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 31, 2005
14.58
14.68
14.50
14.60
277,400
-0.06(-0.41%)
May 27, 2005
14.51
14.68
14.51
14.66
288,700
+0.22(+1.52%)
May 26, 2005
14.36
14.50
14.36
14.44
390,900
-0.02(-0.14%)
May 25, 2005
14.56
14.56
14.41
14.46
873,300
-0.34(-2.30%)
May 24, 2005
14.78
14.89
14.70
14.80
259,000
-0.01(-0.07%)
May 23, 2005
14.59
14.89
14.45
14.81
290,800
+0.21(+1.44%)
May 20, 2005
14.41
14.65
14.41
14.60
245,300
+0.19(+1.32%)
May 19, 2005
14.28
14.42
14.21
14.41
237,900
+0.14(+0.98%)
May 18, 2005
14.26
14.37
14.20
14.27
353,200
+0.03(+0.21%)
May 17, 2005
14.04
14.27
13.99
14.24
312,700
+0.09(+0.64%)
May 16, 2005
14.25
14.31
13.90
14.15
636,800
-0.30(-2.08%)
May 13, 2005
14.36
14.50
14.31
14.45
251,000
-0.03(-0.21%)
May 12, 2005
14.71
14.90
14.26
14.48
555,700
-0.51(-3.40%)
May 11, 2005
14.89
14.99
14.73
14.99
419,700
+0.12(+0.81%)
May 10, 2005
14.99
15.04
14.85
14.87
370,500
-0.11(-0.73%)
May 09, 2005
14.91
15.03
14.86
14.98
437,400
+0.13(+0.88%)
May 06, 2005
14.65
14.89
14.62
14.85
468,200
+0.25(+1.71%)
May 05, 2005
14.41
14.64
14.41
14.60
286,000
+0.23(+1.60%)
May 04, 2005
14.30
14.44
14.15
14.37
436,100
+0.11(+0.77%)
May 03, 2005
14.21
14.30
14.17
14.26
321,500
-0.06(-0.42%)
May 02, 2005
14.00
14.36
13.90
14.32
381,700
+0.37(+2.65%)
Apr 29, 2005
14.14
14.22
13.90
13.95
639,100
-0.22(-1.55%)
Apr 28, 2005
14.20
14.20
13.90
14.17
519,300
-0.11(-0.77%)
Apr 27, 2005
14.59
14.60
14.20
14.28
338,300
-0.28(-1.92%)
Apr 26, 2005
14.48
14.57
14.31
14.56
276,800
+0.08(+0.55%)
Apr 25, 2005
14.50
14.62
14.45
14.48
314,800
+0.05(+0.35%)
Apr 22, 2005
14.39
14.53
14.32
14.43
381,700
+0.09(+0.63%)
Apr 21, 2005
14.34
14.40
14.23
14.34
334,000
+0.00(+0.00%)
Apr 20, 2005
14.46
14.53
14.28
14.34
377,600
-0.10(-0.69%)
Apr 19, 2005
13.75
14.46
13.75
14.44
595,000
+0.69(+5.02%)
Apr 18, 2005
13.90
13.90
13.62
13.75
573,600
-0.15(-1.08%)
Apr 15, 2005
14.25
14.25
13.90
13.90
469,900
-0.42(-2.93%)
Apr 14, 2005
14.17
14.32
13.92
14.32
505,000
+0.21(+1.49%)
Apr 13, 2005
14.25
14.25
13.87
14.11
827,300
-0.27(-1.88%)
Apr 12, 2005
14.70
14.70
14.37
14.38
633,300
-0.21(-1.44%)
Apr 11, 2005
14.63
14.64
14.32
14.59
768,500
-0.06(-0.41%)
Apr 08, 2005
14.73
14.74
14.50
14.65
554,500
-0.10(-0.68%)
Apr 07, 2005
14.87
14.99
14.65
14.75
483,800
+0.02(+0.14%)
Apr 06, 2005
14.66
14.80
14.43
14.73
533,300
+0.00(+0.00%)
Apr 05, 2005
15.00
15.02
14.55
14.73
382,800
-0.20(-1.34%)
Apr 04, 2005
15.04
15.22
14.91
14.93
714,000
-0.03(-0.20%)
Apr 01, 2005
14.80
14.96
14.73
14.96
564,200
+0.34(+2.33%)
Mar 31, 2005
14.00
14.69
14.00
14.62
918,300
+0.77(+5.56%)
Mar 30, 2005
14.10
14.10
13.40
13.85
1,470,500
-0.25(-1.77%)
Mar 29, 2005
13.99
14.24
13.95
14.10
920,000
+0.09(+0.64%)
Mar 28, 2005
15.03
15.03
13.86
14.01
2,827,500
-1.02(-6.79%)
Mar 24, 2005
14.81
15.17
14.79
15.03
649,800
+0.22(+1.49%)
Mar 23, 2005
15.70
15.70
14.50
14.81
1,734,700
-1.03(-6.50%)
Mar 22, 2005
15.95
16.05
15.82
15.84
552,300
-0.04(-0.25%)
Mar 21, 2005
15.73
15.92
15.70
15.88
541,400
+0.15(+0.95%)
Mar 18, 2005
15.69
15.75
15.60
15.73
311,300
+0.11(+0.70%)
Mar 17, 2005
15.44
15.72
15.43
15.62
633,000
+0.22(+1.43%)
Mar 16, 2005
15.41
15.48
15.33
15.40
467,100
+0.04(+0.26%)
Mar 15, 2005
15.30
15.46
15.26
15.36
362,200
+0.07(+0.46%)
Mar 14, 2005
15.30
15.40
15.21
15.29
546,800
-0.06(-0.39%)
Mar 11, 2005
15.13
15.49
15.05
15.35
516,200
+0.22(+1.45%)
Mar 10, 2005
15.54
15.55
14.94
15.13
938,100
-0.36(-2.32%)
Mar 09, 2005
15.50
15.66
15.48
15.49
742,800
-0.01(-0.06%)
Mar 08, 2005
15.54
15.60
15.50
15.50
488,900
-0.04(-0.26%)
Mar 07, 2005
15.46
15.54
15.33
15.54
558,600
+0.01(+0.06%)
Mar 04, 2005
15.29
15.55
15.28
15.53
596,700
+0.27(+1.77%)
Mar 03, 2005
15.11
15.30
15.09
15.26
555,600
+0.14(+0.93%)
Mar 02, 2005
14.90
15.13
14.80
15.12
564,300
+0.20(+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
.