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 28, 2006
9.074
9.539
9.022
9.457
865,801
+0.45(+5.00%)
Apr 27, 2006
8.992
9.134
8.909
9.007
306,300
+0.03(+0.33%)
Apr 26, 2006
9.044
9.194
8.962
8.977
201,207
-0.08(-0.91%)
Apr 25, 2006
8.977
9.104
8.932
9.059
255,485
+0.04(+0.42%)
Apr 24, 2006
9.037
9.059
8.954
9.022
257,644
-0.01(-0.08%)
Apr 21, 2006
9.089
9.089
8.947
9.029
232,084
+0.00(+0.00%)
Apr 20, 2006
9.097
9.112
8.999
9.029
156,560
-0.04(-0.50%)
Apr 19, 2006
9.037
9.074
8.932
9.074
223,540
+0.06(+0.67%)
Apr 18, 2006
8.909
9.014
8.909
9.014
365,307
+0.11(+1.26%)
Apr 17, 2006
8.909
8.962
8.857
8.902
672,689
-0.02(-0.25%)
Apr 13, 2006
8.999
8.999
8.924
8.924
341,562
-0.07(-0.83%)
Apr 12, 2006
8.999
9.037
8.962
8.999
248,774
+0.00(+0.00%)
Apr 11, 2006
9.007
9.037
8.887
8.999
311,047
+0.04(+0.42%)
Apr 10, 2006
9.044
9.074
8.894
8.962
425,870
-0.04(-0.50%)
Apr 07, 2006
9.029
9.127
8.947
9.007
590,086
+0.03(+0.33%)
Apr 06, 2006
8.977
9.119
8.887
8.977
600,636
-0.04(-0.42%)
Apr 05, 2006
9.052
9.059
8.902
9.014
399,002
+0.02(+0.17%)
Apr 04, 2006
8.947
9.044
8.909
8.999
304,873
+0.01(+0.08%)
Apr 03, 2006
9.149
9.149
8.924
8.992
362,295
-0.10(-1.15%)
Mar 31, 2006
9.029
9.119
8.962
9.097
412,609
+0.10(+1.08%)
Mar 30, 2006
8.894
9.044
8.849
8.999
498,415
+0.10(+1.18%)
Mar 29, 2006
8.887
8.954
8.722
8.894
277,173
-0.13(-1.50%)
Mar 28, 2006
8.969
9.044
8.849
9.029
544,428
+0.01(+0.17%)
Mar 27, 2006
8.962
9.037
8.939
9.014
478,344
+0.02(+0.17%)
Mar 24, 2006
8.917
8.999
8.801
8.999
540,714
+0.10(+1.10%)
Mar 23, 2006
8.909
8.984
8.774
8.902
299,890
+0.02(+0.25%)
Mar 22, 2006
8.827
8.939
8.699
8.879
341,226
+0.03(+0.34%)
Mar 21, 2006
8.774
9.472
8.737
8.849
719,514
+0.07(+0.85%)
Mar 20, 2006
8.782
8.834
8.699
8.774
509,176
-0.03(-0.34%)
Mar 17, 2006
8.774
8.902
8.647
8.804
526,269
+0.07(+0.77%)
Mar 16, 2006
8.797
8.902
8.602
8.737
564,207
-0.02(-0.17%)
Mar 15, 2006
8.609
8.842
8.534
8.752
596,944
+0.16(+1.92%)
Mar 14, 2006
8.377
8.624
8.347
8.587
1,146,859
+0.22(+2.69%)
Mar 13, 2006
8.624
8.752
8.324
8.362
2,000,521
+0.05(+0.63%)
Mar 10, 2006
8.249
8.339
8.099
8.309
2,112,076
-0.05(-0.63%)
Mar 09, 2006
8.504
8.602
8.249
8.362
275,707
-0.10(-1.24%)
Mar 08, 2006
8.587
8.617
8.437
8.467
258,087
-0.12(-1.40%)
Mar 07, 2006
8.662
8.662
8.489
8.587
393,669
-0.06(-0.69%)
Mar 06, 2006
8.804
8.812
8.624
8.647
279,872
-0.11(-1.28%)
Mar 03, 2006
8.617
8.879
8.557
8.759
450,776
+0.11(+1.30%)
Mar 02, 2006
8.579
8.684
8.482
8.647
409,649
+0.11(+1.32%)
Mar 01, 2006
8.294
8.549
8.287
8.534
466,771
+0.25(+2.99%)
Feb 28, 2006
8.459
8.512
8.249
8.287
675,878
-0.17(-2.04%)
Feb 27, 2006
8.407
8.572
8.272
8.459
916,377
-0.21(-2.42%)
Feb 24, 2006
8.737
8.977
8.632
8.669
760,837
+0.07(+0.78%)
Feb 23, 2006
8.602
8.782
8.437
8.602
869,473
+0.00(+0.00%)
Feb 22, 2006
8.467
8.834
8.437
8.602
1,308,035
+0.16(+1.96%)
Feb 21, 2006
8.676
8.774
8.257
8.437
1,842,034
+0.46(+5.83%)
Feb 17, 2006
7.867
7.987
7.867
7.972
250,579
+0.07(+0.85%)
Feb 16, 2006
7.792
7.957
7.724
7.904
566,044
+0.10(+1.25%)
Feb 15, 2006
7.687
7.844
7.664
7.807
586,970
+0.09(+1.17%)
Feb 14, 2006
7.469
7.747
7.469
7.717
301,413
+0.25(+3.31%)
Feb 13, 2006
7.499
7.649
7.432
7.469
627,989
-0.07(-0.99%)
Feb 10, 2006
7.612
7.649
7.522
7.544
576,006
-0.04(-0.49%)
Feb 09, 2006
7.642
7.649
7.499
7.582
924,495
+0.22(+3.06%)
Feb 08, 2006
7.079
7.604
7.079
7.357
1,486,314
+0.29(+4.14%)
Feb 07, 2006
7.169
7.237
7.049
7.064
257,869
-0.08(-1.15%)
Feb 06, 2006
7.124
7.327
7.094
7.147
360,864
+0.02(+0.32%)
Feb 03, 2006
7.312
7.409
7.087
7.124
548,177
-0.23(-3.16%)
Feb 02, 2006
7.349
7.447
7.289
7.357
461,379
-0.02(-0.20%)
Feb 01, 2006
7.424
7.492
7.312
7.372
495,891
-0.04(-0.61%)
Jan 31, 2006
7.574
7.574
7.244
7.417
1,219,345
-0.19(-2.56%)
Jan 30, 2006
7.747
7.837
7.582
7.612
549,344
-0.16(-2.12%)
Jan 27, 2006
7.732
7.829
7.724
7.777
349,718
+0.04(+0.48%)
Jan 26, 2006
7.792
7.799
7.724
7.739
165,185
-0.04(-0.48%)
Jan 25, 2006
7.874
7.874
7.702
7.777
102,608
-0.08(-1.05%)
Jan 24, 2006
7.754
7.870
7.694
7.859
318,767
+0.09(+1.16%)
Jan 23, 2006
7.687
7.799
7.687
7.769
283,281
+0.07(+0.97%)
Jan 20, 2006
7.769
7.784
7.649
7.694
296,476
-0.04(-0.58%)
Jan 19, 2006
7.724
7.792
7.664
7.739
141,375
+0.02(+0.29%)
Jan 18, 2006
7.724
7.762
7.642
7.717
270,818
+0.01(+0.10%)
Jan 17, 2006
7.777
7.784
7.589
7.709
182,453
-0.07(-0.87%)
Jan 13, 2006
7.754
7.871
7.732
7.777
174,580
-0.04(-0.48%)
Jan 12, 2006
7.799
7.874
7.732
7.814
266,287
+0.03(+0.39%)
Jan 11, 2006
7.799
7.799
7.724
7.784
147,303
-0.01(-0.10%)
Jan 10, 2006
7.799
7.807
7.724
7.792
75,215
-0.02(-0.29%)
Jan 09, 2006
7.702
7.822
7.664
7.814
479,036
+0.07(+0.87%)
Jan 06, 2006
7.709
7.807
7.664
7.747
172,316
+0.04(+0.49%)
Jan 05, 2006
7.769
7.829
7.649
7.709
217,211
-0.10(-1.25%)
Jan 04, 2006
7.777
7.814
7.679
7.807
528,461
+0.09(+1.17%)
Jan 03, 2006
7.612
7.784
7.499
7.717
317,633
+0.10(+1.28%)
Dec 30, 2005
7.627
7.687
7.574
7.619
134,514
-0.08(-1.07%)
Dec 29, 2005
7.724
7.769
7.664
7.702
137,930
-0.04(-0.48%)
Dec 28, 2005
8.032
8.089
7.709
7.739
206,282
-0.36(-4.44%)
Dec 27, 2005
8.122
8.159
8.062
8.099
124,009
+0.04(+0.47%)
Dec 23, 2005
8.017
8.167
8.017
8.062
227,823
+0.01(+0.09%)
Dec 22, 2005
7.852
8.054
7.829
8.054
273,856
+0.20(+2.58%)
Dec 21, 2005
7.874
7.949
7.799
7.852
193,453
-0.04(-0.48%)
Dec 20, 2005
7.912
8.092
7.837
7.889
271,722
-0.04(-0.47%)
Dec 19, 2005
8.054
8.152
7.912
7.927
1,207,137
-0.14(-1.77%)
Dec 16, 2005
8.024
8.174
7.994
8.069
230,283
+0.00(+0.00%)
Dec 15, 2005
8.137
8.137
7.912
8.069
236,634
-0.01(-0.09%)
Dec 14, 2005
7.904
8.107
7.904
8.077
342,041
+0.13(+1.60%)
Dec 13, 2005
7.994
8.077
7.874
7.949
621,422
-0.02(-0.28%)
Dec 12, 2005
7.889
7.994
7.807
7.972
417,560
+0.13(+1.72%)
Dec 09, 2005
7.762
7.867
7.694
7.837
213,196
+0.14(+1.85%)
Dec 08, 2005
7.612
7.784
7.499
7.694
309,324
+0.04(+0.59%)
Dec 07, 2005
7.739
7.829
7.574
7.649
633,141
-0.14(-1.83%)
Dec 06, 2005
7.679
7.799
7.627
7.792
646,591
+0.15(+1.96%)
Dec 05, 2005
7.709
7.709
7.582
7.642
648,045
-0.07(-0.88%)
Dec 02, 2005
7.499
7.792
7.364
7.709
4,075,265
+0.11(+1.48%)
Dec 01, 2005
7.567
7.784
7.499
7.597
560,888
+0.09(+1.20%)
Nov 30, 2005
7.627
7.762
7.462
7.507
780,844
-0.31(-3.93%)
Nov 29, 2005
7.732
7.814
7.649
7.814
353,898
+0.12(+1.56%)
Nov 28, 2005
7.799
7.844
7.649
7.694
182,534
-0.15(-1.91%)
Nov 25, 2005
7.792
7.900
7.784
7.844
32,347
+0.02(+0.19%)
Nov 23, 2005
7.912
7.912
7.762
7.829
119,949
-0.08(-0.95%)
Nov 22, 2005
7.754
7.927
7.687
7.904
151,634
+0.14(+1.84%)
Nov 21, 2005
7.934
7.942
7.664
7.762
156,879
-0.12(-1.52%)
Nov 18, 2005
7.762
7.897
7.687
7.882
172,020
+0.18(+2.34%)
Nov 17, 2005
7.634
7.724
7.574
7.702
115,330
+0.13(+1.68%)
Nov 16, 2005
7.619
7.634
7.574
7.574
115,407
-0.05(-0.69%)
Nov 15, 2005
7.769
7.814
7.574
7.627
133,146
-0.16(-2.12%)
Nov 14, 2005
7.799
7.867
7.777
7.792
121,780
-0.07(-0.95%)
Nov 11, 2005
7.597
7.886
7.597
7.867
217,877
+0.27(+3.55%)
Nov 10, 2005
7.679
7.724
7.589
7.597
338,460
-0.04(-0.49%)
Nov 09, 2005
7.927
7.964
7.507
7.634
459,525
+0.04(+0.59%)
Nov 08, 2005
7.837
7.837
7.409
7.589
850,067
-0.28(-3.62%)
Nov 07, 2005
7.927
7.964
7.634
7.874
324,202
-0.10(-1.32%)
Nov 04, 2005
8.054
8.167
7.927
7.979
246,631
-0.10(-1.30%)
Nov 03, 2005
7.964
8.152
7.912
8.084
178,612
+0.18(+2.28%)
Nov 02, 2005
7.912
8.017
7.874
7.904
246,831
-0.03(-0.38%)
Nov 01, 2005
8.242
8.242
7.912
7.934
350,147
-0.31(-3.73%)
Oct 31, 2005
8.114
8.302
8.009
8.242
276,788
+0.10(+1.29%)
Oct 28, 2005
8.474
8.474
8.069
8.137
411,532
-0.19(-2.25%)
Oct 27, 2005
8.662
8.789
8.317
8.324
325,812
-0.40(-4.56%)
Oct 26, 2005
8.587
8.842
8.527
8.722
244,511
+0.10(+1.13%)
Oct 25, 2005
8.474
8.632
8.474
8.624
207,997
+0.08(+0.88%)
Oct 24, 2005
8.504
8.602
8.369
8.549
273,752
+0.06(+0.71%)
Oct 21, 2005
8.174
8.512
8.141
8.489
273,802
+0.34(+4.14%)
Oct 20, 2005
8.287
8.309
8.069
8.152
173,347
-0.11(-1.36%)
Oct 19, 2005
8.242
8.302
7.982
8.264
375,228
+0.16(+2.04%)
Oct 18, 2005
8.159
8.182
8.002
8.099
270,801
-0.10(-1.19%)
Oct 17, 2005
8.167
8.249
8.062
8.197
159,864
-0.02(-0.18%)
Oct 14, 2005
8.212
8.264
8.039
8.212
251,506
+0.08(+1.01%)
Oct 13, 2005
8.054
8.197
7.897
8.129
378,413
-0.02(-0.18%)
Oct 12, 2005
8.272
8.347
7.927
8.144
572,682
-0.17(-2.07%)
Oct 11, 2005
8.294
8.399
8.234
8.317
411,779
+0.01(+0.18%)
Oct 10, 2005
8.452
8.519
8.257
8.302
146,487
-0.08(-0.98%)
Oct 07, 2005
8.564
8.662
8.249
8.384
220,130
-0.11(-1.32%)
Oct 06, 2005
8.474
8.594
8.354
8.497
399,088
-0.02(-0.26%)
Oct 05, 2005
8.669
8.707
8.467
8.519
525,497
-0.10(-1.22%)
Oct 04, 2005
8.699
8.812
8.587
8.624
391,486
-0.06(-0.69%)
Oct 03, 2005
8.632
8.774
8.497
8.684
227,852
+0.10(+1.22%)
Sep 30, 2005
8.864
8.924
8.542
8.579
350,091
-0.22(-2.56%)
Sep 29, 2005
8.519
8.804
8.332
8.804
574,472
+0.35(+4.17%)
Sep 28, 2005
8.429
8.564
8.264
8.452
356,753
-0.02(-0.18%)
Sep 27, 2005
8.497
8.542
8.369
8.467
230,126
+0.02(+0.18%)
Sep 26, 2005
8.332
8.474
8.309
8.452
414,383
+0.16(+1.99%)
Sep 23, 2005
8.287
8.384
8.159
8.287
194,719
+0.13(+1.56%)
Sep 22, 2005
8.159
8.279
8.077
8.159
394,987
-0.09(-1.09%)
Sep 21, 2005
8.264
8.362
8.114
8.249
697,119
+0.02(+0.18%)
Sep 20, 2005
8.399
8.527
8.099
8.234
503,922
-0.16(-1.88%)
Sep 19, 2005
8.272
8.452
8.174
8.392
446,507
+0.06(+0.72%)
Sep 16, 2005
8.062
8.362
8.032
8.332
396,623
+0.24(+2.97%)
Sep 15, 2005
8.137
8.249
8.047
8.092
321,924
-0.04(-0.46%)
Sep 14, 2005
8.242
8.549
8.084
8.129
667,119
-0.07(-0.91%)
Sep 13, 2005
8.069
8.339
8.032
8.204
400,591
+0.15(+1.86%)
Sep 12, 2005
8.017
8.159
7.972
8.054
294,195
+0.01(+0.19%)
Sep 09, 2005
8.032
8.069
8.017
8.039
468,870
+0.06(+0.75%)
Sep 08, 2005
7.972
8.002
7.882
7.979
340,858
-0.01(-0.09%)
Sep 07, 2005
7.994
8.077
7.934
7.987
161,022
+0.04(+0.47%)
Sep 06, 2005
7.979
8.077
7.934
7.949
190,383
+0.00(+0.00%)
Sep 02, 2005
7.942
8.061
7.927
7.949
242,256
-0.04(-0.47%)
Sep 01, 2005
8.077
8.137
7.942
7.987
202,551
-0.13(-1.66%)
Aug 31, 2005
8.054
8.122
7.964
8.122
322,605
+0.08(+1.03%)
Aug 30, 2005
7.949
8.189
7.837
8.039
202,507
+0.13(+1.61%)
Aug 29, 2005
7.792
7.949
7.769
7.912
725,569
+0.08(+0.96%)
Aug 26, 2005
7.912
7.949
7.837
7.837
325,516
-0.07(-0.85%)
Aug 25, 2005
7.859
7.949
7.799
7.904
201,397
+0.04(+0.48%)
Aug 24, 2005
7.837
7.927
7.814
7.867
152,106
+0.00(+0.00%)
Aug 23, 2005
7.814
7.897
7.739
7.867
175,351
+0.05(+0.67%)
Aug 22, 2005
7.574
8.017
7.574
7.814
305,582
+0.25(+3.27%)
Aug 19, 2005
7.762
7.769
7.559
7.567
181,977
-0.20(-2.61%)
Aug 18, 2005
7.822
7.862
7.717
7.769
154,160
-0.04(-0.58%)
Aug 17, 2005
7.717
7.912
7.649
7.814
156,577
+0.16(+2.06%)
Aug 16, 2005
7.755
7.799
7.619
7.657
175,888
-0.23(-2.95%)
Aug 15, 2005
7.619
7.904
7.619
7.889
234,094
+0.27(+3.54%)
Aug 12, 2005
7.642
7.672
7.574
7.619
161,088
-0.07(-0.88%)
Aug 11, 2005
7.897
8.024
7.537
7.687
209,333
-0.19(-2.38%)
Aug 10, 2005
7.867
7.949
7.777
7.874
304,613
+0.13(+1.65%)
Aug 09, 2005
7.514
7.844
7.514
7.747
204,602
+0.16(+2.08%)
Aug 08, 2005
7.649
7.687
7.499
7.589
278,616
-0.14(-1.75%)
Aug 05, 2005
7.507
7.799
7.492
7.724
752,334
-0.03(-0.39%)
Aug 04, 2005
7.769
7.987
7.649
7.754
305,524
-0.01(-0.10%)
Aug 03, 2005
7.604
7.769
7.507
7.762
427,160
+0.22(+2.88%)
Aug 02, 2005
7.538
7.604
7.499
7.544
873,874
+0.05(+0.70%)
Aug 01, 2005
7.499
7.739
7.439
7.492
1,087,237
+0.09(+1.22%)
Jul 29, 2005
7.889
8.302
7.334
7.402
1,616,027
-0.62(-7.76%)
Jul 28, 2005
7.754
8.137
7.754
8.024
616,319
+0.27(+3.48%)
Jul 27, 2005
7.724
7.777
7.672
7.754
308,875
+0.08(+1.08%)
Jul 26, 2005
7.567
7.724
7.567
7.672
342,740
+0.10(+1.34%)
Jul 25, 2005
7.829
7.829
7.499
7.571
384,905
-0.21(-2.65%)
Jul 22, 2005
7.514
7.777
7.507
7.777
463,720
+0.31(+4.22%)
Jul 21, 2005
7.432
7.537
7.313
7.462
417,631
+0.15(+2.05%)
Jul 20, 2005
7.199
7.379
7.154
7.312
202,665
+0.12(+1.67%)
Jul 19, 2005
7.349
7.387
7.162
7.192
298,572
-0.10(-1.44%)
Jul 18, 2005
7.424
7.424
7.237
7.297
319,269
-0.08(-1.02%)
Jul 15, 2005
7.259
7.417
7.259
7.372
213,078
+0.09(+1.24%)
Jul 14, 2005
7.499
7.537
7.274
7.282
414,714
-0.20(-2.71%)
Jul 13, 2005
7.492
7.582
7.439
7.484
224,661
-0.06(-0.80%)
Jul 12, 2005
7.612
7.634
7.462
7.544
202,601
-0.05(-0.69%)
Jul 11, 2005
7.567
7.612
7.537
7.597
422,628
+0.03(+0.40%)
Jul 08, 2005
7.559
7.567
7.447
7.567
162,315
+0.07(+0.90%)
Jul 07, 2005
7.424
7.604
7.387
7.499
230,779
+0.01(+0.10%)
Jul 06, 2005
7.522
7.537
7.454
7.492
245,058
-0.01(-0.10%)
Jul 05, 2005
7.499
7.537
7.469
7.499
220,684
+0.01(+0.10%)
Jul 01, 2005
7.499
7.537
7.424
7.492
141,744
+0.06(+0.81%)
Jun 30, 2005
7.424
7.499
7.394
7.432
303,085
-0.07(-0.90%)
Jun 29, 2005
7.559
7.568
7.432
7.499
150,946
-0.04(-0.60%)
Jun 28, 2005
7.664
7.694
7.409
7.544
705,373
-0.12(-1.57%)
Jun 27, 2005
7.694
7.762
7.619
7.664
436,619
-0.03(-0.39%)
Jun 24, 2005
7.514
7.694
7.499
7.694
667,283
+0.18(+2.40%)
Jun 23, 2005
7.574
7.687
7.454
7.514
350,075
-0.06(-0.79%)
Jun 22, 2005
7.672
7.814
7.349
7.574
635,099
-0.08(-1.08%)
Jun 21, 2005
7.499
7.687
7.462
7.657
517,544
+0.19(+2.61%)
Jun 20, 2005
7.447
7.492
7.297
7.462
449,016
+0.11(+1.53%)
Jun 17, 2005
7.499
7.507
7.259
7.349
749,676
+0.02(+0.31%)
Jun 16, 2005
7.327
7.424
7.259
7.327
373,294
-0.05(-0.71%)
Jun 15, 2005
7.342
7.387
7.222
7.379
394,204
+0.18(+2.50%)
Jun 14, 2005
7.132
7.267
7.087
7.199
246,644
+0.03(+0.42%)
Jun 13, 2005
7.439
7.462
7.087
7.169
486,401
-0.22(-2.94%)
Jun 10, 2005
7.349
7.417
7.244
7.387
249,307
+0.02(+0.31%)
Jun 09, 2005
7.357
7.387
7.237
7.364
296,171
+0.04(+0.61%)
Jun 08, 2005
7.282
7.387
7.169
7.319
354,896
+0.10(+1.35%)
Jun 07, 2005
7.439
7.448
7.169
7.222
457,724
-0.20(-2.73%)
Jun 06, 2005
7.259
7.424
7.252
7.424
333,910
+0.22(+3.12%)
Jun 03, 2005
7.162
7.237
7.094
7.199
321,253
+0.04(+0.52%)
Jun 02, 2005
7.154
7.237
7.072
7.162
270,424
+0.00(+0.00%)
Jun 01, 2005
7.124
7.387
7.102
7.162
393,124
+0.06(+0.84%)
May 31, 2005
7.057
7.207
7.027
7.102
280,059
+0.11(+1.61%)
May 27, 2005
6.877
7.057
6.809
6.989
200,262
+0.15(+2.19%)
May 26, 2005
6.824
6.854
6.749
6.839
376,785
+0.06(+0.89%)
May 25, 2005
6.899
6.929
6.764
6.779
550,396
-0.09(-1.31%)
May 24, 2005
6.944
7.049
6.862
6.869
363,628
-0.07(-1.08%)
May 23, 2005
7.154
7.248
6.937
6.944
484,510
-0.26(-3.64%)
May 20, 2005
7.057
7.207
6.974
7.207
284,745
+0.23(+3.33%)
May 19, 2005
6.899
6.989
6.824
6.974
303,137
+0.09(+1.31%)
May 18, 2005
7.042
7.049
6.764
6.884
601,114
-0.04(-0.54%)
May 17, 2005
7.162
7.184
6.907
6.922
620,885
-0.23(-3.25%)
May 16, 2005
6.772
7.162
6.749
7.154
326,765
+0.32(+4.72%)
May 13, 2005
7.124
7.169
6.749
6.832
599,858
-0.29(-4.11%)
May 12, 2005
7.199
7.267
6.952
7.124
790,451
-0.31(-4.14%)
May 11, 2005
7.432
7.492
7.349
7.432
409,437
+0.04(+0.51%)
May 10, 2005
7.582
7.582
7.304
7.394
645,082
-0.13(-1.69%)
May 09, 2005
7.424
7.567
7.364
7.522
428,265
+0.11(+1.42%)
May 06, 2005
7.214
7.694
7.207
7.417
945,960
+0.22(+3.02%)
May 05, 2005
7.267
7.304
7.192
7.199
604,063
-0.01(-0.21%)
May 04, 2005
7.109
7.289
7.012
7.214
263,982
+0.14(+2.01%)
May 03, 2005
7.132
7.244
6.734
7.072
715,313
+0.03(+0.43%)
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
.