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
Nanometrics Inc
(NQ:
NANO
)
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
11.19
11.34
11.00
11.28
183,152
+0.04(+0.36%)
May 27, 2005
11.50
11.50
11.22
11.24
118,671
-0.10(-0.88%)
May 26, 2005
11.27
11.64
11.10
11.34
154,767
+0.07(+0.62%)
May 25, 2005
11.27
11.38
11.09
11.27
64,330
-0.11(-0.97%)
May 24, 2005
11.13
11.40
11.04
11.38
121,700
+0.25(+2.25%)
May 23, 2005
11.21
11.21
10.85
11.13
99,877
+0.09(+0.82%)
May 20, 2005
10.95
11.23
10.83
11.04
124,783
+0.00(+0.00%)
May 19, 2005
10.58
11.10
10.41
11.04
229,515
+0.54(+5.14%)
May 18, 2005
10.25
10.57
10.01
10.50
171,200
+0.12(+1.16%)
May 17, 2005
10.12
10.39
9.810
10.38
145,639
+0.23(+2.27%)
May 16, 2005
10.10
10.24
10.07
10.15
75,154
+0.09(+0.89%)
May 13, 2005
10.16
10.32
10.05
10.06
150,248
-0.10(-0.98%)
May 12, 2005
10.30
10.47
10.08
10.16
74,082
-0.18(-1.74%)
May 11, 2005
10.47
10.47
10.23
10.34
41,322
+0.00(+0.00%)
May 10, 2005
10.40
10.62
10.25
10.34
253,967
-0.07(-0.67%)
May 09, 2005
10.30
10.41
10.16
10.41
60,154
+0.12(+1.17%)
May 06, 2005
10.41
10.44
10.20
10.29
93,790
+0.03(+0.29%)
May 05, 2005
10.27
10.43
10.20
10.26
120,238
-0.08(-0.77%)
May 04, 2005
10.40
10.50
10.20
10.34
188,516
+0.11(+1.08%)
May 03, 2005
10.47
10.50
10.06
10.23
90,275
-0.15(-1.45%)
May 02, 2005
10.48
10.48
10.31
10.38
92,969
+0.08(+0.78%)
Apr 29, 2005
11.19
11.19
9.920
10.30
525,949
-0.81(-7.29%)
Apr 28, 2005
11.46
11.69
11.11
11.11
89,980
-0.38(-3.31%)
Apr 27, 2005
11.44
11.73
11.37
11.49
73,435
+0.02(+0.17%)
Apr 26, 2005
11.53
11.76
11.42
11.47
111,124
-0.28(-2.38%)
Apr 25, 2005
11.48
11.92
11.48
11.75
174,810
+0.20(+1.73%)
Apr 22, 2005
11.90
11.90
11.37
11.55
104,951
-0.23(-1.95%)
Apr 21, 2005
11.43
11.99
11.43
11.78
91,725
+0.36(+3.15%)
Apr 20, 2005
11.88
11.90
11.42
11.42
152,414
-0.25(-2.14%)
Apr 19, 2005
11.91
11.91
11.54
11.67
77,653
+0.02(+0.17%)
Apr 18, 2005
11.51
11.90
11.45
11.65
187,078
+0.13(+1.13%)
Apr 15, 2005
11.85
12.01
11.10
11.52
622,888
-0.42(-3.52%)
Apr 14, 2005
12.42
12.52
11.86
11.94
235,885
-0.42(-3.40%)
Apr 13, 2005
13.00
13.01
12.26
12.36
155,316
-0.60(-4.63%)
Apr 12, 2005
12.65
12.96
12.52
12.96
133,485
+0.26(+2.05%)
Apr 11, 2005
12.82
12.97
12.70
12.70
102,340
-0.06(-0.47%)
Apr 08, 2005
12.90
13.35
12.75
12.76
211,375
-0.10(-0.78%)
Apr 07, 2005
12.63
13.00
12.43
12.86
99,563
+0.32(+2.55%)
Apr 06, 2005
12.25
12.65
12.03
12.54
183,170
+0.39(+3.21%)
Apr 05, 2005
12.05
12.31
12.01
12.15
119,790
+0.09(+0.75%)
Apr 04, 2005
11.89
12.19
11.60
12.06
102,016
+0.06(+0.50%)
Apr 01, 2005
11.74
12.12
11.74
12.00
79,546
+0.23(+1.95%)
Mar 31, 2005
12.29
12.29
11.56
11.77
110,193
-0.49(-4.00%)
Mar 30, 2005
11.71
12.26
11.68
12.26
127,856
+0.60(+5.15%)
Mar 29, 2005
11.61
11.84
11.61
11.66
125,330
-0.05(-0.43%)
Mar 28, 2005
12.10
12.11
11.60
11.71
169,773
-0.39(-3.22%)
Mar 24, 2005
12.09
12.16
11.94
12.10
89,164
+0.06(+0.50%)
Mar 23, 2005
12.01
12.17
11.87
12.04
119,897
+0.04(+0.33%)
Mar 22, 2005
12.06
12.17
11.89
12.00
144,923
-0.10(-0.83%)
Mar 21, 2005
12.32
12.44
11.91
12.10
210,544
-0.37(-2.97%)
Mar 18, 2005
12.35
12.50
12.31
12.47
305,209
+0.05(+0.40%)
Mar 17, 2005
12.59
12.59
12.27
12.42
239,198
-0.05(-0.40%)
Mar 16, 2005
12.49
12.57
12.27
12.47
113,485
+0.06(+0.48%)
Mar 15, 2005
12.47
12.49
12.30
12.41
185,818
-0.03(-0.24%)
Mar 14, 2005
12.25
12.47
12.21
12.44
90,628
+0.11(+0.89%)
Mar 11, 2005
12.44
12.50
12.24
12.33
165,127
-0.09(-0.72%)
Mar 10, 2005
12.30
12.42
11.98
12.42
377,131
+0.21(+1.72%)
Mar 09, 2005
12.30
12.38
12.12
12.21
170,969
-0.07(-0.57%)
Mar 08, 2005
12.25
12.45
12.10
12.28
189,981
+0.02(+0.16%)
Mar 07, 2005
12.39
12.55
12.23
12.26
137,110
-0.04(-0.33%)
Mar 04, 2005
12.41
12.41
11.99
12.30
273,289
+0.08(+0.65%)
Mar 03, 2005
12.57
12.57
12.10
12.22
305,951
-0.16(-1.29%)
Mar 02, 2005
12.57
12.58
12.34
12.38
172,034
-0.15(-1.20%)
Mar 01, 2005
12.39
12.67
12.23
12.53
224,940
+0.11(+0.89%)
Feb 28, 2005
12.50
12.76
12.31
12.42
208,785
-0.13(-1.04%)
Feb 25, 2005
12.36
12.95
12.30
12.55
353,074
+0.24(+1.95%)
Feb 24, 2005
11.99
12.40
11.75
12.31
371,723
+0.32(+2.67%)
Feb 23, 2005
12.09
12.10
11.07
11.99
1,910,698
-0.73(-5.74%)
Feb 22, 2005
12.55
12.90
12.50
12.72
331,946
+0.15(+1.19%)
Feb 18, 2005
12.78
13.05
12.57
12.57
243,764
-0.27(-2.10%)
Feb 17, 2005
13.44
13.44
12.75
12.84
236,419
-0.40(-3.02%)
Feb 16, 2005
13.21
13.38
13.10
13.24
169,193
-0.15(-1.12%)
Feb 15, 2005
13.43
13.55
13.30
13.39
187,095
+0.12(+0.90%)
Feb 14, 2005
13.40
13.65
13.25
13.27
218,591
-0.07(-0.52%)
Feb 11, 2005
13.68
13.80
13.25
13.34
415,927
-0.04(-0.30%)
Feb 10, 2005
13.26
13.48
13.16
13.38
256,695
+0.30(+2.29%)
Feb 09, 2005
13.71
13.85
13.01
13.08
159,709
-0.37(-2.75%)
Feb 08, 2005
13.42
13.60
13.24
13.45
235,271
-0.02(-0.15%)
Feb 07, 2005
13.46
13.80
13.27
13.47
300,874
+0.03(+0.20%)
Feb 04, 2005
12.88
13.53
12.81
13.44
297,780
+0.53(+4.13%)
Feb 03, 2005
13.00
13.14
12.74
12.91
211,076
-0.12(-0.92%)
Feb 02, 2005
13.00
13.10
12.81
13.03
153,616
+0.11(+0.85%)
Feb 01, 2005
12.80
13.13
12.55
12.92
150,314
+0.22(+1.73%)
Jan 31, 2005
13.10
13.38
12.50
12.70
300,950
-0.08(-0.63%)
Jan 28, 2005
12.59
12.95
12.51
12.78
348,600
+0.26(+2.08%)
Jan 27, 2005
12.11
12.68
12.11
12.52
375,237
+0.42(+3.46%)
Jan 26, 2005
12.26
12.30
11.92
12.10
255,168
-0.01(-0.08%)
Jan 25, 2005
11.66
12.25
11.46
12.11
816,286
+0.46(+3.95%)
Jan 24, 2005
12.41
12.50
11.41
11.65
1,037,861
-1.01(-7.98%)
Jan 21, 2005
13.85
13.85
12.52
12.66
881,954
-0.44(-3.36%)
Jan 20, 2005
13.26
13.41
12.78
13.10
241,586
-0.25(-1.87%)
Jan 19, 2005
13.92
13.92
13.30
13.35
225,229
-0.51(-3.68%)
Jan 18, 2005
13.40
13.93
13.16
13.86
299,357
+0.43(+3.20%)
Jan 14, 2005
13.25
13.62
13.25
13.43
210,632
+0.25(+1.90%)
Jan 13, 2005
13.64
13.68
13.01
13.18
325,682
-0.34(-2.51%)
Jan 12, 2005
13.35
13.59
13.11
13.52
251,681
+0.41(+3.13%)
Jan 11, 2005
13.23
13.30
13.01
13.11
281,989
-0.19(-1.42%)
Jan 10, 2005
13.58
13.58
13.12
13.30
258,188
-0.15(-1.12%)
Jan 07, 2005
13.47
13.61
13.21
13.45
535,042
+0.05(+0.37%)
Jan 06, 2005
13.86
14.16
13.05
13.40
627,575
-0.52(-3.74%)
Jan 05, 2005
13.85
14.27
13.76
13.92
717,230
-0.20(-1.42%)
Jan 04, 2005
15.06
15.32
13.71
14.12
635,015
-1.01(-6.68%)
Jan 03, 2005
16.00
16.39
14.88
15.13
984,930
-0.99(-6.14%)
Dec 31, 2004
16.25
16.37
16.06
16.12
160,900
-0.16(-0.99%)
Dec 30, 2004
16.35
16.39
16.05
16.28
200,200
+0.04(+0.25%)
Dec 29, 2004
15.80
16.29
15.72
16.24
330,900
+0.54(+3.44%)
Dec 28, 2004
15.49
15.78
15.22
15.70
843,000
+0.20(+1.29%)
Dec 27, 2004
15.62
16.00
15.34
15.50
239,300
-0.21(-1.34%)
Dec 23, 2004
16.17
16.17
15.62
15.71
278,100
-0.25(-1.57%)
Dec 22, 2004
15.07
16.08
15.07
15.96
786,100
+0.87(+5.77%)
Dec 21, 2004
14.95
15.14
14.75
15.09
308,900
+0.44(+3.00%)
Dec 20, 2004
15.15
15.33
14.53
14.65
468,700
-0.44(-2.91%)
Dec 17, 2004
15.42
15.65
14.97
15.09
279,200
-0.30(-1.96%)
Dec 16, 2004
15.93
15.95
15.29
15.39
379,500
-0.53(-3.34%)
Dec 15, 2004
16.44
16.45
15.65
15.92
502,800
-0.18(-1.11%)
Dec 14, 2004
16.40
16.57
15.91
16.10
608,700
-0.12(-0.74%)
Dec 13, 2004
15.59
16.42
15.39
16.22
601,300
+0.91(+5.94%)
Dec 10, 2004
14.98
15.74
14.96
15.31
210,200
+0.08(+0.53%)
Dec 09, 2004
15.57
15.65
14.67
15.23
478,500
-0.71(-4.45%)
Dec 08, 2004
16.20
16.50
15.50
15.94
666,100
-0.59(-3.57%)
Dec 07, 2004
17.57
17.72
16.50
16.53
592,100
-0.95(-5.43%)
Dec 06, 2004
17.44
17.59
16.88
17.48
453,200
+0.33(+1.92%)
Dec 03, 2004
17.20
17.27
16.56
17.15
523,500
+0.46(+2.76%)
Dec 02, 2004
16.80
17.38
16.52
16.69
510,300
-0.05(-0.30%)
Dec 01, 2004
16.49
16.84
16.11
16.74
331,900
+0.48(+2.95%)
Nov 30, 2004
16.38
16.49
16.15
16.26
266,500
+0.01(+0.06%)
Nov 29, 2004
16.70
16.75
16.10
16.25
333,800
-0.19(-1.16%)
Nov 26, 2004
16.75
16.75
16.41
16.44
81,700
-0.16(-0.96%)
Nov 24, 2004
16.34
17.12
16.31
16.60
473,700
+0.05(+0.30%)
Nov 23, 2004
16.35
16.89
16.00
16.55
531,500
+0.41(+2.54%)
Nov 22, 2004
15.72
16.28
15.50
16.14
296,500
+0.45(+2.87%)
Nov 19, 2004
16.35
16.48
15.50
15.69
316,100
-0.66(-4.03%)
Nov 18, 2004
16.16
16.55
15.43
16.35
344,500
-0.03(-0.19%)
Nov 17, 2004
16.30
16.75
16.13
16.38
421,100
-0.05(-0.30%)
Nov 16, 2004
16.81
16.91
16.20
16.43
651,000
-0.28(-1.68%)
Nov 15, 2004
15.14
16.78
15.01
16.71
1,527,600
+1.65(+10.96%)
Nov 12, 2004
15.15
15.33
15.02
15.06
204,400
-0.15(-0.99%)
Nov 11, 2004
15.34
15.59
15.20
15.21
364,900
+0.05(+0.33%)
Nov 10, 2004
15.35
15.35
15.02
15.16
356,700
-0.13(-0.85%)
Nov 09, 2004
15.60
15.60
15.00
15.29
499,400
-0.30(-1.92%)
Nov 08, 2004
14.71
15.83
14.70
15.59
1,234,300
+0.96(+6.56%)
Nov 05, 2004
14.60
15.04
14.26
14.63
520,300
+0.11(+0.76%)
Nov 04, 2004
14.57
14.79
14.12
14.52
560,100
-0.18(-1.22%)
Nov 03, 2004
14.98
15.10
14.38
14.70
934,900
+0.42(+2.94%)
Nov 02, 2004
14.03
15.46
13.97
14.28
4,211,800
+2.35(+19.70%)
Nov 01, 2004
11.83
12.05
11.63
11.93
61,300
+0.20(+1.71%)
Oct 29, 2004
11.94
11.94
11.70
11.73
69,900
-0.02(-0.17%)
Oct 28, 2004
12.05
12.21
11.69
11.75
101,600
-0.43(-3.53%)
Oct 27, 2004
11.67
12.20
11.55
12.18
105,900
+0.65(+5.64%)
Oct 26, 2004
11.98
11.98
11.35
11.53
98,400
-0.29(-2.45%)
Oct 25, 2004
11.71
12.20
11.60
11.82
90,400
-0.07(-0.59%)
Oct 22, 2004
12.50
12.50
11.85
11.89
149,000
-0.42(-3.41%)
Oct 21, 2004
11.56
12.47
11.56
12.31
144,300
+0.71(+6.12%)
Oct 20, 2004
11.70
11.85
11.56
11.60
183,100
-0.06(-0.51%)
Oct 19, 2004
11.89
12.35
11.61
11.66
244,100
-0.06(-0.51%)
Oct 18, 2004
11.33
11.79
11.14
11.72
113,800
+0.39(+3.44%)
Oct 15, 2004
11.62
11.69
11.24
11.33
200,500
-0.30(-2.58%)
Oct 14, 2004
12.18
12.18
11.63
11.63
120,800
-0.53(-4.36%)
Oct 13, 2004
12.35
12.84
12.07
12.16
176,000
+0.11(+0.91%)
Oct 12, 2004
12.23
12.32
11.84
12.05
179,200
-0.28(-2.27%)
Oct 11, 2004
12.70
12.70
12.25
12.33
109,600
-0.23(-1.83%)
Oct 08, 2004
12.50
13.00
12.29
12.56
293,600
-0.16(-1.26%)
Oct 07, 2004
12.10
12.77
12.09
12.72
256,300
+0.42(+3.41%)
Oct 06, 2004
12.18
12.48
12.00
12.30
153,500
+0.13(+1.07%)
Oct 05, 2004
12.22
12.38
11.96
12.17
165,100
-0.09(-0.73%)
Oct 04, 2004
12.25
12.60
12.11
12.26
361,700
+0.29(+2.42%)
Oct 01, 2004
11.66
12.20
11.50
11.97
475,900
+0.57(+5.00%)
Sep 30, 2004
10.95
11.60
10.93
11.40
363,100
+0.50(+4.59%)
Sep 29, 2004
10.40
10.95
10.35
10.90
165,800
+0.44(+4.21%)
Sep 28, 2004
10.31
10.59
10.23
10.46
156,000
+0.20(+1.95%)
Sep 27, 2004
10.16
10.32
10.15
10.26
99,600
+0.00(+0.00%)
Sep 24, 2004
10.25
10.44
10.17
10.26
142,900
-0.09(-0.87%)
Sep 23, 2004
10.74
10.74
10.24
10.35
155,700
-0.27(-2.54%)
Sep 22, 2004
10.58
10.73
10.51
10.62
150,700
-0.03(-0.28%)
Sep 21, 2004
10.65
10.73
10.55
10.65
97,600
+0.05(+0.47%)
Sep 20, 2004
10.70
11.29
10.48
10.60
376,200
-0.06(-0.56%)
Sep 17, 2004
10.49
10.76
10.40
10.66
108,700
+0.20(+1.91%)
Sep 16, 2004
10.35
10.65
10.25
10.46
169,442
+0.10(+0.97%)
Sep 15, 2004
10.24
10.40
10.23
10.36
164,000
-0.04(-0.38%)
Sep 14, 2004
10.60
10.60
10.05
10.40
221,500
-0.12(-1.14%)
Sep 13, 2004
10.64
10.99
10.49
10.52
260,500
-0.08(-0.75%)
Sep 10, 2004
10.50
10.79
10.26
10.60
156,500
+0.18(+1.72%)
Sep 09, 2004
10.22
10.52
9.910
10.42
230,600
+0.27(+2.66%)
Sep 08, 2004
9.850
10.24
9.840
10.15
245,200
+0.35(+3.57%)
Sep 07, 2004
9.770
10.22
9.700
9.800
148,992
+0.19(+1.98%)
Sep 03, 2004
10.02
10.02
9.600
9.610
119,500
-0.44(-4.37%)
Sep 02, 2004
10.11
10.11
9.750
10.05
99,900
-0.03(-0.30%)
Sep 01, 2004
9.740
10.30
9.600
10.08
128,000
+0.22(+2.22%)
Aug 31, 2004
10.01
10.10
9.650
9.860
162,000
-0.22(-2.18%)
Aug 30, 2004
10.36
10.59
9.940
10.08
127,500
-0.33(-3.17%)
Aug 27, 2004
10.50
10.58
10.37
10.41
70,300
+0.00(+0.00%)
Aug 26, 2004
10.80
10.83
10.32
10.41
114,800
-0.21(-1.98%)
Aug 25, 2004
10.54
10.69
10.00
10.62
177,400
+0.31(+3.01%)
Aug 24, 2004
10.39
10.87
10.30
10.31
143,100
-0.06(-0.58%)
Aug 23, 2004
10.46
10.70
10.30
10.37
152,688
-0.04(-0.38%)
Aug 20, 2004
10.25
10.64
10.19
10.41
172,800
+0.20(+1.97%)
Aug 19, 2004
10.00
10.34
9.930
10.21
222,300
+0.13(+1.28%)
Aug 18, 2004
9.880
10.39
9.880
10.08
391,400
-0.49(-4.64%)
Aug 17, 2004
10.88
10.95
10.44
10.57
372,400
+0.13(+1.25%)
Aug 16, 2004
9.210
10.65
9.200
10.44
586,900
+1.34(+14.73%)
Aug 13, 2004
9.230
9.410
8.870
9.100
168,500
-0.24(-2.57%)
Aug 12, 2004
9.530
9.700
9.100
9.340
184,800
-0.36(-3.71%)
Aug 11, 2004
9.850
9.920
9.420
9.700
236,500
-0.42(-4.15%)
Aug 10, 2004
10.11
10.50
10.02
10.12
240,600
-0.02(-0.20%)
Aug 09, 2004
10.40
10.59
9.970
10.14
220,100
-0.21(-2.03%)
Aug 06, 2004
10.81
10.95
9.950
10.35
400,100
-0.64(-5.82%)
Aug 05, 2004
11.56
11.67
10.85
10.99
356,500
-0.53(-4.60%)
Aug 04, 2004
10.95
11.64
10.58
11.52
976,000
+0.52(+4.73%)
Aug 03, 2004
10.33
12.00
10.33
11.00
1,364,900
+0.55(+5.26%)
Aug 02, 2004
9.750
10.50
9.610
10.45
487,600
+0.58(+5.88%)
Jul 30, 2004
9.690
10.07
9.500
9.870
334,200
+0.23(+2.39%)
Jul 29, 2004
9.990
10.39
9.320
9.640
1,425,600
+1.52(+18.72%)
Jul 28, 2004
8.350
8.350
7.700
8.120
147,200
-0.24(-2.87%)
Jul 27, 2004
7.680
8.360
7.600
8.360
147,000
+0.81(+10.73%)
Jul 26, 2004
7.840
7.940
7.500
7.550
167,500
-0.38(-4.79%)
Jul 23, 2004
8.000
8.150
7.580
7.930
172,400
-0.23(-2.82%)
Jul 22, 2004
8.300
8.470
7.820
8.160
156,600
-0.25(-2.97%)
Jul 21, 2004
8.600
8.970
8.310
8.410
232,600
-0.18(-2.10%)
Jul 20, 2004
8.100
8.700
8.010
8.590
127,500
+0.47(+5.79%)
Jul 19, 2004
8.700
8.900
7.940
8.120
320,500
-0.44(-5.14%)
Jul 16, 2004
9.100
9.100
8.510
8.560
171,400
-0.30(-3.39%)
Jul 15, 2004
8.600
9.220
8.590
8.860
227,700
+0.24(+2.78%)
Jul 14, 2004
8.750
9.200
8.600
8.620
227,700
-0.34(-3.79%)
Jul 13, 2004
9.320
9.410
8.920
8.960
173,800
-0.34(-3.66%)
Jul 12, 2004
9.550
9.990
9.100
9.300
208,600
-0.55(-5.58%)
Jul 09, 2004
9.809
9.970
9.580
9.850
141,700
+0.16(+1.65%)
Jul 08, 2004
9.650
10.06
9.570
9.690
191,800
-0.21(-2.12%)
Jul 07, 2004
10.09
10.46
9.790
9.900
260,700
-0.34(-3.32%)
Jul 06, 2004
11.04
11.09
10.15
10.24
263,300
-0.83(-7.50%)
Jul 02, 2004
11.26
11.26
10.81
11.07
125,300
-0.19(-1.69%)
Jul 01, 2004
11.38
11.59
11.10
11.26
288,600
-0.13(-1.14%)
Jun 30, 2004
11.45
11.55
11.21
11.39
182,400
+0.09(+0.80%)
Jun 29, 2004
11.26
11.45
11.08
11.30
238,500
+0.18(+1.62%)
Jun 28, 2004
11.87
11.99
11.03
11.12
446,300
-1.12(-9.15%)
Jun 25, 2004
12.19
12.56
12.12
12.24
351,500
+0.12(+0.99%)
Jun 24, 2004
12.00
12.23
11.89
12.12
493,400
+0.23(+1.93%)
Jun 23, 2004
11.51
12.08
11.50
11.89
450,200
+0.38(+3.30%)
Jun 22, 2004
11.37
11.75
11.21
11.51
279,200
+0.12(+1.05%)
Jun 21, 2004
11.10
11.77
11.01
11.39
628,300
+0.44(+4.02%)
Jun 18, 2004
11.13
11.13
10.60
10.95
197,500
-0.12(-1.08%)
Jun 17, 2004
11.05
11.33
10.97
11.07
148,600
-0.26(-2.29%)
Jun 16, 2004
11.45
11.88
11.02
11.33
213,100
-0.28(-2.41%)
Jun 15, 2004
11.34
11.71
11.00
11.61
235,100
+0.57(+5.16%)
Jun 14, 2004
11.50
11.62
10.75
11.04
271,800
-0.66(-5.64%)
Jun 10, 2004
11.88
12.00
11.56
11.70
222,700
-0.15(-1.27%)
Jun 09, 2004
12.55
12.56
11.70
11.85
285,100
-0.70(-5.58%)
Jun 08, 2004
12.76
12.76
12.13
12.55
261,100
-0.08(-0.63%)
Jun 07, 2004
12.81
12.99
12.60
12.63
177,100
+0.09(+0.73%)
Jun 04, 2004
12.70
13.07
12.48
12.54
252,700
+0.09(+0.71%)
Jun 03, 2004
12.85
12.85
12.28
12.45
362,600
-0.33(-2.58%)
Jun 02, 2004
13.53
13.60
12.64
12.78
531,300
-0.56(-4.20%)
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
.