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
Investment Technology Group
(NY:
ITG
)
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
17.40
18.07
17.21
18.01
527,771
+0.61(+3.48%)
Apr 28, 2005
16.71
17.95
16.55
17.40
785,641
+0.93(+5.64%)
Apr 27, 2005
16.37
16.68
16.20
16.47
381,051
+0.01(+0.06%)
Apr 26, 2005
16.34
16.62
16.21
16.47
486,922
+0.08(+0.46%)
Apr 25, 2005
15.85
16.40
15.72
16.39
666,998
+0.55(+3.47%)
Apr 22, 2005
16.13
16.24
15.70
15.84
342,523
-0.29(-1.82%)
Apr 21, 2005
16.25
16.48
15.85
16.13
398,467
+0.09(+0.53%)
Apr 20, 2005
16.74
16.74
16.03
16.05
445,017
-0.64(-3.86%)
Apr 19, 2005
16.45
16.85
16.45
16.69
268,319
+0.24(+1.44%)
Apr 18, 2005
16.20
16.56
16.12
16.46
362,051
+0.34(+2.12%)
Apr 15, 2005
16.47
16.74
15.95
16.11
432,984
-0.34(-2.07%)
Apr 14, 2005
16.58
16.82
16.40
16.46
454,411
-0.05(-0.29%)
Apr 13, 2005
16.54
16.67
16.40
16.50
303,574
-0.08(-0.46%)
Apr 12, 2005
16.56
16.80
16.16
16.58
770,652
+0.00(+0.00%)
Apr 11, 2005
16.77
17.03
16.52
16.58
604,298
+0.05(+0.29%)
Apr 08, 2005
16.53
16.77
16.39
16.53
417,784
+0.11(+0.69%)
Apr 07, 2005
16.52
16.56
16.32
16.42
335,768
-0.10(-0.63%)
Apr 06, 2005
16.82
16.93
16.52
16.52
524,077
-0.25(-1.47%)
Apr 05, 2005
16.82
16.95
16.72
16.77
201,608
-0.02(-0.11%)
Apr 04, 2005
16.29
16.86
16.26
16.79
174,586
+0.32(+1.96%)
Apr 01, 2005
16.67
16.85
16.46
16.47
257,658
-0.11(-0.69%)
Mar 31, 2005
16.70
16.81
16.44
16.58
248,897
-0.07(-0.40%)
Mar 30, 2005
16.31
16.67
16.29
16.65
151,576
+0.33(+2.03%)
Mar 29, 2005
16.71
17.05
16.25
16.31
248,475
-0.40(-2.38%)
Mar 28, 2005
16.67
16.83
16.57
16.71
213,325
+0.15(+0.92%)
Mar 24, 2005
16.53
16.74
16.53
16.56
156,537
+0.05(+0.29%)
Mar 23, 2005
16.47
16.71
16.46
16.51
198,442
+0.05(+0.29%)
Mar 22, 2005
16.91
17.28
16.41
16.47
378,306
-0.54(-3.18%)
Mar 21, 2005
16.49
17.37
16.49
17.01
499,061
+0.49(+2.98%)
Mar 18, 2005
16.89
16.89
16.36
16.51
424,856
-0.30(-1.80%)
Mar 17, 2005
16.73
17.02
16.53
16.82
367,012
+0.17(+1.02%)
Mar 16, 2005
16.93
16.93
16.55
16.65
359,518
-0.38(-2.23%)
Mar 15, 2005
17.24
17.46
16.89
17.02
277,185
-0.09(-0.50%)
Mar 14, 2005
17.05
17.20
16.88
17.11
413,667
+0.06(+0.33%)
Mar 11, 2005
17.36
17.48
17.03
17.05
310,963
-0.30(-1.75%)
Mar 10, 2005
17.58
17.68
17.11
17.36
460,956
-0.25(-1.40%)
Mar 09, 2005
17.86
17.87
17.52
17.60
203,192
-0.27(-1.54%)
Mar 08, 2005
18.19
18.19
17.81
17.88
280,774
-0.31(-1.72%)
Mar 07, 2005
18.05
18.29
17.91
18.19
307,902
+0.14(+0.79%)
Mar 04, 2005
18.09
18.30
17.99
18.05
367,118
+0.02(+0.11%)
Mar 03, 2005
18.14
18.19
17.88
18.03
301,780
-0.06(-0.31%)
Mar 02, 2005
18.15
18.35
17.73
18.09
238,236
-0.07(-0.37%)
Mar 01, 2005
17.81
18.33
17.76
18.15
432,245
+0.29(+1.64%)
Feb 28, 2005
18.32
18.35
17.75
17.86
305,368
-0.46(-2.53%)
Feb 25, 2005
18.00
18.32
17.89
18.32
295,446
+0.37(+2.06%)
Feb 24, 2005
17.65
18.02
17.46
17.95
154,214
+0.25(+1.39%)
Feb 23, 2005
17.73
17.97
17.59
17.71
203,297
-0.03(-0.16%)
Feb 22, 2005
18.40
18.40
17.68
17.73
333,446
-0.66(-3.60%)
Feb 18, 2005
18.56
18.65
18.25
18.40
234,647
-0.10(-0.56%)
Feb 17, 2005
18.85
18.92
18.50
18.50
271,274
-0.35(-1.86%)
Feb 16, 2005
19.04
19.10
18.73
18.85
250,375
-0.29(-1.53%)
Feb 15, 2005
18.99
19.36
18.98
19.15
158,753
+0.16(+0.85%)
Feb 14, 2005
18.95
19.19
18.85
18.99
350,651
-0.06(-0.30%)
Feb 11, 2005
18.95
19.12
18.63
19.04
335,979
+0.09(+0.50%)
Feb 10, 2005
18.85
18.98
18.67
18.95
242,247
+0.23(+1.21%)
Feb 09, 2005
18.89
18.96
18.64
18.72
245,202
-0.18(-0.95%)
Feb 08, 2005
18.83
18.95
18.78
18.90
299,774
+0.06(+0.30%)
Feb 07, 2005
18.97
19.19
18.83
18.84
546,560
-0.31(-1.63%)
Feb 04, 2005
19.04
19.25
18.84
19.16
423,061
+0.10(+0.55%)
Feb 03, 2005
19.14
19.14
18.89
19.05
380,312
-0.15(-0.79%)
Feb 02, 2005
19.33
19.37
18.97
19.20
494,416
-0.03(-0.15%)
Feb 01, 2005
18.95
19.47
18.74
19.23
746,163
+0.37(+1.96%)
Jan 31, 2005
18.28
18.94
18.15
18.86
461,906
+0.81(+4.51%)
Jan 28, 2005
17.94
18.12
17.68
18.05
861,534
+0.11(+0.63%)
Jan 27, 2005
18.00
18.17
17.60
17.93
462,011
-0.07(-0.37%)
Jan 26, 2005
18.00
18.14
17.74
18.00
284,891
+0.17(+0.96%)
Jan 25, 2005
17.72
18.15
17.72
17.83
276,024
+0.20(+1.13%)
Jan 24, 2005
17.87
17.93
17.60
17.63
336,718
-0.22(-1.22%)
Jan 21, 2005
18.07
18.30
17.81
17.85
318,140
-0.22(-1.21%)
Jan 20, 2005
18.40
18.42
18.02
18.07
293,968
-0.37(-2.00%)
Jan 19, 2005
19.03
19.03
18.34
18.44
544,977
-0.55(-2.89%)
Jan 18, 2005
18.98
19.12
18.83
18.99
714,919
+0.02(+0.10%)
Jan 14, 2005
18.66
19.17
18.64
18.97
666,259
+0.44(+2.35%)
Jan 13, 2005
18.45
18.81
18.40
18.53
565,032
+0.08(+0.41%)
Jan 12, 2005
18.47
18.57
18.09
18.45
403,639
+0.03(+0.15%)
Jan 11, 2005
18.11
18.47
18.08
18.43
821,952
+0.42(+2.31%)
Jan 10, 2005
17.81
18.18
17.81
18.01
546,982
+0.10(+0.58%)
Jan 07, 2005
17.80
17.96
17.63
17.91
445,439
+0.21(+1.18%)
Jan 06, 2005
17.75
17.81
17.52
17.70
590,999
-0.13(-0.74%)
Jan 05, 2005
18.08
18.28
17.80
17.83
597,648
-0.28(-1.57%)
Jan 04, 2005
18.46
18.52
18.03
18.11
698,770
-0.34(-1.85%)
Jan 03, 2005
18.93
18.93
18.27
18.45
670,903
-0.49(-2.60%)
Dec 31, 2004
18.95
19.17
18.89
18.95
190,209
+0.00(+0.00%)
Dec 30, 2004
18.63
19.12
18.63
18.95
315,502
+0.26(+1.37%)
Dec 29, 2004
18.88
19.03
18.63
18.69
418,628
-0.16(-0.85%)
Dec 28, 2004
18.49
18.88
18.49
18.85
392,556
+0.36(+1.95%)
Dec 27, 2004
18.38
18.55
18.36
18.49
362,262
+0.08(+0.41%)
Dec 23, 2004
18.43
18.63
18.41
18.42
693,492
+0.05(+0.26%)
Dec 22, 2004
18.11
18.45
18.06
18.37
570,099
+0.26(+1.41%)
Dec 21, 2004
17.50
18.11
17.50
18.11
468,239
+0.63(+3.63%)
Dec 20, 2004
17.91
17.95
17.36
17.48
483,650
-0.26(-1.44%)
Dec 17, 2004
17.29
17.81
17.28
17.73
838,735
+0.49(+2.86%)
Dec 16, 2004
16.72
17.37
16.72
17.24
983,133
+0.76(+4.60%)
Dec 15, 2004
16.29
16.63
16.23
16.48
487,555
+0.27(+1.64%)
Dec 14, 2004
16.11
16.33
16.02
16.22
375,773
+0.19(+1.18%)
Dec 13, 2004
15.92
16.13
15.77
16.03
348,435
+0.17(+1.08%)
Dec 10, 2004
15.72
15.94
15.58
15.86
466,444
+0.20(+1.27%)
Dec 09, 2004
15.58
15.82
15.42
15.66
304,841
-0.02(-0.12%)
Dec 08, 2004
15.39
15.71
15.28
15.68
372,290
+0.33(+2.16%)
Dec 07, 2004
15.54
15.57
15.31
15.35
569,571
-0.15(-0.98%)
Dec 06, 2004
15.67
15.79
15.49
15.50
412,506
-0.18(-1.15%)
Dec 03, 2004
15.79
15.88
15.63
15.68
327,640
-0.13(-0.84%)
Dec 02, 2004
16.07
16.10
15.77
15.81
460,850
-0.22(-1.36%)
Dec 01, 2004
15.89
16.11
15.85
16.03
659,714
+0.15(+0.95%)
Nov 30, 2004
16.15
16.15
15.88
15.88
238,869
-0.27(-1.70%)
Nov 29, 2004
16.11
16.24
15.88
16.15
267,897
+0.07(+0.41%)
Nov 26, 2004
16.01
16.13
15.96
16.09
52,354
+0.13(+0.83%)
Nov 24, 2004
16.05
16.15
15.93
15.95
191,370
-0.09(-0.59%)
Nov 23, 2004
15.86
16.05
15.75
16.05
180,603
+0.19(+1.19%)
Nov 22, 2004
15.58
15.86
15.56
15.86
207,519
+0.17(+1.09%)
Nov 19, 2004
15.92
15.93
15.66
15.69
306,424
-0.32(-2.01%)
Nov 18, 2004
16.05
16.07
15.87
16.01
292,596
-0.04(-0.24%)
Nov 17, 2004
15.71
16.06
15.71
16.05
635,542
+0.41(+2.60%)
Nov 16, 2004
15.75
15.78
15.37
15.64
445,017
-0.10(-0.66%)
Nov 15, 2004
15.35
15.83
15.30
15.75
768,224
+0.45(+2.91%)
Nov 12, 2004
15.14
15.38
15.06
15.30
1,209,125
+0.19(+1.25%)
Nov 11, 2004
15.04
15.16
15.03
15.11
217,547
+0.07(+0.44%)
Nov 10, 2004
14.89
15.16
14.85
15.04
306,846
+0.15(+1.02%)
Nov 09, 2004
14.69
14.97
14.69
14.89
433,511
+0.10(+0.70%)
Nov 08, 2004
15.03
15.03
14.68
14.79
432,139
-0.45(-2.92%)
Nov 05, 2004
15.30
15.35
15.08
15.23
369,334
+0.04(+0.25%)
Nov 04, 2004
14.85
15.21
14.73
15.20
448,183
+0.42(+2.82%)
Nov 03, 2004
14.92
15.10
14.67
14.78
464,861
+0.09(+0.64%)
Nov 02, 2004
14.54
14.90
14.52
14.68
365,218
+0.14(+0.98%)
Nov 01, 2004
14.49
14.61
14.28
14.54
350,018
-0.05(-0.32%)
Oct 29, 2004
14.68
14.80
14.55
14.59
379,890
-0.06(-0.39%)
Oct 28, 2004
14.59
15.06
14.46
14.65
622,454
+0.44(+3.07%)
Oct 27, 2004
14.02
14.32
14.02
14.21
300,196
+0.17(+1.21%)
Oct 26, 2004
13.78
14.06
13.57
14.04
198,336
+0.21(+1.51%)
Oct 25, 2004
13.83
14.07
13.69
13.83
238,658
-0.05(-0.34%)
Oct 22, 2004
14.12
14.16
13.87
13.88
201,714
-0.20(-1.41%)
Oct 21, 2004
13.74
14.15
13.74
14.08
157,381
+0.27(+1.92%)
Oct 20, 2004
13.76
13.88
13.73
13.81
228,419
-0.10(-0.75%)
Oct 19, 2004
14.02
14.16
13.83
13.92
228,419
-0.03(-0.20%)
Oct 18, 2004
13.93
14.04
13.75
13.95
230,636
-0.08(-0.54%)
Oct 15, 2004
14.10
14.12
13.93
14.02
446,706
-0.08(-0.54%)
Oct 14, 2004
14.40
14.41
14.02
14.10
240,241
-0.30(-2.11%)
Oct 13, 2004
14.54
14.67
14.30
14.40
298,296
-0.11(-0.78%)
Oct 12, 2004
14.40
14.58
14.31
14.51
169,625
+0.06(+0.39%)
Oct 11, 2004
14.45
14.59
14.41
14.46
150,520
+0.07(+0.46%)
Oct 08, 2004
14.49
14.63
14.38
14.39
172,792
-0.15(-1.04%)
Oct 07, 2004
14.64
14.64
14.39
14.54
138,804
-0.04(-0.26%)
Oct 06, 2004
14.45
14.58
14.27
14.58
249,741
+0.14(+0.98%)
Oct 05, 2004
14.54
14.66
14.40
14.44
273,385
-0.09(-0.65%)
Oct 04, 2004
14.60
14.76
14.49
14.53
624,143
-0.07(-0.45%)
Oct 01, 2004
14.59
14.71
14.49
14.60
298,191
+0.10(+0.72%)
Sep 30, 2004
14.30
14.49
14.21
14.49
341,785
+0.23(+1.59%)
Sep 29, 2004
14.18
14.34
14.07
14.27
431,717
+0.10(+0.74%)
Sep 28, 2004
14.13
14.30
13.89
14.16
349,385
+0.04(+0.27%)
Sep 27, 2004
14.16
14.21
13.95
14.13
312,968
-0.13(-0.93%)
Sep 24, 2004
13.98
14.26
13.96
14.26
401,212
+0.27(+1.97%)
Sep 23, 2004
13.79
14.00
13.77
13.98
309,274
+0.28(+2.07%)
Sep 22, 2004
13.69
13.95
13.47
13.70
477,844
+0.01(+0.07%)
Sep 21, 2004
13.42
13.75
13.41
13.69
767,697
+0.29(+2.19%)
Sep 20, 2004
13.45
13.63
13.35
13.40
361,312
-0.11(-0.84%)
Sep 17, 2004
13.76
13.77
13.51
13.51
464,755
-0.22(-1.59%)
Sep 16, 2004
13.72
13.86
13.66
13.73
289,957
+0.01(+0.07%)
Sep 15, 2004
14.12
14.12
13.67
13.72
423,167
-0.32(-2.29%)
Sep 14, 2004
14.12
14.18
13.95
14.04
590,576
-0.27(-1.85%)
Sep 13, 2004
14.31
14.35
13.95
14.31
1,024,405
+0.88(+6.56%)
Sep 10, 2004
13.26
13.64
13.17
13.42
723,997
+0.54(+4.19%)
Sep 09, 2004
12.76
12.98
12.65
12.88
295,341
+0.08(+0.59%)
Sep 08, 2004
13.22
13.26
12.80
12.81
276,341
-0.41(-3.08%)
Sep 07, 2004
12.99
13.25
12.99
13.22
152,631
+0.27(+2.12%)
Sep 03, 2004
13.23
13.41
12.92
12.94
226,308
-0.28(-2.15%)
Sep 02, 2004
13.10
13.26
12.92
13.23
190,420
+0.14(+1.09%)
Sep 01, 2004
13.01
13.40
12.90
13.08
222,825
+0.08(+0.58%)
Aug 31, 2004
13.11
13.31
12.90
13.01
291,752
-0.10(-0.79%)
Aug 30, 2004
13.60
13.71
13.08
13.11
380,312
-0.59(-4.29%)
Aug 27, 2004
13.64
13.77
13.53
13.70
136,587
+0.09(+0.70%)
Aug 26, 2004
13.64
13.69
13.51
13.60
323,101
-0.10(-0.76%)
Aug 25, 2004
13.45
13.74
13.32
13.71
291,963
+0.24(+1.76%)
Aug 24, 2004
13.23
13.47
13.07
13.47
475,733
+0.35(+2.67%)
Aug 23, 2004
13.05
13.15
13.02
13.12
231,269
+0.07(+0.51%)
Aug 20, 2004
12.89
13.06
12.80
13.05
301,991
+0.24(+1.85%)
Aug 19, 2004
12.66
12.95
12.58
12.82
258,502
+0.07(+0.52%)
Aug 18, 2004
12.60
12.87
12.43
12.75
625,409
+0.15(+1.20%)
Aug 17, 2004
12.41
12.65
12.32
12.60
455,783
+0.26(+2.07%)
Aug 16, 2004
12.01
12.34
12.01
12.34
312,968
+0.41(+3.41%)
Aug 13, 2004
12.07
12.19
11.85
11.94
209,736
-0.05(-0.39%)
Aug 12, 2004
12.10
12.25
11.94
11.98
241,825
-0.21(-1.71%)
Aug 11, 2004
12.21
12.29
11.89
12.19
204,247
-0.01(-0.08%)
Aug 10, 2004
11.96
12.28
11.93
12.20
227,047
+0.36(+3.04%)
Aug 09, 2004
12.00
12.09
11.76
11.84
285,419
-0.16(-1.34%)
Aug 06, 2004
11.89
12.14
11.77
12.00
317,085
+0.06(+0.48%)
Aug 05, 2004
12.17
12.23
11.82
11.95
346,429
-0.25(-2.02%)
Aug 04, 2004
11.99
12.22
11.97
12.19
323,629
+0.17(+1.42%)
Aug 03, 2004
12.26
12.35
11.94
12.02
399,734
-0.29(-2.38%)
Aug 02, 2004
12.46
12.46
12.21
12.32
467,394
-0.13(-1.07%)
Jul 30, 2004
12.27
12.50
12.00
12.45
788,385
+0.19(+1.55%)
Jul 29, 2004
11.61
12.27
11.46
12.26
1,029,577
+0.70(+6.07%)
Jul 28, 2004
11.51
11.68
11.37
11.56
446,600
+0.00(+0.00%)
Jul 27, 2004
11.44
11.62
11.39
11.56
268,530
+0.14(+1.24%)
Jul 26, 2004
11.56
11.56
11.38
11.42
277,185
-0.19(-1.63%)
Jul 23, 2004
11.68
11.72
11.46
11.61
503,811
-0.07(-0.57%)
Jul 22, 2004
11.73
11.79
11.43
11.67
249,741
-0.06(-0.49%)
Jul 21, 2004
11.97
12.20
11.72
11.73
391,712
-0.09(-0.80%)
Jul 20, 2004
11.51
11.83
11.39
11.82
413,562
+0.27(+2.30%)
Jul 19, 2004
11.45
11.59
11.39
11.56
489,772
+0.09(+0.74%)
Jul 16, 2004
11.58
11.60
11.42
11.47
404,167
-0.10(-0.90%)
Jul 15, 2004
11.75
11.79
11.55
11.58
277,608
-0.10(-0.89%)
Jul 14, 2004
11.65
11.84
11.59
11.68
477,950
-0.02(-0.16%)
Jul 13, 2004
11.67
11.79
11.64
11.70
588,993
-0.07(-0.56%)
Jul 12, 2004
11.39
11.77
11.38
11.77
500,538
+0.30(+2.64%)
Jul 09, 2004
11.42
11.54
11.28
11.46
864,807
+0.11(+1.00%)
Jul 08, 2004
11.58
11.71
11.33
11.35
1,129,748
-0.33(-2.84%)
Jul 07, 2004
11.79
11.81
11.61
11.68
1,217,569
-0.26(-2.14%)
Jul 06, 2004
12.41
12.41
11.42
11.94
2,212,314
-0.47(-3.82%)
Jul 02, 2004
12.04
12.42
11.90
12.41
583,082
+0.38(+3.15%)
Jul 01, 2004
12.13
12.13
11.99
12.03
229,686
-0.09(-0.70%)
Jun 30, 2004
12.17
12.18
12.08
12.12
426,334
-0.04(-0.31%)
Jun 29, 2004
12.13
12.19
12.08
12.15
629,948
+0.07(+0.55%)
Jun 28, 2004
12.33
12.37
12.06
12.09
823,429
-0.15(-1.24%)
Jun 25, 2004
11.98
12.24
11.98
12.24
1,242,269
+0.33(+2.78%)
Jun 24, 2004
12.09
12.12
11.85
11.91
604,932
-0.09(-0.71%)
Jun 23, 2004
12.03
12.13
11.97
11.99
622,348
-0.02(-0.16%)
Jun 22, 2004
11.99
12.08
11.89
12.01
664,781
+0.07(+0.56%)
Jun 21, 2004
11.95
12.03
11.88
11.95
330,385
+0.01(+0.08%)
Jun 18, 2004
11.99
12.13
11.91
11.94
370,601
-0.06(-0.47%)
Jun 17, 2004
12.09
12.09
11.83
11.99
246,469
-0.09(-0.78%)
Jun 16, 2004
12.22
12.23
12.03
12.09
387,173
-0.12(-1.01%)
Jun 15, 2004
11.95
12.39
11.95
12.21
842,851
+0.27(+2.30%)
Jun 14, 2004
12.55
12.56
11.70
11.94
1,217,147
-0.90(-7.01%)
Jun 10, 2004
12.77
12.98
12.72
12.84
445,228
+0.07(+0.52%)
Jun 09, 2004
12.93
13.05
12.63
12.77
625,093
-0.32(-2.46%)
Jun 08, 2004
13.49
13.49
13.03
13.09
635,754
-0.30(-2.26%)
Jun 07, 2004
13.13
13.50
13.07
13.40
340,940
+0.36(+2.76%)
Jun 04, 2004
13.03
13.31
13.00
13.04
614,959
+0.06(+0.44%)
Jun 03, 2004
12.93
13.11
12.84
12.98
303,363
+0.00(+0.00%)
Jun 02, 2004
13.07
13.08
12.83
12.98
300,302
-0.04(-0.29%)
Jun 01, 2004
13.03
13.06
12.83
13.02
357,301
+0.09(+0.66%)
May 28, 2004
12.81
12.96
12.75
12.93
283,202
+0.18(+1.41%)
May 27, 2004
12.84
12.98
12.70
12.75
454,728
-0.09(-0.66%)
May 26, 2004
12.56
12.87
12.52
12.84
390,023
+0.33(+2.65%)
May 25, 2004
12.02
12.54
11.84
12.51
875,573
+0.49(+4.10%)
May 24, 2004
11.98
12.19
11.86
12.01
299,457
+0.11(+0.96%)
May 21, 2004
11.69
12.13
11.61
11.90
393,295
+0.21(+1.78%)
May 20, 2004
11.78
11.91
11.69
11.69
299,985
-0.02(-0.16%)
May 19, 2004
12.03
12.20
11.68
11.71
507,611
-0.25(-2.06%)
May 18, 2004
11.85
12.03
11.79
11.96
342,418
+0.20(+1.69%)
May 17, 2004
11.79
11.92
11.43
11.76
425,384
-0.05(-0.40%)
May 14, 2004
12.11
12.21
11.77
11.80
538,538
-0.27(-2.28%)
May 13, 2004
12.32
12.33
12.08
12.08
557,749
-0.23(-1.85%)
May 12, 2004
12.38
12.49
11.97
12.31
463,067
-0.08(-0.61%)
May 11, 2004
12.27
12.60
12.25
12.38
314,340
+0.19(+1.55%)
May 10, 2004
12.39
12.47
12.01
12.19
541,177
-0.29(-2.35%)
May 07, 2004
13.08
13.08
12.47
12.49
659,398
-0.60(-4.56%)
May 06, 2004
13.55
13.59
13.03
13.08
665,414
-0.48(-3.56%)
May 05, 2004
13.74
13.78
13.51
13.57
228,736
-0.12(-0.90%)
May 04, 2004
13.49
13.98
13.47
13.69
278,030
+0.20(+1.47%)
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
.