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
Trimble Navigation
(NQ:
TRMB
)
54.38
-1.30 (-2.33%)
Streaming Delayed Price
Updated: 12:03 PM EDT, Jun 3, 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
5.649
5.801
5.550
5.742
2,384,680
+0.07(+1.19%)
May 30, 2006
5.912
5.912
5.626
5.675
1,274,536
-0.22(-3.71%)
May 26, 2006
5.867
5.954
5.867
5.894
734,204
+0.05(+0.79%)
May 25, 2006
5.736
5.855
5.725
5.848
920,880
+0.10(+1.70%)
May 24, 2006
5.824
5.824
5.603
5.750
1,360,912
-0.06(-1.01%)
May 23, 2006
5.630
5.991
5.611
5.809
2,728,372
+0.21(+3.75%)
May 22, 2006
5.527
5.636
5.508
5.599
2,444,804
+0.05(+0.83%)
May 19, 2006
5.633
5.673
5.487
5.553
1,781,244
-0.08(-1.44%)
May 18, 2006
5.641
5.720
5.610
5.634
1,491,660
+0.02(+0.42%)
May 17, 2006
5.671
5.676
5.577
5.610
2,024,300
-0.11(-1.88%)
May 16, 2006
5.683
5.730
5.615
5.718
1,048,064
+0.02(+0.31%)
May 15, 2006
5.740
5.822
5.621
5.700
1,123,744
-0.08(-1.32%)
May 12, 2006
5.973
5.973
5.763
5.776
801,392
-0.18(-3.06%)
May 11, 2006
6.040
6.091
5.959
5.959
796,808
-0.06(-1.08%)
May 10, 2006
6.031
6.103
5.923
6.024
968,320
-0.04(-0.58%)
May 09, 2006
6.064
6.100
6.027
6.059
624,444
+0.00(+0.08%)
May 08, 2006
6.034
6.112
5.987
6.054
988,800
-0.01(-0.19%)
May 05, 2006
6.009
6.082
5.866
6.065
1,017,860
+0.06(+0.94%)
May 04, 2006
5.921
6.062
5.897
6.009
1,328,440
+0.11(+1.84%)
May 03, 2006
5.991
6.027
5.867
5.900
1,093,588
-0.07(-1.11%)
May 02, 2006
5.879
6.019
5.870
5.966
1,135,216
+0.08(+1.29%)
May 01, 2006
5.906
5.931
5.846
5.890
1,257,340
-0.03(-0.55%)
Apr 28, 2006
5.850
6.000
5.834
5.923
1,172,800
+0.04(+0.64%)
Apr 27, 2006
5.881
5.925
5.840
5.885
750,296
-0.03(-0.44%)
Apr 26, 2006
5.996
5.996
5.824
5.911
1,232,836
-0.08(-1.42%)
Apr 25, 2006
5.925
6.049
5.900
5.996
1,130,160
+0.09(+1.52%)
Apr 24, 2006
5.969
6.031
5.857
5.906
1,474,100
-0.11(-1.79%)
Apr 21, 2006
6.018
6.037
5.919
6.014
1,326,696
-0.02(-0.35%)
Apr 20, 2006
5.482
6.232
5.456
6.035
6,416,448
+0.48(+8.64%)
Apr 19, 2006
5.412
5.555
5.411
5.555
2,104,584
+0.18(+3.40%)
Apr 18, 2006
5.444
5.444
5.296
5.372
1,804,148
-0.07(-1.24%)
Apr 17, 2006
5.353
5.440
5.348
5.440
695,360
+0.06(+1.12%)
Apr 13, 2006
5.330
5.424
5.264
5.380
895,004
+0.03(+0.58%)
Apr 12, 2006
5.362
5.375
5.284
5.349
828,644
-0.01(-0.26%)
Apr 11, 2006
5.496
5.505
5.350
5.362
930,192
-0.11(-2.05%)
Apr 10, 2006
5.567
5.589
5.425
5.475
1,035,396
-0.09(-1.55%)
Apr 07, 2006
5.606
5.646
5.504
5.561
666,860
-0.02(-0.34%)
Apr 06, 2006
5.594
5.628
5.556
5.580
678,412
-0.01(-0.25%)
Apr 05, 2006
5.526
5.631
5.501
5.594
672,748
+0.05(+0.99%)
Apr 04, 2006
5.521
5.562
5.460
5.539
764,764
+0.06(+1.05%)
Apr 03, 2006
5.654
5.654
5.474
5.481
1,519,736
-0.15(-2.66%)
Mar 31, 2006
5.536
5.662
5.500
5.631
1,253,444
+0.12(+2.22%)
Mar 30, 2006
5.594
5.619
5.473
5.509
991,656
-0.09(-1.56%)
Mar 29, 2006
5.459
5.601
5.446
5.596
523,600
+0.14(+2.52%)
Mar 28, 2006
5.549
5.554
5.451
5.459
1,068,648
-0.11(-1.91%)
Mar 27, 2006
5.625
5.625
5.548
5.565
1,038,300
-0.05(-0.96%)
Mar 24, 2006
5.500
5.624
5.500
5.619
749,728
+0.08(+1.42%)
Mar 23, 2006
5.537
5.589
5.504
5.540
1,473,600
-0.02(-0.43%)
Mar 22, 2006
5.500
5.565
5.428
5.564
1,708,400
+0.03(+0.54%)
Mar 21, 2006
5.513
5.549
5.450
5.534
1,359,172
+0.05(+0.87%)
Mar 20, 2006
5.331
5.510
5.311
5.486
1,166,404
+0.16(+2.91%)
Mar 17, 2006
5.345
5.350
5.259
5.331
929,520
-0.02(-0.40%)
Mar 16, 2006
5.286
5.433
5.274
5.353
1,335,300
+0.09(+1.71%)
Mar 15, 2006
5.306
5.306
5.200
5.263
1,194,844
-0.03(-0.64%)
Mar 14, 2006
5.200
5.311
5.196
5.296
590,192
+0.06(+1.22%)
Mar 13, 2006
5.134
5.260
5.129
5.232
1,016,516
+0.09(+1.77%)
Mar 10, 2006
5.160
5.183
5.093
5.141
723,400
+0.03(+0.64%)
Mar 09, 2006
5.280
5.339
5.100
5.109
1,483,992
-0.15(-2.88%)
Mar 08, 2006
5.250
5.268
5.181
5.260
920,232
-0.03(-0.54%)
Mar 07, 2006
5.265
5.338
5.216
5.289
1,295,104
-0.01(-0.28%)
Mar 06, 2006
5.390
5.390
5.236
5.304
783,964
-0.07(-1.26%)
Mar 03, 2006
5.400
5.452
5.300
5.371
1,362,144
-0.07(-1.22%)
Mar 02, 2006
5.135
5.455
5.112
5.438
2,827,748
+0.29(+5.71%)
Mar 01, 2006
5.114
5.156
5.101
5.144
1,212,148
+0.03(+0.59%)
Feb 28, 2006
5.130
5.146
5.100
5.114
1,900,136
-0.02(-0.32%)
Feb 27, 2006
5.039
5.169
5.039
5.130
1,313,044
+0.07(+1.36%)
Feb 24, 2006
5.021
5.061
4.961
5.061
628,244
+0.02(+0.40%)
Feb 23, 2006
4.982
5.071
4.944
5.041
1,292,268
+0.03(+0.62%)
Feb 22, 2006
4.938
5.040
4.894
5.010
1,487,136
+0.13(+2.69%)
Feb 21, 2006
4.930
4.930
4.831
4.879
902,028
-0.02(-0.46%)
Feb 17, 2006
4.923
4.938
4.876
4.901
1,010,460
+0.00(+0.03%)
Feb 16, 2006
4.846
4.933
4.846
4.900
924,400
+0.04(+0.85%)
Feb 15, 2006
4.843
4.886
4.840
4.859
866,956
+0.02(+0.39%)
Feb 14, 2006
4.801
4.868
4.789
4.840
781,604
+0.06(+1.31%)
Feb 13, 2006
4.829
4.872
4.766
4.777
799,304
-0.08(-1.67%)
Feb 10, 2006
4.896
4.906
4.784
4.859
1,412,860
-0.02(-0.38%)
Feb 09, 2006
4.860
4.938
4.841
4.878
1,674,360
+0.00(+0.08%)
Feb 08, 2006
4.899
4.938
4.855
4.874
1,235,252
+0.04(+0.75%)
Feb 07, 2006
4.787
4.854
4.786
4.838
1,138,064
+0.04(+0.78%)
Feb 06, 2006
4.835
4.911
4.794
4.800
1,128,168
-0.04(-0.83%)
Feb 03, 2006
4.901
4.938
4.781
4.840
2,202,896
-0.10(-1.95%)
Feb 02, 2006
4.968
4.969
4.890
4.936
2,185,700
-0.01(-0.23%)
Feb 01, 2006
5.000
5.025
4.902
4.947
1,977,672
-0.06(-1.10%)
Jan 31, 2006
4.992
5.060
4.982
5.003
1,690,904
-0.02(-0.47%)
Jan 30, 2006
4.961
5.072
4.955
5.026
1,707,268
+0.04(+0.80%)
Jan 27, 2006
5.124
5.074
4.952
4.986
3,565,008
-0.14(-2.68%)
Jan 26, 2006
5.156
5.179
5.079
5.124
3,543,304
-0.10(-1.84%)
Jan 25, 2006
4.881
5.242
4.875
5.220
8,886,252
+0.84(+19.25%)
Jan 24, 2006
4.388
4.463
4.339
4.378
3,953,880
-0.02(-0.43%)
Jan 23, 2006
4.451
4.459
4.359
4.396
1,149,852
-0.07(-1.59%)
Jan 20, 2006
4.577
4.591
4.429
4.468
1,107,292
-0.09(-2.00%)
Jan 19, 2006
4.438
4.633
4.438
4.559
1,876,172
+0.12(+2.73%)
Jan 18, 2006
4.345
4.441
4.325
4.438
1,611,964
+0.00(+0.00%)
Jan 17, 2006
4.604
4.619
4.406
4.438
2,076,900
-0.17(-3.59%)
Jan 13, 2006
4.691
4.715
4.595
4.603
1,649,508
-0.12(-2.46%)
Jan 12, 2006
4.692
4.719
4.640
4.719
932,000
-0.01(-0.16%)
Jan 11, 2006
4.695
4.789
4.676
4.726
1,221,120
+0.01(+0.21%)
Jan 10, 2006
4.553
4.716
4.553
4.716
1,287,416
+0.13(+2.83%)
Jan 09, 2006
4.490
4.603
4.436
4.586
1,234,848
+0.05(+1.13%)
Jan 06, 2006
4.475
4.549
4.438
4.535
682,368
+0.04(+0.81%)
Jan 05, 2006
4.497
4.543
4.474
4.499
872,960
-0.02(-0.36%)
Jan 04, 2006
4.505
4.549
4.450
4.515
848,884
+0.01(+0.17%)
Jan 03, 2006
4.446
4.519
4.418
4.508
1,817,932
+0.07(+1.61%)
Dec 30, 2005
4.459
4.510
4.390
4.436
971,808
-0.05(-1.03%)
Dec 29, 2005
4.237
4.745
4.237
4.482
3,177,992
+0.24(+5.59%)
Dec 28, 2005
4.263
4.264
4.175
4.245
1,494,800
+0.01(+0.24%)
Dec 27, 2005
4.320
4.350
4.226
4.235
704,800
-0.08(-1.97%)
Dec 23, 2005
4.275
4.343
4.275
4.320
387,132
+0.03(+0.61%)
Dec 22, 2005
4.259
4.309
4.241
4.294
1,036,988
+0.00(+0.09%)
Dec 21, 2005
4.225
4.317
4.216
4.290
893,868
+0.04(+0.97%)
Dec 20, 2005
4.276
4.276
4.219
4.249
1,817,900
-0.04(-0.87%)
Dec 19, 2005
4.296
4.340
4.269
4.286
1,039,540
-0.02(-0.46%)
Dec 16, 2005
4.316
4.325
4.287
4.306
1,474,056
+0.01(+0.12%)
Dec 15, 2005
4.269
4.305
4.245
4.301
1,008,952
+0.03(+0.61%)
Dec 14, 2005
4.240
4.286
4.236
4.275
1,444,572
+0.02(+0.44%)
Dec 13, 2005
4.240
4.284
4.214
4.256
1,263,796
+0.02(+0.38%)
Dec 12, 2005
4.263
4.297
4.194
4.240
790,136
-0.01(-0.32%)
Dec 09, 2005
4.231
4.277
4.219
4.254
469,264
+0.02(+0.47%)
Dec 08, 2005
4.251
4.254
4.144
4.234
1,470,868
-0.03(-0.76%)
Dec 07, 2005
4.335
4.350
4.253
4.266
1,478,784
-0.05(-1.22%)
Dec 06, 2005
4.250
4.350
4.241
4.319
1,784,380
+0.08(+1.83%)
Dec 05, 2005
4.194
4.276
4.191
4.241
1,828,544
+0.03(+0.62%)
Dec 02, 2005
4.263
4.282
4.197
4.215
1,451,240
-0.03(-0.62%)
Dec 01, 2005
4.072
4.251
4.064
4.241
1,977,376
+0.17(+4.14%)
Nov 30, 2005
4.032
4.088
3.996
4.072
1,616,392
+0.06(+1.62%)
Nov 29, 2005
3.935
4.026
3.935
4.008
1,487,884
+0.06(+1.39%)
Nov 28, 2005
3.996
4.025
3.920
3.953
1,398,272
-0.02(-0.60%)
Nov 25, 2005
3.964
4.013
3.931
3.976
725,220
+0.01(+0.35%)
Nov 23, 2005
3.978
3.993
3.945
3.962
840,764
+0.02(+0.38%)
Nov 22, 2005
3.844
3.953
3.844
3.947
927,640
+0.10(+2.70%)
Nov 21, 2005
3.788
3.871
3.769
3.844
1,231,128
+0.06(+1.49%)
Nov 18, 2005
3.776
3.815
3.763
3.788
594,444
+0.04(+0.93%)
Nov 17, 2005
3.765
3.765
3.726
3.752
1,213,400
+0.01(+0.30%)
Nov 16, 2005
3.775
3.795
3.712
3.741
617,340
-0.06(-1.45%)
Nov 15, 2005
3.825
3.834
3.769
3.796
682,160
-0.03(-0.75%)
Nov 14, 2005
3.765
3.833
3.765
3.825
1,186,720
+0.05(+1.19%)
Nov 11, 2005
3.710
3.797
3.710
3.780
2,368,144
+0.06(+1.75%)
Nov 10, 2005
3.688
3.739
3.665
3.715
2,080,204
+0.03(+0.81%)
Nov 09, 2005
3.691
3.696
3.658
3.685
943,700
+0.00(+0.00%)
Nov 08, 2005
3.658
3.700
3.635
3.685
1,196,936
+0.02(+0.51%)
Nov 07, 2005
3.655
3.688
3.655
3.666
2,098,312
-0.01(-0.37%)
Nov 04, 2005
3.678
3.701
3.639
3.680
1,687,056
-0.00(-0.07%)
Nov 03, 2005
3.750
3.750
3.666
3.683
1,749,948
-0.05(-1.44%)
Nov 02, 2005
3.644
3.761
3.631
3.736
2,625,724
+0.09(+2.54%)
Nov 01, 2005
3.606
3.701
3.600
3.644
2,169,444
+0.03(+0.97%)
Oct 31, 2005
3.604
3.650
3.587
3.609
1,618,880
+0.01(+0.31%)
Oct 28, 2005
3.619
3.631
3.569
3.598
1,894,712
-0.01(-0.38%)
Oct 27, 2005
3.623
3.644
3.583
3.611
1,720,332
-0.03(-0.76%)
Oct 26, 2005
3.674
3.688
3.587
3.639
2,421,292
-0.05(-1.29%)
Oct 25, 2005
3.667
3.708
3.664
3.686
2,407,960
-0.00(-0.03%)
Oct 24, 2005
3.576
3.696
3.551
3.688
2,552,572
+0.14(+3.84%)
Oct 21, 2005
3.379
3.706
3.330
3.551
10,645,288
-0.37(-9.44%)
Oct 20, 2005
3.875
3.955
3.836
3.921
1,379,264
+0.05(+1.19%)
Oct 19, 2005
3.862
3.914
3.837
3.875
1,636,284
+0.01(+0.16%)
Oct 18, 2005
3.924
3.936
3.866
3.869
1,250,916
-0.03(-0.80%)
Oct 17, 2005
3.875
3.928
3.830
3.900
1,939,652
+0.03(+0.71%)
Oct 14, 2005
3.906
3.917
3.862
3.873
2,850,584
-0.02(-0.56%)
Oct 13, 2005
3.854
3.962
3.805
3.894
3,798,736
+0.06(+1.48%)
Oct 12, 2005
3.874
3.889
3.805
3.837
1,593,540
-0.04(-1.06%)
Oct 11, 2005
3.950
3.950
3.879
3.879
1,531,380
-0.06(-1.59%)
Oct 10, 2005
4.037
4.038
3.924
3.941
2,206,700
-0.10(-2.38%)
Oct 07, 2005
4.089
4.131
4.015
4.037
2,094,292
-0.04(-0.92%)
Oct 06, 2005
4.200
4.210
4.020
4.075
1,534,896
-0.13(-3.03%)
Oct 05, 2005
4.250
4.299
4.175
4.202
1,004,936
-0.03(-0.80%)
Oct 04, 2005
4.293
4.336
4.236
4.236
694,380
-0.05(-1.22%)
Oct 03, 2005
4.206
4.300
4.205
4.289
1,683,204
+0.08(+1.84%)
Sep 30, 2005
4.242
4.247
4.176
4.211
1,532,760
-0.03(-0.65%)
Sep 29, 2005
4.270
4.294
4.191
4.239
1,932,504
-0.03(-0.79%)
Sep 28, 2005
4.135
4.277
4.135
4.272
2,274,120
+0.14(+3.39%)
Sep 27, 2005
4.054
4.179
4.027
4.133
1,296,784
+0.07(+1.72%)
Sep 26, 2005
4.120
4.144
4.022
4.062
1,165,988
-0.03(-0.76%)
Sep 23, 2005
4.094
4.125
4.062
4.094
1,091,980
+0.00(+0.00%)
Sep 22, 2005
4.094
4.170
4.025
4.094
1,724,964
-0.06(-1.36%)
Sep 21, 2005
4.234
4.269
4.144
4.150
2,304,108
-0.09(-2.21%)
Sep 20, 2005
4.223
4.284
4.223
4.244
1,165,688
-0.01(-0.18%)
Sep 19, 2005
4.289
4.312
4.224
4.251
1,700,548
-0.05(-1.13%)
Sep 16, 2005
4.312
4.334
4.258
4.300
3,249,676
-0.00(-0.06%)
Sep 15, 2005
4.312
4.365
4.261
4.303
4,028,076
+0.02(+0.53%)
Sep 14, 2005
4.106
4.354
4.094
4.280
5,828,000
+0.20(+5.00%)
Sep 13, 2005
4.062
4.116
4.050
4.076
3,751,864
+0.03(+0.65%)
Sep 12, 2005
4.135
4.181
3.894
4.050
12,313,980
-0.11(-2.59%)
Sep 09, 2005
4.287
4.315
4.133
4.157
2,584,668
-0.14(-3.26%)
Sep 08, 2005
4.380
4.447
4.276
4.298
1,316,404
-0.10(-2.25%)
Sep 07, 2005
4.391
4.461
4.343
4.396
1,629,404
-0.00(-0.03%)
Sep 06, 2005
4.590
4.598
4.344
4.397
2,312,812
-0.19(-4.19%)
Sep 02, 2005
4.580
4.625
4.562
4.590
1,151,796
-0.00(-0.03%)
Sep 01, 2005
4.576
4.625
4.562
4.591
1,680,948
+0.03(+0.58%)
Aug 31, 2005
4.450
4.600
4.431
4.565
3,010,232
+0.14(+3.16%)
Aug 30, 2005
4.294
4.468
4.250
4.425
2,067,636
+0.19(+4.52%)
Aug 29, 2005
4.253
4.253
4.169
4.234
2,172,244
-0.04(-0.94%)
Aug 26, 2005
4.394
4.404
4.211
4.274
4,119,088
-0.12(-2.68%)
Aug 25, 2005
4.455
4.461
4.390
4.391
846,552
-0.06(-1.32%)
Aug 24, 2005
4.476
4.503
4.444
4.450
980,940
-0.03(-0.61%)
Aug 23, 2005
4.500
4.513
4.469
4.478
853,180
-0.03(-0.56%)
Aug 22, 2005
4.475
4.544
4.475
4.503
891,668
+0.03(+0.61%)
Aug 19, 2005
4.513
4.539
4.455
4.475
1,004,852
-0.03(-0.58%)
Aug 18, 2005
4.580
4.581
4.463
4.501
854,140
-0.08(-1.75%)
Aug 17, 2005
4.610
4.654
4.571
4.581
633,216
-0.06(-1.19%)
Aug 16, 2005
4.621
4.665
4.600
4.636
1,445,744
+0.04(+0.79%)
Aug 15, 2005
4.549
4.635
4.500
4.600
1,026,132
+0.06(+1.43%)
Aug 12, 2005
4.567
4.594
4.489
4.535
1,065,672
-0.05(-1.09%)
Aug 11, 2005
4.551
4.635
4.550
4.585
1,301,424
+0.03(+0.63%)
Aug 10, 2005
4.556
4.594
4.514
4.556
1,292,248
+0.02(+0.39%)
Aug 09, 2005
4.500
4.551
4.469
4.539
1,289,008
+0.04(+0.78%)
Aug 08, 2005
4.684
4.684
4.469
4.504
2,267,544
-0.15(-3.15%)
Aug 05, 2005
4.590
4.662
4.589
4.650
871,984
+0.05(+1.11%)
Aug 04, 2005
4.720
4.720
4.534
4.599
3,005,260
-0.11(-2.36%)
Aug 03, 2005
4.821
4.829
4.692
4.710
2,032,844
-0.12(-2.46%)
Aug 02, 2005
4.776
4.853
4.756
4.829
1,505,772
+0.04(+0.84%)
Aug 01, 2005
4.870
4.957
4.774
4.789
1,930,596
-0.08(-1.67%)
Jul 29, 2005
4.866
4.995
4.815
4.870
1,555,428
-0.01(-0.18%)
Jul 28, 2005
4.688
5.021
4.625
4.879
4,831,976
+0.19(+3.94%)
Jul 27, 2005
4.688
4.713
4.393
4.694
14,262,288
-0.76(-13.88%)
Jul 26, 2005
5.480
5.503
5.400
5.450
1,833,692
-0.02(-0.32%)
Jul 25, 2005
5.454
5.481
5.426
5.468
1,070,044
+0.04(+0.82%)
Jul 22, 2005
5.423
5.456
5.391
5.423
752,252
-0.00(-0.09%)
Jul 21, 2005
5.515
5.569
5.425
5.428
1,947,684
-0.11(-2.00%)
Jul 20, 2005
5.381
5.566
5.331
5.539
2,551,896
+0.20(+3.67%)
Jul 19, 2005
5.075
5.411
5.069
5.343
2,926,604
+0.26(+5.12%)
Jul 18, 2005
5.125
5.125
5.049
5.082
457,188
-0.03(-0.64%)
Jul 15, 2005
5.103
5.162
5.064
5.115
753,488
-0.01(-0.12%)
Jul 14, 2005
5.062
5.147
5.041
5.121
1,458,040
+0.13(+2.58%)
Jul 13, 2005
5.006
5.035
4.920
4.992
538,524
-0.03(-0.67%)
Jul 12, 2005
5.019
5.048
4.975
5.026
305,008
+0.00(+0.05%)
Jul 11, 2005
4.986
5.062
4.951
5.024
772,584
+0.03(+0.60%)
Jul 08, 2005
4.900
4.997
4.896
4.994
997,740
+0.10(+2.12%)
Jul 07, 2005
4.851
4.897
4.851
4.890
783,380
+0.01(+0.28%)
Jul 06, 2005
4.817
4.912
4.794
4.876
1,231,584
+0.05(+0.96%)
Jul 05, 2005
4.812
4.845
4.779
4.830
1,145,200
+0.00(+0.10%)
Jul 01, 2005
4.884
4.918
4.819
4.825
934,800
-0.05(-0.95%)
Jun 30, 2005
4.885
4.956
4.834
4.871
1,587,588
-0.00(-0.10%)
Jun 29, 2005
4.975
5.027
4.844
4.876
1,308,156
-0.08(-1.54%)
Jun 28, 2005
4.872
4.967
4.850
4.952
1,243,916
+0.10(+1.98%)
Jun 27, 2005
4.888
4.894
4.831
4.856
1,949,400
+0.00(+0.10%)
Jun 24, 2005
4.848
4.902
4.751
4.851
11,923,856
+0.03(+0.54%)
Jun 23, 2005
4.950
4.990
4.825
4.825
1,077,436
-0.11(-2.18%)
Jun 22, 2005
4.930
5.000
4.901
4.933
1,272,688
+0.04(+0.82%)
Jun 21, 2005
4.750
4.928
4.750
4.893
1,615,460
+0.14(+2.97%)
Jun 20, 2005
4.730
4.798
4.625
4.751
890,492
+0.00(+0.00%)
Jun 17, 2005
4.689
4.785
4.645
4.751
1,556,524
+0.07(+1.50%)
Jun 16, 2005
4.706
4.745
4.641
4.681
1,201,392
-0.03(-0.58%)
Jun 15, 2005
4.843
4.874
4.694
4.709
1,323,808
-0.12(-2.56%)
Jun 14, 2005
4.812
4.857
4.801
4.832
634,632
+0.01(+0.26%)
Jun 13, 2005
4.755
4.856
4.755
4.820
520,628
+0.04(+0.92%)
Jun 10, 2005
4.821
4.872
4.760
4.776
456,740
-0.07(-1.37%)
Jun 09, 2005
4.815
4.851
4.726
4.843
497,160
+0.01(+0.28%)
Jun 08, 2005
4.925
4.931
4.775
4.829
804,948
-0.07(-1.40%)
Jun 07, 2005
4.894
5.106
4.878
4.897
1,749,300
+0.00(+0.03%)
Jun 06, 2005
4.904
4.924
4.853
4.896
1,086,324
-0.04(-0.86%)
Jun 03, 2005
4.997
5.004
4.904
4.939
1,268,464
-0.06(-1.25%)
Jun 02, 2005
4.987
5.034
4.949
5.001
1,722,284
-0.01(-0.15%)
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
.