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
(NY:
)
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 (%)
May 28, 2004
11.41
11.44
11.29
11.42
345,200
-0.01(-0.09%)
May 27, 2004
11.52
11.59
11.40
11.43
266,100
-0.14(-1.21%)
May 26, 2004
11.45
11.57
11.41
11.57
175,900
+0.04(+0.35%)
May 25, 2004
11.65
11.65
11.40
11.53
443,300
-0.29(-2.45%)
May 24, 2004
11.19
11.84
11.19
11.82
346,100
+0.63(+5.63%)
May 21, 2004
11.25
11.25
11.15
11.19
225,600
-0.02(-0.18%)
May 20, 2004
11.31
11.35
11.18
11.21
161,300
-0.11(-0.97%)
May 19, 2004
11.35
11.45
11.30
11.32
295,800
-0.01(-0.09%)
May 18, 2004
11.40
11.41
11.25
11.33
278,200
+0.00(+0.00%)
May 17, 2004
11.36
11.36
11.10
11.33
271,300
+0.01(+0.09%)
May 14, 2004
11.31
11.34
11.10
11.32
403,300
+0.00(+0.00%)
May 13, 2004
11.50
11.50
11.31
11.32
250,000
-0.18(-1.57%)
May 12, 2004
11.80
11.80
11.35
11.50
381,200
-0.30(-2.54%)
May 11, 2004
11.45
11.80
11.40
11.80
428,800
+0.36(+3.15%)
May 10, 2004
12.10
12.10
11.02
11.44
1,054,700
-0.66(-5.45%)
May 07, 2004
12.50
12.50
12.05
12.10
337,300
-0.40(-3.20%)
May 06, 2004
12.74
12.79
12.50
12.50
262,900
-0.24(-1.88%)
May 05, 2004
12.60
12.74
12.35
12.74
361,000
+0.12(+0.95%)
May 04, 2004
12.41
12.62
12.40
12.62
321,300
+0.28(+2.27%)
May 03, 2004
12.20
12.34
12.05
12.34
316,700
+0.27(+2.24%)
Apr 30, 2004
11.99
12.18
11.88
12.07
379,600
+0.12(+1.00%)
Apr 29, 2004
12.49
12.55
11.95
11.95
514,900
-0.56(-4.48%)
Apr 28, 2004
12.75
12.76
12.40
12.51
298,000
-0.21(-1.65%)
Apr 27, 2004
12.52
12.77
12.52
12.72
321,700
+0.20(+1.60%)
Apr 26, 2004
12.41
12.55
12.41
12.52
258,100
+0.16(+1.29%)
Apr 23, 2004
12.42
12.49
12.36
12.36
218,200
-0.11(-0.88%)
Apr 22, 2004
12.50
12.50
12.38
12.47
451,700
-0.01(-0.08%)
Apr 21, 2004
12.73
12.80
12.40
12.48
433,800
-0.32(-2.50%)
Apr 20, 2004
12.92
12.94
12.70
12.80
289,700
-0.17(-1.31%)
Apr 19, 2004
12.93
13.08
12.88
12.97
205,200
+0.07(+0.54%)
Apr 16, 2004
13.00
13.00
12.87
12.90
317,300
-0.08(-0.62%)
Apr 15, 2004
12.81
13.03
12.70
12.98
387,900
+0.16(+1.25%)
Apr 14, 2004
13.18
13.20
12.75
12.82
504,700
-0.50(-3.75%)
Apr 13, 2004
13.49
13.50
13.25
13.32
289,800
-0.16(-1.19%)
Apr 12, 2004
13.47
13.54
13.41
13.48
329,200
+0.04(+0.30%)
Apr 08, 2004
13.36
13.51
13.26
13.44
253,500
+0.00(+0.00%)
Apr 07, 2004
13.41
13.44
13.28
13.44
237,600
-0.02(-0.15%)
Apr 06, 2004
13.24
13.47
13.15
13.46
278,300
+0.26(+1.97%)
Apr 05, 2004
13.12
13.25
13.10
13.20
310,700
+0.09(+0.69%)
Apr 02, 2004
13.00
13.14
12.97
13.11
453,400
+0.02(+0.15%)
Apr 01, 2004
13.28
13.30
13.01
13.09
290,600
-0.13(-0.98%)
Mar 31, 2004
13.38
13.38
13.15
13.22
275,300
-0.18(-1.34%)
Mar 30, 2004
13.39
13.40
13.27
13.40
320,900
+0.19(+1.44%)
Mar 29, 2004
13.02
13.30
13.01
13.21
392,200
+0.24(+1.85%)
Mar 26, 2004
12.94
13.07
12.80
12.97
397,600
+0.20(+1.57%)
Mar 25, 2004
12.60
12.99
11.75
12.77
1,616,200
+0.15(+1.19%)
Mar 24, 2004
13.11
13.13
12.45
12.62
665,400
-0.45(-3.44%)
Mar 23, 2004
13.03
13.12
13.00
13.07
183,200
+0.04(+0.31%)
Mar 22, 2004
13.19
13.25
13.00
13.03
284,300
-0.07(-0.53%)
Mar 19, 2004
13.25
13.25
13.08
13.10
212,400
-0.13(-0.98%)
Mar 18, 2004
13.29
13.30
13.20
13.23
189,700
-0.06(-0.45%)
Mar 17, 2004
13.16
13.29
13.16
13.29
224,300
+0.13(+0.99%)
Mar 16, 2004
13.10
13.22
13.01
13.16
212,700
+0.08(+0.61%)
Mar 15, 2004
13.15
13.30
12.99
13.08
377,100
-0.20(-1.51%)
Mar 12, 2004
13.32
13.40
12.98
13.28
302,400
-0.03(-0.23%)
Mar 11, 2004
13.30
13.37
12.83
13.31
461,200
+0.01(+0.08%)
Mar 10, 2004
13.56
13.59
13.27
13.30
446,900
-0.18(-1.34%)
Mar 09, 2004
13.48
13.65
13.45
13.48
373,400
+0.01(+0.07%)
Mar 08, 2004
13.44
13.54
13.38
13.47
444,000
+0.10(+0.75%)
Mar 05, 2004
13.35
13.50
13.30
13.37
466,200
+0.08(+0.60%)
Mar 04, 2004
13.25
13.35
13.19
13.29
252,100
+0.07(+0.53%)
Mar 03, 2004
13.20
13.28
13.10
13.22
336,200
+0.02(+0.15%)
Mar 02, 2004
13.25
13.33
13.16
13.20
360,800
-0.05(-0.38%)
Mar 01, 2004
13.14
13.25
13.00
13.25
467,700
+0.20(+1.53%)
Feb 27, 2004
12.99
13.11
12.87
13.05
384,000
+0.26(+2.03%)
Feb 26, 2004
12.62
12.83
12.56
12.79
318,000
+0.20(+1.59%)
Feb 25, 2004
12.60
12.60
12.45
12.59
320,900
+0.01(+0.08%)
Feb 24, 2004
12.71
12.74
12.50
12.58
414,100
-0.13(-1.02%)
Feb 23, 2004
12.75
12.99
12.70
12.71
322,100
-0.07(-0.55%)
Feb 20, 2004
12.88
12.88
12.60
12.78
421,700
-0.01(-0.08%)
Feb 19, 2004
13.00
13.13
12.71
12.79
586,700
-0.21(-1.62%)
Feb 18, 2004
13.00
13.10
12.85
13.00
592,200
+0.08(+0.62%)
Feb 17, 2004
12.73
12.95
12.61
12.92
372,800
+0.29(+2.30%)
Feb 13, 2004
12.80
12.80
12.50
12.63
385,200
-0.17(-1.33%)
Feb 12, 2004
12.78
12.86
12.67
12.80
373,800
+0.05(+0.39%)
Feb 11, 2004
13.00
13.00
12.45
12.75
723,200
-0.29(-2.22%)
Feb 10, 2004
12.88
13.13
12.76
13.04
1,083,100
+0.33(+2.60%)
Feb 09, 2004
12.44
12.90
12.06
12.71
1,380,000
+0.73(+6.09%)
Feb 06, 2004
11.19
12.09
11.03
11.98
976,300
+0.74(+6.58%)
Feb 05, 2004
11.55
11.63
11.05
11.24
1,736,600
-0.52(-4.42%)
Feb 04, 2004
12.25
12.25
11.70
11.76
989,700
-0.52(-4.23%)
Feb 03, 2004
12.56
12.59
12.15
12.28
445,100
-0.27(-2.15%)
Feb 02, 2004
12.70
12.74
12.07
12.55
811,300
-0.15(-1.18%)
Jan 30, 2004
12.38
12.71
12.25
12.70
1,066,200
+0.51(+4.18%)
Jan 29, 2004
12.35
12.52
10.95
12.19
2,726,100
-0.19(-1.53%)
Jan 28, 2004
13.00
13.04
12.37
12.38
1,271,000
-0.66(-5.06%)
Jan 27, 2004
13.15
13.21
12.90
13.04
617,800
-0.15(-1.14%)
Jan 26, 2004
13.47
13.48
13.10
13.19
511,000
-0.31(-2.30%)
Jan 23, 2004
13.51
13.60
13.35
13.50
323,700
+0.01(+0.07%)
Jan 22, 2004
13.70
13.85
13.27
13.49
540,300
-0.16(-1.17%)
Jan 21, 2004
13.65
13.84
13.55
13.65
484,700
+0.10(+0.74%)
Jan 20, 2004
13.30
13.59
12.86
13.55
741,300
+0.21(+1.57%)
Jan 16, 2004
13.11
13.45
12.36
13.34
1,761,200
+0.18(+1.37%)
Jan 15, 2004
14.02
14.06
12.00
13.16
3,022,300
-0.89(-6.33%)
Jan 14, 2004
14.11
14.27
14.00
14.05
633,800
-0.40(-2.77%)
Jan 13, 2004
14.42
14.65
14.30
14.45
602,800
-0.05(-0.34%)
Jan 12, 2004
14.25
14.61
14.20
14.50
571,700
+0.28(+1.97%)
Jan 09, 2004
13.98
14.28
13.80
14.22
655,100
+0.24(+1.72%)
Jan 08, 2004
13.75
14.30
13.50
13.98
1,449,200
-0.74(-5.03%)
Jan 07, 2004
14.94
14.94
14.67
14.72
389,800
-0.23(-1.54%)
Jan 06, 2004
14.97
14.97
14.80
14.95
412,000
-0.01(-0.07%)
Jan 05, 2004
14.84
15.01
14.79
14.96
459,400
+0.24(+1.63%)
Jan 02, 2004
14.67
14.88
14.50
14.72
391,000
+0.26(+1.80%)
Dec 31, 2003
14.61
14.64
14.45
14.46
273,400
-0.09(-0.62%)
Dec 30, 2003
14.45
14.73
14.42
14.55
415,900
+0.20(+1.39%)
Dec 29, 2003
13.96
14.45
13.87
14.35
601,100
+0.39(+2.79%)
Dec 26, 2003
13.72
14.00
13.70
13.96
260,500
+0.26(+1.90%)
Dec 24, 2003
13.57
13.70
13.55
13.70
310,000
+0.15(+1.11%)
Dec 23, 2003
13.57
13.58
13.45
13.55
379,700
-0.02(-0.15%)
Dec 22, 2003
13.58
13.58
13.50
13.57
340,600
+0.01(+0.07%)
Dec 19, 2003
13.54
13.58
13.40
13.56
415,000
+0.03(+0.22%)
Dec 18, 2003
13.10
13.53
13.10
13.53
660,400
+0.41(+3.13%)
Dec 17, 2003
13.19
13.19
13.19
13.12
477,400
-0.07(-0.53%)
Dec 16, 2003
13.30
13.30
13.07
13.19
767,300
-0.16(-1.20%)
Dec 15, 2003
13.54
13.55
13.26
13.35
618,800
-0.17(-1.26%)
Dec 12, 2003
13.42
13.53
13.35
13.52
345,900
+0.16(+1.20%)
Dec 11, 2003
13.28
13.45
13.17
13.36
644,400
-0.08(-0.60%)
Dec 10, 2003
13.50
13.55
13.33
13.44
679,100
-0.13(-0.96%)
Dec 09, 2003
13.67
13.67
13.29
13.57
891,100
-0.10(-0.73%)
Dec 08, 2003
13.50
13.70
13.35
13.67
1,369,800
+0.43(+3.25%)
Dec 05, 2003
13.24
13.25
13.10
13.24
461,500
+0.00(+0.00%)
Dec 04, 2003
13.41
13.41
13.10
13.24
703,100
-0.19(-1.41%)
Dec 03, 2003
13.48
13.49
13.38
13.43
459,800
-0.02(-0.15%)
Dec 02, 2003
13.19
13.46
13.19
13.45
507,000
+0.26(+1.97%)
Dec 01, 2003
13.03
13.22
13.03
13.19
728,300
+0.16(+1.23%)
Nov 28, 2003
12.86
13.20
12.86
13.03
451,000
+0.10(+0.77%)
Nov 26, 2003
12.66
12.95
12.60
12.93
367,000
+0.35(+2.78%)
Nov 25, 2003
12.36
12.56
12.42
12.58
605,700
+0.22(+1.78%)
Nov 24, 2003
12.48
12.50
12.30
12.36
711,200
-0.14(-1.12%)
Nov 21, 2003
12.49
12.49
12.44
12.50
399,600
+0.01(+0.08%)
Nov 20, 2003
12.50
12.51
12.46
12.49
514,500
+0.03(+0.24%)
Nov 19, 2003
12.70
12.70
12.42
12.46
1,168,900
-0.37(-2.88%)
Nov 18, 2003
12.89
12.90
12.81
12.83
251,200
-0.10(-0.77%)
Nov 17, 2003
13.00
13.00
12.81
12.93
354,200
-0.13(-1.00%)
Nov 14, 2003
13.16
13.16
13.05
13.06
379,100
-0.15(-1.14%)
Nov 13, 2003
13.30
13.30
13.14
13.21
294,200
-0.06(-0.45%)
Nov 12, 2003
13.07
13.30
13.07
13.27
323,300
+0.04(+0.30%)
Nov 11, 2003
13.37
13.37
12.96
13.23
468,100
-0.19(-1.42%)
Nov 10, 2003
13.55
13.60
13.33
13.42
437,400
+0.12(+0.90%)
Nov 07, 2003
13.03
13.30
13.03
13.30
322,900
+0.27(+2.07%)
Nov 06, 2003
12.81
13.04
12.80
13.03
324,900
+0.22(+1.72%)
Nov 05, 2003
12.74
12.83
12.76
12.81
255,100
-0.06(-0.47%)
Nov 04, 2003
12.74
13.01
12.74
12.87
334,900
+0.17(+1.34%)
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
.