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
Alnylam Pharmaceuticals
(NQ:
ALNY
)
147.76
-1.62 (-1.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
May 31, 2006
15.00
15.15
14.78
14.79
151,905
-0.20(-1.33%)
May 30, 2006
15.06
15.48
14.95
14.99
333,644
-0.07(-0.46%)
May 26, 2006
14.81
15.24
14.78
15.06
169,708
+0.35(+2.38%)
May 25, 2006
13.85
14.74
13.80
14.71
226,219
+0.92(+6.67%)
May 24, 2006
13.69
13.92
13.10
13.79
337,933
+0.28(+2.07%)
May 23, 2006
13.89
14.38
13.44
13.51
329,821
-0.45(-3.22%)
May 22, 2006
14.70
14.71
13.82
13.96
595,215
-0.90(-6.06%)
May 19, 2006
15.05
15.05
14.30
14.86
414,002
-0.14(-0.93%)
May 18, 2006
15.08
15.64
14.93
15.00
267,114
-0.01(-0.07%)
May 17, 2006
14.91
15.12
14.87
15.01
235,900
-0.01(-0.07%)
May 16, 2006
14.99
15.12
14.95
15.02
147,169
-0.01(-0.07%)
May 15, 2006
14.96
15.44
14.95
15.03
267,361
-0.04(-0.27%)
May 12, 2006
16.11
16.21
14.90
15.07
337,354
-1.15(-7.09%)
May 11, 2006
16.90
17.13
16.18
16.22
247,879
-0.63(-3.74%)
May 10, 2006
16.15
16.95
16.10
16.85
370,162
+0.70(+4.33%)
May 09, 2006
16.14
16.23
15.94
16.15
248,723
+0.09(+0.56%)
May 08, 2006
15.74
16.10
15.71
16.06
216,944
+0.35(+2.23%)
May 05, 2006
15.40
15.80
15.05
15.71
160,201
+0.39(+2.55%)
May 04, 2006
14.42
15.49
14.29
15.32
643,550
+0.91(+6.32%)
May 03, 2006
14.27
14.42
14.12
14.41
192,186
+0.08(+0.56%)
May 02, 2006
14.72
14.93
14.15
14.33
224,851
-0.35(-2.38%)
May 01, 2006
15.39
15.75
14.48
14.68
231,635
-0.70(-4.55%)
Apr 28, 2006
15.74
15.75
15.26
15.38
162,100
-0.34(-2.16%)
Apr 27, 2006
14.70
15.83
14.45
15.72
247,686
+0.91(+6.14%)
Apr 26, 2006
15.09
15.15
14.78
14.81
278,181
-0.19(-1.27%)
Apr 25, 2006
15.18
15.26
14.69
15.00
234,343
-0.26(-1.70%)
Apr 24, 2006
15.44
15.57
15.20
15.26
135,122
-0.25(-1.61%)
Apr 21, 2006
15.44
15.77
15.25
15.51
102,131
+0.16(+1.04%)
Apr 20, 2006
15.96
16.00
15.20
15.35
281,713
-0.66(-4.12%)
Apr 19, 2006
14.60
16.36
14.38
16.01
711,898
+1.41(+9.66%)
Apr 18, 2006
14.10
14.73
14.08
14.60
476,409
+0.36(+2.53%)
Apr 17, 2006
15.00
15.06
14.21
14.24
341,381
-0.84(-5.57%)
Apr 13, 2006
15.07
15.30
14.90
15.08
167,303
-0.17(-1.11%)
Apr 12, 2006
15.10
15.79
15.15
15.25
209,946
+0.15(+0.99%)
Apr 11, 2006
15.08
15.76
14.80
15.10
457,585
+0.02(+0.13%)
Apr 10, 2006
15.98
16.03
15.01
15.08
356,711
-0.92(-5.75%)
Apr 07, 2006
16.30
16.48
15.63
16.00
251,370
-0.31(-1.90%)
Apr 06, 2006
16.65
16.66
16.01
16.31
202,713
-0.26(-1.57%)
Apr 05, 2006
17.26
17.36
16.22
16.57
238,404
-0.73(-4.22%)
Apr 04, 2006
16.93
17.36
16.88
17.30
124,815
+0.34(+2.00%)
Apr 03, 2006
17.61
17.63
16.90
16.96
148,047
-0.63(-3.58%)
Mar 31, 2006
17.61
17.70
16.95
17.59
316,714
+0.09(+0.51%)
Mar 30, 2006
18.21
18.25
17.24
17.50
348,187
-0.79(-4.32%)
Mar 29, 2006
17.65
18.39
17.60
18.29
254,690
+0.60(+3.39%)
Mar 28, 2006
17.50
17.86
17.45
17.69
180,494
+0.24(+1.38%)
Mar 27, 2006
18.26
18.26
17.38
17.45
417,233
+0.40(+2.35%)
Mar 24, 2006
17.10
17.18
16.81
17.05
119,147
-0.03(-0.18%)
Mar 23, 2006
17.29
17.29
16.88
17.08
151,400
-0.15(-0.87%)
Mar 22, 2006
17.40
17.41
16.78
17.23
153,400
-0.06(-0.35%)
Mar 21, 2006
16.82
17.72
16.81
17.29
476,531
+0.40(+2.37%)
Mar 20, 2006
16.85
17.01
16.65
16.89
135,646
+0.10(+0.60%)
Mar 17, 2006
16.76
16.81
16.52
16.79
126,129
-0.10(-0.59%)
Mar 16, 2006
16.91
17.24
16.63
16.89
186,572
+0.10(+0.60%)
Mar 15, 2006
16.87
17.00
16.62
16.79
179,664
-0.01(-0.06%)
Mar 14, 2006
16.66
16.85
16.52
16.80
162,420
+0.20(+1.20%)
Mar 13, 2006
16.15
16.65
16.15
16.60
288,744
+0.44(+2.72%)
Mar 10, 2006
16.61
16.66
16.04
16.16
205,678
-0.39(-2.36%)
Mar 09, 2006
16.48
16.95
16.42
16.55
170,749
+0.09(+0.55%)
Mar 08, 2006
16.33
16.49
15.80
16.46
385,668
+0.10(+0.61%)
Mar 07, 2006
17.10
17.10
16.31
16.36
491,168
-0.76(-4.44%)
Mar 06, 2006
17.22
17.42
16.99
17.12
402,073
+0.08(+0.47%)
Mar 03, 2006
16.15
17.20
16.12
17.04
838,673
+0.81(+4.99%)
Mar 02, 2006
16.49
16.49
15.55
16.23
425,534
-0.06(-0.37%)
Mar 01, 2006
16.28
16.49
15.12
16.29
592,843
+0.21(+1.31%)
Feb 28, 2006
15.74
16.30
15.75
16.08
570,267
+0.34(+2.16%)
Feb 27, 2006
14.98
16.32
14.90
15.74
1,217,715
+1.02(+6.93%)
Feb 24, 2006
14.85
15.00
14.60
14.72
374,973
-0.13(-0.88%)
Feb 23, 2006
15.67
15.69
14.73
14.85
479,390
-0.82(-5.23%)
Feb 22, 2006
15.50
15.98
14.77
15.67
728,799
+0.21(+1.36%)
Feb 21, 2006
15.28
15.50
14.55
15.46
897,887
+1.42(+10.11%)
Feb 17, 2006
13.29
14.22
13.17
14.04
363,762
+0.69(+5.17%)
Feb 16, 2006
13.14
13.47
13.00
13.35
386,000
-0.22(-1.62%)
Feb 15, 2006
13.43
13.76
13.03
13.57
667,783
+0.37(+2.80%)
Feb 14, 2006
12.34
13.62
12.27
13.20
1,054,709
+1.07(+8.82%)
Feb 13, 2006
12.49
12.49
12.02
12.13
203,991
+0.22(+1.85%)
Feb 10, 2006
12.05
12.22
11.48
11.91
316,153
-0.11(-0.92%)
Feb 09, 2006
12.25
12.56
12.00
12.02
180,608
-0.15(-1.23%)
Feb 08, 2006
12.84
12.84
12.11
12.17
282,876
-0.57(-4.47%)
Feb 07, 2006
13.00
13.09
12.69
12.74
321,768
-0.21(-1.62%)
Feb 06, 2006
12.95
13.10
12.88
12.95
404,299
+0.19(+1.49%)
Feb 03, 2006
13.02
13.20
12.73
12.76
301,738
-0.24(-1.85%)
Feb 02, 2006
12.79
13.09
12.65
13.00
499,599
+0.25(+1.96%)
Feb 01, 2006
13.30
13.37
12.56
12.75
1,750,411
-0.69(-5.13%)
Jan 31, 2006
12.70
13.54
12.50
13.44
363,448
+0.76(+5.99%)
Jan 30, 2006
13.12
13.20
12.38
12.68
460,286
-0.51(-3.87%)
Jan 27, 2006
13.32
13.63
13.15
13.19
143,803
-0.09(-0.68%)
Jan 26, 2006
13.95
13.99
13.21
13.28
135,015
-0.41(-2.99%)
Jan 25, 2006
13.75
13.80
13.64
13.69
86,245
+0.07(+0.51%)
Jan 24, 2006
14.65
14.65
13.59
13.62
247,165
-1.04(-7.09%)
Jan 23, 2006
14.95
15.43
14.66
14.66
137,228
-0.33(-2.20%)
Jan 20, 2006
14.98
15.19
14.66
14.99
232,350
+0.18(+1.22%)
Jan 19, 2006
14.49
14.81
14.40
14.81
207,545
+0.36(+2.49%)
Jan 18, 2006
14.05
14.47
14.04
14.45
159,438
+0.10(+0.70%)
Jan 17, 2006
14.30
14.50
14.25
14.35
150,157
+0.18(+1.27%)
Jan 13, 2006
14.20
14.30
14.10
14.17
84,380
+0.00(+0.00%)
Jan 12, 2006
14.50
14.60
14.10
14.17
118,800
-0.23(-1.60%)
Jan 11, 2006
14.38
14.49
13.87
14.40
269,845
-0.05(-0.35%)
Jan 10, 2006
13.70
14.50
13.70
14.45
207,474
+0.48(+3.44%)
Jan 09, 2006
13.10
14.69
13.10
13.97
341,704
+0.95(+7.30%)
Jan 06, 2006
13.27
13.39
12.93
13.02
126,184
-0.12(-0.91%)
Jan 05, 2006
13.14
13.17
12.89
13.14
145,390
+0.16(+1.23%)
Jan 04, 2006
13.22
13.22
12.83
12.98
98,926
+0.02(+0.15%)
Jan 03, 2006
13.39
13.48
12.83
12.96
93,476
-0.40(-2.99%)
Dec 30, 2005
13.47
13.48
13.05
13.36
104,364
+0.11(+0.83%)
Dec 29, 2005
13.48
13.56
13.23
13.25
96,336
-0.17(-1.27%)
Dec 28, 2005
13.30
13.49
13.00
13.42
117,000
+0.07(+0.52%)
Dec 27, 2005
14.00
14.00
13.25
13.35
156,600
-0.14(-1.04%)
Dec 23, 2005
13.43
13.84
13.37
13.49
67,871
+0.02(+0.15%)
Dec 22, 2005
13.03
13.50
12.88
13.47
102,553
+0.57(+4.42%)
Dec 21, 2005
12.67
13.00
12.55
12.90
61,668
+0.14(+1.10%)
Dec 20, 2005
13.13
13.24
12.58
12.76
80,936
-0.28(-2.15%)
Dec 19, 2005
13.81
13.89
12.98
13.04
163,140
-0.74(-5.37%)
Dec 16, 2005
13.25
13.78
13.25
13.78
225,900
+0.88(+6.82%)
Dec 15, 2005
13.43
13.51
12.68
12.90
156,054
-0.61(-4.52%)
Dec 14, 2005
14.25
14.85
13.48
13.51
619,166
-0.50(-3.57%)
Dec 13, 2005
13.89
14.13
13.85
14.01
228,706
+0.19(+1.37%)
Dec 12, 2005
13.72
13.85
13.50
13.82
102,614
+0.14(+1.02%)
Dec 09, 2005
13.75
13.75
13.55
13.68
147,864
-0.01(-0.07%)
Dec 08, 2005
13.14
13.72
13.03
13.69
324,518
+0.57(+4.34%)
Dec 07, 2005
13.08
13.15
12.97
13.12
117,889
+0.19(+1.47%)
Dec 06, 2005
12.77
13.14
12.74
12.93
95,447
+0.04(+0.31%)
Dec 05, 2005
12.84
13.01
12.73
12.89
66,241
-0.03(-0.23%)
Dec 02, 2005
13.03
13.10
12.78
12.92
141,753
+0.09(+0.70%)
Dec 01, 2005
12.60
12.90
12.50
12.83
105,224
+0.27(+2.15%)
Nov 30, 2005
12.50
12.68
12.34
12.56
105,827
+0.01(+0.08%)
Nov 29, 2005
12.68
12.68
12.49
12.55
91,048
-0.11(-0.87%)
Nov 28, 2005
12.86
12.91
12.52
12.66
139,331
-0.20(-1.56%)
Nov 25, 2005
13.07
13.07
12.30
12.86
146,123
-0.08(-0.62%)
Nov 23, 2005
12.26
12.99
11.52
12.94
461,985
+0.25(+1.97%)
Nov 22, 2005
12.00
12.75
11.90
12.69
268,936
+0.69(+5.75%)
Nov 21, 2005
11.79
12.00
11.39
12.00
155,577
+0.45(+3.90%)
Nov 18, 2005
11.02
11.83
10.92
11.55
340,885
+0.53(+4.81%)
Nov 17, 2005
10.85
11.11
10.85
11.02
69,551
+0.10(+0.92%)
Nov 16, 2005
10.84
11.04
10.70
10.92
207,775
+0.30(+2.82%)
Nov 15, 2005
10.59
10.70
10.30
10.62
143,466
-0.11(-1.03%)
Nov 14, 2005
10.50
10.80
10.40
10.73
114,716
+0.23(+2.19%)
Nov 11, 2005
10.52
10.60
10.40
10.50
56,854
+0.02(+0.19%)
Nov 10, 2005
10.61
10.69
10.44
10.48
101,125
+0.00(+0.00%)
Nov 09, 2005
10.50
10.64
10.25
10.48
74,399
+0.12(+1.16%)
Nov 08, 2005
10.48
10.50
10.32
10.36
42,075
-0.07(-0.67%)
Nov 07, 2005
10.48
10.49
10.20
10.43
37,573
+0.03(+0.29%)
Nov 04, 2005
10.30
10.58
10.20
10.40
60,737
+0.03(+0.29%)
Nov 03, 2005
10.02
10.45
9.830
10.37
98,830
+0.28(+2.78%)
Nov 02, 2005
9.720
10.11
9.670
10.09
103,526
+0.42(+4.34%)
Nov 01, 2005
9.840
9.840
9.610
9.670
108,097
+0.06(+0.62%)
Oct 31, 2005
9.290
9.750
9.290
9.610
200,747
+0.34(+3.67%)
Oct 28, 2005
9.730
9.730
9.060
9.270
160,982
-0.48(-4.92%)
Oct 27, 2005
10.07
10.07
9.710
9.750
73,184
-0.30(-2.99%)
Oct 26, 2005
10.03
10.30
10.01
10.05
67,784
-0.20(-1.95%)
Oct 25, 2005
10.04
10.50
10.00
10.25
96,787
+0.25(+2.50%)
Oct 24, 2005
10.10
10.35
9.940
10.00
73,663
-0.11(-1.09%)
Oct 21, 2005
10.02
10.22
9.950
10.11
64,602
+0.07(+0.70%)
Oct 20, 2005
10.41
10.50
9.960
10.04
73,370
-0.29(-2.81%)
Oct 19, 2005
10.60
10.60
9.800
10.33
131,471
-0.27(-2.55%)
Oct 18, 2005
10.91
11.00
10.27
10.60
104,148
-0.31(-2.84%)
Oct 17, 2005
10.74
11.20
10.74
10.91
89,011
-0.04(-0.37%)
Oct 14, 2005
10.37
11.14
10.16
10.95
118,251
+0.58(+5.59%)
Oct 13, 2005
10.00
10.45
9.800
10.37
132,922
+0.47(+4.75%)
Oct 12, 2005
10.56
10.56
9.810
9.900
205,807
-0.66(-6.25%)
Oct 11, 2005
10.21
10.87
9.890
10.56
401,939
+0.40(+3.94%)
Oct 10, 2005
10.45
10.82
9.800
10.16
386,350
-0.05(-0.49%)
Oct 07, 2005
10.10
10.75
10.10
10.21
199,991
-0.34(-3.22%)
Oct 06, 2005
11.16
11.26
10.10
10.55
289,261
-0.66(-5.89%)
Oct 05, 2005
11.75
12.03
11.05
11.21
76,806
-0.53(-4.51%)
Oct 04, 2005
11.50
12.39
11.49
11.74
454,184
+0.16(+1.38%)
Oct 03, 2005
11.14
11.98
11.00
11.58
241,079
+0.28(+2.48%)
Sep 30, 2005
11.26
11.52
10.80
11.30
740,360
-0.62(-5.20%)
Sep 29, 2005
11.54
12.04
11.42
11.92
195,714
+0.47(+4.10%)
Sep 28, 2005
11.41
11.60
11.34
11.45
137,326
-0.01(-0.09%)
Sep 27, 2005
11.57
11.66
11.11
11.46
129,124
-0.11(-0.95%)
Sep 26, 2005
11.82
11.86
11.45
11.57
71,355
+0.02(+0.17%)
Sep 23, 2005
11.55
11.83
11.45
11.55
200,003
-0.28(-2.37%)
Sep 22, 2005
11.83
11.87
11.56
11.83
128,440
+0.18(+1.55%)
Sep 21, 2005
12.03
12.03
11.60
11.65
416,115
-0.54(-4.43%)
Sep 20, 2005
12.84
13.06
11.83
12.19
806,658
-0.92(-7.02%)
Sep 19, 2005
13.17
13.47
12.91
13.11
251,744
-0.25(-1.87%)
Sep 16, 2005
13.45
13.58
13.22
13.36
145,778
-0.03(-0.22%)
Sep 15, 2005
13.22
13.50
13.17
13.39
93,640
+0.05(+0.37%)
Sep 14, 2005
13.22
13.69
13.16
13.34
163,400
-0.08(-0.60%)
Sep 13, 2005
13.60
13.80
13.13
13.42
895,959
-0.77(-5.43%)
Sep 12, 2005
13.58
15.22
13.35
14.19
994,405
+0.47(+3.43%)
Sep 09, 2005
13.70
13.84
13.42
13.72
354,907
-0.11(-0.80%)
Sep 08, 2005
13.52
13.94
13.51
13.83
979,338
+0.08(+0.58%)
Sep 07, 2005
12.34
14.04
12.31
13.75
6,428,888
+4.19(+43.83%)
Sep 06, 2005
9.600
9.730
9.460
9.560
70,600
-0.10(-1.04%)
Sep 02, 2005
9.560
9.660
9.510
9.660
78,611
+0.08(+0.84%)
Sep 01, 2005
9.570
9.800
9.490
9.580
131,675
+0.08(+0.84%)
Aug 31, 2005
9.420
9.560
9.310
9.500
140,470
+0.25(+2.70%)
Aug 30, 2005
9.500
9.500
9.210
9.250
77,943
-0.03(-0.32%)
Aug 29, 2005
9.500
9.500
9.280
9.280
122,214
-0.11(-1.17%)
Aug 26, 2005
9.550
9.550
9.300
9.390
110,800
-0.11(-1.16%)
Aug 25, 2005
9.490
9.650
9.418
9.500
118,693
+0.13(+1.39%)
Aug 24, 2005
9.140
9.510
9.140
9.370
110,099
+0.19(+2.07%)
Aug 23, 2005
9.270
9.420
9.150
9.180
171,529
-0.09(-0.97%)
Aug 22, 2005
9.140
9.310
9.140
9.270
23,812
+0.02(+0.22%)
Aug 19, 2005
9.280
9.300
9.200
9.250
77,445
+0.02(+0.22%)
Aug 18, 2005
9.370
9.400
9.160
9.230
163,933
-0.14(-1.49%)
Aug 17, 2005
9.100
9.370
8.960
9.370
89,764
+0.36(+4.00%)
Aug 16, 2005
9.050
9.130
8.850
9.010
161,123
-0.13(-1.42%)
Aug 15, 2005
9.300
9.300
9.030
9.140
79,326
+0.02(+0.22%)
Aug 12, 2005
9.050
9.200
9.000
9.120
63,805
+0.07(+0.77%)
Aug 11, 2005
8.880
9.270
8.880
9.050
131,604
+0.09(+1.00%)
Aug 10, 2005
9.150
9.250
8.900
8.960
31,888
-0.03(-0.33%)
Aug 09, 2005
8.900
9.150
8.760
8.990
80,080
+0.26(+2.98%)
Aug 08, 2005
9.340
9.340
8.500
8.730
202,600
-0.22(-2.46%)
Aug 05, 2005
9.210
9.400
8.780
8.950
183,167
-0.35(-3.76%)
Aug 04, 2005
9.850
9.900
9.200
9.300
227,784
-0.73(-7.28%)
Aug 03, 2005
10.00
10.25
10.00
10.03
51,219
+0.03(+0.30%)
Aug 02, 2005
9.760
10.48
9.680
10.00
185,917
+0.31(+3.20%)
Aug 01, 2005
9.940
9.940
9.580
9.690
87,212
-0.06(-0.62%)
Jul 29, 2005
9.790
9.940
9.530
9.750
63,841
+0.06(+0.62%)
Jul 28, 2005
9.800
9.880
9.210
9.690
75,076
-0.11(-1.12%)
Jul 27, 2005
9.810
10.00
9.780
9.800
77,181
-0.01(-0.10%)
Jul 26, 2005
9.510
10.00
9.510
9.810
173,033
+0.34(+3.59%)
Jul 25, 2005
9.730
9.730
9.160
9.470
91,133
-0.07(-0.73%)
Jul 22, 2005
9.950
10.11
9.400
9.540
147,440
-0.34(-3.45%)
Jul 21, 2005
9.500
10.32
9.351
9.881
254,830
+0.48(+5.11%)
Jul 20, 2005
8.500
9.910
8.280
9.400
730,207
+1.10(+13.25%)
Jul 19, 2005
8.240
8.390
8.100
8.300
75,076
+0.22(+2.72%)
Jul 18, 2005
7.850
8.250
7.850
8.080
99,871
+0.33(+4.26%)
Jul 15, 2005
7.750
7.950
7.660
7.750
72,095
+0.08(+1.04%)
Jul 14, 2005
7.400
7.850
7.360
7.670
150,798
+0.35(+4.78%)
Jul 13, 2005
7.150
7.330
7.000
7.320
104,762
+0.30(+4.27%)
Jul 12, 2005
7.000
7.130
7.000
7.020
60,875
+0.02(+0.29%)
Jul 11, 2005
7.070
7.220
7.000
7.000
83,155
-0.13(-1.82%)
Jul 08, 2005
7.280
7.320
7.116
7.130
16,965
+0.01(+0.14%)
Jul 07, 2005
7.000
7.130
7.000
7.120
5,556
+0.07(+0.99%)
Jul 06, 2005
6.900
7.070
6.900
7.050
103,121
+0.05(+0.71%)
Jul 05, 2005
7.350
7.350
6.920
7.000
62,800
-0.21(-2.91%)
Jul 01, 2005
7.150
7.440
7.150
7.210
29,400
-0.09(-1.23%)
Jun 30, 2005
7.365
7.365
7.150
7.300
19,158
-0.06(-0.84%)
Jun 29, 2005
7.440
7.440
7.350
7.362
10,280
+0.10(+1.40%)
Jun 28, 2005
7.250
7.280
7.200
7.260
11,210
-0.03(-0.41%)
Jun 27, 2005
7.160
7.310
7.120
7.290
14,028
+0.14(+1.96%)
Jun 24, 2005
7.250
7.480
7.110
7.150
16,320
-0.20(-2.72%)
Jun 23, 2005
7.690
7.690
7.150
7.350
31,160
-0.15(-2.00%)
Jun 22, 2005
7.680
7.680
7.420
7.500
13,979
+0.08(+1.08%)
Jun 21, 2005
7.570
7.750
7.420
7.420
49,431
-0.27(-3.51%)
Jun 20, 2005
7.500
7.850
7.490
7.690
61,214
+0.20(+2.67%)
Jun 17, 2005
7.500
7.640
7.460
7.490
28,217
+0.09(+1.22%)
Jun 16, 2005
7.250
7.460
7.020
7.400
46,350
+0.33(+4.67%)
Jun 15, 2005
7.150
7.150
7.010
7.070
8,657
+0.02(+0.28%)
Jun 14, 2005
6.950
7.100
6.948
7.050
37,995
-0.05(-0.70%)
Jun 13, 2005
7.320
7.320
6.900
7.100
68,486
-0.28(-3.79%)
Jun 10, 2005
7.630
7.630
7.230
7.380
13,092
-0.15(-1.97%)
Jun 09, 2005
7.100
7.550
7.100
7.528
29,900
+0.45(+6.33%)
Jun 08, 2005
7.330
7.330
7.060
7.080
34,700
-0.18(-2.48%)
Jun 07, 2005
7.170
7.340
7.000
7.260
30,214
+0.07(+0.97%)
Jun 06, 2005
7.420
7.420
7.190
7.190
10,406
-0.05(-0.69%)
Jun 03, 2005
7.240
7.300
7.150
7.240
25,730
+0.04(+0.55%)
Jun 02, 2005
7.420
7.430
7.200
7.200
36,450
-0.24(-3.23%)
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
.