424
-0.16(-2.38%)
Feb 24, 2005
6.442
6.667
6.375
6.622
655,826
+0.19(+2.91%)
Feb 23, 2005
6.569
6.592
6.375
6.434
255,252
+0.02(+0.23%)
Feb 22, 2005
6.592
6.592
6.375
6.419
375,566
-0.11(-1.72%)
Feb 18, 2005
6.442
6.637
6.412
6.532
229,644
+0.07(+1.04%)
Feb 17, 2005
6.562
6.599
6.442
6.464
289,190
-0.07(-1.03%)
Feb 16, 2005
6.562
6.614
6.464
6.532
308,207
+0.05(+0.81%)
Feb 15, 2005
6.607
6.614
6.434
6.479
252,371
-0.08(-1.26%)
Feb 14, 2005
6.592
6.599
6.472
6.562
280,227
+0.03(+0.46%)
Feb 11, 2005
6.547
6.547
6.427
6.532
236,693
+0.05(+0.81%)
Feb 10, 2005
6.479
6.592
6.434
6.479
213,620
-0.01(-0.23%)
Feb 09, 2005
6.682
6.742
6.419
6.494
608,198
-0.18(-2.70%)
Feb 08, 2005
6.742
6.749
6.674
6.674
541,066
-0.04(-0.56%)
Feb 07, 2005
6.712
6.794
6.659
6.712
555,426
-0.03(-0.44%)
Feb 04, 2005
6.862
6.862
6.652
6.742
566,656
+0.03(+0.45%)
Feb 03, 2005
6.757
6.787
6.667
6.712
276,319
+0.01(+0.11%)
Feb 02, 2005
6.862
6.869
6.689
6.704
329,528
-0.14(-2.08%)
Feb 01, 2005
6.659
6.884
6.472
6.847
1,015,206
+0.28(+4.22%)
Jan 31, 2005
6.674
6.674
6.449
6.569
651,210
+0.02(+0.23%)
Jan 28, 2005
6.457
6.674
6.397
6.554
1,747,099
+0.16(+2.46%)
Jan 27, 2005
6.382
6.449
6.217
6.397
7,071,078
-0.01(-0.23%)
Jan 26, 2005
6.824
6.824
6.375
6.412
801,363
-0.28(-4.15%)
Jan 25, 2005
6.884
6.884
6.674
6.689
390,434
-0.19(-2.83%)
Jan 24, 2005
6.862
6.907
6.652
6.884
432,378
+0.22(+3.38%)
Jan 21, 2005
6.734
6.817
6.637
6.659
343,492
+0.04(+0.57%)
Jan 20, 2005
6.839
6.839
6.447
6.622
195,111
-0.10(-1.56%)
Jan 19, 2005
6.712
6.862
6.524
6.727
443,600
+0.03(+0.45%)
Jan 18, 2005
6.712
6.712
6.524
6.697
253,737
+0.02(+0.28%)
Jan 14, 2005
6.592
6.727
6.479
6.678
169,493
+0.09(+1.31%)
Jan 13, 2005
6.479
6.689
6.330
6.592
215,465
+0.14(+2.21%)
Jan 12, 2005
6.082
6.592
6.082
6.449
760,348
+0.30(+4.88%)
Jan 11, 2005
6.082
6.165
6.037
6.150
375,145
+0.01(+0.12%)
Jan 10, 2005
6.150
6.150
6.060
6.142
133,722
-0.01(-0.12%)
Jan 07, 2005
6.105
6.150
6.022
6.150
421,666
+0.04(+0.74%)
Jan 06, 2005
6.105
6.150
5.857
6.105
394,020
-0.01(-0.12%)
Jan 05, 2005
6.150
6.150
6.037
6.112
117,861
-0.04(-0.61%)
Jan 04, 2005
6.330
6.427
6.057
6.150
312,348
-0.01(-0.24%)
Jan 03, 2005
6.592
6.592
6.165
6.165
340,908
-0.31(-4.75%)
Dec 31, 2004
6.637
6.637
6.397
6.472
47,470
-0.09(-1.37%)
Dec 30, 2004
6.592
6.599
6.517
6.562
44,403
+0.07(+1.16%)
Dec 29, 2004
6.749
6.749
6.472
6.487
136,677
-0.22(-3.24%)
Dec 28, 2004
6.787
6.787
6.659
6.704
98,141
+0.06(+0.90%)
Dec 27, 2004
6.794
6.809
6.562
6.644
100,007
-0.04(-0.67%)
Dec 23, 2004
6.697
6.742
6.674
6.689
140,411
+0.01(+0.22%)
Dec 22, 2004
6.749
6.749
6.674
6.674
151,478
-0.03(-0.45%)
Dec 21, 2004
6.599
6.757
6.225
6.704
179,747
+0.14(+2.17%)
Dec 20, 2004
6.749
6.764
6.509
6.562
404,431
-0.29(-4.27%)
Dec 17, 2004
6.974
7.342
6.599
6.854
411,365
-0.05(-0.76%)
Dec 16, 2004
6.674
6.989
6.532
6.907
1,384,776
+0.30(+4.54%)
Dec 15, 2004
6.674
6.712
6.524
6.607
394,031
+0.01(+0.11%)
Dec 14, 2004
6.509
6.689
6.322
6.599
580,045
+0.29(+4.64%)
Dec 13, 2004
6.285
6.375
6.225
6.307
257,887
+0.07(+1.08%)
Dec 10, 2004
6.337
6.427
6.217
6.240
178,280
-0.10(-1.54%)
Dec 09, 2004
6.449
6.449
6.277
6.337
49,737
-0.02(-0.35%)
Dec 08, 2004
6.524
6.524
6.262
6.359
312,024
-0.01(-0.12%)
Dec 07, 2004
6.375
6.434
6.262
6.367
214,683
+0.05(+0.83%)
Dec 06, 2004
6.434
6.442
6.300
6.314
249,086
-0.06(-0.94%)
Dec 03, 2004
6.487
6.487
6.330
6.375
120,942
-0.04(-0.58%)
Dec 02, 2004
6.524
6.562
6.345
6.412
234,818
-0.03(-0.47%)
Dec 01, 2004
6.509
6.584
6.375
6.442
153,212
+0.00(+0.00%)
Nov 30, 2004
6.554
6.629
6.442
6.442
226,684
-0.07(-1.04%)
Nov 29, 2004
6.322
6.539
6.300
6.509
265,620
+0.19(+2.97%)
Nov 26, 2004
6.397
6.419
6.322
6.322
38,536
-0.05(-0.82%)
Nov 24, 2004
6.389
6.419
6.270
6.375
146,411
+0.00(+0.00%)
Nov 23, 2004
6.341
6.449
6.300
6.375
347,494
+0.05(+0.83%)
Nov 22, 2004
6.247
6.367
6.127
6.322
250,419
+0.08(+1.32%)
Nov 19, 2004
6.090
6.569
6.000
6.240
430,433
+0.19(+3.23%)
Nov 18, 2004
5.790
6.112
5.655
6.045
1,046,749
+0.31(+5.36%)
Nov 17, 2004
5.647
5.797
5.625
5.737
548,843
+0.10(+1.86%)
Nov 16, 2004
5.625
5.662
5.535
5.632
1,653,197
-0.03(-0.53%)
Nov 15, 2004
5.587
5.700
5.400
5.662
1,045,282
+0.08(+1.48%)
Nov 12, 2004
5.250
5.580
5.250
5.580
1,916,551
+0.33(+6.29%)
Nov 11, 2004
5.235
5.284
5.220
5.250
912,472
+0.01(+0.14%)
Nov 10, 2004
5.242
5.257
5.137
5.242
345,627
+0.03(+0.58%)
Nov 09, 2004
5.242
5.250
5.205
5.212
232,951
-0.02(-0.43%)
Nov 08, 2004
5.242
5.265
5.220
5.235
861,134
-0.02(-0.29%)
Nov 05, 2004
5.250
5.250
5.130
5.250
133,610
+0.00(+0.00%)
Nov 04, 2004
5.145
5.257
5.010
5.250
417,632
+0.15(+2.94%)
Nov 03, 2004
5.242
5.287
5.010
5.100
229,484
-0.12(-2.30%)
Nov 02, 2004
5.265
5.265
5.175
5.220
130,143
-0.03(-0.57%)
Nov 01, 2004
5.272
5.325
5.137
5.250
335,093
-0.04(-0.85%)
Oct 29, 2004
4.725
5.617
4.500
5.295
2,615,539
+0.80(+17.86%)
Oct 28, 2004
4.410
4.500
4.387
4.492
201,615
+0.00(+0.00%)
Oct 27, 2004
4.425
4.500
4.350
4.492
122,009
+0.07(+1.53%)
Oct 26, 2004
4.316
4.425
4.162
4.425
74,405
+0.07(+1.55%)
Oct 25, 2004
4.410
4.410
4.275
4.357
28,268
-0.03(-0.68%)
Oct 22, 2004
4.342
4.387
4.275
4.387
47,870
+0.04(+0.86%)
Oct 21, 2004
4.365
4.372
4.215
4.350
45,736
+0.00(+0.00%)
Oct 20, 2004
4.252
4.350
4.170
4.350
51,737
-0.14(-3.17%)
Oct 19, 2004
4.522
4.522
4.290
4.492
29,869
+0.10(+2.22%)
Oct 18, 2004
4.312
4.470
4.290
4.395
53,070
-0.02(-0.51%)
Oct 15, 2004
4.380
4.425
4.275
4.417
36,002
+0.04(+0.86%)
Oct 14, 2004
4.350
4.380
4.207
4.380
21,601
-0.01(-0.17%)
Oct 13, 2004
4.335
4.425
4.207
4.387
27,735
+0.07(+1.74%)
Oct 12, 2004
4.350
4.350
4.222
4.312
9,200
-0.04(-0.86%)
Oct 11, 2004
4.320
4.350
4.237
4.350
14,801
+0.04(+0.87%)
Oct 08, 2004
4.425
4.425
4.312
4.312
12,801
-0.12(-2.71%)
Oct 07, 2004
4.338
4.432
4.245
4.432
25,868
+0.05(+1.20%)
Oct 06, 2004
4.402
4.402
4.312
4.380
14,267
+0.06(+1.39%)
Oct 05, 2004
4.365
4.395
4.230
4.320
17,068
-0.02(-0.35%)
Oct 04, 2004
4.350
4.410
4.327
4.335
15,734
+0.03(+0.70%)
Oct 01, 2004
4.185
4.312
4.185
4.305
29,735
+0.10(+2.50%)
Sep 30, 2004
4.222
4.320
4.170
4.200
51,470
-0.07(-1.75%)
Sep 29, 2004
4.230
4.275
4.132
4.275
58,537
+0.00(+0.00%)
Sep 28, 2004
4.087
4.335
4.087
4.275
40,936
+0.15(+3.64%)
Sep 27, 2004
4.012
4.125
3.945
4.125
34,402
+0.02(+0.55%)
Sep 24, 2004
3.982
4.117
3.937
4.102
29,202
+0.10(+2.63%)
Sep 23, 2004
4.005
4.117
3.937
3.997
35,336
+0.02(+0.57%)
Sep 22, 2004
3.990
4.035
3.937
3.975
33,602
-0.01(-0.19%)
Sep 21, 2004
4.140
4.140
3.975
3.982
20,401
+0.00(+0.00%)
Sep 20, 2004
3.975
4.042
3.975
3.982
10,400
-0.02(-0.56%)
Sep 17, 2004
4.020
4.237
3.967
4.005
62,271
-0.05(-1.11%)
Sep 16, 2004
3.990
4.050
3.960
4.050
43,203
+0.04(+0.93%)
Sep 15, 2004
4.072
4.072
3.952
4.012
84,139
-0.05(-1.29%)
Sep 14, 2004
4.072
4.087
3.960
4.065
68,005
+0.04(+0.93%)
Sep 13, 2004
4.095
4.125
3.975
4.027
47,603
-0.06(-1.47%)
Sep 10, 2004
4.020
4.110
3.975
4.087
22,765
+0.07(+1.68%)
Sep 09, 2004
4.140
4.140
3.990
4.020
10,800
+0.03(+0.75%)
Sep 08, 2004
4.102
4.102
3.952
3.990
30,802
-0.15(-3.62%)
Sep 07, 2004
4.125
4.140
3.967
4.140
21,836
+0.09(+2.22%)
Sep 03, 2004
4.117
4.200
3.975
4.050
18,668
-0.05(-1.28%)
Sep 02, 2004
4.102
4.102
3.960
4.102
27,202
+0.04(+0.92%)
Sep 01, 2004
4.020
4.312
3.975
4.065
110,942
+0.04(+0.93%)
Aug 31, 2004
3.975
4.080
3.922
4.027
111,075
+0.12(+3.07%)
Aug 30, 2004
4.110
4.110
3.907
3.907
26,135
-0.16(-3.87%)
Aug 27, 2004
4.140
4.192
4.065
4.065
101,608
-0.13(-3.04%)
Aug 26, 2004
4.222
4.275
4.132
4.192
20,134
-0.12(-2.78%)
Aug 25, 2004
4.162
4.312
4.125
4.312
53,070
+0.10(+2.31%)
Aug 24, 2004
4.215
4.305
4.207
4.215
70,538
-0.01(-0.18%)
Aug 23, 2004
4.327
4.365
4.222
4.222
17,201
-0.22(-4.90%)
Aug 20, 2004
4.297
4.440
4.297
4.440
23,335
+0.13(+2.96%)
Aug 19, 2004
4.282
4.356
4.237
4.312
30,002
-0.04(-0.86%)
Aug 18, 2004
4.245
4.350
4.245
4.350
39,869
+0.05(+1.22%)
Aug 17, 2004
4.380
4.380
4.177
4.297
11,867
-0.01(-0.17%)
Aug 16, 2004
4.215
4.312
4.215
4.305
18,134
+0.07(+1.59%)
Aug 13, 2004
4.222
4.312
4.132
4.237
11,734
-0.07(-1.74%)
Aug 12, 2004
4.350
4.350
4.140
4.312
20,534
+0.04(+0.88%)
Aug 11, 2004
4.200
4.312
4.080
4.275
49,603
-0.02(-0.52%)
Aug 10, 2004
4.200
4.312
4.125
4.297
38,536
+0.02(+0.53%)
Aug 09, 2004
4.102
4.275
3.945
4.275
94,407
+0.15(+3.64%)
Aug 06, 2004
4.147
4.267
4.125
4.125
51,870
-0.08(-1.96%)
Aug 05, 2004
4.207
4.290
4.147
4.207
41,603
-0.02(-0.53%)
Aug 04, 2004
4.275
4.365
4.147
4.230
39,069
-0.04(-1.05%)
Aug 03, 2004
4.320
4.417
4.275
4.275
47,171
-0.14(-3.23%)
Aug 02, 2004
4.492
4.492
4.282
4.417
11,734
-0.08(-1.83%)
Jul 30, 2004
4.275
4.500
4.102
4.500
55,204
+0.16(+3.81%)
Jul 29, 2004
4.305
4.335
3.997
4.335
59,471
+0.03(+0.70%)
Jul 28, 2004
3.915
4.327
3.847
4.305
33,069
+0.28(+7.09%)
Jul 27, 2004
4.050
4.072
3.810
4.020
19,601
+0.00(+0.00%)
Jul 26, 2004
4.035
4.102
3.915
4.020
27,068
+0.06(+1.52%)
Jul 23, 2004
4.087
4.087
3.847
3.960
40,003
-0.09(-2.22%)
Jul 22, 2004
4.372
4.372
3.900
4.050
121,609
-0.26(-6.09%)
Jul 21, 2004
4.267
4.522
4.207
4.312
62,404
+0.11(+2.68%)
Jul 20, 2004
4.432
4.455
4.192
4.200
70,938
-0.27(-6.04%)
Jul 19, 2004
4.417
4.500
4.320
4.470
27,468
+0.16(+3.65%)
Jul 16, 2004
4.350
4.477
4.312
4.312
16,001
-0.11(-2.54%)
Jul 15, 2004
4.327
4.485
4.327
4.425
12,267
+0.10(+2.25%)
Jul 14, 2004
4.312
4.552
4.275
4.327
57,071
+0.00(+0.00%)
Jul 13, 2004
4.395
4.395
4.312
4.327
23,335
-0.09(-2.04%)
Jul 12, 2004
4.492
4.500
4.395
4.417
22,001
-0.01(-0.34%)
Jul 09, 2004
4.297
4.500
4.200
4.432
48,003
+0.13(+2.96%)
Jul 08, 2004
4.410
4.432
4.305
4.305
27,868
-0.14(-3.20%)
Jul 07, 2004
4.335
4.485
4.335
4.447
23,468
+0.07(+1.54%)
Jul 06, 2004
4.537
4.537
4.282
4.380
22,668
-0.12(-2.67%)
Jul 02, 2004
4.500
4.552
4.275
4.500
30,669
-0.09(-1.96%)
Jul 01, 2004
4.417
4.770
4.417
4.590
66,938
+0.02(+0.33%)
Jun 30, 2004
4.417
4.575
4.230
4.575
502,439
+0.23(+5.35%)
Jun 29, 2004
4.335
4.447
4.275
4.342
48,403
-0.02(-0.52%)
Jun 28, 2004
4.710
4.710
4.305
4.365
108,141
-0.23(-5.06%)
Jun 25, 2004
4.695
4.695
3.885
4.597
635,516
-0.09(-1.92%)
Jun 24, 2004
4.706
4.860
4.372
4.687
79,472
-0.02(-0.48%)
Jun 23, 2004
4.590
4.732
4.387
4.710
176,413
+0.02(+0.48%)
Jun 22, 2004
4.777
4.777
4.620
4.687
91,607
-0.04(-0.79%)
Jun 21, 2004
4.807
4.807
4.672
4.725
91,207
-0.05(-1.10%)
Jun 18, 2004
4.792
4.800
4.740
4.777
128,543
-0.02(-0.47%)
Jun 17, 2004
4.837
4.867
4.725
4.800
82,539
-0.04(-0.78%)
Jun 16, 2004
4.785
4.837
4.717
4.837
92,673
+0.05(+1.10%)
Jun 15, 2004
4.799
4.845
4.665
4.785
37,602
+0.03(+0.63%)
Jun 14, 2004
4.852
4.875
4.582
4.755
88,807
-0.10(-2.16%)
Jun 10, 2004
4.800
4.875
4.635
4.860
59,204
+0.02(+0.47%)
Jun 09, 2004
4.800
4.875
4.800
4.837
74,139
+0.00(+0.00%)
Jun 08, 2004
4.875
4.875
4.815
4.837
37,469
-0.04(-0.77%)
Jun 07, 2004
4.755
4.875
4.755
4.875
53,337
+0.02(+0.46%)
Jun 04, 2004
4.845
4.875
4.800
4.852
21,068
-0.02(-0.46%)
Jun 03, 2004
4.897
4.905
4.822
4.875
40,003
+0.00(+0.00%)
Jun 02, 2004
4.815
4.897
4.732
4.875
62,138
+0.01(+0.15%)
Jun 01, 2004
4.702
4.882
4.620
4.867
98,674
+0.01(+0.31%)
May 28, 2004
4.710
4.897
4.710
4.852
121,209
+0.08(+1.73%)
May 27, 2004
4.875
4.875
4.687
4.770
103,741
-0.11(-2.15%)
May 26, 2004
4.957
4.995
4.837
4.875
198,015
-0.08(-1.66%)
May 25, 2004
4.972
4.987
4.710
4.957
118,009
+0.02(+0.30%)
May 24, 2004
4.860
4.957
4.852
4.942
40,803
+0.00(+0.00%)
May 21, 2004
4.972
4.987
4.897
4.942
68,272
+0.00(+0.00%)
May 20, 2004
4.950
4.950
4.912
4.942
33,735
-0.01(-0.15%)
May 19, 2004
4.912
4.987
4.905
4.950
146,011
+0.04(+0.76%)
May 18, 2004
5.025
5.025
4.882
4.912
111,342
-0.08(-1.50%)
May 17, 2004
4.935
5.017
4.935
4.987
105,875
+0.00(+0.00%)
May 14, 2004
4.950
5.062
4.897
4.987
340,826
-0.01(-0.15%)
May 13, 2004
4.972
5.025
4.912
4.995
57,604
-0.06(-1.19%)
May 12, 2004
5.077
5.122
4.987
5.055
52,670
+0.07(+1.35%)
May 11, 2004
4.935
5.002
4.860
4.987
43,203
+0.05(+1.06%)
May 10, 2004
4.920
4.972
4.777
4.935
240,285
+0.00(+0.00%)
May 07, 2004
5.137
5.152
4.927
4.935
99,874
-0.16(-3.24%)
May 06, 2004
5.325
5.325
5.100
5.100
129,610
-0.25(-4.64%)
May 05, 2004
5.291
5.400
5.250
5.348
138,677
+0.08(+1.44%)
May 04, 2004
5.392
5.437
5.272
5.272
133,877
-0.12(-2.23%)
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
.