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 28, 2006
6.400
6.440
6.280
6.355
132,400
-0.04(-0.70%)
Apr 27, 2006
6.450
6.600
6.380
6.400
109,915
-0.04(-0.62%)
Apr 26, 2006
6.350
6.440
6.330
6.440
69,473
+0.07(+1.10%)
Apr 25, 2006
6.500
6.530
6.190
6.370
214,923
-0.08(-1.24%)
Apr 24, 2006
6.410
6.470
6.350
6.450
166,572
+0.01(+0.16%)
Apr 21, 2006
6.620
6.730
6.390
6.440
299,806
-0.24(-3.59%)
Apr 20, 2006
6.640
6.790
6.620
6.680
204,019
+0.01(+0.23%)
Apr 19, 2006
6.800
6.990
6.650
6.665
680,858
-0.10(-1.55%)
Apr 18, 2006
6.710
6.790
6.600
6.770
273,100
+0.06(+0.89%)
Apr 17, 2006
6.800
6.800
6.590
6.710
192,269
-0.09(-1.32%)
Apr 13, 2006
6.760
6.850
6.650
6.800
218,189
+0.08(+1.19%)
Apr 12, 2006
6.330
6.750
6.330
6.720
325,214
+0.39(+6.16%)
Apr 11, 2006
6.171
6.400
6.171
6.330
247,108
+0.11(+1.77%)
Apr 10, 2006
6.370
6.370
6.140
6.220
223,627
-0.12(-1.89%)
Apr 07, 2006
6.560
6.580
6.280
6.340
272,266
-0.16(-2.46%)
Apr 06, 2006
6.520
6.590
6.400
6.500
340,269
+0.00(+0.00%)
Apr 05, 2006
6.560
6.630
6.340
6.500
194,107
-0.03(-0.46%)
Apr 04, 2006
6.439
6.560
6.370
6.530
177,055
+0.10(+1.56%)
Apr 03, 2006
6.570
6.670
6.380
6.430
347,628
-0.10(-1.53%)
Mar 31, 2006
6.320
6.530
6.300
6.530
421,743
+0.28(+4.48%)
Mar 30, 2006
6.250
6.380
6.190
6.250
151,383
+0.02(+0.32%)
Mar 29, 2006
6.250
6.330
6.070
6.230
244,164
+0.02(+0.32%)
Mar 28, 2006
6.280
6.280
6.060
6.210
210,629
-0.05(-0.80%)
Mar 27, 2006
6.170
6.300
6.170
6.260
158,064
+0.06(+0.97%)
Mar 24, 2006
6.170
6.210
6.110
6.200
159,335
+0.00(+0.00%)
Mar 23, 2006
6.190
6.220
6.070
6.200
164,300
+0.03(+0.49%)
Mar 22, 2006
6.150
6.190
6.020
6.170
183,300
+0.03(+0.49%)
Mar 21, 2006
6.070
6.230
5.960
6.140
374,822
+0.17(+2.85%)
Mar 20, 2006
6.030
6.210
5.920
5.970
621,049
+0.34(+6.04%)
Mar 17, 2006
5.800
5.820
5.570
5.630
479,979
-0.17(-2.93%)
Mar 16, 2006
5.860
5.900
5.690
5.800
276,155
-0.07(-1.19%)
Mar 15, 2006
6.010
6.080
5.690
5.870
942,378
-0.19(-3.14%)
Mar 14, 2006
6.140
6.300
6.010
6.060
242,191
-0.01(-0.16%)
Mar 13, 2006
6.100
6.340
6.060
6.070
272,786
-0.01(-0.16%)
Mar 10, 2006
6.090
6.300
5.910
6.080
370,978
-0.22(-3.49%)
Mar 09, 2006
6.360
6.400
6.130
6.300
207,733
-0.08(-1.25%)
Mar 08, 2006
6.370
6.410
6.050
6.380
216,612
-0.03(-0.47%)
Mar 07, 2006
6.420
6.450
6.340
6.410
142,340
-0.03(-0.47%)
Mar 06, 2006
6.440
6.520
6.410
6.440
122,312
-0.02(-0.31%)
Mar 03, 2006
6.610
6.610
6.410
6.460
247,431
-0.15(-2.27%)
Mar 02, 2006
6.601
6.640
6.490
6.610
84,213
-0.03(-0.45%)
Mar 01, 2006
6.570
6.650
6.510
6.640
113,359
+0.09(+1.37%)
Feb 28, 2006
6.620
6.770
6.510
6.550
270,459
-0.07(-1.06%)
Feb 27, 2006
6.440
6.700
6.410
6.620
383,824
+0.18(+2.80%)
Feb 24, 2006
6.260
6.490
6.190
6.440
373,123
+0.21(+3.37%)
Feb 23, 2006
6.280
6.390
6.190
6.230
155,959
-0.07(-1.11%)
Feb 22, 2006
6.270
6.400
6.190
6.300
230,386
-0.01(-0.16%)
Feb 21, 2006
6.400
6.400
6.280
6.310
128,865
-0.09(-1.41%)
Feb 17, 2006
6.410
6.540
6.290
6.400
189,449
-0.04(-0.62%)
Feb 16, 2006
6.320
6.540
6.320
6.440
172,700
+0.14(+2.22%)
Feb 15, 2006
6.180
6.330
6.150
6.300
280,680
+0.07(+1.12%)
Feb 14, 2006
6.190
6.260
6.160
6.230
169,266
+0.02(+0.32%)
Feb 13, 2006
6.320
6.360
6.120
6.210
169,677
-0.08(-1.27%)
Feb 10, 2006
6.310
6.410
6.200
6.290
191,760
-0.07(-1.10%)
Feb 09, 2006
6.270
6.450
6.270
6.360
192,872
+0.07(+1.11%)
Feb 08, 2006
6.400
6.500
6.220
6.290
219,606
-0.12(-1.87%)
Feb 07, 2006
6.630
6.650
6.180
6.410
311,480
-0.20(-3.03%)
Feb 06, 2006
6.520
6.660
6.520
6.610
232,768
+0.06(+0.92%)
Feb 03, 2006
6.600
6.610
6.510
6.550
96,072
-0.07(-1.06%)
Feb 02, 2006
6.680
6.700
6.550
6.620
162,348
-0.06(-0.90%)
Feb 01, 2006
6.580
6.710
6.520
6.680
302,600
+0.13(+1.98%)
Jan 31, 2006
6.500
6.570
6.420
6.550
322,451
+0.01(+0.15%)
Jan 30, 2006
6.600
6.660
6.510
6.540
230,151
-0.10(-1.51%)
Jan 27, 2006
6.690
6.710
6.560
6.640
230,032
+0.03(+0.45%)
Jan 26, 2006
6.630
6.680
6.350
6.610
393,003
-0.01(-0.15%)
Jan 25, 2006
6.660
6.800
6.600
6.620
303,831
-0.06(-0.90%)
Jan 24, 2006
6.700
6.800
6.560
6.680
230,697
-0.09(-1.33%)
Jan 23, 2006
6.730
6.830
6.510
6.770
592,574
+0.03(+0.45%)
Jan 20, 2006
6.960
7.000
6.700
6.740
313,702
-0.24(-3.44%)
Jan 19, 2006
7.050
7.190
6.900
6.980
335,357
-0.04(-0.57%)
Jan 18, 2006
6.830
7.040
6.820
7.020
335,325
+0.04(+0.57%)
Jan 17, 2006
6.830
7.190
6.720
6.980
674,085
+0.17(+2.50%)
Jan 13, 2006
6.890
6.900
6.740
6.810
270,755
+0.00(+0.00%)
Jan 12, 2006
6.700
6.920
6.650
6.810
390,100
+0.03(+0.44%)
Jan 11, 2006
6.850
7.000
6.680
6.780
691,099
+0.11(+1.65%)
Jan 10, 2006
6.890
6.899
6.570
6.670
874,042
+0.14(+2.14%)
Jan 09, 2006
6.690
6.770
6.510
6.530
414,506
-0.10(-1.51%)
Jan 06, 2006
6.720
6.780
6.590
6.630
359,979
-0.09(-1.34%)
Jan 05, 2006
6.690
6.850
6.630
6.720
846,388
+0.14(+2.13%)
Jan 04, 2006
6.370
6.650
6.280
6.580
1,816,750
+0.65(+10.96%)
Jan 03, 2006
5.950
6.120
5.810
5.930
197,859
-0.07(-1.17%)
Dec 30, 2005
5.790
6.110
5.690
6.000
290,896
+0.14(+2.39%)
Dec 29, 2005
5.890
5.900
5.780
5.860
151,916
+0.00(+0.00%)
Dec 28, 2005
5.800
5.950
5.780
5.860
167,300
+0.05(+0.86%)
Dec 27, 2005
5.900
6.050
5.740
5.810
252,100
-0.13(-2.19%)
Dec 23, 2005
5.910
6.070
5.830
5.940
275,647
-0.01(-0.17%)
Dec 22, 2005
5.910
6.090
5.910
5.950
199,814
+0.00(+0.00%)
Dec 21, 2005
5.710
5.990
5.660
5.950
432,165
+0.05(+0.85%)
Dec 20, 2005
6.000
6.030
5.640
5.900
242,179
-0.12(-1.99%)
Dec 19, 2005
6.050
6.180
5.870
6.020
301,603
-0.17(-2.75%)
Dec 16, 2005
6.160
6.220
6.050
6.190
173,018
-0.02(-0.32%)
Dec 15, 2005
6.289
6.300
6.110
6.210
283,386
+0.00(+0.00%)
Dec 14, 2005
6.320
6.500
6.150
6.210
709,258
+0.10(+1.64%)
Dec 13, 2005
6.200
6.200
6.040
6.110
199,419
-0.05(-0.81%)
Dec 12, 2005
6.360
6.360
6.060
6.160
323,376
-0.14(-2.22%)
Dec 09, 2005
6.220
6.360
6.110
6.300
332,149
+0.12(+1.94%)
Dec 08, 2005
6.160
6.220
6.040
6.180
356,045
+0.07(+1.15%)
Dec 07, 2005
6.160
6.250
6.030
6.110
326,418
-0.05(-0.81%)
Dec 06, 2005
5.920
6.180
5.910
6.160
434,050
+0.20(+3.36%)
Dec 05, 2005
5.870
6.050
5.810
5.960
437,873
+0.17(+2.94%)
Dec 02, 2005
5.830
5.910
5.720
5.790
345,622
-0.07(-1.19%)
Dec 01, 2005
6.100
6.140
5.750
5.860
802,586
-0.15(-2.50%)
Nov 30, 2005
6.090
6.170
5.950
6.010
891,460
+0.03(+0.50%)
Nov 29, 2005
5.630
6.100
5.500
5.980
2,246,750
+0.70(+13.26%)
Nov 28, 2005
5.350
5.350
5.250
5.280
179,262
-0.02(-0.38%)
Nov 25, 2005
5.290
5.330
5.260
5.300
52,676
+0.07(+1.34%)
Nov 23, 2005
5.310
5.400
5.180
5.230
479,509
-0.04(-0.76%)
Nov 22, 2005
5.130
5.337
5.130
5.270
159,716
+0.05(+0.96%)
Nov 21, 2005
5.220
5.400
5.200
5.220
108,134
+0.00(+0.00%)
Nov 18, 2005
5.300
5.330
5.160
5.220
234,916
+0.06(+1.16%)
Nov 17, 2005
5.340
5.340
5.100
5.160
398,879
-0.06(-1.15%)
Nov 16, 2005
5.390
5.390
5.162
5.220
239,198
-0.12(-2.25%)
Nov 15, 2005
5.500
5.550
5.300
5.340
294,027
-0.10(-1.84%)
Nov 14, 2005
5.320
5.520
5.310
5.440
298,754
+0.12(+2.26%)
Nov 11, 2005
5.220
5.340
5.210
5.320
119,498
+0.09(+1.72%)
Nov 10, 2005
5.270
5.410
5.210
5.230
267,038
-0.10(-1.88%)
Nov 09, 2005
5.000
5.350
4.900
5.330
362,177
+0.43(+8.78%)
Nov 08, 2005
5.050
5.070
4.830
4.900
238,094
-0.13(-2.58%)
Nov 07, 2005
4.910
5.080
4.900
5.030
200,545
+0.13(+2.65%)
Nov 04, 2005
4.820
5.050
4.820
4.900
240,586
+0.07(+1.45%)
Nov 03, 2005
5.090
5.200
4.830
4.830
301,083
-0.26(-5.11%)
Nov 02, 2005
5.050
5.160
4.820
5.090
193,798
+0.11(+2.21%)
Nov 01, 2005
4.990
5.030
4.940
4.980
191,729
-0.02(-0.40%)
Oct 31, 2005
4.890
5.030
4.720
5.000
254,982
+0.10(+2.04%)
Oct 28, 2005
4.830
4.940
4.580
4.900
435,880
+0.03(+0.62%)
Oct 27, 2005
5.100
5.140
4.770
4.870
380,102
-0.27(-5.25%)
Oct 26, 2005
5.409
5.409
5.100
5.140
194,085
-0.20(-3.75%)
Oct 25, 2005
5.280
5.440
5.210
5.340
251,597
+0.05(+0.95%)
Oct 24, 2005
5.210
5.350
5.200
5.290
195,667
+0.11(+2.12%)
Oct 21, 2005
5.100
5.280
5.080
5.180
177,708
+0.11(+2.17%)
Oct 20, 2005
5.270
5.350
5.010
5.070
174,837
-0.20(-3.80%)
Oct 19, 2005
5.150
5.340
4.950
5.270
342,661
+0.04(+0.76%)
Oct 18, 2005
5.570
5.590
5.159
5.230
248,336
-0.34(-6.10%)
Oct 17, 2005
5.440
5.630
5.430
5.570
217,323
+0.11(+2.01%)
Oct 14, 2005
5.340
5.500
5.300
5.460
210,585
+0.15(+2.82%)
Oct 13, 2005
5.300
5.440
5.110
5.310
266,915
+0.01(+0.19%)
Oct 12, 2005
5.450
5.570
5.200
5.300
377,431
-0.19(-3.46%)
Oct 11, 2005
5.830
5.900
5.420
5.490
405,103
-0.35(-5.99%)
Oct 10, 2005
5.990
6.040
5.810
5.840
162,684
-0.09(-1.52%)
Oct 07, 2005
5.940
6.060
5.710
5.930
265,959
+0.04(+0.68%)
Oct 06, 2005
6.160
6.210
5.840
5.890
518,444
-0.28(-4.54%)
Oct 05, 2005
6.290
6.500
6.120
6.170
254,802
-0.25(-3.89%)
Oct 04, 2005
6.400
6.850
6.180
6.420
1,215,444
-0.08(-1.23%)
Oct 03, 2005
6.480
6.630
6.320
6.500
374,840
+0.02(+0.31%)
Sep 30, 2005
6.701
6.751
6.350
6.480
517,743
-0.22(-3.28%)
Sep 29, 2005
6.120
6.830
6.120
6.700
1,089,746
+0.55(+8.94%)
Sep 28, 2005
6.390
6.480
6.050
6.150
693,237
-0.34(-5.24%)
Sep 27, 2005
6.020
6.630
6.000
6.490
1,768,714
+0.52(+8.71%)
Sep 26, 2005
5.890
6.110
5.880
5.970
352,848
+0.06(+1.02%)
Sep 23, 2005
5.910
6.090
5.800
5.910
371,584
+0.06(+1.03%)
Sep 22, 2005
5.850
5.900
5.720
5.850
222,372
-0.04(-0.68%)
Sep 21, 2005
5.860
6.010
5.700
5.890
342,624
-0.01(-0.17%)
Sep 20, 2005
6.070
6.180
5.850
5.900
377,689
-0.17(-2.80%)
Sep 19, 2005
6.190
6.430
6.010
6.070
645,853
-0.06(-0.98%)
Sep 16, 2005
6.000
6.250
5.930
6.130
343,768
+0.11(+1.83%)
Sep 15, 2005
6.280
6.280
5.900
6.020
493,978
-0.16(-2.59%)
Sep 14, 2005
6.150
6.580
6.010
6.180
1,257,900
+0.00(+0.00%)
Sep 13, 2005
6.050
6.400
5.640
6.180
1,332,900
+0.19(+3.17%)
Sep 12, 2005
5.160
6.200
5.160
5.990
2,254,126
+0.90(+17.68%)
Sep 09, 2005
5.090
5.120
5.010
5.090
217,257
-0.03(-0.59%)
Sep 08, 2005
5.150
5.150
5.050
5.120
227,418
-0.02(-0.39%)
Sep 07, 2005
5.100
5.200
5.040
5.140
216,631
+0.05(+0.98%)
Sep 06, 2005
5.180
5.240
5.080
5.090
289,082
-0.12(-2.30%)
Sep 02, 2005
5.080
5.300
5.080
5.210
162,571
+0.07(+1.36%)
Sep 01, 2005
5.300
5.340
5.110
5.140
185,714
-0.12(-2.28%)
Aug 31, 2005
5.140
5.330
5.080
5.260
207,951
+0.15(+2.94%)
Aug 30, 2005
5.280
5.280
5.050
5.110
311,404
-0.13(-2.48%)
Aug 29, 2005
4.910
5.240
4.800
5.240
829,731
+0.28(+5.65%)
Aug 26, 2005
4.890
5.040
4.810
4.960
232,635
+0.07(+1.43%)
Aug 25, 2005
4.910
4.980
4.880
4.890
105,232
-0.06(-1.21%)
Aug 24, 2005
4.950
5.109
4.900
4.950
197,801
-0.10(-1.98%)
Aug 23, 2005
5.080
5.110
4.910
5.050
548,620
-0.03(-0.59%)
Aug 22, 2005
5.240
5.240
5.050
5.080
239,980
-0.10(-1.93%)
Aug 19, 2005
5.080
5.400
5.030
5.180
316,074
+0.13(+2.57%)
Aug 18, 2005
5.080
5.116
5.010
5.050
335,437
-0.04(-0.79%)
Aug 17, 2005
5.110
5.160
5.040
5.090
82,707
-0.03(-0.59%)
Aug 16, 2005
5.110
5.230
5.100
5.120
196,404
-0.01(-0.19%)
Aug 15, 2005
5.000
5.200
5.000
5.130
197,338
+0.00(+0.00%)
Aug 12, 2005
5.230
5.240
4.940
5.130
207,976
-0.09(-1.72%)
Aug 11, 2005
5.240
5.310
5.090
5.220
454,435
-0.02(-0.38%)
Aug 10, 2005
5.060
5.270
5.050
5.240
524,328
+0.21(+4.17%)
Aug 09, 2005
5.030
5.110
4.850
5.030
373,403
+0.01(+0.20%)
Aug 08, 2005
5.310
5.390
5.000
5.020
378,619
-0.28(-5.28%)
Aug 05, 2005
5.320
5.440
5.240
5.300
359,699
+0.04(+0.76%)
Aug 04, 2005
5.440
5.549
5.200
5.260
493,118
-0.30(-5.40%)
Aug 03, 2005
5.250
5.710
5.210
5.560
1,441,825
+0.31(+5.90%)
Aug 02, 2005
5.200
5.310
5.080
5.250
545,591
+0.04(+0.77%)
Aug 01, 2005
5.190
5.330
5.030
5.210
873,002
+0.02(+0.38%)
Jul 29, 2005
5.060
5.390
4.910
5.190
1,167,805
+0.04(+0.78%)
Jul 28, 2005
4.850
5.510
4.830
5.150
7,131,987
+0.68(+15.21%)
Jul 27, 2005
4.500
4.600
4.470
4.470
131,875
-0.03(-0.67%)
Jul 26, 2005
4.580
4.580
4.410
4.500
117,496
-0.03(-0.66%)
Jul 25, 2005
4.590
4.600
4.400
4.530
182,887
-0.02(-0.44%)
Jul 22, 2005
4.600
4.600
4.430
4.550
141,465
-0.02(-0.44%)
Jul 21, 2005
4.420
4.590
4.390
4.570
140,662
+0.14(+3.16%)
Jul 20, 2005
4.440
4.550
4.380
4.430
134,279
-0.05(-1.12%)
Jul 19, 2005
4.500
4.500
4.350
4.480
143,756
-0.01(-0.22%)
Jul 18, 2005
4.600
4.670
4.440
4.490
193,664
-0.11(-2.39%)
Jul 15, 2005
4.420
4.600
4.420
4.600
130,038
+0.18(+4.07%)
Jul 14, 2005
4.400
4.590
4.400
4.420
195,730
-0.17(-3.70%)
Jul 13, 2005
4.740
4.740
4.500
4.590
197,640
-0.08(-1.71%)
Jul 12, 2005
4.570
4.680
4.560
4.670
118,052
+0.07(+1.52%)
Jul 11, 2005
4.590
4.700
4.460
4.600
234,514
+0.10(+2.22%)
Jul 08, 2005
4.490
4.570
4.450
4.500
179,650
+0.03(+0.67%)
Jul 07, 2005
4.450
4.500
4.410
4.470
114,990
+0.01(+0.22%)
Jul 06, 2005
4.620
4.650
4.410
4.460
299,308
-0.14(-3.04%)
Jul 05, 2005
4.321
4.630
4.321
4.600
220,700
+0.20(+4.55%)
Jul 01, 2005
4.350
4.490
4.350
4.400
122,100
+0.03(+0.69%)
Jun 30, 2005
4.560
4.560
4.360
4.370
180,636
-0.18(-3.96%)
Jun 29, 2005
4.550
4.750
4.490
4.550
334,313
+0.02(+0.44%)
Jun 28, 2005
4.350
4.560
4.300
4.530
538,597
+0.28(+6.59%)
Jun 27, 2005
4.320
4.440
4.220
4.250
168,479
-0.11(-2.52%)
Jun 24, 2005
4.230
4.362
4.070
4.360
1,381,024
+0.12(+2.83%)
Jun 23, 2005
4.380
4.420
4.220
4.240
155,978
-0.14(-3.20%)
Jun 22, 2005
4.390
4.450
4.320
4.380
131,770
-0.01(-0.23%)
Jun 21, 2005
4.250
4.450
4.200
4.390
194,550
+0.11(+2.57%)
Jun 20, 2005
4.260
4.420
4.220
4.280
84,622
-0.08(-1.83%)
Jun 17, 2005
4.380
4.380
4.200
4.360
217,635
+0.08(+1.87%)
Jun 16, 2005
4.130
4.320
4.080
4.280
245,871
+0.20(+4.90%)
Jun 15, 2005
4.250
4.310
4.010
4.080
338,778
-0.17(-4.00%)
Jun 14, 2005
4.220
4.370
4.220
4.250
109,313
+0.03(+0.71%)
Jun 13, 2005
4.230
4.330
4.210
4.220
124,607
-0.05(-1.17%)
Jun 10, 2005
4.370
4.400
4.250
4.270
84,515
-0.12(-2.73%)
Jun 09, 2005
4.200
4.400
4.200
4.390
145,656
+0.13(+3.05%)
Jun 08, 2005
4.360
4.360
4.230
4.260
287,609
-0.10(-2.29%)
Jun 07, 2005
4.490
4.490
4.300
4.360
210,112
-0.02(-0.46%)
Jun 06, 2005
4.620
4.720
4.300
4.380
861,620
-0.34(-7.20%)
Jun 03, 2005
4.310
4.750
4.200
4.720
1,259,137
+0.42(+9.77%)
Jun 02, 2005
4.260
4.300
4.230
4.300
112,764
+0.00(+0.00%)
Jun 01, 2005
4.530
4.650
4.240
4.300
498,593
-0.12(-2.71%)
May 31, 2005
4.360
4.440
4.290
4.420
141,237
+0.03(+0.68%)
May 27, 2005
4.450
4.450
4.350
4.390
247,291
-0.03(-0.68%)
May 26, 2005
4.450
4.450
4.270
4.420
187,540
+0.15(+3.51%)
May 25, 2005
4.290
4.360
4.250
4.270
127,475
-0.08(-1.84%)
May 24, 2005
4.500
4.500
4.300
4.350
154,200
-0.10(-2.25%)
May 23, 2005
4.520
4.600
4.350
4.450
658,826
-0.02(-0.45%)
May 20, 2005
4.650
4.650
4.370
4.470
2,231,084
+0.40(+9.83%)
May 19, 2005
4.130
4.180
4.011
4.070
196,335
-0.08(-1.93%)
May 18, 2005
4.320
4.350
4.080
4.150
144,600
-0.15(-3.49%)
May 17, 2005
4.120
4.490
4.120
4.300
59,442
+0.18(+4.37%)
May 16, 2005
4.170
4.300
4.080
4.120
139,321
-0.05(-1.20%)
May 13, 2005
4.300
4.300
3.970
4.170
205,403
-0.23(-5.23%)
May 12, 2005
4.420
4.540
4.370
4.400
186,726
-0.01(-0.23%)
May 11, 2005
4.560
4.560
4.380
4.410
121,469
-0.08(-1.78%)
May 10, 2005
4.220
4.550
4.180
4.490
216,455
+0.19(+4.42%)
May 09, 2005
4.170
4.300
4.140
4.300
52,137
+0.16(+3.86%)
May 06, 2005
4.300
4.340
4.100
4.140
90,291
-0.06(-1.43%)
May 05, 2005
4.100
4.290
4.100
4.200
106,954
+0.06(+1.45%)
May 04, 2005
3.980
4.360
3.920
4.140
169,117
+0.20(+5.08%)
May 03, 2005
3.870
3.970
3.830
3.940
101,880
+0.10(+2.60%)
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
.