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
Kulicke and Soffa
(NQ:
KLIC
)
46.78
-0.37 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
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
4.722
4.794
4.550
4.614
1,704,198
-0.04(-0.78%)
Apr 28, 2005
4.586
4.884
4.532
4.650
2,306,797
+0.02(+0.39%)
Apr 27, 2005
4.623
4.677
4.496
4.632
978,005
+0.00(+0.00%)
Apr 26, 2005
4.713
4.920
4.623
4.632
899,961
-0.14(-2.84%)
Apr 25, 2005
4.812
4.875
4.749
4.767
774,016
-0.05(-1.12%)
Apr 22, 2005
4.920
4.984
4.731
4.821
682,349
-0.14(-2.91%)
Apr 21, 2005
4.957
5.056
4.884
4.966
1,071,920
+0.04(+0.73%)
Apr 20, 2005
5.020
5.083
4.857
4.930
2,009,752
+0.09(+1.87%)
Apr 19, 2005
4.794
4.875
4.695
4.839
1,474,096
+0.14(+2.88%)
Apr 18, 2005
4.722
4.821
4.623
4.704
923,012
-0.01(-0.19%)
Apr 15, 2005
4.911
4.920
4.650
4.713
926,885
-0.15(-3.15%)
Apr 14, 2005
4.911
4.939
4.803
4.866
863,812
-0.05(-1.10%)
Apr 13, 2005
5.056
5.128
4.893
4.920
780,235
-0.23(-4.39%)
Apr 12, 2005
5.246
5.300
5.020
5.146
1,301,368
-0.13(-2.40%)
Apr 11, 2005
5.372
5.390
5.246
5.273
552,560
-0.06(-1.18%)
Apr 08, 2005
5.480
5.498
5.300
5.336
653,726
-0.10(-1.83%)
Apr 07, 2005
5.282
5.480
5.273
5.435
1,091,052
+0.16(+3.08%)
Apr 06, 2005
5.218
5.417
5.218
5.273
937,031
+0.05(+1.04%)
Apr 05, 2005
5.318
5.381
5.191
5.218
836,875
-0.07(-1.37%)
Apr 04, 2005
5.453
5.453
5.227
5.291
1,317,895
-0.14(-2.50%)
Apr 01, 2005
5.796
5.796
5.372
5.426
1,418,532
-0.25(-4.45%)
Mar 31, 2005
5.769
5.787
5.607
5.679
716,329
-0.10(-1.72%)
Mar 30, 2005
5.580
5.778
5.580
5.778
450,965
+0.16(+2.89%)
Mar 29, 2005
5.751
5.850
5.580
5.616
561,191
-0.17(-2.96%)
Mar 28, 2005
5.814
6.008
5.733
5.787
577,754
-0.06(-1.08%)
Mar 24, 2005
5.805
5.968
5.769
5.850
969,461
+0.07(+1.25%)
Mar 23, 2005
5.679
5.850
5.679
5.778
832,537
+0.05(+0.95%)
Mar 22, 2005
5.868
6.031
5.679
5.724
1,047,880
-0.20(-3.35%)
Mar 21, 2005
5.995
6.103
5.850
5.923
807,779
-0.18(-2.96%)
Mar 18, 2005
6.284
6.383
5.914
6.103
1,636,669
-0.22(-3.43%)
Mar 17, 2005
6.203
6.338
6.175
6.320
985,369
+0.14(+2.19%)
Mar 16, 2005
6.230
6.419
6.130
6.184
908,301
-0.14(-2.14%)
Mar 15, 2005
6.374
6.500
6.284
6.320
657,328
-0.08(-1.27%)
Mar 14, 2005
6.175
6.446
6.148
6.401
664,637
+0.07(+1.14%)
Mar 11, 2005
6.419
6.564
6.320
6.329
680,128
-0.12(-1.82%)
Mar 10, 2005
6.392
6.582
6.382
6.446
666,165
+0.00(+0.00%)
Mar 09, 2005
6.482
6.636
6.410
6.446
652,837
-0.02(-0.28%)
Mar 08, 2005
6.618
6.726
6.455
6.464
634,751
-0.11(-1.65%)
Mar 07, 2005
6.537
6.753
6.537
6.573
830,685
+0.04(+0.55%)
Mar 04, 2005
6.681
6.771
6.455
6.537
2,013,232
-0.03(-0.41%)
Mar 03, 2005
6.392
6.618
6.203
6.564
3,096,405
+0.40(+6.44%)
Mar 02, 2005
6.230
6.248
6.040
6.166
2,050,709
-0.09(-1.44%)
Mar 01, 2005
5.958
6.329
5.868
6.257
2,620,949
+0.41(+6.94%)
Feb 28, 2005
5.887
6.121
5.787
5.850
1,704,592
-0.14(-2.26%)
Feb 25, 2005
5.896
6.022
5.850
5.986
892,247
+0.05(+0.91%)
Feb 24, 2005
5.778
6.004
5.733
5.932
959,370
+0.14(+2.50%)
Feb 23, 2005
5.959
6.076
5.769
5.787
959,972
-0.17(-2.88%)
Feb 22, 2005
6.094
6.311
5.941
5.959
743,906
-0.20(-3.23%)
Feb 18, 2005
6.175
6.230
5.914
6.157
470,302
+0.11(+1.79%)
Feb 17, 2005
6.383
6.419
6.049
6.049
650,964
-0.30(-4.69%)
Feb 16, 2005
6.410
6.500
6.293
6.347
986,885
-0.15(-2.36%)
Feb 15, 2005
6.184
6.528
6.157
6.500
1,597,076
+0.34(+5.57%)
Feb 14, 2005
6.365
6.383
6.049
6.157
819,491
-0.17(-2.71%)
Feb 11, 2005
6.085
6.410
5.914
6.329
1,216,356
+0.28(+4.63%)
Feb 10, 2005
6.049
6.121
5.814
6.049
730,622
+0.08(+1.36%)
Feb 09, 2005
6.139
6.203
5.950
5.968
744,147
-0.17(-2.79%)
Feb 08, 2005
6.121
6.148
5.959
6.139
895,917
+0.15(+2.56%)
Feb 07, 2005
6.166
6.221
5.959
5.986
734,281
-0.16(-2.64%)
Feb 04, 2005
5.760
6.166
5.751
6.148
806,591
+0.30(+5.09%)
Feb 03, 2005
6.013
6.013
5.778
5.850
996,690
-0.15(-2.56%)
Feb 02, 2005
6.076
6.094
5.905
6.004
985,007
-0.04(-0.60%)
Feb 01, 2005
6.049
6.103
5.814
6.040
1,435,258
+0.02(+0.30%)
Jan 31, 2005
6.022
6.085
5.896
6.022
1,387,510
+0.22(+3.73%)
Jan 28, 2005
6.013
6.013
5.670
5.805
871,532
-0.11(-1.83%)
Jan 27, 2005
5.507
6.049
5.327
5.914
1,697,346
+0.10(+1.71%)
Jan 26, 2005
5.643
5.841
5.607
5.814
819,243
+0.22(+3.87%)
Jan 25, 2005
5.652
5.841
5.580
5.598
1,006,400
-0.03(-0.48%)
Jan 24, 2005
5.796
5.859
5.562
5.625
1,551,559
-0.17(-2.96%)
Jan 21, 2005
5.868
5.995
5.688
5.796
1,040,335
-0.04(-0.62%)
Jan 20, 2005
5.914
6.067
5.760
5.832
1,301,625
-0.24(-4.01%)
Jan 19, 2005
6.464
6.464
6.022
6.076
1,129,747
-0.33(-5.08%)
Jan 18, 2005
6.311
6.464
6.257
6.401
874,476
+0.05(+0.85%)
Jan 14, 2005
6.320
6.500
6.320
6.347
780,334
+0.02(+0.29%)
Jan 13, 2005
6.546
6.573
6.302
6.329
929,617
-0.18(-2.77%)
Jan 12, 2005
6.365
6.555
6.356
6.510
1,320,830
+0.30(+4.80%)
Jan 11, 2005
6.329
6.356
6.148
6.212
1,455,089
-0.19(-2.96%)
Jan 10, 2005
6.573
6.636
6.347
6.401
1,648,597
-0.20(-3.01%)
Jan 07, 2005
6.681
6.771
6.546
6.600
1,470,536
-0.09(-1.35%)
Jan 06, 2005
6.816
6.934
6.591
6.690
1,227,910
-0.13(-1.85%)
Jan 05, 2005
6.816
7.024
6.726
6.816
1,869,290
-0.18(-2.58%)
Jan 04, 2005
7.485
7.539
6.898
6.997
1,994,241
-0.48(-6.40%)
Jan 03, 2005
7.792
7.837
7.304
7.476
1,159,013
-0.31(-3.94%)
Dec 31, 2004
7.728
7.963
7.719
7.782
676,086
-0.05(-0.69%)
Dec 30, 2004
7.773
7.909
7.737
7.837
555,689
+0.05(+0.70%)
Dec 29, 2004
7.819
7.945
7.485
7.782
720,058
-0.08(-1.03%)
Dec 28, 2004
7.918
7.972
7.819
7.864
507,729
-0.02(-0.23%)
Dec 27, 2004
7.945
8.108
7.819
7.882
903,147
+0.08(+1.04%)
Dec 23, 2004
7.773
7.972
7.746
7.801
688,381
+0.09(+1.17%)
Dec 22, 2004
7.746
7.855
7.602
7.710
899,492
-0.04(-0.47%)
Dec 21, 2004
7.512
7.810
7.512
7.746
1,071,504
+0.22(+2.88%)
Dec 20, 2004
7.448
7.629
7.448
7.530
862,719
+0.04(+0.48%)
Dec 17, 2004
7.602
7.602
7.358
7.494
1,171,078
-0.09(-1.25%)
Dec 16, 2004
7.764
7.990
7.530
7.588
1,618,886
-0.45(-5.56%)
Dec 15, 2004
7.981
8.153
7.918
8.035
1,101,631
+0.14(+1.71%)
Dec 14, 2004
7.629
7.936
7.629
7.900
1,079,590
+0.22(+2.82%)
Dec 13, 2004
7.674
7.728
7.539
7.683
973,369
+0.16(+2.16%)
Dec 10, 2004
7.503
7.665
7.476
7.521
882,545
-0.07(-0.92%)
Dec 09, 2004
7.620
7.764
7.322
7.590
2,198,057
-0.22(-2.81%)
Dec 08, 2004
7.900
7.963
7.710
7.810
1,007,373
-0.12(-1.48%)
Dec 07, 2004
8.216
8.396
7.882
7.927
1,650,896
-0.28(-3.41%)
Dec 06, 2004
8.126
8.315
8.053
8.207
1,444,659
-0.01(-0.11%)
Dec 03, 2004
7.855
8.288
7.764
8.216
3,416,320
+0.60(+7.82%)
Dec 02, 2004
7.250
7.900
7.132
7.620
4,509,091
+0.54(+7.65%)
Dec 01, 2004
6.735
7.078
6.726
7.078
1,529,945
+0.33(+4.81%)
Nov 30, 2004
6.627
6.780
6.582
6.753
1,358,376
+0.16(+2.47%)
Nov 29, 2004
6.627
6.681
6.455
6.591
1,614,788
+0.18(+2.82%)
Nov 26, 2004
6.482
6.555
6.410
6.410
344,578
-0.08(-1.25%)
Nov 24, 2004
6.573
6.600
6.455
6.491
918,321
+0.02(+0.28%)
Nov 23, 2004
6.582
6.645
6.410
6.473
1,348,739
-0.21(-3.11%)
Nov 22, 2004
6.591
6.816
6.482
6.681
1,050,238
-0.04(-0.54%)
Nov 19, 2004
6.970
7.006
6.708
6.717
1,075,159
-0.14(-2.11%)
Nov 18, 2004
6.771
6.952
6.726
6.862
1,953,274
-0.01(-0.13%)
Nov 17, 2004
6.609
6.996
6.148
6.871
1,537,034
+0.36(+5.55%)
Nov 16, 2004
6.582
6.681
6.457
6.510
1,009,256
-0.20(-2.96%)
Nov 15, 2004
6.293
6.762
6.184
6.708
2,111,441
+0.50(+7.99%)
Nov 12, 2004
6.094
6.212
6.013
6.212
558,347
+0.13(+2.08%)
Nov 11, 2004
6.067
6.139
5.977
6.085
734,679
+0.05(+0.75%)
Nov 10, 2004
6.266
6.266
5.968
6.040
658,475
-0.18(-2.90%)
Nov 09, 2004
6.139
6.248
6.130
6.221
747,084
+0.04(+0.58%)
Nov 08, 2004
6.365
6.401
6.112
6.184
1,527,065
-0.17(-2.70%)
Nov 05, 2004
6.365
6.455
6.293
6.356
1,472,570
+0.07(+1.15%)
Nov 04, 2004
6.410
6.410
6.239
6.284
2,042,105
-0.23(-3.47%)
Nov 03, 2004
6.645
6.789
6.365
6.510
1,206,633
+0.05(+0.70%)
Nov 02, 2004
6.519
6.573
6.383
6.464
871,801
-0.02(-0.28%)
Nov 01, 2004
6.537
6.582
6.410
6.482
598,443
+0.04(+0.56%)
Oct 29, 2004
6.455
6.546
6.383
6.446
938,258
-0.05(-0.83%)
Oct 28, 2004
6.437
6.582
6.356
6.500
780,756
+0.03(+0.42%)
Oct 27, 2004
6.157
6.582
6.049
6.473
771,119
+0.33(+5.29%)
Oct 26, 2004
6.166
6.248
6.058
6.148
946,787
-0.13(-2.01%)
Oct 25, 2004
6.103
6.302
5.868
6.275
1,180,825
+0.04(+0.58%)
Oct 22, 2004
6.510
6.528
6.194
6.239
1,345,195
-0.18(-2.81%)
Oct 21, 2004
5.850
6.482
5.814
6.419
2,435,086
+0.58(+9.89%)
Oct 20, 2004
5.562
5.859
5.480
5.841
1,533,378
+0.24(+4.35%)
Oct 19, 2004
5.652
5.796
5.552
5.598
1,647,906
+0.12(+2.14%)
Oct 18, 2004
5.372
5.525
5.227
5.480
1,313,850
+0.17(+3.23%)
Oct 15, 2004
5.408
5.516
5.291
5.309
487,128
-0.11(-2.00%)
Oct 14, 2004
5.589
5.589
5.381
5.417
582,825
-0.13(-2.28%)
Oct 13, 2004
5.823
5.868
5.543
5.543
851,643
-0.12(-2.07%)
Oct 12, 2004
5.480
5.715
5.417
5.661
897,498
+0.04(+0.64%)
Oct 11, 2004
5.661
5.724
5.480
5.625
671,324
-0.01(-0.16%)
Oct 08, 2004
5.688
5.823
5.634
5.634
1,340,986
-0.17(-2.95%)
Oct 07, 2004
5.823
5.887
5.751
5.805
711,751
+0.00(+0.00%)
Oct 06, 2004
5.796
5.850
5.661
5.805
743,983
-0.03(-0.46%)
Oct 05, 2004
5.715
6.004
5.670
5.832
1,164,543
+0.12(+2.05%)
Oct 04, 2004
5.625
5.868
5.552
5.715
1,434,579
+0.27(+4.98%)
Oct 01, 2004
5.146
5.498
5.146
5.444
1,086,235
+0.34(+6.73%)
Sep 30, 2004
5.038
5.236
5.038
5.101
827,275
-0.02(-0.35%)
Sep 29, 2004
4.993
5.291
4.948
5.119
1,844,396
+0.23(+4.61%)
Sep 28, 2004
5.002
5.011
4.794
4.893
985,885
-0.03(-0.55%)
Sep 27, 2004
4.848
5.083
4.830
4.920
744,758
-0.05(-1.09%)
Sep 24, 2004
5.173
5.191
4.920
4.975
1,354,388
-0.20(-3.84%)
Sep 23, 2004
5.137
5.273
5.119
5.173
657,700
+0.01(+0.17%)
Sep 22, 2004
5.264
5.327
5.146
5.164
1,147,708
-0.18(-3.38%)
Sep 21, 2004
5.408
5.480
5.200
5.345
1,301,334
-0.06(-1.17%)
Sep 20, 2004
5.191
5.589
5.146
5.408
1,227,456
+0.20(+3.81%)
Sep 17, 2004
5.246
5.336
4.957
5.209
978,243
+0.03(+0.52%)
Sep 16, 2004
5.300
5.417
5.128
5.182
909,349
-0.02(-0.35%)
Sep 15, 2004
5.309
5.309
5.101
5.200
872,577
-0.11(-2.04%)
Sep 14, 2004
5.372
5.372
5.173
5.309
1,001,060
-0.04(-0.68%)
Sep 13, 2004
5.327
5.390
5.119
5.345
1,210,399
+0.09(+1.72%)
Sep 10, 2004
5.137
5.363
5.065
5.255
1,228,453
+0.16(+3.19%)
Sep 09, 2004
4.920
5.137
4.857
5.092
1,262,124
+0.23(+4.64%)
Sep 08, 2004
4.812
4.957
4.767
4.866
885,979
+0.09(+1.89%)
Sep 07, 2004
4.975
5.038
4.758
4.776
935,600
-0.17(-3.47%)
Sep 03, 2004
4.993
5.083
4.875
4.948
687,605
-0.14(-2.66%)
Sep 02, 2004
4.920
5.092
4.812
5.083
954,429
+0.17(+3.49%)
Sep 01, 2004
4.939
5.516
4.884
4.911
1,303,549
-0.04(-0.73%)
Aug 31, 2004
5.047
5.074
4.830
4.948
656,703
-0.08(-1.62%)
Aug 30, 2004
5.182
5.191
4.966
5.029
660,358
-0.11(-2.11%)
Aug 27, 2004
5.273
5.282
5.128
5.137
640,975
-0.06(-1.22%)
Aug 26, 2004
5.155
5.291
5.146
5.200
1,114,812
+0.02(+0.35%)
Aug 25, 2004
4.993
5.255
4.930
5.182
1,336,334
+0.19(+3.80%)
Aug 24, 2004
5.182
5.191
4.956
4.993
1,117,138
-0.09(-1.78%)
Aug 23, 2004
5.264
5.327
5.029
5.083
951,439
-0.10(-1.92%)
Aug 20, 2004
4.984
5.200
4.966
5.182
1,071,836
+0.21(+4.17%)
Aug 19, 2004
4.993
5.083
4.893
4.975
1,371,224
+0.03(+0.55%)
Aug 18, 2004
4.641
4.948
4.641
4.948
1,623,870
+0.21(+4.38%)
Aug 17, 2004
4.668
4.767
4.623
4.740
1,052,342
+0.16(+3.55%)
Aug 16, 2004
4.614
4.740
4.568
4.577
1,213,389
+0.02(+0.40%)
Aug 13, 2004
4.668
4.740
4.334
4.559
2,087,517
-0.09(-1.94%)
Aug 12, 2004
4.794
4.821
4.550
4.650
3,141,300
-0.10(-2.09%)
Aug 11, 2004
4.984
4.984
4.650
4.749
12,806,992
-1.60(-25.18%)
Aug 09, 2004
6.284
6.464
6.284
6.347
625,579
+0.05(+0.72%)
Aug 06, 2004
6.401
6.537
6.257
6.302
840,677
-0.22(-3.32%)
Aug 05, 2004
6.663
6.735
6.500
6.519
749,964
-0.16(-2.43%)
Aug 04, 2004
6.708
6.771
6.464
6.681
888,969
+0.02(+0.27%)
Aug 03, 2004
6.934
7.006
6.609
6.663
1,387,174
-0.32(-4.53%)
Aug 02, 2004
7.105
7.132
6.798
6.979
1,638,380
-0.07(-1.02%)
Jul 30, 2004
6.916
7.250
6.916
7.051
1,310,859
+0.04(+0.51%)
Jul 29, 2004
6.789
7.087
6.771
7.015
1,456,953
+0.37(+5.57%)
Jul 28, 2004
6.952
6.979
6.510
6.645
1,793,114
-0.48(-6.72%)
Jul 27, 2004
6.961
7.151
6.907
7.123
1,427,601
+0.24(+3.54%)
Jul 26, 2004
6.907
7.069
6.726
6.880
1,649,013
-0.05(-0.65%)
Jul 23, 2004
7.385
7.494
6.862
6.925
2,301,619
-0.56(-7.48%)
Jul 22, 2004
7.512
7.629
7.169
7.485
2,561,132
+0.02(+0.24%)
Jul 21, 2004
8.098
8.333
7.467
7.467
4,420,814
-0.36(-4.61%)
Jul 20, 2004
7.593
7.864
7.539
7.828
1,726,214
+0.31(+4.08%)
Jul 19, 2004
7.512
7.728
7.512
7.521
1,702,843
-0.02(-0.30%)
Jul 16, 2004
7.665
7.855
7.510
7.543
2,113,767
-0.13(-1.71%)
Jul 15, 2004
7.683
7.945
7.557
7.674
1,376,984
+0.01(+0.12%)
Jul 14, 2004
7.846
7.900
7.584
7.665
1,356,271
-0.34(-4.28%)
Jul 13, 2004
7.909
8.180
7.909
8.008
2,039,890
+0.01(+0.11%)
Jul 12, 2004
8.243
8.252
7.782
7.999
2,602,335
-0.37(-4.42%)
Jul 09, 2004
8.424
8.622
8.333
8.369
803,351
-0.01(-0.11%)
Jul 08, 2004
8.387
8.622
8.225
8.378
1,228,453
-0.05(-0.54%)
Jul 07, 2004
8.532
8.803
8.405
8.424
1,238,753
-0.05(-0.53%)
Jul 06, 2004
8.947
8.947
8.306
8.469
2,916,565
-0.59(-6.48%)
Jul 02, 2004
9.263
9.344
8.947
9.056
1,538,252
-0.22(-2.34%)
Jul 01, 2004
9.859
9.886
9.218
9.272
1,801,974
-0.62(-6.30%)
Jun 30, 2004
9.688
9.904
9.606
9.895
1,294,023
+0.28(+2.91%)
Jun 29, 2004
9.272
9.624
9.272
9.615
2,219,877
+0.30(+3.20%)
Jun 28, 2004
9.624
9.651
9.272
9.317
2,007,658
-0.25(-2.64%)
Jun 25, 2004
9.353
9.782
9.182
9.570
3,842,529
+0.14(+1.53%)
Jun 24, 2004
9.525
9.561
9.074
9.426
5,476,812
-0.35(-3.60%)
Jun 23, 2004
9.570
9.814
9.353
9.778
908,796
+0.24(+2.56%)
Jun 22, 2004
9.092
9.534
9.037
9.534
792,053
+0.42(+4.66%)
Jun 21, 2004
9.155
9.417
9.037
9.110
854,966
-0.05(-0.49%)
Jun 18, 2004
9.028
9.353
8.983
9.155
1,043,814
+0.05(+0.50%)
Jun 17, 2004
9.462
9.462
9.110
9.110
1,143,499
-0.39(-4.09%)
Jun 16, 2004
9.706
9.706
9.408
9.498
649,725
-0.19(-1.91%)
Jun 15, 2004
9.742
9.742
9.570
9.683
1,104,622
+0.15(+1.56%)
Jun 14, 2004
9.534
9.588
9.426
9.534
1,065,412
-0.12(-1.22%)
Jun 10, 2004
9.651
9.769
9.480
9.651
1,137,407
+0.11(+1.14%)
Jun 09, 2004
10.16
10.21
9.489
9.543
2,099,922
-0.24(-2.49%)
Jun 08, 2004
10.02
10.02
9.751
9.787
1,270,985
-0.22(-2.17%)
Jun 07, 2004
9.976
10.08
9.776
10.00
879,776
+0.17(+1.74%)
Jun 04, 2004
9.642
9.886
9.615
9.832
804,791
+0.42(+4.51%)
Jun 03, 2004
9.769
9.778
9.408
9.408
698,128
-0.39(-3.96%)
Jun 02, 2004
10.32
10.32
9.742
9.796
925,078
-0.45(-4.41%)
Jun 01, 2004
10.16
10.27
9.940
10.25
890,520
-0.09(-0.87%)
May 28, 2004
10.17
10.36
10.02
10.34
812,101
+0.28(+2.78%)
May 27, 2004
9.985
10.18
9.940
10.06
841,453
+0.07(+0.72%)
May 26, 2004
9.868
10.03
9.543
9.985
936,707
+0.14(+1.47%)
May 25, 2004
9.480
9.868
9.317
9.841
771,673
+0.36(+3.81%)
May 24, 2004
9.381
9.579
9.317
9.480
577,509
+0.28(+3.04%)
May 21, 2004
9.372
9.480
9.083
9.200
743,651
+0.04(+0.39%)
May 20, 2004
9.290
9.408
9.074
9.164
648,728
-0.08(-0.88%)
May 19, 2004
9.453
9.669
9.191
9.245
1,518,647
+0.02(+0.20%)
May 18, 2004
9.074
9.281
9.037
9.227
1,425,497
+0.32(+3.55%)
May 17, 2004
8.893
9.164
8.821
8.911
1,383,740
-0.35(-3.80%)
May 14, 2004
9.706
9.886
9.254
9.263
1,457,285
-0.43(-4.47%)
May 13, 2004
9.886
10.02
9.588
9.697
1,100,413
-0.14(-1.38%)
May 12, 2004
10.09
10.11
9.480
9.832
1,145,492
-0.27(-2.68%)
May 11, 2004
9.850
10.11
9.724
10.10
924,856
+0.51(+5.27%)
May 10, 2004
9.561
9.877
9.525
9.597
1,582,003
-0.09(-0.93%)
May 07, 2004
9.444
10.18
9.390
9.688
2,976,819
+0.43(+4.68%)
May 06, 2004
9.227
9.362
9.074
9.254
1,709,157
-0.07(-0.77%)
May 05, 2004
9.263
9.507
9.209
9.326
1,064,194
+0.11(+1.18%)
May 04, 2004
9.037
9.561
9.037
9.218
1,574,471
+0.26(+2.92%)
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
.