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
Dril-Quip
(NY:
DRQ
)
18.22
-0.45 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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
14.27
14.57
14.18
14.57
196,600
+0.41(+2.89%)
Apr 28, 2005
15.01
15.04
14.14
14.16
354,400
-0.85(-5.63%)
Apr 27, 2005
15.50
15.50
15.01
15.01
206,400
-0.54(-3.47%)
Apr 26, 2005
16.10
16.21
15.49
15.55
288,400
-0.59(-3.66%)
Apr 25, 2005
15.79
16.20
15.74
16.14
172,600
+0.47(+3.00%)
Apr 22, 2005
15.95
16.14
15.41
15.67
224,200
-0.28(-1.76%)
Apr 21, 2005
15.68
16.04
15.56
15.95
164,400
+0.40(+2.57%)
Apr 20, 2005
16.05
16.07
15.43
15.55
207,000
-0.50(-3.12%)
Apr 19, 2005
15.80
16.20
15.80
16.05
113,400
+0.38(+2.39%)
Apr 18, 2005
16.00
16.05
15.65
15.68
238,600
-0.35(-2.18%)
Apr 15, 2005
16.13
16.21
15.72
16.02
209,400
-0.10(-0.62%)
Apr 14, 2005
16.30
16.33
16.00
16.12
282,400
-0.18(-1.07%)
Apr 13, 2005
16.43
16.49
16.24
16.30
206,000
-0.14(-0.88%)
Apr 12, 2005
16.65
16.65
16.20
16.45
315,400
-0.20(-1.23%)
Apr 11, 2005
16.36
16.71
16.20
16.65
346,600
+0.30(+1.83%)
Apr 08, 2005
16.35
16.57
16.32
16.35
255,200
-0.05(-0.30%)
Apr 07, 2005
16.30
16.48
16.25
16.40
198,600
+0.14(+0.86%)
Apr 06, 2005
16.13
16.43
16.10
16.26
165,400
+0.14(+0.84%)
Apr 05, 2005
15.94
16.27
15.85
16.12
229,200
+0.20(+1.26%)
Apr 04, 2005
16.23
16.32
15.71
15.93
165,000
-0.31(-1.94%)
Apr 01, 2005
15.45
16.30
15.45
16.24
213,800
+0.87(+5.66%)
Mar 31, 2005
14.80
15.37
14.76
15.37
255,400
+0.66(+4.52%)
Mar 30, 2005
15.53
15.65
14.46
14.71
303,400
-0.82(-5.28%)
Mar 29, 2005
15.40
15.82
15.40
15.53
242,600
+0.07(+0.45%)
Mar 28, 2005
15.57
15.87
15.40
15.46
124,400
-0.11(-0.71%)
Mar 24, 2005
15.55
15.99
15.55
15.56
115,800
+0.04(+0.26%)
Mar 23, 2005
16.26
16.26
15.50
15.53
101,600
-0.75(-4.61%)
Mar 22, 2005
16.20
16.52
16.15
16.27
259,600
+0.08(+0.49%)
Mar 21, 2005
16.25
16.44
16.07
16.20
84,800
-0.00(-0.03%)
Mar 18, 2005
16.48
16.49
16.20
16.20
437,000
-0.28(-1.70%)
Mar 17, 2005
16.57
16.71
16.24
16.48
111,000
+0.03(+0.18%)
Mar 16, 2005
16.40
16.55
16.29
16.45
187,400
+0.00(+0.03%)
Mar 15, 2005
16.50
16.88
16.35
16.45
150,000
+0.05(+0.27%)
Mar 14, 2005
16.76
16.76
16.30
16.40
231,000
-0.35(-2.06%)
Mar 11, 2005
16.75
17.14
16.68
16.75
187,800
+0.00(+0.00%)
Mar 10, 2005
17.39
17.39
16.54
16.75
258,000
-0.63(-3.65%)
Mar 09, 2005
17.95
17.95
17.18
17.38
191,000
-0.57(-3.18%)
Mar 08, 2005
18.45
18.45
17.76
17.95
220,200
-0.54(-2.92%)
Mar 07, 2005
18.50
18.83
18.41
18.49
390,800
-0.15(-0.78%)
Mar 04, 2005
18.27
18.64
17.84
18.64
363,800
+0.38(+2.05%)
Mar 03, 2005
17.51
18.47
17.46
18.26
596,200
+0.76(+4.34%)
Mar 02, 2005
15.45
17.50
15.45
17.50
784,400
+2.15(+14.01%)
Mar 01, 2005
15.50
15.66
15.00
15.35
262,200
-0.15(-0.97%)
Feb 28, 2005
15.80
15.95
15.06
15.50
205,400
-0.30(-1.93%)
Feb 25, 2005
15.80
15.95
15.68
15.80
249,000
-0.07(-0.44%)
Feb 24, 2005
15.51
15.88
15.40
15.88
131,600
+0.39(+2.52%)
Feb 23, 2005
15.35
15.65
15.33
15.48
192,800
-0.02(-0.10%)
Feb 22, 2005
15.99
15.99
15.38
15.50
113,200
-0.49(-3.06%)
Feb 18, 2005
15.38
15.99
15.38
15.99
191,800
+0.64(+4.17%)
Feb 17, 2005
15.78
15.93
15.32
15.35
102,200
-0.39(-2.51%)
Feb 16, 2005
15.53
15.88
15.46
15.74
241,200
+0.24(+1.58%)
Feb 15, 2005
15.62
15.69
15.45
15.50
132,200
-0.12(-0.74%)
Feb 14, 2005
15.60
15.74
15.54
15.62
169,000
+0.05(+0.35%)
Feb 11, 2005
15.32
15.90
15.32
15.56
223,800
+0.29(+1.93%)
Feb 10, 2005
14.82
15.27
14.82
15.27
191,600
+0.52(+3.53%)
Feb 09, 2005
15.07
15.10
14.70
14.74
133,600
-0.29(-1.96%)
Feb 08, 2005
14.95
15.18
14.90
15.04
311,600
+0.09(+0.60%)
Feb 07, 2005
15.00
15.00
14.65
14.95
221,600
-0.12(-0.83%)
Feb 04, 2005
14.70
15.11
14.70
15.07
201,800
+0.40(+2.76%)
Feb 03, 2005
14.68
14.73
14.55
14.67
247,600
-0.06(-0.41%)
Feb 02, 2005
14.58
14.84
14.50
14.73
157,600
+0.19(+1.31%)
Feb 01, 2005
14.47
14.58
14.44
14.54
249,400
+0.16(+1.15%)
Jan 31, 2005
14.25
14.46
14.22
14.38
217,600
+0.11(+0.74%)
Jan 28, 2005
14.33
14.43
14.21
14.27
194,000
-0.05(-0.38%)
Jan 27, 2005
14.30
14.52
14.30
14.32
325,000
+0.00(+0.00%)
Jan 26, 2005
14.34
14.49
14.12
14.32
247,200
+0.06(+0.46%)
Jan 25, 2005
14.38
14.56
14.08
14.26
744,800
+0.38(+2.74%)
Jan 24, 2005
13.91
13.97
13.82
13.88
275,600
+0.01(+0.04%)
Jan 21, 2005
13.47
14.22
13.45
13.88
169,800
+0.45(+3.35%)
Jan 20, 2005
13.57
13.57
13.01
13.43
213,600
-0.20(-1.47%)
Jan 19, 2005
13.05
13.78
13.05
13.62
216,200
+0.62(+4.81%)
Jan 18, 2005
13.26
13.45
12.60
13.00
212,600
-0.13(-1.03%)
Jan 14, 2005
13.07
13.20
12.58
13.13
243,600
+0.04(+0.27%)
Jan 13, 2005
13.18
13.54
13.09
13.10
185,200
+0.01(+0.11%)
Jan 12, 2005
12.15
13.09
12.07
13.09
176,600
+0.95(+7.83%)
Jan 11, 2005
11.98
12.22
11.84
12.13
104,600
+0.16(+1.34%)
Jan 10, 2005
11.70
12.09
11.65
11.97
125,200
+0.38(+3.23%)
Jan 07, 2005
11.80
11.84
11.59
11.60
83,200
-0.21(-1.74%)
Jan 06, 2005
11.72
11.87
11.56
11.80
128,000
+0.06(+0.51%)
Jan 05, 2005
11.60
11.83
11.53
11.74
231,000
+0.16(+1.38%)
Jan 04, 2005
11.65
11.80
11.57
11.59
137,000
-0.10(-0.90%)
Jan 03, 2005
12.12
12.12
11.63
11.69
132,200
-0.44(-3.63%)
Dec 31, 2004
12.22
12.22
12.12
12.13
25,400
-0.10(-0.86%)
Dec 30, 2004
12.29
12.31
12.22
12.23
35,600
-0.08(-0.65%)
Dec 29, 2004
12.15
12.32
12.09
12.31
102,800
+0.16(+1.36%)
Dec 28, 2004
12.38
12.40
12.03
12.15
98,600
-0.22(-1.82%)
Dec 27, 2004
12.63
12.63
12.33
12.38
87,400
-0.25(-1.98%)
Dec 23, 2004
12.70
12.73
12.54
12.62
67,200
+0.11(+0.84%)
Dec 22, 2004
12.50
12.55
12.35
12.52
121,800
+0.02(+0.16%)
Dec 21, 2004
12.05
12.50
11.93
12.50
99,200
+0.52(+4.30%)
Dec 20, 2004
11.97
12.04
11.95
11.98
107,600
-0.02(-0.13%)
Dec 17, 2004
11.62
12.00
11.62
12.00
97,600
+0.36(+3.09%)
Dec 16, 2004
11.67
11.77
11.55
11.64
52,000
-0.01(-0.13%)
Dec 15, 2004
11.40
11.73
11.32
11.65
94,400
+0.26(+2.33%)
Dec 14, 2004
11.09
11.53
11.09
11.39
106,600
+0.35(+3.17%)
Dec 13, 2004
10.93
11.21
10.93
11.04
40,400
+0.08(+0.73%)
Dec 10, 2004
11.01
11.04
10.84
10.96
92,400
-0.04(-0.36%)
Dec 09, 2004
10.83
11.15
10.83
11.00
195,200
+0.16(+1.52%)
Dec 08, 2004
11.04
11.04
10.83
10.84
118,400
-0.22(-1.99%)
Dec 07, 2004
11.45
11.45
11.05
11.05
67,000
-0.30(-2.64%)
Dec 06, 2004
11.53
11.53
11.33
11.36
93,200
-0.15(-1.35%)
Dec 03, 2004
11.50
11.82
11.50
11.51
76,000
-0.08(-0.69%)
Dec 02, 2004
11.86
11.86
11.52
11.59
140,800
-0.31(-2.61%)
Dec 01, 2004
11.94
12.05
11.78
11.90
180,000
-0.04(-0.29%)
Nov 30, 2004
11.80
11.99
11.80
11.94
133,400
+0.20(+1.70%)
Nov 29, 2004
11.85
11.89
11.47
11.73
104,000
-0.16(-1.35%)
Nov 26, 2004
11.82
11.97
11.82
11.89
35,800
-0.05(-0.42%)
Nov 24, 2004
11.97
11.99
11.53
11.95
116,000
-0.03(-0.25%)
Nov 23, 2004
11.29
12.01
11.29
11.97
225,400
+0.37(+3.14%)
Nov 22, 2004
11.20
11.61
11.18
11.61
87,600
+0.45(+3.99%)
Nov 19, 2004
11.03
11.24
10.95
11.16
70,000
+0.16(+1.50%)
Nov 18, 2004
10.50
11.11
10.50
11.00
122,600
+0.53(+5.01%)
Nov 17, 2004
10.27
10.53
10.27
10.47
103,600
+0.25(+2.44%)
Nov 16, 2004
10.57
10.66
10.06
10.22
165,800
-0.34(-3.22%)
Nov 15, 2004
11.05
11.05
10.38
10.56
121,800
-0.51(-4.56%)
Nov 12, 2004
11.03
11.14
11.00
11.07
95,000
+0.08(+0.68%)
Nov 11, 2004
11.05
11.24
10.95
10.99
110,800
-0.11(-0.95%)
Nov 10, 2004
10.98
11.28
10.93
11.10
132,400
+0.12(+1.05%)
Nov 09, 2004
11.03
11.30
10.98
10.98
125,400
-0.09(-0.81%)
Nov 08, 2004
11.50
11.55
11.05
11.07
144,400
-0.46(-4.03%)
Nov 05, 2004
11.72
11.77
11.38
11.54
90,800
-0.23(-1.91%)
Nov 04, 2004
11.80
11.97
11.63
11.77
121,800
-0.06(-0.55%)
Nov 03, 2004
11.57
11.97
11.53
11.83
96,800
+0.43(+3.73%)
Nov 02, 2004
11.37
11.90
11.25
11.40
100,000
+0.01(+0.13%)
Nov 01, 2004
11.22
11.60
11.08
11.39
114,200
+0.19(+1.70%)
Oct 29, 2004
11.36
11.43
11.16
11.20
62,000
-0.06(-0.53%)
Oct 28, 2004
11.50
11.50
11.25
11.26
66,200
-0.27(-2.30%)
Oct 27, 2004
11.70
12.08
11.45
11.53
146,600
-0.13(-1.16%)
Oct 26, 2004
11.55
11.70
11.40
11.66
89,000
+0.06(+0.52%)
Oct 25, 2004
11.80
11.82
11.57
11.60
47,200
-0.22(-1.90%)
Oct 22, 2004
12.12
12.27
11.79
11.82
74,600
-0.33(-2.71%)
Oct 21, 2004
11.70
12.32
11.70
12.15
98,400
+0.46(+3.98%)
Oct 20, 2004
11.21
11.69
11.19
11.69
77,200
+0.50(+4.47%)
Oct 19, 2004
10.99
11.35
10.97
11.19
85,400
+0.17(+1.54%)
Oct 18, 2004
11.18
11.19
10.97
11.02
187,600
-0.18(-1.61%)
Oct 15, 2004
11.18
11.32
11.18
11.20
51,400
+0.06(+0.54%)
Oct 14, 2004
11.05
11.30
11.05
11.14
56,800
+0.12(+1.13%)
Oct 13, 2004
11.68
11.68
10.95
11.02
80,400
-0.66(-5.69%)
Oct 12, 2004
11.57
11.81
11.57
11.68
154,800
+0.15(+1.34%)
Oct 11, 2004
11.90
11.90
11.53
11.53
58,000
-0.36(-3.03%)
Oct 08, 2004
11.86
11.91
11.70
11.88
87,400
-0.01(-0.08%)
Oct 07, 2004
11.82
11.95
11.69
11.89
191,200
+0.14(+1.23%)
Oct 06, 2004
11.47
11.75
11.38
11.75
325,000
+0.30(+2.66%)
Oct 05, 2004
11.38
11.49
11.35
11.45
77,600
+0.13(+1.19%)
Oct 04, 2004
11.29
11.31
11.18
11.31
99,200
-0.03(-0.26%)
Oct 01, 2004
11.16
11.37
11.16
11.34
96,600
+0.19(+1.70%)
Sep 30, 2004
11.15
11.32
11.15
11.15
107,200
-0.04(-0.31%)
Sep 29, 2004
11.45
11.54
11.12
11.19
106,800
-0.30(-2.61%)
Sep 28, 2004
11.55
11.57
11.44
11.48
312,200
-0.02(-0.17%)
Sep 27, 2004
11.39
11.61
11.32
11.51
189,400
+0.12(+1.10%)
Sep 24, 2004
11.15
11.42
11.15
11.38
55,200
+0.26(+2.34%)
Sep 23, 2004
11.13
11.22
11.03
11.12
64,800
-0.07(-0.58%)
Sep 22, 2004
11.38
11.38
11.14
11.19
42,600
-0.22(-1.93%)
Sep 21, 2004
11.32
11.43
11.19
11.40
90,600
+0.14(+1.24%)
Sep 20, 2004
11.07
11.32
11.07
11.27
64,000
+0.21(+1.95%)
Sep 17, 2004
11.32
11.38
10.88
11.05
100,600
-0.19(-1.73%)
Sep 16, 2004
10.97
11.24
10.97
11.24
87,400
+0.32(+2.93%)
Sep 15, 2004
11.10
11.30
10.86
10.93
41,800
-0.15(-1.40%)
Sep 14, 2004
11.32
11.32
11.00
11.08
37,800
-0.20(-1.73%)
Sep 13, 2004
11.47
11.47
11.21
11.28
74,200
-0.13(-1.14%)
Sep 10, 2004
10.88
11.47
10.79
11.40
142,200
+0.48(+4.39%)
Sep 09, 2004
10.52
10.97
10.52
10.93
43,400
+0.43(+4.05%)
Sep 08, 2004
10.47
10.75
10.46
10.50
68,400
-0.01(-0.10%)
Sep 07, 2004
10.68
10.72
10.46
10.51
95,200
-0.24(-2.23%)
Sep 03, 2004
10.68
10.88
10.65
10.75
68,600
+0.12(+1.13%)
Sep 02, 2004
10.18
10.70
10.18
10.63
124,600
+0.46(+4.52%)
Sep 01, 2004
9.870
10.18
9.725
10.17
112,600
+0.25(+2.52%)
Aug 31, 2004
9.630
9.925
9.630
9.920
60,200
+0.29(+3.06%)
Aug 30, 2004
9.380
9.670
9.380
9.625
59,400
+0.23(+2.50%)
Aug 27, 2004
9.475
9.475
9.230
9.390
62,800
-0.06(-0.63%)
Aug 26, 2004
9.275
9.475
9.275
9.450
23,400
+0.21(+2.27%)
Aug 25, 2004
9.325
9.360
9.200
9.240
47,400
-0.04(-0.43%)
Aug 24, 2004
9.550
9.565
9.030
9.280
78,800
-0.26(-2.73%)
Aug 23, 2004
9.610
9.610
9.265
9.540
149,200
-0.07(-0.68%)
Aug 20, 2004
9.555
9.740
9.400
9.605
119,000
+0.11(+1.11%)
Aug 19, 2004
9.510
9.730
9.475
9.500
22,800
+0.04(+0.42%)
Aug 18, 2004
9.415
9.605
9.300
9.460
88,200
+0.06(+0.58%)
Aug 17, 2004
9.575
9.575
9.340
9.405
85,400
-0.17(-1.78%)
Aug 16, 2004
9.285
9.620
9.285
9.575
76,400
+0.31(+3.40%)
Aug 13, 2004
9.200
9.315
9.195
9.260
62,400
+0.10(+1.09%)
Aug 12, 2004
9.200
9.315
9.025
9.160
145,200
-0.11(-1.13%)
Aug 11, 2004
9.005
9.450
9.005
9.265
72,600
+0.26(+2.89%)
Aug 10, 2004
8.785
9.030
8.785
9.005
66,200
+0.23(+2.62%)
Aug 09, 2004
9.075
9.075
8.750
8.775
158,000
-0.25(-2.82%)
Aug 06, 2004
9.350
9.455
9.030
9.030
93,800
-0.33(-3.47%)
Aug 05, 2004
9.520
9.710
9.350
9.355
226,400
-0.20(-2.04%)
Aug 04, 2004
9.650
9.650
9.505
9.550
153,800
-0.14(-1.44%)
Aug 03, 2004
9.550
9.800
9.430
9.690
82,000
+0.16(+1.73%)
Aug 02, 2004
9.400
9.550
9.215
9.525
48,000
+0.10(+1.06%)
Jul 30, 2004
9.000
9.425
9.000
9.425
82,000
+0.40(+4.37%)
Jul 29, 2004
9.025
9.065
8.690
9.030
39,600
+0.06(+0.73%)
Jul 28, 2004
8.980
9.100
8.900
8.965
45,000
-0.02(-0.17%)
Jul 27, 2004
8.895
9.085
8.770
8.980
91,600
+0.09(+0.96%)
Jul 26, 2004
8.995
9.150
8.870
8.895
83,200
-0.11(-1.17%)
Jul 23, 2004
9.600
9.620
8.900
9.000
66,000
-0.60(-6.25%)
Jul 22, 2004
9.705
9.725
9.595
9.600
81,600
-0.13(-1.34%)
Jul 21, 2004
9.890
9.900
9.615
9.730
126,800
-0.16(-1.62%)
Jul 20, 2004
9.890
9.890
9.675
9.890
113,400
+0.00(+0.00%)
Jul 19, 2004
9.755
9.950
9.755
9.890
67,800
+0.14(+1.44%)
Jul 16, 2004
9.500
9.820
9.450
9.750
64,200
+0.26(+2.74%)
Jul 15, 2004
9.430
9.575
9.395
9.490
55,600
+0.06(+0.64%)
Jul 14, 2004
9.325
9.475
9.300
9.430
37,800
+0.09(+1.02%)
Jul 13, 2004
9.350
9.380
9.170
9.335
39,600
+0.01(+0.05%)
Jul 12, 2004
9.150
9.330
9.150
9.330
55,000
+0.21(+2.25%)
Jul 09, 2004
9.220
9.275
9.085
9.125
63,400
-0.10(-1.08%)
Jul 08, 2004
9.300
9.385
9.130
9.225
49,600
-0.08(-0.81%)
Jul 07, 2004
9.400
9.475
9.295
9.300
40,400
-0.09(-0.96%)
Jul 06, 2004
9.470
9.470
9.235
9.390
44,200
-0.07(-0.79%)
Jul 02, 2004
9.350
9.520
9.250
9.465
39,600
+0.12(+1.23%)
Jul 01, 2004
9.400
9.500
9.265
9.350
37,000
+0.00(+0.00%)
Jun 30, 2004
9.235
9.370
9.230
9.350
82,400
+0.12(+1.25%)
Jun 29, 2004
9.025
9.290
8.995
9.235
97,000
+0.24(+2.73%)
Jun 28, 2004
9.150
9.185
8.775
8.990
116,600
-0.20(-2.12%)
Jun 25, 2004
9.375
9.420
8.975
9.185
207,200
-0.26(-2.80%)
Jun 24, 2004
9.800
9.800
9.400
9.450
92,400
-0.34(-3.42%)
Jun 23, 2004
9.440
9.810
9.350
9.785
126,600
+0.35(+3.65%)
Jun 22, 2004
9.200
9.440
9.165
9.440
96,200
+0.25(+2.72%)
Jun 21, 2004
9.175
9.190
8.955
9.190
114,400
+0.05(+0.55%)
Jun 18, 2004
9.150
9.180
8.950
9.140
119,800
+0.04(+0.49%)
Jun 17, 2004
8.900
9.095
8.860
9.095
93,200
+0.15(+1.68%)
Jun 16, 2004
8.580
8.945
8.550
8.945
160,800
+0.45(+5.24%)
Jun 15, 2004
8.425
8.545
8.335
8.500
285,200
+0.10(+1.19%)
Jun 14, 2004
8.600
8.600
8.385
8.400
88,000
-0.21(-2.50%)
Jun 10, 2004
8.810
8.810
8.505
8.615
82,800
-0.16(-1.82%)
Jun 09, 2004
8.750
8.800
8.435
8.775
85,000
-0.01(-0.11%)
Jun 08, 2004
8.700
8.800
8.685
8.785
38,400
+0.05(+0.63%)
Jun 07, 2004
8.650
8.735
8.485
8.730
91,400
+0.11(+1.22%)
Jun 04, 2004
8.400
8.700
8.265
8.625
78,600
+0.24(+2.92%)
Jun 03, 2004
8.400
8.440
8.250
8.380
83,400
-0.06(-0.77%)
Jun 02, 2004
8.440
8.595
8.430
8.445
45,800
+0.03(+0.36%)
Jun 01, 2004
8.325
8.470
8.285
8.415
50,200
+0.15(+1.88%)
May 28, 2004
8.170
8.435
8.150
8.260
45,000
+0.09(+1.10%)
May 27, 2004
8.250
8.260
8.090
8.170
33,400
-0.11(-1.27%)
May 26, 2004
8.475
8.475
8.275
8.275
39,400
-0.22(-2.65%)
May 25, 2004
8.140
8.555
8.140
8.500
121,400
+0.36(+4.42%)
May 24, 2004
8.040
8.275
8.025
8.140
94,600
+0.15(+1.88%)
May 21, 2004
8.125
8.125
7.885
7.990
57,800
-0.11(-1.30%)
May 20, 2004
8.060
8.150
8.040
8.095
58,600
+0.09(+1.06%)
May 19, 2004
8.125
8.150
8.010
8.010
103,200
-0.09(-1.11%)
May 18, 2004
8.150
8.160
7.995
8.100
75,000
-0.03(-0.31%)
May 17, 2004
7.975
8.245
7.880
8.125
107,800
+0.12(+1.56%)
May 14, 2004
8.030
8.100
7.875
8.000
61,400
-0.02(-0.25%)
May 13, 2004
7.775
8.120
7.775
8.020
92,000
+0.24(+3.15%)
May 12, 2004
7.540
7.825
7.530
7.775
72,800
+0.24(+3.12%)
May 11, 2004
7.530
7.675
7.500
7.540
291,200
+0.06(+0.80%)
May 10, 2004
7.625
7.760
7.375
7.480
183,000
-0.22(-2.86%)
May 07, 2004
7.875
7.875
7.700
7.700
257,400
-0.20(-2.53%)
May 06, 2004
8.205
8.205
7.880
7.900
313,800
-0.30(-3.72%)
May 05, 2004
8.435
8.435
8.150
8.205
90,000
-0.27(-3.13%)
May 04, 2004
8.325
8.470
8.100
8.470
157,400
+0.07(+0.77%)
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
.