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
Depomed Inc
(NQ:
DEPO
)
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
3.780
3.900
3.770
3.880
71,732
+0.11(+2.92%)
Apr 28, 2005
3.820
3.890
3.770
3.770
155,477
-0.07(-1.82%)
Apr 27, 2005
3.850
3.910
3.820
3.840
106,567
-0.03(-0.78%)
Apr 26, 2005
3.840
3.930
3.770
3.870
147,079
+0.04(+1.18%)
Apr 25, 2005
3.920
3.920
3.750
3.825
134,703
-0.02(-0.65%)
Apr 22, 2005
3.720
3.930
3.660
3.850
179,782
+0.14(+3.77%)
Apr 21, 2005
3.560
3.720
3.540
3.710
169,779
+0.15(+4.21%)
Apr 20, 2005
3.920
3.980
3.530
3.560
182,044
-0.40(-10.10%)
Apr 19, 2005
3.670
4.000
3.640
3.960
253,655
+0.34(+9.39%)
Apr 18, 2005
3.490
3.670
3.130
3.620
270,296
+0.16(+4.62%)
Apr 15, 2005
3.600
3.800
3.380
3.460
156,219
-0.12(-3.35%)
Apr 14, 2005
3.770
3.900
3.510
3.580
218,252
-0.27(-7.01%)
Apr 13, 2005
3.810
3.900
3.760
3.850
144,796
+0.06(+1.58%)
Apr 12, 2005
3.700
3.840
3.620
3.790
158,671
+0.12(+3.27%)
Apr 11, 2005
3.860
3.860
3.670
3.670
53,639
-0.18(-4.68%)
Apr 08, 2005
3.820
3.860
3.750
3.850
84,940
+0.04(+1.05%)
Apr 07, 2005
3.730
3.880
3.623
3.810
184,178
+0.12(+3.25%)
Apr 06, 2005
3.490
3.800
3.430
3.690
245,907
+0.18(+5.13%)
Apr 05, 2005
3.660
3.870
3.460
3.510
126,645
-0.11(-3.04%)
Apr 04, 2005
3.800
3.810
3.539
3.620
234,859
-0.13(-3.47%)
Apr 01, 2005
3.920
4.000
3.700
3.750
155,620
-0.19(-4.82%)
Mar 31, 2005
4.130
4.130
3.820
3.940
229,196
-0.16(-3.90%)
Mar 30, 2005
3.890
4.100
3.810
4.100
157,997
+0.22(+5.81%)
Mar 29, 2005
3.960
4.090
3.770
3.875
422,918
-0.12(-3.12%)
Mar 28, 2005
4.180
4.180
3.950
4.000
271,909
-0.04(-0.99%)
Mar 24, 2005
4.100
4.170
4.000
4.040
142,827
-0.06(-1.46%)
Mar 23, 2005
4.040
4.210
3.970
4.100
307,451
+0.04(+0.99%)
Mar 22, 2005
4.130
4.130
3.960
4.060
206,536
+0.11(+2.78%)
Mar 21, 2005
4.030
4.140
3.820
3.950
164,361
-0.06(-1.50%)
Mar 18, 2005
4.070
4.250
3.950
4.010
358,876
-0.18(-4.30%)
Mar 17, 2005
4.180
4.230
4.010
4.190
223,963
+0.09(+2.20%)
Mar 16, 2005
4.180
4.380
4.040
4.100
307,431
-0.10(-2.38%)
Mar 15, 2005
4.420
4.420
4.149
4.200
182,572
-0.20(-4.55%)
Mar 14, 2005
4.200
4.500
4.110
4.400
205,469
+0.09(+2.09%)
Mar 11, 2005
4.300
4.510
4.100
4.310
248,083
-0.10(-2.27%)
Mar 10, 2005
4.490
4.530
4.310
4.410
113,050
-0.03(-0.68%)
Mar 09, 2005
4.470
4.470
4.200
4.440
179,075
+0.06(+1.37%)
Mar 08, 2005
4.550
4.550
4.300
4.380
112,652
-0.06(-1.35%)
Mar 07, 2005
4.600
4.650
4.440
4.440
205,011
-0.14(-3.06%)
Mar 04, 2005
4.550
4.650
4.440
4.580
186,451
+0.03(+0.66%)
Mar 03, 2005
4.950
4.950
4.490
4.550
380,473
-0.27(-5.60%)
Mar 02, 2005
4.660
4.950
4.610
4.820
864,134
+0.26(+5.70%)
Mar 01, 2005
4.700
4.720
4.330
4.560
704,083
+0.48(+11.76%)
Feb 28, 2005
4.610
4.610
4.010
4.080
231,138
-0.46(-10.13%)
Feb 25, 2005
4.400
4.600
4.400
4.540
95,321
+0.07(+1.57%)
Feb 24, 2005
4.340
4.470
4.209
4.470
114,982
+0.23(+5.42%)
Feb 23, 2005
4.410
4.460
4.240
4.240
117,848
-0.15(-3.42%)
Feb 22, 2005
4.560
4.610
4.290
4.390
189,069
+0.12(+2.81%)
Feb 18, 2005
4.350
4.380
4.270
4.270
143,818
+0.02(+0.47%)
Feb 17, 2005
4.060
4.340
4.060
4.250
287,615
+0.18(+4.42%)
Feb 16, 2005
4.280
4.280
4.050
4.070
172,081
-0.08(-1.93%)
Feb 15, 2005
4.250
4.250
4.100
4.150
145,211
-0.05(-1.19%)
Feb 14, 2005
4.240
4.320
4.150
4.200
212,814
-0.05(-1.18%)
Feb 11, 2005
4.350
4.350
4.140
4.250
122,380
-0.12(-2.75%)
Feb 10, 2005
4.700
4.700
4.340
4.370
136,395
-0.16(-3.53%)
Feb 09, 2005
4.750
4.870
4.530
4.530
86,894
-0.25(-5.23%)
Feb 08, 2005
4.940
4.970
4.750
4.780
76,521
-0.13(-2.65%)
Feb 07, 2005
4.950
5.000
4.810
4.910
156,771
+0.08(+1.66%)
Feb 04, 2005
4.690
4.850
4.650
4.830
159,624
+0.20(+4.32%)
Feb 03, 2005
4.770
4.770
4.530
4.630
50,101
-0.04(-0.86%)
Feb 02, 2005
4.600
4.750
4.450
4.670
66,700
+0.07(+1.52%)
Feb 01, 2005
4.760
4.930
4.550
4.600
151,164
-0.20(-4.17%)
Jan 31, 2005
4.730
4.890
4.720
4.800
96,195
+0.18(+3.90%)
Jan 28, 2005
4.610
4.830
4.610
4.620
78,356
-0.08(-1.70%)
Jan 27, 2005
4.910
4.910
4.610
4.700
62,390
-0.02(-0.42%)
Jan 26, 2005
4.750
4.760
4.580
4.720
86,044
+0.01(+0.21%)
Jan 25, 2005
4.750
4.750
4.590
4.710
150,320
+0.11(+2.39%)
Jan 24, 2005
4.900
4.900
4.580
4.600
188,961
-0.11(-2.34%)
Jan 21, 2005
4.770
4.830
4.700
4.710
89,019
-0.05(-1.05%)
Jan 20, 2005
4.810
5.000
4.750
4.760
137,863
+0.01(+0.21%)
Jan 19, 2005
5.200
5.200
4.750
4.750
112,773
-0.19(-3.85%)
Jan 18, 2005
5.210
5.240
4.810
4.940
181,387
+0.18(+3.78%)
Jan 14, 2005
4.780
4.800
4.500
4.760
144,531
+0.20(+4.39%)
Jan 13, 2005
4.820
4.830
4.520
4.560
217,904
-0.13(-2.77%)
Jan 12, 2005
4.770
4.800
4.500
4.690
261,783
+0.06(+1.30%)
Jan 11, 2005
4.790
4.790
4.550
4.630
158,689
-0.05(-1.07%)
Jan 10, 2005
4.690
4.840
4.670
4.680
181,989
-0.04(-0.85%)
Jan 07, 2005
5.110
5.110
4.610
4.720
641,747
-0.61(-11.44%)
Jan 06, 2005
5.290
5.350
4.980
5.330
120,760
+0.29(+5.75%)
Jan 05, 2005
5.410
5.510
5.000
5.040
69,083
-0.31(-5.79%)
Jan 04, 2005
5.650
5.650
5.220
5.350
387,226
-0.05(-0.93%)
Jan 03, 2005
5.500
5.650
5.220
5.400
167,535
+0.00(+0.00%)
Dec 31, 2004
5.170
5.480
5.150
5.400
212,800
+0.21(+4.05%)
Dec 30, 2004
5.240
5.380
5.150
5.190
84,200
-0.02(-0.38%)
Dec 29, 2004
5.120
5.250
5.050
5.210
57,900
+0.01(+0.19%)
Dec 28, 2004
5.170
5.210
5.010
5.200
83,200
+0.01(+0.19%)
Dec 27, 2004
5.270
5.300
5.000
5.190
94,200
-0.01(-0.19%)
Dec 23, 2004
5.290
5.310
5.010
5.200
54,600
+0.03(+0.58%)
Dec 22, 2004
5.170
5.270
5.000
5.170
72,300
+0.09(+1.77%)
Dec 21, 2004
5.300
5.300
4.890
5.080
90,400
+0.00(+0.00%)
Dec 20, 2004
5.200
5.290
4.950
5.080
87,000
-0.05(-0.97%)
Dec 17, 2004
5.160
5.160
4.970
5.130
157,300
+0.02(+0.39%)
Dec 16, 2004
5.140
5.350
5.000
5.110
109,500
-0.10(-1.92%)
Dec 15, 2004
5.170
5.350
5.170
5.210
263,900
-0.04(-0.76%)
Dec 14, 2004
5.360
5.360
5.180
5.250
122,500
+0.00(+0.00%)
Dec 13, 2004
5.180
5.310
5.110
5.250
96,300
+0.19(+3.75%)
Dec 10, 2004
5.095
5.180
4.800
5.060
130,100
+0.02(+0.40%)
Dec 09, 2004
5.260
5.260
4.910
5.040
78,700
-0.17(-3.26%)
Dec 08, 2004
5.180
5.280
5.040
5.210
118,000
+0.12(+2.36%)
Dec 07, 2004
5.100
5.210
4.910
5.090
238,600
-0.03(-0.59%)
Dec 06, 2004
5.050
5.230
4.860
5.120
99,500
+0.02(+0.39%)
Dec 03, 2004
4.850
5.100
4.850
5.100
140,400
+0.10(+2.00%)
Dec 02, 2004
4.840
5.100
4.840
5.000
109,900
+0.01(+0.20%)
Dec 01, 2004
4.680
5.010
4.650
4.990
153,000
+0.33(+7.08%)
Nov 30, 2004
5.230
5.230
4.600
4.660
514,500
-0.47(-9.16%)
Nov 29, 2004
4.870
5.280
4.870
5.130
332,700
+0.01(+0.20%)
Nov 26, 2004
4.871
5.270
4.871
5.120
52,200
+0.17(+3.43%)
Nov 24, 2004
5.030
5.040
4.830
4.950
173,300
-0.10(-1.98%)
Nov 23, 2004
5.150
5.210
4.620
5.050
291,100
-0.04(-0.79%)
Nov 22, 2004
5.680
5.680
5.050
5.090
204,700
-0.51(-9.11%)
Nov 19, 2004
5.045
5.890
4.910
5.600
531,600
+0.53(+10.45%)
Nov 18, 2004
5.030
5.090
4.760
5.070
120,000
+0.18(+3.68%)
Nov 17, 2004
4.970
5.040
4.810
4.890
99,700
-0.01(-0.20%)
Nov 16, 2004
4.810
5.060
4.800
4.900
137,500
-0.07(-1.41%)
Nov 15, 2004
4.800
4.970
4.800
4.970
86,800
+0.07(+1.43%)
Nov 12, 2004
4.490
4.920
4.470
4.900
253,700
+0.48(+10.86%)
Nov 11, 2004
4.270
4.420
4.220
4.420
255,400
-0.08(-1.78%)
Nov 10, 2004
4.270
4.520
4.170
4.500
141,300
+0.20(+4.65%)
Nov 09, 2004
4.200
4.300
4.100
4.300
331,400
+0.25(+6.17%)
Nov 08, 2004
4.200
4.470
4.000
4.050
824,600
-0.23(-5.37%)
Nov 05, 2004
4.020
4.290
3.980
4.280
99,500
+0.20(+4.90%)
Nov 04, 2004
4.380
4.380
3.800
4.080
356,700
-0.19(-4.45%)
Nov 03, 2004
4.100
4.270
3.900
4.270
238,200
+0.31(+7.83%)
Nov 02, 2004
4.260
4.350
3.940
3.960
487,400
-0.38(-8.76%)
Nov 01, 2004
4.290
4.410
4.250
4.340
102,600
-0.13(-3.02%)
Oct 29, 2004
4.520
4.620
4.380
4.475
59,600
+0.03(+0.79%)
Oct 28, 2004
4.340
4.470
4.280
4.440
71,500
+0.12(+2.78%)
Oct 27, 2004
4.420
4.420
4.280
4.320
92,200
-0.04(-0.92%)
Oct 26, 2004
4.400
4.460
4.260
4.360
101,100
+0.02(+0.46%)
Oct 25, 2004
4.390
4.500
4.250
4.340
294,800
-0.06(-1.36%)
Oct 22, 2004
4.300
4.600
4.300
4.400
59,100
-0.09(-2.00%)
Oct 21, 2004
4.485
4.580
4.320
4.490
93,900
-0.04(-0.88%)
Oct 20, 2004
4.630
4.700
4.400
4.530
62,500
-0.12(-2.58%)
Oct 19, 2004
5.190
5.240
4.650
4.650
60,800
-0.29(-5.87%)
Oct 18, 2004
4.811
5.190
4.811
4.940
59,000
+0.04(+0.82%)
Oct 15, 2004
4.870
4.940
4.810
4.900
46,600
+0.04(+0.82%)
Oct 14, 2004
5.000
5.100
4.860
4.860
51,400
-0.22(-4.33%)
Oct 13, 2004
5.090
5.130
5.000
5.080
50,200
+0.02(+0.40%)
Oct 12, 2004
5.100
5.100
4.790
5.060
76,600
-0.09(-1.75%)
Oct 11, 2004
4.850
5.150
4.850
5.150
41,000
+0.30(+6.19%)
Oct 08, 2004
4.880
4.930
4.730
4.850
38,900
-0.06(-1.22%)
Oct 07, 2004
5.130
5.160
4.890
4.910
60,100
-0.24(-4.66%)
Oct 06, 2004
5.180
5.200
5.090
5.150
73,200
+0.00(+0.02%)
Oct 05, 2004
5.190
5.200
5.070
5.149
69,800
+0.01(+0.18%)
Oct 04, 2004
5.220
5.260
5.100
5.140
70,300
-0.06(-1.15%)
Oct 01, 2004
5.260
5.300
5.110
5.200
66,700
-0.02(-0.38%)
Sep 30, 2004
5.330
5.330
5.110
5.220
73,500
-0.09(-1.69%)
Sep 29, 2004
5.250
5.420
5.240
5.310
32,900
+0.06(+1.14%)
Sep 28, 2004
5.210
5.300
5.200
5.250
73,000
+0.08(+1.55%)
Sep 27, 2004
5.380
5.450
5.130
5.170
54,900
-0.21(-3.90%)
Sep 24, 2004
5.410
5.420
5.380
5.380
66,900
-0.02(-0.37%)
Sep 23, 2004
5.280
5.500
5.230
5.400
75,100
+0.17(+3.25%)
Sep 22, 2004
5.460
5.460
5.190
5.230
66,900
-0.20(-3.68%)
Sep 21, 2004
5.310
5.450
5.163
5.430
53,700
+0.20(+3.82%)
Sep 20, 2004
5.330
5.330
5.190
5.230
54,600
+0.00(+0.00%)
Sep 17, 2004
5.400
5.510
5.200
5.230
135,300
-0.12(-2.24%)
Sep 16, 2004
5.230
5.430
5.210
5.350
32,700
+0.09(+1.71%)
Sep 15, 2004
5.320
5.320
5.190
5.260
54,700
-0.06(-1.13%)
Sep 14, 2004
5.390
5.390
5.210
5.320
44,000
-0.02(-0.37%)
Sep 13, 2004
5.330
5.490
5.260
5.340
457,300
-0.08(-1.48%)
Sep 10, 2004
5.270
5.500
5.250
5.420
365,000
+0.18(+3.44%)
Sep 09, 2004
5.240
5.380
5.180
5.240
109,100
+0.07(+1.35%)
Sep 08, 2004
5.110
5.280
4.980
5.170
174,500
+0.15(+2.99%)
Sep 07, 2004
5.020
5.170
4.970
5.020
166,241
+0.04(+0.80%)
Sep 03, 2004
4.950
5.000
4.750
4.980
149,000
+0.07(+1.43%)
Sep 02, 2004
5.010
5.030
4.800
4.910
207,000
-0.02(-0.41%)
Sep 01, 2004
4.620
5.170
4.620
4.930
194,400
+0.31(+6.71%)
Aug 31, 2004
4.300
4.620
4.260
4.620
53,000
+0.32(+7.44%)
Aug 30, 2004
4.780
4.780
4.250
4.300
37,500
-0.51(-10.60%)
Aug 27, 2004
4.531
4.900
4.490
4.810
60,300
+0.28(+6.18%)
Aug 26, 2004
4.590
4.680
4.520
4.530
70,400
-0.04(-0.88%)
Aug 25, 2004
4.420
4.750
4.270
4.570
145,800
+0.23(+5.30%)
Aug 24, 2004
4.820
4.840
4.330
4.340
60,000
-0.36(-7.66%)
Aug 23, 2004
4.720
4.820
4.620
4.700
289,017
-0.01(-0.21%)
Aug 20, 2004
4.340
4.720
4.300
4.710
74,900
+0.42(+9.79%)
Aug 19, 2004
4.089
4.340
3.960
4.290
134,800
+0.26(+6.45%)
Aug 18, 2004
3.940
4.169
3.910
4.030
416,400
+0.04(+1.00%)
Aug 17, 2004
4.000
4.020
3.710
3.990
141,400
+0.01(+0.25%)
Aug 16, 2004
3.940
4.000
3.940
3.980
83,100
+0.11(+2.84%)
Aug 13, 2004
3.880
4.000
3.850
3.870
71,200
-0.09(-2.27%)
Aug 12, 2004
4.050
4.150
3.890
3.960
92,700
-0.16(-3.88%)
Aug 11, 2004
3.981
4.120
3.830
4.120
278,300
+0.06(+1.48%)
Aug 10, 2004
4.290
4.360
3.960
4.060
287,300
-0.15(-3.56%)
Aug 09, 2004
4.590
4.590
4.050
4.210
187,700
-0.31(-6.86%)
Aug 06, 2004
4.670
4.700
4.490
4.520
102,100
-0.18(-3.83%)
Aug 05, 2004
4.690
4.810
4.630
4.700
69,200
+0.00(+0.00%)
Aug 04, 2004
4.730
4.830
4.530
4.700
113,900
-0.05(-1.05%)
Aug 03, 2004
4.730
4.830
4.690
4.750
73,100
-0.06(-1.25%)
Aug 02, 2004
4.770
4.960
4.700
4.810
52,600
+0.02(+0.42%)
Jul 30, 2004
4.800
4.900
4.670
4.790
179,700
-0.01(-0.21%)
Jul 29, 2004
5.020
5.040
4.700
4.800
131,700
-0.17(-3.42%)
Jul 28, 2004
4.600
5.010
4.600
4.970
141,700
+0.10(+2.05%)
Jul 27, 2004
4.890
4.890
4.700
4.870
175,300
+0.07(+1.46%)
Jul 26, 2004
4.760
4.870
4.530
4.800
148,600
+0.23(+5.03%)
Jul 23, 2004
4.500
4.720
4.260
4.570
146,900
+0.28(+6.53%)
Jul 22, 2004
4.250
4.600
4.170
4.290
149,500
-0.01(-0.23%)
Jul 21, 2004
5.000
5.010
4.250
4.300
89,100
-0.24(-5.29%)
Jul 20, 2004
4.820
4.820
4.200
4.540
224,200
+0.27(+6.30%)
Jul 19, 2004
4.990
4.990
4.240
4.271
75,700
-0.19(-4.24%)
Jul 16, 2004
4.600
5.000
4.420
4.460
93,500
-0.19(-4.09%)
Jul 15, 2004
4.720
4.720
4.600
4.650
53,100
-0.08(-1.69%)
Jul 14, 2004
4.790
4.940
4.700
4.730
82,600
-0.12(-2.47%)
Jul 13, 2004
5.080
5.150
4.840
4.850
151,100
-0.25(-4.90%)
Jul 12, 2004
5.030
5.240
4.780
5.100
139,500
+0.10(+2.00%)
Jul 09, 2004
4.800
5.000
4.710
5.000
180,500
+0.13(+2.67%)
Jul 08, 2004
4.980
5.000
4.700
4.870
181,600
-0.01(-0.20%)
Jul 07, 2004
4.800
4.890
4.800
4.880
155,800
+0.06(+1.24%)
Jul 06, 2004
4.960
5.000
4.810
4.820
166,600
-0.10(-2.03%)
Jul 02, 2004
5.030
5.080
4.880
4.920
230,800
-0.06(-1.20%)
Jul 01, 2004
5.000
5.080
4.940
4.980
244,700
+0.04(+0.81%)
Jun 30, 2004
5.150
5.150
4.760
4.940
323,200
-0.11(-2.18%)
Jun 29, 2004
5.110
5.940
5.038
5.050
365,100
-0.16(-3.07%)
Jun 28, 2004
5.690
5.690
5.030
5.210
307,000
-0.34(-6.13%)
Jun 25, 2004
5.790
5.850
3.960
5.550
1,765,900
-0.13(-2.29%)
Jun 24, 2004
6.300
6.350
5.440
5.680
563,700
-0.54(-8.68%)
Jun 23, 2004
5.950
6.360
5.930
6.220
406,900
+0.24(+4.01%)
Jun 22, 2004
5.991
6.140
5.810
5.980
290,200
-0.02(-0.33%)
Jun 21, 2004
6.160
6.250
6.000
6.000
71,000
-0.14(-2.28%)
Jun 18, 2004
6.400
6.400
5.990
6.140
217,800
-0.28(-4.36%)
Jun 17, 2004
6.400
6.520
6.390
6.420
86,200
-0.09(-1.38%)
Jun 16, 2004
6.500
6.970
6.430
6.510
87,400
-0.01(-0.15%)
Jun 15, 2004
6.500
6.630
6.300
6.520
74,100
+0.17(+2.68%)
Jun 14, 2004
6.300
6.870
6.290
6.350
78,300
-0.16(-2.46%)
Jun 10, 2004
7.050
7.050
6.110
6.510
106,900
-0.21(-3.12%)
Jun 09, 2004
7.460
7.610
6.700
6.720
145,500
-0.78(-10.40%)
Jun 08, 2004
7.590
7.730
7.410
7.500
36,500
-0.21(-2.72%)
Jun 07, 2004
7.520
7.730
7.260
7.710
56,400
+0.19(+2.53%)
Jun 04, 2004
7.200
7.560
7.100
7.520
69,300
+0.33(+4.59%)
Jun 03, 2004
7.250
7.340
7.100
7.190
61,500
-0.11(-1.51%)
Jun 02, 2004
7.690
7.700
7.240
7.300
51,300
-0.24(-3.18%)
Jun 01, 2004
7.700
7.740
7.500
7.540
44,900
-0.07(-0.92%)
May 28, 2004
7.800
7.850
7.550
7.610
27,200
-0.17(-2.19%)
May 27, 2004
7.270
7.780
7.270
7.780
25,200
+0.10(+1.30%)
May 26, 2004
7.660
7.730
7.590
7.680
117,800
+0.10(+1.32%)
May 25, 2004
7.290
7.800
7.280
7.580
78,600
-0.07(-0.92%)
May 24, 2004
7.690
7.860
7.330
7.650
189,700
-0.04(-0.52%)
May 21, 2004
7.090
7.930
7.080
7.690
322,700
+0.64(+9.08%)
May 20, 2004
7.060
7.060
6.900
7.050
100,500
+0.14(+2.03%)
May 19, 2004
6.610
7.030
6.610
6.910
85,700
+0.30(+4.54%)
May 18, 2004
6.790
6.790
6.560
6.610
44,000
-0.23(-3.36%)
May 17, 2004
6.960
6.970
6.710
6.840
33,600
-0.01(-0.15%)
May 14, 2004
6.942
7.000
6.510
6.850
129,400
+0.02(+0.29%)
May 13, 2004
7.100
7.100
6.500
6.830
726,800
-0.19(-2.71%)
May 12, 2004
7.250
7.250
6.870
7.020
100,100
-0.04(-0.57%)
May 11, 2004
7.279
7.279
7.030
7.060
93,600
-0.11(-1.53%)
May 10, 2004
7.350
7.990
7.030
7.170
168,000
-0.07(-0.97%)
May 07, 2004
6.990
7.310
6.810
7.240
41,700
+0.28(+4.02%)
May 06, 2004
7.260
7.500
6.960
6.960
110,900
-0.41(-5.56%)
May 05, 2004
7.130
7.380
7.100
7.370
37,700
+0.27(+3.80%)
May 04, 2004
7.340
7.340
7.050
7.100
167,600
-0.16(-2.20%)
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
.