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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
4.900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
10.00
10.31
9.890
10.31
167,796
+0.30(+3.00%)
Apr 28, 2005
10.19
10.36
9.890
10.01
162,953
-0.23(-2.25%)
Apr 27, 2005
10.19
10.33
10.08
10.24
83,169
-0.08(-0.78%)
Apr 26, 2005
10.33
10.50
10.11
10.32
81,743
+0.02(+0.19%)
Apr 25, 2005
10.11
10.35
9.880
10.30
46,607
+0.12(+1.18%)
Apr 22, 2005
10.40
10.40
10.10
10.18
80,822
-0.23(-2.21%)
Apr 21, 2005
9.610
10.45
9.610
10.41
168,796
+0.78(+8.10%)
Apr 20, 2005
9.540
9.730
9.530
9.630
137,806
+0.05(+0.52%)
Apr 19, 2005
9.370
9.630
9.370
9.580
75,421
+0.23(+2.46%)
Apr 18, 2005
9.370
9.525
9.270
9.350
61,095
-0.15(-1.58%)
Apr 15, 2005
9.690
9.730
9.230
9.500
93,381
-0.22(-2.26%)
Apr 14, 2005
9.750
9.920
9.720
9.720
61,592
-0.16(-1.62%)
Apr 13, 2005
9.960
10.00
9.740
9.880
66,965
-0.14(-1.40%)
Apr 12, 2005
9.930
10.12
9.930
10.02
160,287
+0.15(+1.52%)
Apr 11, 2005
9.900
9.900
9.610
9.870
49,525
-0.02(-0.20%)
Apr 08, 2005
9.920
10.00
9.706
9.890
99,187
+0.10(+1.02%)
Apr 07, 2005
9.900
9.900
9.650
9.790
79,180
-0.02(-0.20%)
Apr 06, 2005
9.760
9.920
9.700
9.810
25,792
-0.05(-0.51%)
Apr 05, 2005
10.05
10.06
9.655
9.860
104,374
-0.13(-1.30%)
Apr 04, 2005
10.06
10.06
9.730
9.990
157,809
-0.17(-1.67%)
Apr 01, 2005
10.31
10.40
10.08
10.16
265,978
-0.13(-1.26%)
Mar 31, 2005
10.30
10.62
10.23
10.29
166,309
-0.09(-0.87%)
Mar 30, 2005
10.47
10.58
10.26
10.38
55,904
+0.01(+0.10%)
Mar 29, 2005
10.49
10.60
10.26
10.37
137,032
-0.04(-0.38%)
Mar 28, 2005
10.34
10.48
10.24
10.41
119,452
+0.03(+0.29%)
Mar 24, 2005
10.51
10.51
10.26
10.38
84,491
-0.10(-0.95%)
Mar 23, 2005
10.09
10.65
10.09
10.48
356,675
+0.45(+4.43%)
Mar 22, 2005
9.860
10.10
9.860
10.04
105,284
+0.25(+2.50%)
Mar 21, 2005
9.870
9.900
9.640
9.790
54,564
-0.01(-0.10%)
Mar 18, 2005
9.640
9.830
9.520
9.800
99,296
+0.16(+1.66%)
Mar 17, 2005
9.400
9.670
9.390
9.640
72,044
+0.21(+2.23%)
Mar 16, 2005
9.510
9.860
9.410
9.430
71,395
-0.15(-1.57%)
Mar 15, 2005
9.920
9.920
9.520
9.580
42,339
-0.28(-2.84%)
Mar 14, 2005
9.710
9.950
9.710
9.860
77,401
-0.02(-0.20%)
Mar 11, 2005
9.940
10.26
9.710
9.880
63,619
-0.16(-1.59%)
Mar 10, 2005
10.16
10.16
9.710
10.04
77,662
+0.02(+0.20%)
Mar 09, 2005
10.15
10.39
10.02
10.02
61,495
-0.16(-1.57%)
Mar 08, 2005
10.35
10.70
10.09
10.18
104,878
-0.23(-2.21%)
Mar 07, 2005
10.61
10.90
10.35
10.41
81,886
-0.09(-0.86%)
Mar 04, 2005
10.32
10.59
10.32
10.50
260,552
+0.20(+1.94%)
Mar 03, 2005
10.33
10.35
10.04
10.30
166,358
+0.06(+0.59%)
Mar 02, 2005
10.50
10.79
10.17
10.24
190,012
-0.39(-3.67%)
Mar 01, 2005
10.65
10.70
10.44
10.63
189,938
-0.10(-0.93%)
Feb 28, 2005
10.38
10.91
10.33
10.73
263,043
+0.15(+1.42%)
Feb 25, 2005
10.38
10.67
10.20
10.58
205,209
+0.02(+0.19%)
Feb 24, 2005
10.18
10.67
10.14
10.56
212,773
+0.30(+2.92%)
Feb 23, 2005
10.40
10.43
10.06
10.26
200,445
-0.17(-1.63%)
Feb 22, 2005
10.30
10.75
10.25
10.43
212,941
+0.22(+2.15%)
Feb 18, 2005
10.29
10.52
10.14
10.21
109,954
-0.12(-1.16%)
Feb 17, 2005
10.53
10.77
10.30
10.33
82,782
-0.22(-2.09%)
Feb 16, 2005
10.67
10.92
10.25
10.55
298,004
-0.15(-1.40%)
Feb 15, 2005
10.98
11.22
10.48
10.70
263,902
-0.16(-1.47%)
Feb 14, 2005
11.00
11.00
10.60
10.86
117,652
-0.09(-0.82%)
Feb 11, 2005
10.75
11.00
10.75
10.95
411,029
+0.15(+1.39%)
Feb 10, 2005
10.60
10.82
10.31
10.80
529,846
+0.23(+2.18%)
Feb 09, 2005
10.86
10.86
10.51
10.57
318,860
-0.21(-1.95%)
Feb 08, 2005
10.43
10.78
10.28
10.78
450,394
+0.62(+6.10%)
Feb 07, 2005
10.13
10.38
10.01
10.16
322,461
+0.06(+0.59%)
Feb 04, 2005
9.300
10.18
9.240
10.10
695,250
+0.89(+9.66%)
Feb 03, 2005
9.320
9.440
8.920
9.210
660,181
-0.07(-0.75%)
Feb 02, 2005
8.930
9.300
8.740
9.280
1,052,118
+0.50(+5.69%)
Feb 01, 2005
8.950
9.000
8.670
8.780
396,183
-0.09(-1.01%)
Jan 31, 2005
9.160
9.160
8.660
8.870
730,974
-0.04(-0.45%)
Jan 28, 2005
9.290
9.290
8.680
8.910
472,200
-0.17(-1.87%)
Jan 27, 2005
9.090
9.239
9.000
9.080
255,714
+0.03(+0.33%)
Jan 26, 2005
9.120
9.140
8.860
9.050
437,298
+0.01(+0.11%)
Jan 25, 2005
9.000
9.040
8.820
9.040
380,123
+0.30(+3.43%)
Jan 24, 2005
9.150
9.150
8.650
8.740
207,977
-0.25(-2.78%)
Jan 21, 2005
8.960
9.100
8.810
8.990
567,331
-0.01(-0.11%)
Jan 20, 2005
9.620
9.620
8.990
9.000
230,636
-0.36(-3.85%)
Jan 19, 2005
9.780
9.870
9.350
9.360
290,522
-0.46(-4.68%)
Jan 18, 2005
9.970
10.01
9.700
9.820
168,271
-0.03(-0.30%)
Jan 14, 2005
9.430
10.15
9.340
9.850
294,224
+0.56(+6.03%)
Jan 13, 2005
9.690
9.690
9.190
9.290
387,129
-0.14(-1.43%)
Jan 12, 2005
9.590
9.720
9.360
9.425
603,274
-0.02(-0.26%)
Jan 11, 2005
9.960
10.00
9.450
9.450
363,267
-0.51(-5.12%)
Jan 10, 2005
10.49
10.50
9.890
9.960
257,906
-0.36(-3.49%)
Jan 07, 2005
10.48
10.48
9.850
10.32
248,025
+0.20(+1.98%)
Jan 06, 2005
10.16
10.32
9.790
10.12
179,050
+0.12(+1.20%)
Jan 05, 2005
10.23
10.49
9.860
10.00
744,127
-0.27(-2.63%)
Jan 04, 2005
10.85
10.95
10.25
10.27
219,551
-0.60(-5.52%)
Jan 03, 2005
11.59
11.65
10.56
10.87
299,930
-0.57(-4.98%)
Dec 31, 2004
11.29
11.52
10.92
11.44
309,600
+0.44(+4.00%)
Dec 30, 2004
11.05
11.13
10.81
11.00
122,500
-0.03(-0.27%)
Dec 29, 2004
11.00
11.22
10.87
11.03
153,500
+0.14(+1.29%)
Dec 28, 2004
10.70
10.97
10.65
10.89
109,200
+0.16(+1.49%)
Dec 27, 2004
10.59
10.95
10.57
10.73
320,700
+0.13(+1.23%)
Dec 23, 2004
10.69
10.89
10.53
10.60
350,500
-0.08(-0.75%)
Dec 22, 2004
10.51
10.70
10.20
10.68
256,100
+0.41(+3.99%)
Dec 21, 2004
10.40
10.60
10.01
10.27
364,200
-0.06(-0.58%)
Dec 20, 2004
10.64
10.80
10.06
10.33
210,900
-0.32(-3.00%)
Dec 17, 2004
10.85
10.85
10.58
10.65
173,400
-0.10(-0.93%)
Dec 16, 2004
10.75
10.86
10.36
10.75
563,400
-0.05(-0.46%)
Dec 15, 2004
10.65
11.06
10.60
10.80
795,200
-0.15(-1.37%)
Dec 14, 2004
11.24
11.24
10.42
10.95
1,062,200
-0.17(-1.53%)
Dec 13, 2004
11.39
11.59
11.08
11.12
230,400
-0.49(-4.22%)
Dec 10, 2004
11.90
11.95
11.40
11.61
117,700
-0.14(-1.19%)
Dec 09, 2004
12.05
12.05
11.60
11.75
238,000
-0.54(-4.39%)
Dec 08, 2004
12.31
12.51
12.02
12.29
107,300
-0.08(-0.65%)
Dec 07, 2004
13.20
13.22
12.32
12.37
155,600
-0.79(-6.00%)
Dec 06, 2004
12.90
13.25
12.50
13.16
171,500
+0.26(+2.02%)
Dec 03, 2004
12.56
13.08
12.56
12.90
269,400
+0.58(+4.71%)
Dec 02, 2004
12.44
12.57
12.30
12.32
124,900
-0.15(-1.20%)
Dec 01, 2004
12.13
12.60
11.87
12.47
135,400
+0.37(+3.06%)
Nov 30, 2004
12.20
12.20
12.02
12.10
37,600
-0.10(-0.82%)
Nov 29, 2004
12.07
12.36
12.07
12.20
81,500
+0.06(+0.49%)
Nov 26, 2004
12.12
12.20
12.10
12.14
10,700
-0.08(-0.65%)
Nov 24, 2004
12.33
12.46
12.12
12.22
59,900
+0.07(+0.58%)
Nov 23, 2004
12.30
12.43
12.11
12.15
95,600
-0.05(-0.41%)
Nov 22, 2004
12.13
12.39
12.00
12.20
180,600
-0.08(-0.65%)
Nov 19, 2004
12.93
13.02
12.20
12.28
202,100
-0.81(-6.19%)
Nov 18, 2004
13.07
13.28
12.84
13.09
167,300
-0.06(-0.46%)
Nov 17, 2004
12.63
13.15
12.63
13.15
201,500
+0.57(+4.53%)
Nov 16, 2004
12.77
12.99
12.53
12.58
82,500
-0.31(-2.40%)
Nov 15, 2004
12.67
13.05
12.66
12.89
211,200
+0.15(+1.18%)
Nov 12, 2004
12.69
12.86
12.46
12.74
233,000
-0.03(-0.23%)
Nov 11, 2004
12.42
12.88
12.42
12.77
231,400
+0.28(+2.24%)
Nov 10, 2004
12.58
12.88
12.31
12.49
340,900
-0.20(-1.58%)
Nov 09, 2004
12.82
12.96
12.59
12.69
177,500
-0.24(-1.86%)
Nov 08, 2004
12.98
13.26
12.84
12.93
161,300
-0.02(-0.15%)
Nov 05, 2004
12.91
13.36
12.71
12.95
383,700
+0.07(+0.54%)
Nov 04, 2004
12.15
12.88
11.90
12.88
511,100
+0.42(+3.37%)
Nov 03, 2004
12.55
12.75
12.20
12.46
310,600
+0.23(+1.88%)
Nov 02, 2004
12.03
12.37
11.80
12.23
306,200
+0.01(+0.08%)
Nov 01, 2004
12.37
12.37
11.90
12.22
189,900
+0.06(+0.49%)
Oct 29, 2004
12.62
12.65
12.10
12.16
361,100
-0.26(-2.09%)
Oct 28, 2004
11.97
12.53
11.55
12.42
486,900
+0.47(+3.93%)
Oct 27, 2004
11.13
12.17
11.05
11.95
399,200
+0.70(+6.22%)
Oct 26, 2004
11.59
11.78
10.99
11.25
296,100
-0.24(-2.09%)
Oct 25, 2004
11.50
11.77
11.25
11.49
192,400
-0.09(-0.78%)
Oct 22, 2004
11.70
11.83
11.30
11.58
226,500
-0.17(-1.45%)
Oct 21, 2004
11.52
12.02
11.29
11.75
297,500
+0.20(+1.73%)
Oct 20, 2004
11.58
11.79
11.31
11.55
345,600
+0.02(+0.17%)
Oct 19, 2004
10.86
11.56
10.86
11.53
207,300
+0.75(+6.96%)
Oct 18, 2004
10.82
11.05
10.60
10.78
71,000
+0.04(+0.37%)
Oct 15, 2004
10.95
11.14
10.60
10.74
114,200
-0.34(-3.07%)
Oct 14, 2004
11.11
11.17
10.80
11.08
232,600
-0.04(-0.36%)
Oct 13, 2004
10.72
11.27
10.64
11.12
545,200
+0.63(+6.01%)
Oct 12, 2004
10.58
10.69
10.26
10.49
414,800
-0.21(-1.97%)
Oct 11, 2004
10.72
10.83
10.50
10.70
272,300
-0.05(-0.46%)
Oct 08, 2004
11.11
11.18
10.59
10.75
275,400
-0.50(-4.44%)
Oct 07, 2004
11.45
11.71
11.12
11.25
210,800
-0.39(-3.35%)
Oct 06, 2004
11.71
11.71
11.15
11.64
388,800
-0.05(-0.43%)
Oct 05, 2004
11.51
11.73
10.91
11.69
241,200
+0.21(+1.83%)
Oct 04, 2004
11.19
11.73
11.18
11.48
197,100
+0.43(+3.89%)
Oct 01, 2004
10.88
11.27
10.87
11.05
353,200
+0.30(+2.79%)
Sep 30, 2004
10.75
11.37
10.54
10.75
318,400
-0.25(-2.27%)
Sep 29, 2004
10.55
11.14
10.45
11.00
571,300
+0.52(+4.96%)
Sep 28, 2004
10.20
10.54
10.12
10.48
293,500
-0.02(-0.19%)
Sep 27, 2004
10.03
10.50
9.890
10.50
238,300
+0.22(+2.14%)
Sep 24, 2004
10.48
10.50
9.760
10.28
534,300
-0.25(-2.37%)
Sep 23, 2004
11.65
11.70
10.29
10.53
1,639,500
-1.27(-10.76%)
Sep 22, 2004
12.00
12.00
11.58
11.80
375,000
-0.25(-2.07%)
Sep 21, 2004
12.48
12.60
11.60
12.05
678,900
-0.45(-3.60%)
Sep 20, 2004
12.11
12.92
11.84
12.50
660,300
+0.39(+3.21%)
Sep 17, 2004
11.86
12.21
11.42
12.11
325,300
+0.21(+1.77%)
Sep 16, 2004
11.33
12.06
11.24
11.90
190,900
+0.51(+4.48%)
Sep 15, 2004
12.06
12.09
11.18
11.39
414,500
-0.87(-7.10%)
Sep 14, 2004
12.15
12.50
11.80
12.26
169,000
+0.17(+1.41%)
Sep 13, 2004
12.15
12.23
11.83
12.09
394,200
+0.09(+0.75%)
Sep 10, 2004
11.30
12.06
11.18
12.00
669,500
+0.85(+7.62%)
Sep 09, 2004
9.800
11.28
9.710
11.15
414,500
+1.51(+15.66%)
Sep 08, 2004
9.450
9.854
9.450
9.640
185,100
+0.17(+1.80%)
Sep 07, 2004
9.390
9.740
9.330
9.470
144,400
+0.27(+2.93%)
Sep 03, 2004
9.760
9.760
9.180
9.200
124,000
-0.65(-6.60%)
Sep 02, 2004
9.850
9.990
9.620
9.850
100,600
+0.07(+0.72%)
Sep 01, 2004
9.580
10.57
9.580
9.780
139,800
+0.17(+1.77%)
Aug 31, 2004
10.00
10.13
9.580
9.610
124,200
-0.38(-3.80%)
Aug 30, 2004
10.35
10.35
9.960
9.990
143,800
-0.33(-3.20%)
Aug 27, 2004
10.20
10.45
10.15
10.32
159,100
+0.11(+1.08%)
Aug 26, 2004
10.77
10.77
10.15
10.21
326,900
-0.55(-5.11%)
Aug 25, 2004
10.50
10.78
10.30
10.76
387,700
+0.26(+2.48%)
Aug 24, 2004
11.48
11.65
10.35
10.50
309,600
-0.95(-8.30%)
Aug 23, 2004
11.44
11.50
11.10
11.45
110,400
+0.27(+2.42%)
Aug 20, 2004
10.62
11.56
10.62
11.18
229,225
+0.62(+5.87%)
Aug 19, 2004
10.82
10.82
10.48
10.56
115,300
-0.24(-2.22%)
Aug 18, 2004
9.690
10.88
9.690
10.80
192,800
+1.02(+10.43%)
Aug 17, 2004
9.350
9.790
9.330
9.780
80,900
+0.53(+5.73%)
Aug 16, 2004
9.400
9.570
9.230
9.250
83,700
-0.02(-0.22%)
Aug 13, 2004
9.300
9.630
9.240
9.270
218,900
+0.23(+2.54%)
Aug 12, 2004
9.500
9.520
9.010
9.040
277,300
-0.52(-5.44%)
Aug 11, 2004
10.06
10.13
9.360
9.560
281,400
-0.73(-7.09%)
Aug 10, 2004
10.04
10.30
10.04
10.29
93,400
+0.27(+2.69%)
Aug 09, 2004
10.12
10.23
9.820
10.02
306,115
-0.16(-1.57%)
Aug 06, 2004
10.56
10.62
9.980
10.18
379,900
-0.51(-4.77%)
Aug 05, 2004
10.45
11.07
10.30
10.69
1,245,000
+0.69(+6.90%)
Aug 04, 2004
11.24
11.30
9.740
10.00
1,058,700
-1.71(-14.60%)
Aug 03, 2004
12.07
12.07
11.53
11.71
399,700
-0.69(-5.56%)
Aug 02, 2004
12.82
12.82
12.22
12.40
537,000
-0.43(-3.35%)
Jul 30, 2004
12.40
12.90
12.26
12.83
229,600
+0.50(+4.06%)
Jul 29, 2004
12.19
12.90
11.96
12.33
892,600
+0.36(+3.01%)
Jul 28, 2004
12.21
12.29
11.87
11.97
245,300
-0.30(-2.44%)
Jul 27, 2004
12.75
12.78
12.14
12.27
275,400
-0.43(-3.39%)
Jul 26, 2004
12.96
13.00
12.57
12.70
55,100
-0.29(-2.23%)
Jul 23, 2004
13.51
13.64
12.96
12.99
99,800
-0.59(-4.34%)
Jul 22, 2004
13.20
13.87
12.92
13.58
95,500
+0.29(+2.18%)
Jul 21, 2004
14.03
14.13
13.00
13.29
156,200
-0.46(-3.35%)
Jul 20, 2004
13.38
13.91
13.21
13.75
218,600
+0.42(+3.15%)
Jul 19, 2004
13.45
13.45
13.00
13.33
127,400
-0.22(-1.62%)
Jul 16, 2004
14.27
14.41
13.34
13.55
110,400
-0.61(-4.31%)
Jul 15, 2004
13.62
14.16
13.50
14.16
139,100
+0.65(+4.81%)
Jul 14, 2004
13.65
13.85
13.51
13.51
127,000
-0.43(-3.08%)
Jul 13, 2004
13.90
14.32
13.60
13.94
196,600
+0.15(+1.09%)
Jul 12, 2004
14.48
14.51
13.60
13.79
147,500
-0.72(-4.96%)
Jul 09, 2004
14.05
14.74
13.94
14.51
140,700
+0.49(+3.50%)
Jul 08, 2004
14.62
14.62
13.93
14.02
284,600
-0.58(-3.97%)
Jul 07, 2004
14.82
15.06
14.34
14.60
223,500
-0.20(-1.35%)
Jul 06, 2004
15.64
15.65
14.34
14.80
435,000
-0.85(-5.43%)
Jul 02, 2004
16.10
16.37
15.52
15.65
309,900
-0.55(-3.40%)
Jul 01, 2004
17.27
17.27
16.00
16.20
291,400
-0.83(-4.87%)
Jun 30, 2004
16.12
17.30
16.12
17.03
89,900
+0.79(+4.86%)
Jun 29, 2004
16.11
16.47
16.00
16.24
148,700
+0.18(+1.12%)
Jun 28, 2004
16.12
16.22
15.91
16.06
82,600
+0.08(+0.50%)
Jun 25, 2004
16.14
16.26
15.95
15.98
191,000
-0.17(-1.05%)
Jun 24, 2004
16.44
16.63
16.06
16.15
73,700
-0.33(-2.01%)
Jun 23, 2004
16.55
16.63
16.16
16.48
65,000
+0.00(+0.01%)
Jun 22, 2004
15.61
16.63
15.61
16.48
180,000
+0.87(+5.57%)
Jun 21, 2004
15.86
15.97
15.47
15.61
91,500
-0.24(-1.51%)
Jun 18, 2004
16.04
16.15
15.80
15.85
127,100
-0.15(-0.94%)
Jun 17, 2004
15.96
16.08
15.87
16.00
132,900
-0.01(-0.06%)
Jun 16, 2004
16.07
16.32
16.00
16.01
40,200
-0.24(-1.48%)
Jun 15, 2004
15.99
16.32
15.95
16.25
172,000
+0.27(+1.69%)
Jun 14, 2004
15.75
16.05
15.39
15.98
161,200
+0.10(+0.63%)
Jun 10, 2004
16.36
16.40
15.68
15.88
291,800
-0.52(-3.17%)
Jun 09, 2004
17.01
17.01
16.28
16.40
115,800
-0.50(-2.96%)
Jun 08, 2004
16.75
17.15
16.64
16.90
149,100
+0.14(+0.84%)
Jun 07, 2004
16.27
16.92
16.21
16.76
172,300
+0.50(+3.08%)
Jun 04, 2004
16.27
16.81
16.24
16.26
488,700
+0.13(+0.81%)
Jun 03, 2004
16.75
16.78
16.10
16.13
323,200
-0.60(-3.59%)
Jun 02, 2004
16.85
16.95
16.54
16.73
102,600
-0.09(-0.54%)
Jun 01, 2004
17.11
17.31
16.73
16.82
376,100
-0.49(-2.83%)
May 28, 2004
16.03
17.39
15.65
17.31
691,500
+1.34(+8.39%)
May 27, 2004
14.75
16.04
14.75
15.97
576,300
+1.24(+8.42%)
May 26, 2004
14.52
14.85
14.40
14.73
334,200
+0.20(+1.38%)
May 25, 2004
14.50
14.65
14.46
14.53
201,900
+0.01(+0.07%)
May 24, 2004
14.46
14.71
14.38
14.52
136,700
+0.02(+0.14%)
May 21, 2004
14.41
14.71
14.22
14.50
154,700
+0.10(+0.69%)
May 20, 2004
14.29
14.65
14.15
14.40
183,800
+0.26(+1.84%)
May 19, 2004
14.00
14.68
13.82
14.14
491,200
+0.48(+3.51%)
May 18, 2004
13.43
14.00
13.43
13.66
154,400
+0.22(+1.64%)
May 17, 2004
13.78
13.83
13.26
13.44
298,100
-0.49(-3.52%)
May 14, 2004
14.08
14.20
13.81
13.93
84,200
-0.15(-1.07%)
May 13, 2004
14.41
14.46
14.00
14.08
241,600
-0.38(-2.63%)
May 12, 2004
14.54
14.65
13.91
14.46
177,600
-0.23(-1.57%)
May 11, 2004
14.19
14.90
14.15
14.69
159,300
+0.45(+3.16%)
May 10, 2004
14.81
15.01
13.90
14.24
685,000
-0.67(-4.49%)
May 07, 2004
14.72
15.35
14.72
14.91
225,400
+0.14(+0.95%)
May 06, 2004
14.87
14.90
14.46
14.77
377,400
-0.22(-1.47%)
May 05, 2004
14.50
15.07
14.21
14.99
406,700
+0.49(+3.38%)
May 04, 2004
14.00
14.57
13.88
14.50
610,400
+0.50(+3.57%)
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
.