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
Overstock Com Ord Shs
(NQ:
OSTK
)
16.78
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2023
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 (%)
Sep 30, 2005
38.63
38.70
38.20
38.35
214,575
-0.24(-0.62%)
Sep 29, 2005
38.53
38.79
37.10
38.59
372,225
-0.03(-0.08%)
Sep 28, 2005
40.64
40.64
38.54
38.62
594,924
-1.69(-4.19%)
Sep 27, 2005
40.58
41.12
39.87
40.31
243,401
-0.53(-1.30%)
Sep 26, 2005
41.27
41.47
40.81
40.84
327,398
+0.07(+0.17%)
Sep 23, 2005
40.77
41.34
40.00
40.77
343,587
+0.74(+1.85%)
Sep 22, 2005
40.03
40.45
39.63
40.03
348,603
-0.02(-0.05%)
Sep 21, 2005
40.08
40.70
39.66
40.05
702,975
-0.03(-0.07%)
Sep 20, 2005
39.77
40.69
39.67
40.08
655,035
+0.21(+0.53%)
Sep 19, 2005
41.00
41.35
38.90
39.87
850,064
-2.98(-6.95%)
Sep 16, 2005
43.65
44.76
42.50
42.85
570,653
-0.46(-1.06%)
Sep 15, 2005
42.85
43.90
42.67
43.31
382,243
+0.48(+1.12%)
Sep 14, 2005
43.97
43.99
42.72
42.83
417,500
-0.95(-2.17%)
Sep 13, 2005
44.17
44.75
42.89
43.78
466,344
-0.39(-0.88%)
Sep 12, 2005
40.67
44.30
40.33
44.17
1,205,314
+3.70(+9.14%)
Sep 09, 2005
40.85
41.33
40.16
40.47
311,237
-0.07(-0.17%)
Sep 08, 2005
40.90
41.00
40.11
40.54
203,300
-0.22(-0.54%)
Sep 07, 2005
41.72
41.77
40.10
40.76
264,816
-0.95(-2.28%)
Sep 06, 2005
42.18
42.73
41.00
41.71
592,572
-0.23(-0.55%)
Sep 02, 2005
40.18
42.47
40.18
41.94
669,715
+1.94(+4.85%)
Sep 01, 2005
40.31
40.97
39.26
40.00
515,224
-0.34(-0.84%)
Aug 31, 2005
40.52
40.52
39.90
40.34
328,717
+0.12(+0.30%)
Aug 30, 2005
39.69
40.53
39.69
40.22
226,734
+0.33(+0.83%)
Aug 29, 2005
40.05
40.40
39.57
39.89
241,870
-0.46(-1.14%)
Aug 26, 2005
40.82
41.05
40.35
40.35
191,378
-0.34(-0.84%)
Aug 25, 2005
40.00
41.10
40.00
40.69
198,033
+0.59(+1.47%)
Aug 24, 2005
40.30
41.28
40.07
40.10
291,008
-0.28(-0.69%)
Aug 23, 2005
41.15
41.27
40.06
40.38
322,948
-0.45(-1.10%)
Aug 22, 2005
42.37
42.57
40.73
40.83
469,511
-0.79(-1.90%)
Aug 19, 2005
41.76
42.45
41.50
41.62
913,593
-0.22(-0.53%)
Aug 18, 2005
43.24
43.35
41.77
41.84
413,979
-1.62(-3.73%)
Aug 17, 2005
43.37
44.50
42.81
43.46
685,111
+0.26(+0.60%)
Aug 16, 2005
45.06
45.29
42.81
43.20
806,548
-1.87(-4.15%)
Aug 15, 2005
46.56
48.65
45.04
45.07
1,001,335
-1.80(-3.84%)
Aug 12, 2005
42.75
48.24
42.75
46.87
1,873,599
+3.12(+7.13%)
Aug 11, 2005
42.95
44.21
42.61
43.75
496,726
+1.73(+4.12%)
Aug 10, 2005
42.45
42.67
41.39
42.02
176,697
-0.08(-0.19%)
Aug 09, 2005
42.05
42.41
41.25
42.10
136,329
+0.79(+1.91%)
Aug 08, 2005
43.25
43.25
41.10
41.31
245,339
-1.12(-2.64%)
Aug 05, 2005
42.79
43.25
42.38
42.43
335,815
+0.19(+0.45%)
Aug 04, 2005
42.00
43.00
41.53
42.24
615,523
-0.16(-0.38%)
Aug 03, 2005
45.01
45.75
40.35
42.40
2,608,269
-1.45(-3.31%)
Aug 02, 2005
43.48
44.20
43.18
43.85
576,778
+0.66(+1.53%)
Aug 01, 2005
43.14
43.60
42.58
43.19
614,589
-0.10(-0.23%)
Jul 29, 2005
43.00
43.96
42.98
43.29
452,849
+0.53(+1.24%)
Jul 28, 2005
42.75
43.43
42.33
42.76
462,006
+0.23(+0.54%)
Jul 27, 2005
41.55
42.75
41.50
42.53
698,247
+1.56(+3.81%)
Jul 26, 2005
40.87
42.35
40.75
40.97
408,355
-0.14(-0.34%)
Jul 25, 2005
39.86
41.99
39.50
41.11
621,028
+0.16(+0.39%)
Jul 22, 2005
40.30
42.49
39.50
40.95
467,720
+0.84(+2.09%)
Jul 21, 2005
40.50
41.75
39.77
40.11
541,963
+0.17(+0.43%)
Jul 20, 2005
39.75
40.29
39.46
39.94
279,861
-0.41(-1.02%)
Jul 19, 2005
39.35
40.46
38.80
40.35
439,914
+1.53(+3.94%)
Jul 18, 2005
39.69
40.19
38.40
38.82
767,119
-0.99(-2.49%)
Jul 15, 2005
40.02
40.35
39.78
39.81
454,776
-0.24(-0.60%)
Jul 14, 2005
39.94
40.50
39.79
40.05
350,813
+0.65(+1.65%)
Jul 13, 2005
40.07
40.36
39.20
39.40
383,718
-0.50(-1.25%)
Jul 12, 2005
41.06
41.50
39.81
39.90
567,880
-1.31(-3.18%)
Jul 11, 2005
39.18
41.66
38.05
41.21
750,977
+1.85(+4.70%)
Jul 08, 2005
39.48
39.50
38.92
39.36
397,991
+0.50(+1.29%)
Jul 07, 2005
37.62
39.42
37.15
38.86
494,866
+1.01(+2.67%)
Jul 06, 2005
37.93
38.40
37.51
37.85
405,576
+0.39(+1.04%)
Jul 05, 2005
36.62
37.55
36.57
37.46
382,300
+1.02(+2.80%)
Jul 01, 2005
35.82
36.70
35.60
36.44
341,400
+0.84(+2.36%)
Jun 30, 2005
35.47
36.21
35.32
35.60
452,236
-0.03(-0.08%)
Jun 29, 2005
36.07
36.14
35.39
35.63
408,943
+0.09(+0.25%)
Jun 28, 2005
36.38
36.82
35.00
35.54
721,476
-0.71(-1.96%)
Jun 27, 2005
38.54
38.67
36.00
36.25
644,492
-2.38(-6.17%)
Jun 24, 2005
38.82
39.40
38.50
38.63
345,632
-0.37(-0.94%)
Jun 23, 2005
39.77
40.10
39.00
39.00
403,204
-0.60(-1.52%)
Jun 22, 2005
38.82
39.80
38.52
39.60
425,599
+1.01(+2.62%)
Jun 21, 2005
38.91
39.90
38.32
38.59
508,180
-0.04(-0.10%)
Jun 20, 2005
39.40
39.40
38.00
38.63
843,395
-0.13(-0.34%)
Jun 17, 2005
39.95
40.10
38.58
38.76
471,155
-1.02(-2.56%)
Jun 16, 2005
40.15
40.25
39.38
39.78
242,207
-0.02(-0.05%)
Jun 15, 2005
39.83
41.25
38.46
39.80
889,014
+0.36(+0.91%)
Jun 14, 2005
39.45
40.09
39.10
39.44
244,258
-0.11(-0.28%)
Jun 13, 2005
39.75
40.16
39.48
39.55
215,275
-0.10(-0.25%)
Jun 10, 2005
40.40
40.40
39.20
39.65
276,930
-0.50(-1.25%)
Jun 09, 2005
40.15
40.86
39.27
40.15
356,059
+0.02(+0.05%)
Jun 08, 2005
39.68
41.56
39.65
40.13
868,728
+0.67(+1.70%)
Jun 07, 2005
39.75
40.50
39.00
39.46
353,637
-0.21(-0.53%)
Jun 06, 2005
39.07
40.19
38.89
39.67
385,518
+0.50(+1.28%)
Jun 03, 2005
41.13
41.24
39.00
39.17
433,176
-1.26(-3.12%)
Jun 02, 2005
41.30
41.58
40.26
40.43
350,420
-0.31(-0.76%)
Jun 01, 2005
38.40
41.87
38.29
40.74
1,521,642
+2.45(+6.40%)
May 31, 2005
38.60
38.80
38.23
38.29
482,121
-0.66(-1.69%)
May 27, 2005
39.20
39.75
38.25
38.95
515,465
-0.35(-0.89%)
May 26, 2005
40.75
40.95
39.11
39.30
616,017
-1.45(-3.56%)
May 25, 2005
40.63
41.47
40.15
40.75
386,342
-0.23(-0.56%)
May 24, 2005
40.07
42.20
40.00
40.98
514,700
+0.67(+1.66%)
May 23, 2005
41.30
41.79
40.17
40.31
603,025
-0.25(-0.62%)
May 20, 2005
40.17
40.85
40.02
40.56
402,206
+0.39(+0.97%)
May 19, 2005
39.54
41.10
39.53
40.17
734,721
+0.65(+1.64%)
May 18, 2005
38.40
39.77
38.05
39.52
1,158,300
+1.57(+4.14%)
May 17, 2005
38.44
38.44
36.65
37.95
534,836
+0.12(+0.32%)
May 16, 2005
35.91
38.53
35.12
37.83
982,966
+2.37(+6.68%)
May 13, 2005
35.75
35.94
34.90
35.46
594,745
-0.31(-0.87%)
May 12, 2005
35.24
36.89
34.48
35.77
970,729
+0.88(+2.52%)
May 11, 2005
34.46
35.31
34.14
34.89
537,439
+0.08(+0.23%)
May 10, 2005
35.16
35.38
34.00
34.81
494,531
-0.20(-0.57%)
May 09, 2005
34.94
35.49
34.62
35.01
570,146
+0.13(+0.37%)
May 06, 2005
34.50
35.21
34.26
34.88
281,588
+0.43(+1.25%)
May 05, 2005
34.92
35.71
34.17
34.45
631,450
-0.65(-1.85%)
May 04, 2005
36.40
36.48
33.62
35.10
1,692,537
-1.45(-3.97%)
May 03, 2005
37.20
37.37
35.83
36.55
476,427
-0.72(-1.92%)
May 02, 2005
35.63
37.70
35.51
37.27
1,356,735
+1.98(+5.63%)
Apr 29, 2005
35.00
35.75
34.52
35.28
910,641
+0.44(+1.26%)
Apr 28, 2005
35.27
35.27
34.75
34.84
816,348
-0.43(-1.22%)
Apr 27, 2005
34.88
35.90
34.88
35.27
1,167,923
+0.00(+0.00%)
Apr 26, 2005
36.00
36.00
34.86
35.27
742,618
-1.06(-2.92%)
Apr 25, 2005
34.81
36.80
34.15
36.33
1,336,089
+2.18(+6.38%)
Apr 22, 2005
35.10
37.04
33.95
34.15
4,159,697
-3.85(-10.13%)
Apr 21, 2005
40.03
40.59
37.55
38.00
2,398,957
-1.97(-4.93%)
Apr 20, 2005
41.43
41.95
39.27
39.97
995,916
-0.72(-1.77%)
Apr 19, 2005
41.30
41.55
39.93
40.69
783,179
-0.45(-1.09%)
Apr 18, 2005
41.21
43.67
40.55
41.14
1,437,195
+0.25(+0.61%)
Apr 15, 2005
42.64
42.64
40.65
40.89
636,812
-1.41(-3.33%)
Apr 14, 2005
42.56
43.29
42.23
42.30
591,312
-0.69(-1.61%)
Apr 13, 2005
42.50
43.94
42.05
42.99
878,063
+0.58(+1.37%)
Apr 12, 2005
42.73
42.73
41.01
42.41
789,980
-0.24(-0.56%)
Apr 11, 2005
43.22
43.68
41.81
42.65
678,402
-0.53(-1.23%)
Apr 08, 2005
44.75
45.34
43.12
43.18
640,539
-2.12(-4.69%)
Apr 07, 2005
43.25
45.41
43.04
45.30
1,062,459
+1.96(+4.53%)
Apr 06, 2005
43.95
44.79
43.08
43.34
517,122
-0.60(-1.37%)
Apr 05, 2005
45.58
46.25
43.64
43.94
1,004,690
-0.70(-1.57%)
Apr 04, 2005
42.28
45.20
42.20
44.64
930,147
+2.04(+4.79%)
Apr 01, 2005
43.41
43.65
42.00
42.60
500,078
-0.39(-0.91%)
Mar 31, 2005
43.26
43.83
42.60
42.99
576,159
-0.30(-0.69%)
Mar 30, 2005
41.91
43.66
41.50
43.29
807,833
+1.54(+3.69%)
Mar 29, 2005
42.56
43.72
41.50
41.75
778,374
-1.17(-2.73%)
Mar 28, 2005
43.50
44.24
42.50
42.92
670,130
-0.72(-1.65%)
Mar 24, 2005
43.50
44.75
43.25
43.64
700,056
+0.41(+0.95%)
Mar 23, 2005
44.08
44.60
42.81
43.23
1,029,122
-1.20(-2.70%)
Mar 22, 2005
46.00
46.75
44.40
44.43
805,362
-1.60(-3.48%)
Mar 21, 2005
46.43
46.93
45.58
46.03
796,821
-0.05(-0.10%)
Mar 18, 2005
47.46
47.46
45.73
46.08
518,913
-0.53(-1.15%)
Mar 17, 2005
45.55
46.98
44.66
46.61
749,964
+1.12(+2.46%)
Mar 16, 2005
45.12
46.64
43.63
45.49
925,980
-0.15(-0.33%)
Mar 15, 2005
45.11
46.71
43.81
45.64
1,275,829
+1.19(+2.68%)
Mar 14, 2005
46.75
47.20
44.00
44.45
1,722,376
-2.25(-4.82%)
Mar 11, 2005
48.20
48.98
45.84
46.70
1,487,161
-1.83(-3.77%)
Mar 10, 2005
48.92
49.12
47.45
48.53
1,322,577
+0.23(+0.48%)
Mar 09, 2005
51.35
51.50
48.01
48.30
2,620,892
-4.76(-8.97%)
Mar 08, 2005
53.20
54.46
52.61
53.06
755,068
-0.05(-0.09%)
Mar 07, 2005
51.69
54.25
51.69
53.11
960,153
+1.42(+2.75%)
Mar 04, 2005
52.39
53.23
51.64
51.69
486,373
-0.11(-0.21%)
Mar 03, 2005
52.25
53.88
51.50
51.80
778,557
-0.20(-0.38%)
Mar 02, 2005
51.28
53.16
49.75
52.00
1,087,543
+0.50(+0.97%)
Mar 01, 2005
53.00
54.28
51.16
51.50
1,172,332
-2.20(-4.09%)
Feb 28, 2005
53.27
54.90
52.81
53.70
864,688
+0.16(+0.30%)
Feb 25, 2005
54.00
55.38
53.40
53.53
1,184,146
+1.00(+1.91%)
Feb 24, 2005
51.39
53.20
50.78
52.53
929,903
+0.16(+0.31%)
Feb 23, 2005
52.60
53.10
51.22
52.37
867,690
+0.52(+1.00%)
Feb 22, 2005
54.30
54.44
50.82
51.85
1,422,617
-3.10(-5.64%)
Feb 18, 2005
56.42
56.77
54.89
54.95
958,637
-1.00(-1.79%)
Feb 17, 2005
57.54
58.24
55.25
55.95
1,023,919
-1.40(-2.44%)
Feb 16, 2005
56.65
57.90
56.25
57.35
1,095,199
+0.86(+1.52%)
Feb 15, 2005
55.24
57.25
54.28
56.49
1,762,230
+1.57(+2.86%)
Feb 14, 2005
54.00
55.41
53.56
54.92
1,009,343
+1.05(+1.95%)
Feb 11, 2005
53.86
54.75
51.86
53.87
1,125,471
+1.28(+2.43%)
Feb 10, 2005
54.42
55.81
49.80
52.59
2,836,810
-1.41(-2.61%)
Feb 09, 2005
53.95
54.94
53.62
54.00
971,321
+0.40(+0.75%)
Feb 08, 2005
54.11
54.45
52.89
53.60
1,047,907
-0.34(-0.63%)
Feb 07, 2005
54.60
56.09
53.16
53.94
2,299,575
+0.05(+0.09%)
Feb 04, 2005
49.98
54.55
49.20
53.89
4,373,716
+5.29(+10.88%)
Feb 03, 2005
46.92
49.95
46.81
48.60
2,312,270
+0.10(+0.21%)
Feb 02, 2005
48.86
50.17
47.64
48.50
2,226,048
+0.11(+0.23%)
Feb 01, 2005
52.56
52.75
47.74
48.39
4,070,095
-3.78(-7.25%)
Jan 31, 2005
55.15
55.34
51.72
52.17
3,650,781
-0.70(-1.32%)
Jan 28, 2005
57.73
58.37
52.12
52.87
9,281,443
-13.07(-19.82%)
Jan 27, 2005
63.99
67.08
62.12
65.94
5,105,142
+3.25(+5.19%)
Jan 26, 2005
59.59
63.12
58.57
62.69
2,488,104
+4.39(+7.52%)
Jan 25, 2005
57.35
59.99
57.14
58.30
1,896,636
+1.83(+3.24%)
Jan 24, 2005
61.42
61.57
55.75
56.47
2,022,959
-3.60(-5.99%)
Jan 21, 2005
60.38
61.00
59.00
60.07
1,824,079
+0.94(+1.59%)
Jan 20, 2005
58.56
62.25
57.95
59.13
3,568,752
-4.01(-6.35%)
Jan 19, 2005
64.89
66.34
62.60
63.14
5,283,305
+1.12(+1.81%)
Jan 18, 2005
57.00
62.64
56.65
62.02
3,184,970
+5.58(+9.88%)
Jan 14, 2005
55.40
56.75
54.80
56.44
1,124,080
+1.64(+2.99%)
Jan 13, 2005
55.22
57.24
53.87
54.80
2,116,280
-0.35(-0.63%)
Jan 12, 2005
54.52
55.71
52.30
55.15
2,153,617
+0.76(+1.40%)
Jan 11, 2005
55.85
58.17
52.80
54.39
3,332,617
-1.36(-2.44%)
Jan 10, 2005
61.55
61.90
55.30
55.75
2,241,338
-6.26(-10.10%)
Jan 07, 2005
60.15
62.25
58.55
62.01
1,594,653
+2.95(+4.99%)
Jan 06, 2005
64.19
64.41
59.03
59.06
1,949,443
-4.26(-6.73%)
Jan 05, 2005
64.25
65.91
63.09
63.32
946,941
-0.68(-1.06%)
Jan 04, 2005
66.45
67.59
61.77
64.00
1,732,968
-1.83(-2.78%)
Jan 03, 2005
69.60
70.35
65.26
65.83
1,363,755
-3.17(-4.59%)
Dec 31, 2004
70.15
70.70
68.48
69.00
533,500
-1.00(-1.42%)
Dec 30, 2004
70.58
70.90
69.50
70.00
570,900
-0.20(-0.29%)
Dec 29, 2004
72.36
73.25
69.00
70.20
1,249,700
-2.16(-2.99%)
Dec 28, 2004
71.40
73.75
71.29
72.36
1,098,600
+1.49(+2.10%)
Dec 27, 2004
69.27
71.81
68.78
70.87
1,090,700
+2.16(+3.14%)
Dec 23, 2004
69.40
70.50
68.21
68.72
606,300
-0.87(-1.25%)
Dec 22, 2004
70.00
72.32
69.50
69.58
816,300
-0.43(-0.61%)
Dec 21, 2004
72.10
72.19
69.09
70.01
1,302,000
-1.67(-2.33%)
Dec 20, 2004
73.37
74.50
71.50
71.68
1,484,400
+0.64(+0.90%)
Dec 17, 2004
71.24
72.74
70.21
71.04
808,100
-0.41(-0.57%)
Dec 16, 2004
74.03
74.45
71.45
71.45
1,032,300
-2.50(-3.38%)
Dec 15, 2004
74.60
75.50
72.85
73.95
1,056,900
+0.19(+0.25%)
Dec 14, 2004
75.00
75.65
72.31
73.77
1,553,500
-1.08(-1.44%)
Dec 13, 2004
72.75
75.00
71.70
74.84
2,805,500
+5.20(+7.47%)
Dec 10, 2004
68.75
71.25
68.40
69.64
985,400
+0.97(+1.42%)
Dec 09, 2004
68.14
69.94
67.47
68.67
1,278,400
-0.45(-0.65%)
Dec 08, 2004
67.72
69.99
66.31
69.12
2,706,400
+2.58(+3.88%)
Dec 07, 2004
74.17
74.51
66.05
66.54
3,991,800
-9.51(-12.50%)
Dec 06, 2004
71.80
77.18
71.77
76.05
3,332,200
+4.05(+5.62%)
Dec 03, 2004
70.40
72.34
69.50
72.00
1,802,800
+2.30(+3.30%)
Dec 02, 2004
69.50
71.95
68.48
69.70
1,793,200
-0.06(-0.09%)
Dec 01, 2004
72.04
72.70
69.25
69.76
2,045,800
-1.50(-2.10%)
Nov 30, 2004
70.40
72.15
68.75
71.26
2,657,700
+2.22(+3.22%)
Nov 29, 2004
67.90
70.30
66.50
69.04
3,880,400
+3.44(+5.24%)
Nov 26, 2004
63.43
66.70
63.20
65.60
2,137,600
+3.25(+5.21%)
Nov 24, 2004
60.82
62.48
58.99
62.35
1,713,300
+2.93(+4.93%)
Nov 23, 2004
55.90
59.74
55.51
59.42
1,876,000
+3.37(+6.01%)
Nov 22, 2004
55.21
57.20
54.02
56.05
1,431,200
+0.92(+1.67%)
Nov 19, 2004
57.41
58.55
54.80
55.13
1,941,400
-2.97(-5.11%)
Nov 18, 2004
58.45
58.74
56.85
58.10
1,947,300
+0.57(+0.99%)
Nov 17, 2004
56.80
58.60
56.66
57.53
1,444,400
+0.77(+1.36%)
Nov 16, 2004
57.00
58.25
56.00
56.76
760,100
-0.54(-0.94%)
Nov 15, 2004
58.12
59.10
56.74
57.30
1,993,200
-2.90(-4.82%)
Nov 12, 2004
61.25
62.73
58.80
60.20
1,585,700
-1.23(-2.00%)
Nov 11, 2004
58.18
62.18
55.00
61.43
3,301,600
+4.01(+6.98%)
Nov 10, 2004
61.20
61.20
57.05
57.42
3,361,600
-4.36(-7.06%)
Nov 09, 2004
61.17
63.20
59.25
61.78
1,648,000
+1.38(+2.28%)
Nov 08, 2004
58.93
61.44
57.75
60.40
1,297,800
+2.00(+3.42%)
Nov 05, 2004
60.97
62.36
56.75
58.40
2,119,500
-2.48(-4.07%)
Nov 04, 2004
60.44
62.09
58.18
60.88
1,904,300
+0.62(+1.04%)
Nov 03, 2004
57.28
61.16
56.56
60.25
3,040,100
+4.23(+7.55%)
Nov 02, 2004
56.55
57.57
54.97
56.02
1,192,800
-0.61(-1.08%)
Nov 01, 2004
53.12
58.38
53.12
56.63
1,470,200
+2.49(+4.60%)
Oct 29, 2004
55.75
56.54
54.05
54.14
939,600
-1.88(-3.36%)
Oct 28, 2004
55.81
58.65
55.75
56.02
993,800
-1.38(-2.40%)
Oct 27, 2004
53.78
58.17
53.06
57.40
2,352,900
+3.95(+7.39%)
Oct 26, 2004
53.28
56.40
50.59
53.45
1,571,300
+0.87(+1.65%)
Oct 25, 2004
54.01
54.44
50.71
52.58
2,860,900
-0.05(-0.10%)
Oct 22, 2004
48.46
57.92
48.18
52.63
5,871,200
+5.80(+12.39%)
Oct 21, 2004
45.06
47.29
44.75
46.83
1,849,800
+2.81(+6.38%)
Oct 20, 2004
45.55
45.82
43.42
44.02
1,007,900
-1.55(-3.40%)
Oct 19, 2004
42.24
46.17
41.81
45.57
2,469,500
+4.59(+11.19%)
Oct 18, 2004
40.40
41.30
39.75
40.98
748,300
+0.41(+1.02%)
Oct 15, 2004
41.22
41.98
40.30
40.57
630,200
-0.61(-1.48%)
Oct 14, 2004
41.07
43.15
40.63
41.18
1,612,400
+1.69(+4.28%)
Oct 13, 2004
39.75
40.60
38.56
39.49
768,100
+0.74(+1.91%)
Oct 12, 2004
38.10
39.68
37.80
38.75
729,300
+0.32(+0.83%)
Oct 11, 2004
39.53
40.30
38.14
38.43
826,400
-1.12(-2.83%)
Oct 08, 2004
41.15
41.50
38.81
39.55
701,700
-1.41(-3.44%)
Oct 07, 2004
40.16
42.94
39.50
40.96
1,475,500
+1.25(+3.15%)
Oct 06, 2004
39.30
40.01
38.90
39.71
266,500
+0.21(+0.53%)
Oct 05, 2004
39.72
40.21
39.10
39.50
366,700
-0.24(-0.60%)
Oct 04, 2004
38.91
40.34
38.51
39.74
484,900
+0.88(+2.26%)
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
.