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
Financial Institut
(NQ:
FISI
)
17.50
-0.22 (-1.24%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2005
10.77
10.92
10.67
10.92
9,044
+0.27(+2.51%)
Sep 29, 2005
10.14
10.65
10.00
10.65
11,944
+0.53(+5.21%)
Sep 28, 2005
10.50
10.55
10.01
10.13
13,371
-0.38(-3.61%)
Sep 27, 2005
10.64
10.72
10.48
10.51
29,327
-0.15(-1.39%)
Sep 26, 2005
10.42
10.65
10.42
10.65
64,952
+0.28(+2.69%)
Sep 23, 2005
10.38
10.38
10.13
10.38
15,552
+0.23(+2.22%)
Sep 22, 2005
10.15
10.16
9.700
10.15
18,067
+0.46(+4.71%)
Sep 21, 2005
9.937
10.03
9.694
9.694
15,682
-0.39(-3.83%)
Sep 20, 2005
9.949
10.08
9.848
10.08
28,858
+0.23(+2.35%)
Sep 19, 2005
9.908
10.06
9.676
9.848
28,621
+0.01(+0.12%)
Sep 16, 2005
9.741
9.896
9.510
9.836
105,553
+0.19(+1.97%)
Sep 15, 2005
9.575
9.896
9.569
9.646
36,347
+0.11(+1.12%)
Sep 14, 2005
9.854
9.865
9.522
9.540
17,867
-0.04(-0.43%)
Sep 13, 2005
9.611
9.670
9.581
9.581
17,717
-0.01(-0.12%)
Sep 12, 2005
9.759
9.807
9.581
9.593
18,662
-0.26(-2.59%)
Sep 09, 2005
9.688
9.967
9.682
9.848
13,070
-0.09(-0.95%)
Sep 08, 2005
10.53
10.53
9.747
9.943
39,500
-0.69(-6.52%)
Sep 07, 2005
10.56
10.79
10.46
10.64
21,196
+0.13(+1.24%)
Sep 06, 2005
9.937
10.52
9.937
10.51
29,580
+0.69(+7.07%)
Sep 02, 2005
9.670
9.848
9.611
9.813
52,742
+0.14(+1.41%)
Sep 01, 2005
9.795
9.813
9.646
9.676
24,676
-0.09(-0.97%)
Aug 31, 2005
9.641
9.771
9.575
9.771
16,415
+0.19(+1.98%)
Aug 30, 2005
9.730
9.735
9.546
9.581
39,850
-0.15(-1.52%)
Aug 29, 2005
9.581
9.768
9.581
9.730
45,944
+0.13(+1.36%)
Aug 26, 2005
9.741
9.759
9.581
9.599
18,686
-0.14(-1.46%)
Aug 25, 2005
9.735
9.848
9.718
9.741
9,333
-0.04(-0.36%)
Aug 24, 2005
9.664
9.777
9.587
9.777
9,414
+0.12(+1.29%)
Aug 23, 2005
9.718
9.718
9.409
9.652
15,045
+0.07(+0.68%)
Aug 22, 2005
9.623
9.640
9.510
9.587
7,797
+0.03(+0.31%)
Aug 19, 2005
9.492
9.581
9.492
9.558
8,340
+0.05(+0.56%)
Aug 18, 2005
9.783
9.925
9.486
9.504
28,483
-0.40(-4.07%)
Aug 17, 2005
10.04
10.04
9.795
9.908
18,666
+0.00(+0.00%)
Aug 16, 2005
10.27
10.38
9.908
9.908
19,401
-0.52(-5.01%)
Aug 15, 2005
10.14
10.46
9.931
10.43
15,087
+0.27(+2.63%)
Aug 12, 2005
10.50
10.50
10.03
10.16
16,372
-0.42(-3.93%)
Aug 11, 2005
10.38
10.58
10.35
10.58
15,418
+0.27(+2.59%)
Aug 10, 2005
11.23
11.23
10.28
10.31
19,594
-0.38(-3.55%)
Aug 09, 2005
10.88
10.98
10.68
10.69
12,193
-0.08(-0.77%)
Aug 08, 2005
10.83
10.98
10.68
10.77
13,730
+0.14(+1.34%)
Aug 05, 2005
11.05
11.05
10.63
10.63
25,710
-0.42(-3.76%)
Aug 04, 2005
11.60
11.60
11.04
11.05
25,165
-0.56(-4.81%)
Aug 03, 2005
11.50
11.78
11.50
11.60
2,723
-0.04(-0.31%)
Aug 02, 2005
11.63
11.74
11.49
11.64
4,011
-0.12(-1.06%)
Aug 01, 2005
11.56
11.84
11.42
11.76
5,457
+0.33(+2.91%)
Jul 29, 2005
11.86
11.98
11.43
11.43
28,451
-0.36(-3.07%)
Jul 28, 2005
11.38
11.92
11.38
11.79
25,607
+0.36(+3.11%)
Jul 27, 2005
11.50
11.50
11.18
11.44
15,225
-0.15(-1.28%)
Jul 26, 2005
11.40
11.84
11.40
11.59
2,155
+0.05(+0.46%)
Jul 25, 2005
11.87
11.87
11.40
11.53
6,091
-0.31(-2.65%)
Jul 22, 2005
11.52
11.87
11.48
11.85
7,573
+0.52(+4.55%)
Jul 21, 2005
11.84
12.17
11.16
11.33
29,317
-0.53(-4.50%)
Jul 20, 2005
11.30
11.88
11.30
11.87
14,558
+0.43(+3.73%)
Jul 19, 2005
11.09
11.61
11.09
11.44
2,734
+0.49(+4.44%)
Jul 18, 2005
11.23
11.23
10.82
10.95
4,834
-0.33(-2.94%)
Jul 15, 2005
11.05
11.29
10.77
11.28
10,305
+0.07(+0.63%)
Jul 14, 2005
11.79
11.84
11.21
11.21
17,954
-0.40(-3.47%)
Jul 13, 2005
12.03
12.03
11.40
11.62
16,565
-0.46(-3.78%)
Jul 12, 2005
12.25
12.26
12.07
12.07
28,567
-0.18(-1.50%)
Jul 11, 2005
11.69
12.32
11.69
12.26
28,398
+0.39(+3.30%)
Jul 08, 2005
11.15
11.87
11.15
11.87
17,673
+0.59(+5.26%)
Jul 07, 2005
10.86
11.27
10.86
11.27
11,896
+0.26(+2.37%)
Jul 06, 2005
10.93
11.21
10.93
11.01
11,168
-0.07(-0.64%)
Jul 05, 2005
10.64
11.09
10.64
11.08
14,496
+0.40(+3.78%)
Jul 01, 2005
10.69
10.84
10.65
10.68
21,238
-0.01(-0.11%)
Jun 30, 2005
10.85
10.85
10.43
10.69
41,163
-0.05(-0.44%)
Jun 29, 2005
10.51
10.87
10.51
10.74
41,273
+0.03(+0.28%)
Jun 28, 2005
10.39
10.74
10.17
10.71
20,405
+0.44(+4.27%)
Jun 27, 2005
10.26
10.35
10.12
10.27
22,765
+0.15(+1.52%)
Jun 24, 2005
10.54
10.68
10.12
10.12
94,829
-0.46(-4.37%)
Jun 23, 2005
10.87
11.02
10.54
10.58
24,213
-0.45(-4.09%)
Jun 22, 2005
10.76
11.03
10.70
11.03
27,894
+0.25(+2.31%)
Jun 21, 2005
10.79
10.87
10.71
10.78
8,596
+0.02(+0.22%)
Jun 20, 2005
10.76
10.92
10.60
10.76
11,890
-0.01(-0.05%)
Jun 17, 2005
10.99
11.06
10.67
10.76
56,908
-0.12(-1.09%)
Jun 16, 2005
10.78
10.88
10.74
10.88
10,863
+0.09(+0.88%)
Jun 15, 2005
10.89
10.89
10.65
10.79
26,657
+0.02(+0.22%)
Jun 14, 2005
10.68
10.78
10.57
10.76
27,518
-0.01(-0.06%)
Jun 13, 2005
10.67
10.90
10.52
10.77
8,609
+0.18(+1.74%)
Jun 10, 2005
10.60
10.71
10.48
10.58
18,224
-0.14(-1.27%)
Jun 09, 2005
10.47
10.79
10.41
10.72
20,940
+0.17(+1.63%)
Jun 08, 2005
10.73
10.79
10.55
10.55
10,253
-0.10(-0.95%)
Jun 07, 2005
10.79
11.14
10.64
10.65
41,460
-0.18(-1.70%)
Jun 06, 2005
10.74
10.91
10.71
10.83
9,060
+0.09(+0.83%)
Jun 03, 2005
10.98
10.98
10.72
10.74
10,910
-0.25(-2.27%)
Jun 02, 2005
10.98
11.09
10.88
10.99
10,212
-0.02(-0.22%)
Jun 01, 2005
10.78
11.37
10.78
11.02
22,119
+0.27(+2.48%)
May 31, 2005
10.69
10.79
10.69
10.75
6,926
+0.08(+0.78%)
May 27, 2005
10.68
10.86
10.39
10.67
26,591
-0.27(-2.44%)
May 26, 2005
10.89
11.02
10.77
10.93
31,183
+0.13(+1.21%)
May 25, 2005
10.83
11.08
10.74
10.80
37,163
-0.25(-2.25%)
May 24, 2005
11.05
11.05
10.74
11.05
14,833
+0.01(+0.05%)
May 23, 2005
11.69
11.69
10.91
11.05
41,249
-0.29(-2.56%)
May 20, 2005
11.31
11.37
11.28
11.34
3,708
-0.14(-1.19%)
May 19, 2005
11.65
11.81
11.25
11.47
28,339
-0.18(-1.58%)
May 18, 2005
11.72
11.99
11.46
11.66
41,633
-0.04(-0.30%)
May 17, 2005
11.54
11.69
11.47
11.69
6,988
+0.18(+1.55%)
May 16, 2005
11.40
11.54
11.38
11.52
28,319
+0.12(+1.04%)
May 13, 2005
10.79
11.40
10.31
11.40
55,501
+0.79(+7.50%)
May 12, 2005
10.81
10.81
10.58
10.60
14,056
-0.11(-1.05%)
May 11, 2005
10.97
11.09
10.57
10.71
45,864
-0.15(-1.37%)
May 10, 2005
11.25
11.30
10.68
10.86
92,073
-0.39(-3.48%)
May 09, 2005
11.27
11.39
11.08
11.25
53,729
+0.10(+0.90%)
May 06, 2005
11.17
11.34
10.93
11.15
13,508
+0.03(+0.27%)
May 05, 2005
11.02
11.12
10.68
11.12
35,587
+0.27(+2.52%)
May 04, 2005
10.77
10.89
10.34
10.85
89,152
+0.02(+0.22%)
May 03, 2005
10.67
10.92
10.63
10.83
64,237
-0.11(-0.98%)
May 02, 2005
10.67
10.96
10.56
10.93
62,343
+0.03(+0.27%)
Apr 29, 2005
10.85
10.96
10.19
10.90
66,324
-0.11(-0.97%)
Apr 28, 2005
10.97
11.10
10.72
11.01
10,507
-0.04(-0.38%)
Apr 27, 2005
10.70
11.11
10.70
11.05
15,032
+0.28(+2.64%)
Apr 26, 2005
10.71
10.84
10.70
10.77
9,306
-0.07(-0.66%)
Apr 25, 2005
10.68
10.92
10.68
10.84
8,151
+0.16(+1.50%)
Apr 22, 2005
10.74
10.86
10.68
10.68
15,514
-0.14(-1.26%)
Apr 21, 2005
10.26
10.82
10.26
10.82
30,895
+0.46(+4.47%)
Apr 20, 2005
10.96
10.96
10.27
10.35
35,483
-0.56(-5.16%)
Apr 19, 2005
10.73
10.92
10.73
10.92
7,821
+0.07(+0.60%)
Apr 18, 2005
10.72
10.99
10.72
10.85
7,160
+0.05(+0.44%)
Apr 15, 2005
11.27
11.28
10.72
10.80
20,599
-0.31(-2.78%)
Apr 14, 2005
11.48
11.48
11.01
11.11
31,213
-0.17(-1.52%)
Apr 13, 2005
11.38
11.49
11.27
11.28
5,860
-0.13(-1.14%)
Apr 12, 2005
11.28
11.65
11.28
11.41
18,618
+0.07(+0.57%)
Apr 11, 2005
11.54
11.57
11.27
11.35
14,924
-0.31(-2.65%)
Apr 08, 2005
11.91
11.91
11.62
11.66
8,411
-0.33(-2.72%)
Apr 07, 2005
11.72
11.98
11.68
11.98
16,324
+0.01(+0.10%)
Apr 06, 2005
11.73
11.98
11.62
11.97
5,393
+0.40(+3.49%)
Apr 05, 2005
11.49
11.90
11.43
11.57
36,892
-0.13(-1.12%)
Apr 04, 2005
11.81
11.92
11.31
11.70
18,084
+0.02(+0.15%)
Apr 01, 2005
11.91
11.92
11.34
11.68
12,036
-0.07(-0.61%)
Mar 31, 2005
11.73
11.82
11.46
11.75
20,506
-0.09(-0.80%)
Mar 30, 2005
11.80
11.95
11.69
11.85
19,601
+0.09(+0.76%)
Mar 29, 2005
11.68
11.87
11.63
11.76
18,647
+0.23(+2.01%)
Mar 28, 2005
11.33
11.63
11.33
11.53
4,578
+0.20(+1.73%)
Mar 24, 2005
11.48
11.51
11.24
11.33
33,320
-0.01(-0.05%)
Mar 23, 2005
11.27
11.34
11.23
11.34
14,984
-0.04(-0.31%)
Mar 22, 2005
11.58
11.59
11.27
11.37
23,183
-0.26(-2.24%)
Mar 21, 2005
12.03
12.29
11.62
11.63
11,057
-0.44(-3.64%)
Mar 18, 2005
12.36
12.36
12.03
12.07
55,390
-0.17(-1.36%)
Mar 17, 2005
12.54
12.54
12.08
12.24
19,195
+0.14(+1.18%)
Mar 16, 2005
12.35
12.35
12.10
12.10
27,053
-0.21(-1.74%)
Mar 15, 2005
12.58
12.59
12.21
12.31
16,211
-0.03(-0.24%)
Mar 14, 2005
12.41
12.54
12.27
12.34
19,227
+0.07(+0.58%)
Mar 11, 2005
12.46
12.46
12.23
12.27
7,033
-0.20(-1.62%)
Mar 10, 2005
12.70
12.71
12.46
12.47
7,861
-0.26(-2.05%)
Mar 09, 2005
12.67
13.04
12.61
12.73
18,018
-0.07(-0.51%)
Mar 08, 2005
13.08
13.15
12.66
12.80
15,947
-0.44(-3.32%)
Mar 07, 2005
13.25
13.56
13.11
13.24
10,546
-0.23(-1.68%)
Mar 04, 2005
13.05
13.56
12.95
13.46
111,076
+0.49(+3.80%)
Mar 03, 2005
12.77
13.04
12.77
12.97
49,446
+0.20(+1.53%)
Mar 02, 2005
12.76
12.86
12.76
12.77
15,650
-0.05(-0.37%)
Mar 01, 2005
12.88
12.93
12.73
12.82
38,610
+0.09(+0.70%)
Feb 28, 2005
12.73
12.85
12.70
12.73
20,552
-0.11(-0.83%)
Feb 25, 2005
12.58
12.90
12.55
12.84
6,395
+0.05(+0.42%)
Feb 24, 2005
12.61
12.78
12.47
12.78
8,650
+0.30(+2.38%)
Feb 23, 2005
12.50
12.55
12.43
12.49
14,106
+0.03(+0.24%)
Feb 22, 2005
12.77
12.86
12.46
12.46
43,218
-0.19(-1.50%)
Feb 18, 2005
12.93
12.93
12.62
12.65
11,883
-0.11(-0.84%)
Feb 17, 2005
12.79
12.83
12.76
12.76
9,344
-0.03(-0.25%)
Feb 16, 2005
12.76
12.95
12.71
12.79
19,544
+0.03(+0.26%)
Feb 15, 2005
12.93
12.93
12.70
12.76
17,557
+0.01(+0.09%)
Feb 14, 2005
12.68
12.93
12.68
12.74
8,544
-0.33(-2.50%)
Feb 11, 2005
12.58
13.07
12.58
13.07
9,899
+0.49(+3.87%)
Feb 10, 2005
12.92
12.99
12.58
12.58
13,484
-0.40(-3.06%)
Feb 09, 2005
13.57
13.57
12.89
12.98
18,256
-0.36(-2.71%)
Feb 08, 2005
13.30
13.53
13.16
13.34
66,862
+0.05(+0.36%)
Feb 07, 2005
13.38
13.38
13.22
13.30
4,579
-0.08(-0.62%)
Feb 04, 2005
13.21
13.43
13.21
13.38
7,490
+0.17(+1.26%)
Feb 03, 2005
13.30
13.30
13.12
13.21
22,312
-0.20(-1.50%)
Feb 02, 2005
13.48
13.48
13.18
13.41
10,251
-0.10(-0.75%)
Feb 01, 2005
13.54
13.61
13.41
13.51
15,832
-0.24(-1.77%)
Jan 31, 2005
13.32
13.76
13.27
13.76
9,306
+0.41(+3.07%)
Jan 28, 2005
13.62
13.62
13.21
13.35
46,498
-0.66(-4.70%)
Jan 27, 2005
14.08
14.08
13.65
14.01
23,262
-0.08(-0.55%)
Jan 26, 2005
14.10
14.10
13.79
14.08
9,365
+0.31(+2.24%)
Jan 25, 2005
14.24
14.24
13.76
13.78
4,045
-0.17(-1.23%)
Jan 24, 2005
13.94
14.21
13.79
13.95
20,648
-0.15(-1.05%)
Jan 21, 2005
14.24
14.29
13.97
14.10
19,815
+0.01(+0.08%)
Jan 20, 2005
14.14
14.16
14.07
14.08
23,368
-0.26(-1.78%)
Jan 19, 2005
14.44
14.79
14.23
14.34
26,424
-0.37(-2.50%)
Jan 18, 2005
14.58
14.73
14.05
14.71
15,251
+0.43(+3.03%)
Jan 14, 2005
14.22
14.71
13.95
14.27
111,011
+0.21(+1.52%)
Jan 13, 2005
14.36
14.37
14.00
14.06
40,951
-0.09(-0.67%)
Jan 12, 2005
14.07
14.16
13.97
14.16
19,803
-0.11(-0.75%)
Jan 11, 2005
13.89
14.26
13.78
14.26
22,153
+0.33(+2.34%)
Jan 10, 2005
13.83
14.00
13.78
13.94
20,626
-0.07(-0.51%)
Jan 07, 2005
13.83
14.02
13.83
14.01
38,572
+0.05(+0.34%)
Jan 06, 2005
13.82
13.97
13.82
13.96
20,734
+0.15(+1.07%)
Jan 05, 2005
13.76
13.92
13.70
13.81
39,897
-0.02(-0.17%)
Jan 04, 2005
14.02
14.03
13.76
13.83
21,937
-0.20(-1.40%)
Jan 03, 2005
13.82
14.03
13.76
14.03
57,035
+0.24(+1.72%)
Dec 31, 2004
13.81
14.10
13.78
13.79
28,992
-0.14(-0.98%)
Dec 30, 2004
14.00
14.02
13.67
13.93
74,671
-0.05(-0.34%)
Dec 29, 2004
14.97
15.04
13.65
13.98
169,401
-1.60(-10.25%)
Dec 28, 2004
15.72
15.80
15.57
15.57
10,282
-0.13(-0.83%)
Dec 27, 2004
15.94
15.94
15.69
15.70
12,810
-0.05(-0.30%)
Dec 23, 2004
15.74
15.80
15.72
15.75
8,765
+0.04(+0.23%)
Dec 22, 2004
15.38
15.85
15.38
15.72
14,664
+0.52(+3.40%)
Dec 21, 2004
15.13
15.24
15.13
15.20
3,371
+0.32(+2.12%)
Dec 20, 2004
14.89
15.03
14.87
14.88
21,406
-0.10(-0.66%)
Dec 17, 2004
15.28
15.65
14.96
14.98
27,137
-0.44(-2.83%)
Dec 16, 2004
16.46
16.46
15.41
15.42
27,812
-0.76(-4.69%)
Dec 15, 2004
15.46
16.35
15.46
16.18
49,050
+0.43(+2.75%)
Dec 14, 2004
15.48
15.75
15.46
15.75
12,979
+0.27(+1.72%)
Dec 13, 2004
15.57
15.59
15.47
15.48
11,630
-0.08(-0.49%)
Dec 10, 2004
15.57
15.57
15.19
15.55
10,619
+0.01(+0.03%)
Dec 09, 2004
15.17
15.55
15.17
15.55
4,719
+0.15(+0.96%)
Dec 08, 2004
14.99
15.40
14.86
15.40
23,261
+0.11(+0.74%)
Dec 07, 2004
15.70
15.70
14.83
15.29
15,001
-0.07(-0.43%)
Dec 06, 2004
15.72
15.72
15.35
15.35
10,282
-0.37(-2.38%)
Dec 03, 2004
15.95
15.99
15.73
15.73
4,551
-0.32(-2.00%)
Dec 02, 2004
15.69
16.42
15.69
16.05
37,588
+0.04(+0.22%)
Dec 01, 2004
15.40
16.19
15.37
16.01
50,736
+0.88(+5.84%)
Nov 30, 2004
14.88
15.21
14.88
15.13
14,327
+0.14(+0.95%)
Nov 29, 2004
14.71
14.99
14.68
14.99
32,531
+0.23(+1.53%)
Nov 26, 2004
14.93
14.93
14.76
14.76
8,259
-0.50(-3.27%)
Nov 24, 2004
15.22
15.26
15.00
15.26
8,933
+0.20(+1.34%)
Nov 23, 2004
15.13
15.13
14.80
15.06
14,833
+0.06(+0.40%)
Nov 22, 2004
14.71
15.00
14.64
15.00
37,925
+0.30(+2.02%)
Nov 19, 2004
14.84
14.84
14.70
14.70
7,753
-0.19(-1.28%)
Nov 18, 2004
14.99
15.00
14.87
14.89
4,213
-0.17(-1.14%)
Nov 17, 2004
14.86
15.09
14.86
15.06
18,372
+0.32(+2.17%)
Nov 16, 2004
15.12
15.12
14.74
14.74
6,405
-0.39(-2.55%)
Nov 15, 2004
14.97
15.13
14.88
15.13
11,124
+0.05(+0.31%)
Nov 12, 2004
15.03
15.13
15.00
15.08
12,979
+0.03(+0.20%)
Nov 11, 2004
14.98
15.16
14.94
15.05
15,170
-0.03(-0.20%)
Nov 10, 2004
15.16
15.39
14.96
15.08
21,406
-0.17(-1.09%)
Nov 09, 2004
15.16
15.37
15.16
15.25
1,685
-0.15(-1.00%)
Nov 08, 2004
15.59
15.59
15.36
15.40
26,632
-0.09(-0.61%)
Nov 05, 2004
15.37
15.54
15.36
15.50
1,854
+0.07(+0.46%)
Nov 04, 2004
15.43
15.60
15.25
15.42
7,416
-0.18(-1.14%)
Nov 03, 2004
15.27
15.60
14.91
15.60
16,518
+0.18(+1.19%)
Nov 02, 2004
15.67
15.67
15.42
15.42
11,461
-0.13(-0.84%)
Nov 01, 2004
15.33
15.64
15.16
15.55
8,933
-0.09(-0.57%)
Oct 29, 2004
15.70
15.89
15.51
15.64
20,732
-0.08(-0.49%)
Oct 28, 2004
15.61
15.80
15.57
15.72
6,068
-0.09(-0.56%)
Oct 27, 2004
15.37
15.80
15.18
15.80
21,406
+0.38(+2.46%)
Oct 26, 2004
15.21
15.48
15.16
15.42
11,124
+0.12(+0.78%)
Oct 25, 2004
14.99
15.32
14.95
15.31
7,416
+0.46(+3.08%)
Oct 22, 2004
15.31
15.44
14.85
14.85
7,585
-0.31(-2.07%)
Oct 21, 2004
14.77
15.25
14.77
15.16
17,024
+0.13(+0.87%)
Oct 20, 2004
14.82
15.03
14.48
15.03
21,744
+0.35(+2.38%)
Oct 19, 2004
15.10
15.25
14.68
14.68
16,855
-0.43(-2.87%)
Oct 18, 2004
15.10
15.25
15.02
15.12
9,270
-0.01(-0.08%)
Oct 15, 2004
14.65
15.13
14.65
15.13
9,607
+0.62(+4.29%)
Oct 14, 2004
14.57
14.68
14.30
14.51
31,520
-0.18(-1.21%)
Oct 13, 2004
14.57
14.73
14.51
14.68
15,170
+0.00(+0.00%)
Oct 12, 2004
14.07
14.68
13.70
14.68
30,509
+0.64(+4.56%)
Oct 11, 2004
14.12
14.12
13.89
14.04
4,719
+0.11(+0.81%)
Oct 08, 2004
13.98
14.17
13.93
13.93
2,359
+0.08(+0.56%)
Oct 07, 2004
13.74
14.23
13.74
13.85
5,899
-0.34(-2.38%)
Oct 06, 2004
13.97
14.19
13.91
14.19
2,528
+0.27(+1.96%)
Oct 05, 2004
13.90
14.15
13.90
13.92
4,213
-0.15(-1.10%)
Oct 04, 2004
13.55
14.07
13.46
14.07
12,304
+0.55(+4.08%)
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
.