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
Valero Energy
(NY:
VLO
)
154.58
-1.19 (-0.76%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Jun 7, 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 (%)
Jun 30, 2005
11.30
11.45
11.22
11.28
13,706,026
+0.03(+0.24%)
Jun 29, 2005
11.15
11.34
11.05
11.26
19,352,076
+0.05(+0.48%)
Jun 28, 2005
11.50
11.53
11.16
11.20
21,801,408
-0.34(-2.98%)
Jun 27, 2005
11.50
11.72
11.47
11.55
18,867,608
+0.20(+1.73%)
Jun 24, 2005
11.41
11.45
11.18
11.35
13,400,341
+0.05(+0.43%)
Jun 23, 2005
11.45
11.65
11.29
11.30
20,853,154
-0.18(-1.53%)
Jun 22, 2005
11.37
11.48
11.16
11.48
24,000,794
+0.20(+1.80%)
Jun 21, 2005
11.47
11.52
11.18
11.27
23,229,572
-0.27(-2.36%)
Jun 20, 2005
11.55
11.73
11.45
11.55
24,284,044
+0.14(+1.25%)
Jun 17, 2005
11.23
11.48
11.14
11.40
33,761,316
+0.46(+4.25%)
Jun 16, 2005
10.82
10.94
10.75
10.94
14,658,486
+0.11(+0.99%)
Jun 15, 2005
10.65
10.90
10.55
10.83
25,823,684
+0.22(+2.08%)
Jun 14, 2005
10.54
10.62
10.47
10.61
16,456,486
+0.10(+0.99%)
Jun 13, 2005
10.48
10.62
10.38
10.51
20,450,366
-0.06(-0.58%)
Jun 10, 2005
10.48
10.64
10.42
10.57
24,215,334
+0.05(+0.46%)
Jun 09, 2005
10.20
10.53
10.20
10.52
19,243,404
+0.35(+3.45%)
Jun 08, 2005
10.08
10.40
9.948
10.17
22,207,352
+0.04(+0.38%)
Jun 07, 2005
10.34
10.48
10.10
10.13
16,345,359
-0.22(-2.14%)
Jun 06, 2005
10.29
10.41
10.15
10.35
13,725,306
+0.10(+1.00%)
Jun 03, 2005
10.12
10.33
10.10
10.25
19,452,334
+0.16(+1.57%)
Jun 02, 2005
10.08
10.25
10.01
10.09
18,358,250
-0.08(-0.79%)
Jun 01, 2005
9.877
10.23
9.873
10.17
19,069,878
+0.38(+3.91%)
May 31, 2005
10.03
10.06
9.787
9.787
22,887,780
-0.27(-2.65%)
May 27, 2005
9.809
10.06
9.807
10.05
15,547,845
+0.26(+2.65%)
May 26, 2005
9.764
9.856
9.699
9.794
14,707,914
+0.12(+1.22%)
May 25, 2005
9.649
9.784
9.371
9.676
25,182,518
+0.06(+0.62%)
May 24, 2005
9.612
9.669
9.523
9.616
17,863,616
+0.20(+2.15%)
May 23, 2005
9.300
9.513
9.227
9.414
18,381,386
+0.12(+1.24%)
May 20, 2005
9.476
9.476
9.258
9.298
16,841,746
-0.14(-1.44%)
May 19, 2005
9.128
9.434
9.076
9.434
27,339,486
+0.42(+4.62%)
May 18, 2005
9.128
9.228
8.943
9.017
35,419,092
+0.05(+0.51%)
May 17, 2005
8.631
9.014
8.594
8.971
30,265,926
+0.32(+3.69%)
May 16, 2005
8.750
8.800
8.244
8.652
50,881,752
-0.17(-1.94%)
May 13, 2005
9.009
9.114
8.672
8.823
34,779,680
-0.02(-0.27%)
May 12, 2005
9.542
9.548
8.807
8.847
37,625,840
-0.74(-7.69%)
May 11, 2005
9.628
9.697
9.428
9.585
19,683,000
-0.10(-1.03%)
May 10, 2005
9.766
9.963
9.642
9.685
19,735,584
-0.11(-1.09%)
May 09, 2005
9.770
9.792
9.643
9.792
15,376,073
+0.13(+1.33%)
May 06, 2005
9.655
9.804
9.629
9.663
19,637,078
+0.09(+0.94%)
May 05, 2005
9.521
9.709
9.481
9.573
23,135,622
+0.07(+0.78%)
May 04, 2005
9.429
9.525
9.157
9.499
36,142,640
+0.11(+1.22%)
May 03, 2005
9.630
9.685
9.300
9.385
28,199,050
-0.39(-3.98%)
May 02, 2005
9.760
9.813
9.513
9.774
30,777,736
+0.00(+0.00%)
Apr 29, 2005
9.891
9.913
9.615
9.774
30,515,872
+0.15(+1.51%)
Apr 28, 2005
9.832
9.906
9.449
9.629
34,846,284
-0.20(-2.05%)
Apr 27, 2005
10.41
10.44
9.777
9.830
46,658,960
-0.62(-5.91%)
Apr 26, 2005
10.81
10.89
10.44
10.45
23,970,646
-0.37(-3.45%)
Apr 25, 2005
10.59
11.26
10.59
10.82
54,564,692
+0.12(+1.11%)
Apr 22, 2005
10.72
10.90
10.47
10.70
19,808,148
-0.01(-0.12%)
Apr 21, 2005
10.000
10.75
9.920
10.72
33,397,440
+0.23(+2.23%)
Apr 20, 2005
10.60
10.95
10.38
10.48
36,969,600
-0.08(-0.72%)
Apr 19, 2005
10.21
10.60
10.18
10.56
29,970,758
+0.55(+5.46%)
Apr 18, 2005
9.528
10.05
9.307
10.01
29,483,836
+0.37(+3.82%)
Apr 15, 2005
10.15
10.26
9.485
9.643
39,439,616
-0.65(-6.33%)
Apr 14, 2005
10.49
10.62
10.27
10.30
22,502,870
-0.13(-1.20%)
Apr 13, 2005
10.49
10.80
10.38
10.42
25,841,212
-0.20(-1.89%)
Apr 12, 2005
10.90
10.96
10.47
10.62
28,841,968
-0.29(-2.64%)
Apr 11, 2005
10.95
11.04
10.70
10.91
29,802,842
-0.10(-0.92%)
Apr 08, 2005
11.20
11.32
10.99
11.01
25,863,998
-0.19(-1.71%)
Apr 07, 2005
11.54
11.69
11.08
11.20
40,758,756
-0.23(-2.03%)
Apr 06, 2005
10.75
11.44
10.68
11.43
35,082,560
+0.68(+6.35%)
Apr 05, 2005
10.93
11.09
10.66
10.75
22,362,998
-0.18(-1.66%)
Apr 04, 2005
11.32
11.37
10.77
10.93
37,558,884
-0.16(-1.43%)
Apr 01, 2005
10.65
11.13
10.65
11.09
35,004,388
+0.64(+6.13%)
Mar 31, 2005
10.18
10.55
10.16
10.45
26,444,868
+0.41(+4.08%)
Mar 30, 2005
9.876
10.04
9.672
10.04
22,832,742
+0.21(+2.09%)
Mar 29, 2005
10.10
10.19
9.806
9.836
21,828,400
-0.27(-2.68%)
Mar 28, 2005
10.29
10.40
10.09
10.11
19,278,108
-0.19(-1.88%)
Mar 24, 2005
10.41
10.52
10.16
10.30
26,727,416
+0.04(+0.36%)
Mar 23, 2005
9.770
10.28
9.770
10.26
36,026,256
+0.42(+4.24%)
Mar 22, 2005
9.820
10.16
9.725
9.846
20,425,476
+0.05(+0.52%)
Mar 21, 2005
9.913
9.916
9.629
9.794
15,313,674
-0.12(-1.19%)
Mar 18, 2005
9.973
10.01
9.854
9.913
15,692,975
-0.06(-0.59%)
Mar 17, 2005
9.842
10.01
9.784
9.971
28,929,608
+0.32(+3.31%)
Mar 16, 2005
9.392
9.726
9.187
9.652
28,678,258
+0.19(+2.05%)
Mar 15, 2005
9.628
9.727
9.435
9.458
18,716,518
-0.17(-1.72%)
Mar 14, 2005
9.842
9.856
9.389
9.623
26,662,212
-0.21(-2.12%)
Mar 11, 2005
9.840
9.930
9.713
9.832
29,492,248
-0.01(-0.09%)
Mar 10, 2005
10.27
10.30
9.655
9.840
40,338,092
-0.48(-4.66%)
Mar 09, 2005
10.52
11.00
10.32
10.32
34,629,644
-0.15(-1.42%)
Mar 08, 2005
10.38
10.57
10.23
10.47
18,265,002
+0.09(+0.82%)
Mar 07, 2005
10.53
10.59
10.25
10.38
18,323,194
-0.15(-1.44%)
Mar 04, 2005
10.36
10.61
10.21
10.53
14,638,504
+0.22(+2.09%)
Mar 03, 2005
10.08
10.35
10.00
10.32
16,316,614
+0.37(+3.70%)
Mar 02, 2005
9.707
10.04
9.699
9.951
22,138,642
+0.24(+2.51%)
Mar 01, 2005
10.06
10.08
9.666
9.707
24,316,294
-0.45(-4.46%)
Feb 28, 2005
10.45
10.68
9.342
10.16
39,784,212
-0.24(-2.28%)
Feb 25, 2005
9.820
10.51
9.770
10.40
19,925,584
+0.58(+5.90%)
Feb 24, 2005
9.699
9.846
9.571
9.819
17,111,674
+0.24(+2.52%)
Feb 23, 2005
9.485
9.599
9.357
9.578
12,408,970
+0.10(+1.02%)
Feb 22, 2005
9.549
9.742
9.456
9.481
24,103,156
+0.17(+1.84%)
Feb 18, 2005
8.956
9.432
8.947
9.310
18,786,980
+0.40(+4.53%)
Feb 17, 2005
9.080
9.218
8.906
8.906
14,258,502
-0.14(-1.53%)
Feb 16, 2005
8.879
9.071
8.822
9.044
13,320,415
+0.19(+2.11%)
Feb 15, 2005
8.805
8.950
8.780
8.857
10,073,217
+0.05(+0.60%)
Feb 14, 2005
8.772
8.913
8.740
8.805
12,031,071
+0.04(+0.49%)
Feb 11, 2005
8.752
8.853
8.661
8.762
10,171,723
+0.03(+0.31%)
Feb 10, 2005
8.442
8.755
8.397
8.735
11,786,032
+0.36(+4.26%)
Feb 09, 2005
8.444
8.568
8.300
8.378
10,642,870
-0.09(-1.03%)
Feb 08, 2005
8.321
8.484
8.223
8.465
16,660,860
+0.14(+1.73%)
Feb 07, 2005
8.665
8.689
8.264
8.321
21,409,838
-0.34(-3.95%)
Feb 04, 2005
8.730
8.775
8.578
8.663
16,019,343
-0.07(-0.77%)
Feb 03, 2005
8.415
8.803
8.317
8.730
20,187,450
+0.30(+3.54%)
Feb 02, 2005
8.197
8.586
8.180
8.432
23,297,230
+0.31(+3.79%)
Feb 01, 2005
7.702
8.134
7.652
8.124
29,287,874
+0.70(+9.48%)
Jan 31, 2005
7.217
7.442
7.142
7.421
9,044,336
+0.19(+2.66%)
Jan 28, 2005
7.301
7.324
7.159
7.229
5,591,713
-0.07(-1.00%)
Jan 27, 2005
7.117
7.303
7.086
7.301
9,737,385
+0.22(+3.06%)
Jan 26, 2005
6.979
7.100
6.922
7.084
10,085,136
+0.17(+2.50%)
Jan 25, 2005
7.003
7.080
6.861
6.912
9,396,645
-0.06(-0.82%)
Jan 24, 2005
7.124
7.127
6.969
6.969
8,207,910
+0.03(+0.39%)
Jan 21, 2005
6.935
7.059
6.916
6.942
9,813,806
+0.08(+1.14%)
Jan 20, 2005
6.918
6.982
6.775
6.863
9,414,523
-0.08(-1.13%)
Jan 19, 2005
6.989
7.126
6.923
6.942
9,083,599
-0.04(-0.55%)
Jan 18, 2005
6.932
7.166
6.925
6.980
17,938,284
+0.13(+1.92%)
Jan 14, 2005
6.698
6.865
6.647
6.849
14,670,404
+0.15(+2.24%)
Jan 13, 2005
6.411
6.781
6.411
6.699
18,340,022
+0.23(+3.55%)
Jan 12, 2005
6.324
6.490
6.239
6.470
11,174,313
+0.15(+2.30%)
Jan 11, 2005
6.274
6.354
6.256
6.324
8,361,804
+0.08(+1.23%)
Jan 10, 2005
6.244
6.373
6.206
6.247
9,314,264
+0.07(+1.20%)
Jan 07, 2005
6.197
6.204
6.026
6.173
8,874,667
-0.02(-0.32%)
Jan 06, 2005
6.015
6.223
5.992
6.193
11,512,248
+0.18(+2.99%)
Jan 05, 2005
6.179
6.263
6.002
6.013
12,500,815
-0.13(-2.11%)
Jan 04, 2005
6.169
6.252
6.137
6.143
9,179,651
+0.00(+0.02%)
Jan 03, 2005
6.458
6.460
6.116
6.142
10,322,112
-0.33(-5.15%)
Dec 31, 2004
6.390
6.517
6.376
6.475
4,651,172
+0.10(+1.59%)
Dec 30, 2004
6.387
6.408
6.347
6.374
3,286,459
-0.01(-0.18%)
Dec 29, 2004
6.350
6.413
6.297
6.386
4,727,594
+0.05(+0.81%)
Dec 28, 2004
6.257
6.390
6.253
6.334
5,187,172
+0.08(+1.30%)
Dec 27, 2004
6.438
6.454
6.240
6.253
6,409,209
-0.18(-2.86%)
Dec 23, 2004
6.461
6.520
6.397
6.437
4,839,421
+0.03(+0.45%)
Dec 22, 2004
6.561
6.629
6.207
6.408
10,769,070
-0.14(-2.11%)
Dec 21, 2004
6.481
6.547
6.333
6.547
8,278,723
+0.12(+1.84%)
Dec 20, 2004
6.448
6.497
6.361
6.428
5,603,632
+0.02(+0.24%)
Dec 17, 2004
6.394
6.481
6.388
6.413
9,349,670
-0.02(-0.38%)
Dec 16, 2004
6.531
6.578
6.391
6.437
8,015,105
-0.09(-1.44%)
Dec 15, 2004
6.249
6.531
6.230
6.531
13,321,466
+0.30(+4.78%)
Dec 14, 2004
6.366
6.416
6.194
6.233
10,677,926
-0.10(-1.62%)
Dec 13, 2004
6.189
6.347
6.180
6.336
9,392,789
+0.20(+3.30%)
Dec 10, 2004
6.307
6.307
6.062
6.133
8,370,218
-0.01(-0.14%)
Dec 09, 2004
6.157
6.219
6.049
6.142
8,906,217
-0.01(-0.19%)
Dec 08, 2004
6.023
6.166
5.876
6.153
10,582,925
+0.13(+2.15%)
Dec 07, 2004
6.216
6.219
6.022
6.023
10,436,393
-0.21(-3.43%)
Dec 06, 2004
6.267
6.336
6.159
6.237
8,668,541
+0.03(+0.55%)
Dec 03, 2004
6.012
6.297
6.003
6.203
14,434,130
+0.08(+1.23%)
Dec 02, 2004
6.233
6.261
5.891
6.127
27,889,858
-0.24(-3.76%)
Dec 01, 2004
6.677
6.677
6.354
6.367
14,487,414
-0.31(-4.60%)
Nov 30, 2004
6.704
6.731
6.548
6.674
10,142,627
-0.03(-0.45%)
Nov 29, 2004
6.818
6.821
6.598
6.704
7,512,057
-0.09(-1.32%)
Nov 26, 2004
6.689
6.818
6.682
6.793
3,582,679
+0.14(+2.04%)
Nov 24, 2004
6.739
6.739
6.540
6.658
9,755,263
+0.03(+0.50%)
Nov 23, 2004
6.618
6.774
6.590
6.625
11,350,292
+0.03(+0.48%)
Nov 22, 2004
6.504
6.611
6.441
6.594
11,581,658
+0.17(+2.69%)
Nov 19, 2004
6.404
6.505
6.380
6.421
12,915,172
+0.06(+0.96%)
Nov 18, 2004
6.259
6.376
6.163
6.360
12,023,709
+0.13(+2.08%)
Nov 17, 2004
6.062
6.250
6.012
6.230
16,043,531
+0.25(+4.15%)
Nov 16, 2004
6.026
6.072
5.962
5.982
7,222,148
+0.04(+0.65%)
Nov 15, 2004
6.028
6.029
5.881
5.943
7,548,866
-0.08(-1.40%)
Nov 12, 2004
5.935
6.043
5.872
6.028
7,216,889
+0.11(+1.90%)
Nov 11, 2004
5.915
5.986
5.834
5.915
6,522,439
+0.00(+0.02%)
Nov 10, 2004
5.854
5.953
5.779
5.913
9,217,861
+0.09(+1.59%)
Nov 09, 2004
5.834
5.891
5.748
5.821
9,007,528
-0.03(-0.46%)
Nov 08, 2004
5.995
6.005
5.798
5.848
12,365,851
-0.24(-3.89%)
Nov 05, 2004
6.045
6.133
6.019
6.085
10,218,698
+0.04(+0.64%)
Nov 04, 2004
5.982
6.052
5.881
6.046
14,374,185
+0.06(+1.07%)
Nov 03, 2004
6.085
6.085
5.862
5.982
15,665,983
+0.04(+0.65%)
Nov 02, 2004
6.062
6.110
5.906
5.943
13,032,959
-0.09(-1.56%)
Nov 01, 2004
6.269
6.269
5.993
6.038
12,719,562
-0.09(-1.49%)
Oct 29, 2004
5.990
6.133
5.976
6.129
9,412,420
+0.16(+2.73%)
Oct 28, 2004
6.119
6.160
5.882
5.966
13,128,661
-0.16(-2.65%)
Oct 27, 2004
6.240
6.344
6.050
6.129
20,689,094
-0.04(-0.65%)
Oct 26, 2004
6.213
6.239
6.033
6.169
11,685,072
+0.07(+1.19%)
Oct 25, 2004
6.202
6.202
6.026
6.096
9,335,999
-0.02(-0.28%)
Oct 22, 2004
6.155
6.240
6.093
6.113
9,168,433
-0.03(-0.44%)
Oct 21, 2004
6.062
6.166
6.018
6.140
15,612,698
+0.15(+2.50%)
Oct 20, 2004
5.785
6.023
5.749
5.990
14,816,586
+0.22(+3.75%)
Oct 19, 2004
5.637
5.812
5.598
5.774
12,242,456
+0.07(+1.23%)
Oct 18, 2004
5.851
5.905
5.680
5.704
11,382,192
-0.13(-2.25%)
Oct 15, 2004
5.933
5.938
5.745
5.835
10,987,467
-0.05(-0.85%)
Oct 14, 2004
5.771
5.945
5.762
5.885
13,519,530
+0.14(+2.36%)
Oct 13, 2004
5.848
5.849
5.538
5.749
18,271,662
-0.19(-3.15%)
Oct 12, 2004
5.976
6.058
5.826
5.936
10,704,919
-0.02(-0.26%)
Oct 11, 2004
6.083
6.089
5.898
5.952
11,345,384
-0.04(-0.60%)
Oct 08, 2004
6.065
6.176
5.945
5.988
14,859,003
+2.94(+96.40%)
Oct 07, 2004
3.113
3.146
3.024
3.049
22,860,436
-0.03(-1.12%)
Oct 06, 2004
2.993
3.088
2.949
3.083
20,382,710
+0.10(+3.31%)
Oct 05, 2004
2.924
3.001
2.924
2.985
23,150,696
+0.10(+3.59%)
Oct 04, 2004
2.899
2.924
2.875
2.881
13,457,832
-0.02(-0.55%)
Oct 01, 2004
2.901
2.902
2.843
2.897
12,575,834
+0.04(+1.30%)
Sep 30, 2004
2.809
2.895
2.804
2.860
17,368,632
+0.06(+2.11%)
Sep 29, 2004
2.841
2.841
2.772
2.801
17,646,272
-0.02(-0.68%)
Sep 28, 2004
2.799
2.849
2.783
2.820
25,997,910
+0.07(+2.65%)
Sep 27, 2004
2.778
2.783
2.728
2.747
13,129,712
-0.02(-0.80%)
Sep 24, 2004
2.704
2.784
2.699
2.770
25,132,038
+0.07(+2.75%)
Sep 23, 2004
2.697
2.722
2.642
2.695
12,563,214
-0.00(-0.08%)
Sep 22, 2004
2.705
2.726
2.691
2.697
17,520,072
-0.02(-0.88%)
Sep 21, 2004
2.615
2.730
2.598
2.721
18,519,856
+0.14(+5.28%)
Sep 20, 2004
2.592
2.602
2.572
2.585
10,658,295
+0.01(+0.54%)
Sep 17, 2004
2.552
2.585
2.550
2.571
13,648,535
+0.02(+0.98%)
Sep 16, 2004
2.558
2.558
2.532
2.546
10,249,547
-0.02(-0.64%)
Sep 15, 2004
2.603
2.628
2.558
2.562
18,819,932
-0.02(-0.88%)
Sep 14, 2004
2.531
2.600
2.531
2.585
19,972,560
+0.05(+2.01%)
Sep 13, 2004
2.476
2.536
2.468
2.534
16,570,066
+0.08(+3.46%)
Sep 10, 2004
2.478
2.478
2.436
2.449
16,186,558
-0.04(-1.53%)
Sep 09, 2004
2.373
2.493
2.373
2.487
20,657,544
+0.11(+4.59%)
Sep 08, 2004
2.385
2.417
2.373
2.378
13,464,142
-0.03(-1.26%)
Sep 07, 2004
2.343
2.412
2.293
2.409
26,976,662
+0.05(+2.04%)
Sep 03, 2004
2.394
2.397
2.353
2.361
11,116,120
-0.03(-1.40%)
Sep 02, 2004
2.409
2.431
2.368
2.394
12,856,279
-0.01(-0.42%)
Sep 01, 2004
2.358
2.418
2.357
2.404
17,402,284
+0.05(+2.10%)
Aug 31, 2004
2.316
2.361
2.303
2.354
9,882,164
+0.04(+1.82%)
Aug 30, 2004
2.348
2.369
2.298
2.312
8,803,154
-0.04(-1.80%)
Aug 27, 2004
2.338
2.363
2.320
2.355
8,057,872
+0.01(+0.38%)
Aug 26, 2004
2.313
2.351
2.284
2.346
12,367,604
+0.03(+1.45%)
Aug 25, 2004
2.341
2.342
2.276
2.312
13,753,701
+0.01(+0.39%)
Aug 24, 2004
2.297
2.323
2.267
2.303
17,234,720
+0.01(+0.31%)
Aug 23, 2004
2.349
2.361
2.292
2.296
14,508,798
-0.05(-1.96%)
Aug 20, 2004
2.347
2.392
2.331
2.342
15,022,713
-0.00(-0.06%)
Aug 19, 2004
2.366
2.371
2.327
2.344
17,728,302
+0.02(+0.97%)
Aug 18, 2004
2.300
2.340
2.271
2.321
30,669,414
+0.03(+1.15%)
Aug 17, 2004
2.424
2.424
2.289
2.295
29,126,268
-0.13(-5.31%)
Aug 16, 2004
2.371
2.440
2.357
2.424
15,545,742
+0.05(+2.10%)
Aug 13, 2004
2.327
2.413
2.327
2.374
11,714,870
+0.05(+2.23%)
Aug 12, 2004
2.352
2.374
2.317
2.322
16,797,926
-0.01(-0.34%)
Aug 11, 2004
2.438
2.438
2.305
2.330
36,890,376
-0.11(-4.42%)
Aug 10, 2004
2.478
2.483
2.432
2.438
22,507,076
-0.05(-1.92%)
Aug 09, 2004
2.425
2.502
2.419
2.485
17,515,164
+0.07(+2.95%)
Aug 06, 2004
2.407
2.432
2.380
2.414
26,241,896
+0.01(+0.30%)
Aug 05, 2004
2.579
2.598
2.394
2.407
48,849,232
-0.17(-6.68%)
Aug 04, 2004
2.673
2.680
2.574
2.579
21,949,694
-0.10(-3.82%)
Aug 03, 2004
2.669
2.697
2.661
2.681
9,865,338
+0.03(+1.01%)
Aug 02, 2004
2.678
2.678
2.635
2.655
14,571,898
-0.02(-0.63%)
Jul 30, 2004
2.710
2.715
2.667
2.671
13,283,256
-0.01(-0.27%)
Jul 29, 2004
2.656
2.706
2.625
2.679
38,767,252
+0.06(+2.15%)
Jul 28, 2004
2.626
2.645
2.590
2.622
17,887,454
+0.01(+0.34%)
Jul 27, 2004
2.567
2.624
2.523
2.613
18,770,154
+0.03(+1.27%)
Jul 26, 2004
2.640
2.642
2.562
2.581
11,555,717
-0.05(-1.92%)
Jul 23, 2004
2.615
2.634
2.596
2.631
9,437,660
+0.02(+0.61%)
Jul 22, 2004
2.646
2.664
2.585
2.615
15,418,841
-0.03(-1.04%)
Jul 21, 2004
2.757
2.765
2.628
2.643
18,768,050
-0.11(-4.00%)
Jul 20, 2004
2.778
2.780
2.741
2.753
10,401,688
-0.02(-0.64%)
Jul 19, 2004
2.795
2.801
2.760
2.771
11,724,685
-0.02(-0.85%)
Jul 16, 2004
2.790
2.811
2.777
2.794
19,097,572
+0.07(+2.48%)
Jul 15, 2004
2.742
2.744
2.701
2.727
13,870,787
-0.01(-0.30%)
Jul 14, 2004
2.705
2.762
2.701
2.735
14,680,571
+0.02(+0.77%)
Jul 13, 2004
2.705
2.724
2.688
2.714
8,071,194
+0.01(+0.37%)
Jul 12, 2004
2.736
2.750
2.685
2.704
11,601,290
-0.01(-0.51%)
Jul 09, 2004
2.717
2.741
2.715
2.718
8,578,097
+0.01(+0.32%)
Jul 08, 2004
2.766
2.785
2.706
2.709
16,120,653
-0.06(-2.06%)
Jul 07, 2004
2.702
2.766
2.681
2.766
11,662,987
+0.06(+2.39%)
Jul 06, 2004
2.703
2.746
2.696
2.702
11,923,801
+0.02(+0.84%)
Jul 02, 2004
2.665
2.696
2.648
2.679
7,441,596
+0.01(+0.44%)
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
.