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
Electro Sci Inds
(NQ:
ESIO
)
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 31, 2005
13.58
13.72
13.49
13.49
150,504
-0.14(-0.99%)
May 27, 2005
13.61
13.73
13.54
13.63
148,835
-0.09(-0.66%)
May 26, 2005
13.57
13.99
13.56
13.72
238,107
+0.12(+0.88%)
May 25, 2005
13.56
13.78
13.50
13.60
299,696
-0.09(-0.66%)
May 24, 2005
13.78
14.04
13.55
13.69
294,418
-0.21(-1.52%)
May 23, 2005
13.73
14.14
13.51
13.90
216,191
+0.16(+1.15%)
May 20, 2005
14.11
14.11
13.39
13.74
256,827
-0.32(-2.25%)
May 19, 2005
14.18
14.33
13.90
14.05
171,977
-0.13(-0.90%)
May 18, 2005
13.72
14.53
13.55
14.18
304,258
+0.50(+3.63%)
May 17, 2005
13.56
13.79
13.34
13.69
197,605
+0.24(+1.79%)
May 16, 2005
13.67
13.67
13.25
13.45
176,045
-0.14(-1.00%)
May 13, 2005
12.85
13.67
12.75
13.58
382,972
+0.85(+6.67%)
May 12, 2005
13.05
13.12
12.69
12.73
102,019
-0.23(-1.74%)
May 11, 2005
12.89
13.05
12.68
12.96
108,002
+0.10(+0.76%)
May 10, 2005
13.04
13.14
12.77
12.86
159,243
-0.36(-2.73%)
May 09, 2005
12.93
13.31
12.83
13.22
104,989
+0.21(+1.62%)
May 06, 2005
13.04
13.09
12.90
13.01
122,268
+0.04(+0.29%)
May 05, 2005
13.02
13.15
12.88
12.97
164,281
-0.08(-0.58%)
May 04, 2005
12.70
13.22
12.54
13.05
245,694
+0.34(+2.66%)
May 03, 2005
12.24
12.79
12.24
12.71
161,261
+0.30(+2.42%)
May 02, 2005
12.37
12.52
12.25
12.41
164,031
-0.02(-0.18%)
Apr 29, 2005
12.32
12.54
12.26
12.43
191,135
+0.08(+0.67%)
Apr 28, 2005
12.26
12.61
12.22
12.35
244,546
-0.17(-1.38%)
Apr 27, 2005
12.54
12.69
12.39
12.52
128,533
-0.14(-1.13%)
Apr 26, 2005
13.04
13.04
12.57
12.66
199,875
-0.31(-2.38%)
Apr 25, 2005
13.30
13.45
12.87
12.97
136,665
-0.39(-2.93%)
Apr 22, 2005
13.42
13.50
13.20
13.36
155,775
-0.12(-0.89%)
Apr 21, 2005
12.78
13.56
12.78
13.48
314,193
+0.76(+5.97%)
Apr 20, 2005
12.80
13.02
12.71
12.72
268,101
-0.14(-1.11%)
Apr 19, 2005
12.91
13.00
12.72
12.87
375,950
-0.02(-0.12%)
Apr 18, 2005
12.75
12.98
12.72
12.88
135,264
+0.05(+0.41%)
Apr 15, 2005
12.97
13.17
12.66
12.83
339,619
-0.28(-2.12%)
Apr 14, 2005
13.41
13.52
13.08
13.11
97,994
-0.33(-2.46%)
Apr 13, 2005
13.81
13.89
13.42
13.44
95,524
-0.41(-2.99%)
Apr 12, 2005
13.68
13.91
13.39
13.85
96,733
+0.14(+1.04%)
Apr 11, 2005
13.84
13.99
13.51
13.71
122,389
-0.17(-1.19%)
Apr 08, 2005
14.09
14.25
13.86
13.87
115,007
-0.22(-1.55%)
Apr 07, 2005
13.73
14.11
13.73
14.09
364,712
+0.36(+2.63%)
Apr 06, 2005
13.88
14.10
13.66
13.73
302,378
-0.08(-0.60%)
Apr 05, 2005
14.03
14.18
13.75
13.81
505,411
-0.15(-1.08%)
Apr 04, 2005
14.24
14.24
13.80
13.96
269,330
-0.14(-0.96%)
Apr 01, 2005
14.79
14.80
14.02
14.10
304,984
-0.48(-3.30%)
Mar 31, 2005
14.55
14.75
14.39
14.58
180,451
-0.12(-0.82%)
Mar 30, 2005
14.66
14.84
14.57
14.70
118,311
+0.11(+0.77%)
Mar 29, 2005
14.60
14.82
14.45
14.59
297,666
-0.11(-0.72%)
Mar 28, 2005
14.74
14.90
14.49
14.69
201,999
-0.07(-0.46%)
Mar 24, 2005
14.33
15.09
14.33
14.76
290,525
+0.42(+2.94%)
Mar 23, 2005
14.14
14.84
13.42
14.34
716,710
-0.56(-3.78%)
Mar 22, 2005
14.90
15.08
14.60
14.90
439,370
-0.10(-0.65%)
Mar 21, 2005
15.11
15.11
14.77
15.00
99,804
-0.06(-0.40%)
Mar 18, 2005
15.19
15.31
14.63
15.06
404,743
-0.07(-0.45%)
Mar 17, 2005
15.06
15.33
14.91
15.13
102,716
-0.03(-0.20%)
Mar 16, 2005
15.14
15.49
15.07
15.16
160,511
-0.02(-0.10%)
Mar 15, 2005
15.60
15.62
15.18
15.18
77,801
-0.35(-2.23%)
Mar 14, 2005
15.27
15.57
15.24
15.52
99,111
+0.10(+0.63%)
Mar 11, 2005
15.61
15.81
15.21
15.42
101,139
-0.27(-1.73%)
Mar 10, 2005
16.18
16.18
15.69
15.69
101,135
-0.30(-1.88%)
Mar 09, 2005
15.75
16.16
15.57
15.99
154,191
+0.20(+1.24%)
Mar 08, 2005
16.22
16.25
15.79
15.80
150,258
-0.46(-2.82%)
Mar 07, 2005
16.42
16.50
16.21
16.26
137,391
-0.10(-0.60%)
Mar 04, 2005
16.33
16.45
16.01
16.36
134,367
+0.14(+0.88%)
Mar 03, 2005
16.73
16.73
16.05
16.21
242,636
-0.33(-2.00%)
Mar 02, 2005
17.00
17.17
16.54
16.54
287,730
-0.62(-3.64%)
Mar 01, 2005
16.91
17.22
16.91
17.17
365,807
+0.17(+1.02%)
Feb 28, 2005
16.81
17.03
16.70
17.00
331,071
+0.00(+0.00%)
Feb 25, 2005
16.09
17.03
15.88
17.00
502,145
+0.99(+6.20%)
Feb 24, 2005
15.96
16.09
15.79
16.00
233,469
+0.15(+0.95%)
Feb 23, 2005
16.00
16.09
15.85
15.85
322,777
+0.01(+0.05%)
Feb 22, 2005
15.43
16.03
15.42
15.84
324,631
+0.23(+1.44%)
Feb 18, 2005
15.49
15.66
15.22
15.62
117,495
+0.25(+1.61%)
Feb 17, 2005
15.60
15.77
15.20
15.37
119,973
-0.38(-2.43%)
Feb 16, 2005
15.51
15.82
15.34
15.75
173,069
+0.10(+0.62%)
Feb 15, 2005
15.08
15.79
14.87
15.66
283,308
+0.59(+3.89%)
Feb 14, 2005
14.96
15.39
14.87
15.07
138,746
+0.11(+0.70%)
Feb 11, 2005
14.49
15.10
14.41
14.96
186,936
+0.32(+2.16%)
Feb 10, 2005
14.11
14.99
14.11
14.65
236,428
+0.53(+3.73%)
Feb 09, 2005
15.14
15.33
14.10
14.12
1,301,772
-1.13(-7.40%)
Feb 08, 2005
14.68
15.34
14.63
15.25
337,908
+0.69(+4.75%)
Feb 07, 2005
14.46
14.66
14.18
14.56
181,512
+0.22(+1.52%)
Feb 04, 2005
13.61
14.44
13.61
14.34
145,804
+0.59(+4.32%)
Feb 03, 2005
13.84
14.02
13.59
13.75
138,981
-0.10(-0.71%)
Feb 02, 2005
13.55
14.03
13.55
13.84
193,157
+0.19(+1.38%)
Feb 01, 2005
13.08
13.66
13.08
13.66
108,905
+0.37(+2.77%)
Jan 31, 2005
13.07
13.30
13.02
13.29
124,458
+0.43(+3.33%)
Jan 28, 2005
13.36
13.36
12.81
12.86
110,331
-0.38(-2.84%)
Jan 27, 2005
13.33
13.33
13.17
13.24
105,658
-0.14(-1.01%)
Jan 26, 2005
12.99
13.38
12.85
13.37
104,170
+0.48(+3.73%)
Jan 25, 2005
12.78
13.05
12.71
12.89
119,614
+0.17(+1.36%)
Jan 24, 2005
12.78
12.86
12.68
12.72
353,687
-0.05(-0.35%)
Jan 21, 2005
12.64
12.95
12.63
12.76
343,346
+0.07(+0.53%)
Jan 20, 2005
12.58
12.91
12.56
12.69
214,881
+0.06(+0.48%)
Jan 19, 2005
12.97
13.01
12.53
12.63
242,452
-0.47(-3.56%)
Jan 18, 2005
12.59
13.12
12.59
13.10
335,745
+0.20(+1.57%)
Jan 14, 2005
12.84
12.96
12.71
12.90
245,224
+0.22(+1.72%)
Jan 13, 2005
13.08
13.08
12.63
12.68
335,877
-0.32(-2.49%)
Jan 12, 2005
13.05
13.40
12.78
13.00
274,637
+0.01(+0.12%)
Jan 11, 2005
13.27
13.35
12.81
12.99
325,098
-0.25(-1.88%)
Jan 10, 2005
13.34
13.68
13.21
13.24
305,818
-0.20(-1.48%)
Jan 07, 2005
13.54
13.82
13.39
13.43
233,347
-0.14(-1.02%)
Jan 06, 2005
13.51
13.79
13.46
13.57
349,872
+0.17(+1.29%)
Jan 05, 2005
13.50
13.84
13.39
13.40
288,747
-0.23(-1.71%)
Jan 04, 2005
14.03
14.21
13.62
13.63
413,293
-0.51(-3.62%)
Jan 03, 2005
14.87
15.00
14.03
14.14
377,267
-0.71(-4.81%)
Dec 31, 2004
14.71
15.21
14.71
14.86
178,459
-0.05(-0.35%)
Dec 30, 2004
14.75
15.26
14.75
14.91
171,411
-0.06(-0.40%)
Dec 29, 2004
15.05
15.26
14.96
14.97
128,857
-0.20(-1.29%)
Dec 28, 2004
14.98
15.49
14.81
15.17
179,523
+0.42(+2.86%)
Dec 27, 2004
15.00
15.38
14.73
14.75
161,570
-0.44(-2.87%)
Dec 23, 2004
15.27
15.42
15.04
15.18
280,987
-0.08(-0.54%)
Dec 22, 2004
14.44
15.39
14.35
15.27
372,743
+0.05(+0.35%)
Dec 21, 2004
15.12
15.69
14.90
15.21
528,862
+0.77(+5.36%)
Dec 20, 2004
14.54
14.74
14.36
14.44
173,539
-0.21(-1.44%)
Dec 17, 2004
14.62
14.76
14.32
14.65
233,912
+0.16(+1.09%)
Dec 16, 2004
14.32
14.63
14.23
14.49
165,028
-0.02(-0.10%)
Dec 15, 2004
14.27
14.68
14.20
14.51
170,081
+0.02(+0.10%)
Dec 14, 2004
14.24
14.67
14.21
14.49
161,039
+0.17(+1.16%)
Dec 13, 2004
14.30
14.48
14.14
14.33
142,022
-0.14(-0.99%)
Dec 10, 2004
14.62
14.71
14.33
14.47
143,618
-0.29(-1.94%)
Dec 09, 2004
14.41
15.20
14.21
14.75
230,454
+0.06(+0.41%)
Dec 08, 2004
14.68
14.81
14.53
14.69
164,363
+0.03(+0.21%)
Dec 07, 2004
15.19
15.37
14.66
14.66
163,299
-0.54(-3.56%)
Dec 06, 2004
15.39
15.39
15.21
15.21
110,506
-0.23(-1.51%)
Dec 03, 2004
15.09
15.45
15.09
15.44
214,231
+0.29(+1.94%)
Dec 02, 2004
14.76
15.30
14.70
15.15
197,209
+0.32(+2.13%)
Dec 01, 2004
14.59
15.17
14.59
14.83
176,331
+0.23(+1.54%)
Nov 30, 2004
14.79
15.04
14.59
14.60
131,517
-0.32(-2.17%)
Nov 29, 2004
15.02
15.04
14.75
14.93
141,889
+0.14(+0.91%)
Nov 26, 2004
14.99
14.99
14.76
14.79
40,425
-0.03(-0.20%)
Nov 24, 2004
14.74
14.96
14.72
14.82
143,219
+0.16(+1.08%)
Nov 23, 2004
14.59
14.80
14.39
14.66
216,757
-0.08(-0.56%)
Nov 22, 2004
14.62
14.80
14.33
14.75
302,662
+0.13(+0.87%)
Nov 19, 2004
14.83
14.84
14.47
14.62
294,019
-0.13(-0.87%)
Nov 18, 2004
14.90
14.98
14.70
14.75
150,533
-0.16(-1.06%)
Nov 17, 2004
14.38
14.99
14.38
14.90
168,884
+0.50(+3.44%)
Nov 16, 2004
14.47
14.51
14.15
14.41
149,868
-0.06(-0.42%)
Nov 15, 2004
13.73
14.47
13.73
14.47
227,529
+0.61(+4.39%)
Nov 12, 2004
13.82
13.89
13.49
13.86
186,837
+0.09(+0.66%)
Nov 11, 2004
13.54
13.77
13.49
13.77
264,364
+0.36(+2.69%)
Nov 10, 2004
13.56
13.60
13.36
13.41
140,161
-0.06(-0.45%)
Nov 09, 2004
13.35
13.62
13.24
13.47
179,124
+0.00(+0.00%)
Nov 08, 2004
14.18
14.22
13.36
13.47
285,641
-0.56(-4.02%)
Nov 05, 2004
13.75
14.19
13.65
14.03
299,338
+0.34(+2.47%)
Nov 04, 2004
13.40
13.72
13.40
13.69
313,700
+0.21(+1.56%)
Nov 03, 2004
13.45
13.60
13.19
13.48
216,358
+0.30(+2.28%)
Nov 02, 2004
13.13
13.45
13.12
13.18
273,540
-0.02(-0.11%)
Nov 01, 2004
12.97
13.33
12.71
13.20
420,749
+0.44(+3.48%)
Oct 29, 2004
13.11
13.13
12.75
12.75
259,444
-0.29(-2.19%)
Oct 28, 2004
12.81
13.14
12.81
13.04
230,853
+0.06(+0.46%)
Oct 27, 2004
12.52
12.99
12.52
12.98
252,396
+0.37(+2.92%)
Oct 26, 2004
12.56
12.77
12.46
12.61
230,055
+0.04(+0.30%)
Oct 25, 2004
12.60
12.87
12.57
12.57
260,109
-0.04(-0.30%)
Oct 22, 2004
13.06
13.12
12.61
12.61
187,236
-0.40(-3.06%)
Oct 21, 2004
12.60
13.03
12.60
13.01
299,471
+0.32(+2.49%)
Oct 20, 2004
12.72
12.86
12.64
12.69
296,279
-0.06(-0.47%)
Oct 19, 2004
12.58
13.27
12.58
12.75
705,061
+0.13(+1.01%)
Oct 18, 2004
12.58
12.78
12.58
12.63
290,694
-0.06(-0.47%)
Oct 15, 2004
12.51
12.81
12.51
12.69
440,829
+0.02(+0.12%)
Oct 14, 2004
12.64
12.79
12.60
12.67
530,856
+0.01(+0.06%)
Oct 13, 2004
12.82
12.91
12.64
12.66
291,891
+0.12(+0.96%)
Oct 12, 2004
12.61
12.75
12.53
12.54
386,706
-0.21(-1.65%)
Oct 11, 2004
12.78
12.87
12.63
12.75
389,100
-0.01(-0.06%)
Oct 08, 2004
13.04
13.24
12.75
12.76
392,291
-0.38(-2.92%)
Oct 07, 2004
13.31
13.46
13.05
13.14
165,294
-0.11(-0.85%)
Oct 06, 2004
13.35
13.36
12.99
13.26
238,433
+0.00(+0.00%)
Oct 05, 2004
13.28
13.54
13.11
13.26
467,691
-0.20(-1.51%)
Oct 04, 2004
13.46
13.57
13.28
13.46
518,356
+0.11(+0.85%)
Oct 01, 2004
13.21
13.54
13.02
13.35
463,967
+0.30(+2.31%)
Sep 30, 2004
13.02
13.30
12.82
13.05
473,542
+0.11(+0.81%)
Sep 29, 2004
13.06
13.26
12.74
12.94
682,720
+0.08(+0.64%)
Sep 28, 2004
13.00
13.12
12.54
12.86
638,703
-0.17(-1.27%)
Sep 27, 2004
13.27
13.34
12.91
13.02
1,108,788
-0.20(-1.48%)
Sep 24, 2004
14.53
14.74
13.16
13.22
4,993,406
-3.71(-21.90%)
Sep 23, 2004
16.29
17.01
16.05
16.93
930,595
+0.83(+5.14%)
Sep 22, 2004
16.60
16.81
15.92
16.10
288,700
-0.77(-4.55%)
Sep 21, 2004
16.33
16.87
16.17
16.87
424,871
+0.61(+3.75%)
Sep 20, 2004
15.90
16.82
15.90
16.26
288,301
+0.22(+1.36%)
Sep 17, 2004
16.27
16.83
15.82
16.04
342,556
-0.09(-0.56%)
Sep 16, 2004
15.41
16.13
15.41
16.13
133,911
+0.69(+4.48%)
Sep 15, 2004
15.83
15.84
15.40
15.44
139,496
-0.47(-2.93%)
Sep 14, 2004
15.88
16.14
15.57
15.90
149,203
-0.06(-0.38%)
Sep 13, 2004
16.09
16.51
15.90
15.96
249,204
-0.23(-1.44%)
Sep 10, 2004
15.03
16.23
14.90
16.20
266,359
+1.16(+7.70%)
Sep 09, 2004
14.75
15.30
14.67
15.04
432,584
+0.39(+2.67%)
Sep 08, 2004
15.09
15.18
14.57
14.65
194,018
-0.38(-2.50%)
Sep 07, 2004
14.96
15.22
14.85
15.02
176,464
+0.21(+1.42%)
Sep 03, 2004
15.51
15.84
14.72
14.81
245,614
-1.06(-6.68%)
Sep 02, 2004
15.43
15.96
15.43
15.87
206,518
+0.35(+2.23%)
Sep 01, 2004
15.63
16.17
15.32
15.53
253,726
-0.03(-0.19%)
Aug 31, 2004
15.42
15.69
15.04
15.56
272,210
+0.14(+0.93%)
Aug 30, 2004
15.79
15.81
15.38
15.42
146,411
-0.38(-2.38%)
Aug 27, 2004
15.78
15.83
15.50
15.79
677,667
+0.18(+1.16%)
Aug 26, 2004
16.10
16.10
15.56
15.61
256,784
-0.47(-2.90%)
Aug 25, 2004
16.41
16.44
16.02
16.08
310,907
-0.28(-1.70%)
Aug 24, 2004
16.67
16.69
16.09
16.36
526,069
-0.17(-1.00%)
Aug 23, 2004
16.73
17.16
16.18
16.52
272,210
-0.29(-1.70%)
Aug 20, 2004
16.48
16.84
15.85
16.81
389,100
+0.41(+2.48%)
Aug 19, 2004
17.42
17.46
16.28
16.40
427,398
-1.15(-6.56%)
Aug 18, 2004
15.78
17.63
15.78
17.55
766,231
+1.77(+11.25%)
Aug 17, 2004
15.42
15.98
15.29
15.78
275,933
+0.55(+3.61%)
Aug 16, 2004
14.97
15.42
14.95
15.23
288,168
+0.10(+0.65%)
Aug 13, 2004
15.16
15.27
14.53
15.13
306,386
+0.16(+1.05%)
Aug 12, 2004
15.97
16.20
14.86
14.97
439,765
-1.14(-7.09%)
Aug 11, 2004
16.30
16.32
15.48
16.12
448,143
-0.53(-3.21%)
Aug 10, 2004
16.64
16.85
16.42
16.65
234,444
+0.13(+0.77%)
Aug 09, 2004
16.26
16.93
16.25
16.52
298,939
+0.20(+1.20%)
Aug 06, 2004
16.92
16.98
16.32
16.33
274,870
-0.86(-4.99%)
Aug 05, 2004
17.69
18.05
17.00
17.18
368,488
-0.45(-2.56%)
Aug 04, 2004
18.04
18.09
17.49
17.63
466,095
-0.41(-2.29%)
Aug 03, 2004
20.03
20.03
18.01
18.05
625,006
-1.97(-9.84%)
Aug 02, 2004
19.40
20.02
19.10
20.02
447,478
+0.65(+3.38%)
Jul 30, 2004
18.95
19.48
18.75
19.36
194,683
+0.20(+1.06%)
Jul 29, 2004
18.32
19.27
18.00
19.16
308,647
+0.80(+4.34%)
Jul 28, 2004
18.78
18.82
17.79
18.36
289,630
-0.63(-3.33%)
Jul 27, 2004
18.48
19.08
18.30
19.00
297,742
+0.61(+3.31%)
Jul 26, 2004
18.31
18.63
17.90
18.39
264,497
+0.10(+0.53%)
Jul 23, 2004
18.92
18.92
18.29
18.29
261,705
-0.52(-2.76%)
Jul 22, 2004
18.01
18.98
18.00
18.81
542,958
+0.71(+3.91%)
Jul 21, 2004
19.37
19.55
18.09
18.10
488,702
-1.20(-6.20%)
Jul 20, 2004
19.19
19.30
18.94
19.30
222,342
+0.18(+0.94%)
Jul 19, 2004
18.46
19.25
17.88
19.12
506,122
+0.82(+4.48%)
Jul 16, 2004
19.02
19.03
18.27
18.30
287,104
-0.33(-1.78%)
Jul 15, 2004
18.68
19.53
18.57
18.63
404,259
-0.20(-1.08%)
Jul 14, 2004
19.00
19.42
18.76
18.83
533,250
-0.35(-1.80%)
Jul 13, 2004
19.35
19.55
19.12
19.18
263,699
+0.01(+0.04%)
Jul 12, 2004
19.97
20.15
18.91
19.17
551,335
-1.32(-6.42%)
Jul 09, 2004
20.38
21.00
20.30
20.48
557,984
+0.39(+1.95%)
Jul 08, 2004
20.27
20.82
20.07
20.09
520,085
-0.17(-0.85%)
Jul 07, 2004
20.42
20.79
19.76
20.27
766,364
+0.02(+0.11%)
Jul 06, 2004
22.26
22.45
20.18
20.24
980,197
-1.86(-8.44%)
Jul 02, 2004
21.55
22.45
21.43
22.11
811,445
+0.30(+1.38%)
Jul 01, 2004
21.36
21.88
21.12
21.81
1,007,192
+0.52(+2.44%)
Jun 30, 2004
22.24
22.78
20.75
21.29
4,307,095
+3.24(+17.96%)
Jun 29, 2004
17.55
18.09
17.55
18.05
389,499
+0.47(+2.65%)
Jun 28, 2004
17.70
17.90
17.55
17.58
78,990
-0.28(-1.56%)
Jun 25, 2004
17.14
17.87
17.08
17.86
312,503
+0.56(+3.26%)
Jun 24, 2004
17.29
17.56
16.93
17.30
140,693
-0.06(-0.35%)
Jun 23, 2004
16.72
17.63
16.71
17.36
137,368
+0.50(+2.94%)
Jun 22, 2004
16.47
16.86
16.47
16.86
87,633
+0.29(+1.72%)
Jun 21, 2004
16.45
16.80
16.44
16.57
152,661
-0.03(-0.18%)
Jun 18, 2004
16.15
16.61
16.09
16.60
193,619
+0.28(+1.70%)
Jun 17, 2004
16.66
16.66
16.13
16.33
159,443
-0.28(-1.68%)
Jun 16, 2004
16.41
16.74
16.39
16.60
92,421
+0.15(+0.91%)
Jun 15, 2004
16.18
16.72
16.18
16.45
81,516
+0.42(+2.63%)
Jun 14, 2004
16.58
16.70
15.96
16.03
126,464
-0.54(-3.27%)
Jun 10, 2004
16.60
16.75
16.42
16.57
148,405
+0.06(+0.36%)
Jun 09, 2004
17.01
17.21
16.43
16.51
176,464
-0.65(-3.81%)
Jun 08, 2004
17.17
17.28
16.74
17.17
102,128
-0.09(-0.52%)
Jun 07, 2004
16.88
17.52
16.79
17.26
182,448
+0.85(+5.18%)
Jun 04, 2004
16.66
16.90
15.90
16.41
80,586
+0.27(+1.68%)
Jun 03, 2004
16.84
16.96
16.14
16.14
130,719
-0.71(-4.20%)
Jun 02, 2004
17.36
17.39
16.73
16.84
129,921
-0.45(-2.61%)
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
.