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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Sep 30, 2005
26.12
26.15
25.51
25.69
490,743
-0.27(-1.04%)
Sep 29, 2005
25.94
26.33
25.77
25.96
339,452
-0.03(-0.10%)
Sep 28, 2005
25.79
26.25
25.63
25.99
506,920
+0.20(+0.77%)
Sep 27, 2005
25.63
27.10
25.63
25.79
999,765
+0.01(+0.03%)
Sep 26, 2005
25.55
25.91
25.34
25.78
614,263
+0.47(+1.85%)
Sep 23, 2005
25.31
25.44
24.81
25.31
466,258
+0.34(+1.36%)
Sep 22, 2005
24.97
25.16
24.16
24.97
908,839
-0.13(-0.52%)
Sep 21, 2005
25.57
25.97
24.42
25.10
1,184,489
-0.13(-0.52%)
Sep 20, 2005
25.85
25.89
25.07
25.23
1,033,053
-0.67(-2.58%)
Sep 19, 2005
26.18
26.25
25.76
25.90
439,198
-0.24(-0.93%)
Sep 16, 2005
25.71
26.45
25.63
26.15
1,660,497
+0.42(+1.62%)
Sep 15, 2005
25.75
25.96
25.60
25.73
542,979
-0.02(-0.07%)
Sep 14, 2005
26.38
26.54
25.69
25.75
636,869
-0.64(-2.44%)
Sep 13, 2005
26.62
27.06
26.22
26.39
741,831
-0.33(-1.24%)
Sep 12, 2005
26.88
27.58
26.36
26.72
882,509
+0.65(+2.50%)
Sep 09, 2005
26.27
26.39
25.39
26.07
547,890
-0.26(-0.99%)
Sep 08, 2005
26.95
27.02
26.13
26.33
497,809
-0.63(-2.32%)
Sep 07, 2005
26.55
27.22
26.47
26.95
405,457
+0.35(+1.31%)
Sep 06, 2005
26.75
26.98
26.43
26.61
637,079
-0.15(-0.55%)
Sep 02, 2005
27.78
27.78
26.09
26.75
1,091,212
-0.70(-2.53%)
Sep 01, 2005
27.86
28.15
27.40
27.45
326,699
-0.61(-2.17%)
Aug 31, 2005
28.07
28.21
27.66
28.06
248,985
-0.08(-0.28%)
Aug 30, 2005
27.87
28.15
27.56
28.14
179,253
+0.17(+0.59%)
Aug 29, 2005
28.25
28.37
27.79
27.97
251,508
-0.28(-0.98%)
Aug 26, 2005
28.17
28.43
27.59
28.25
280,623
-0.01(-0.03%)
Aug 25, 2005
28.18
28.56
28.16
28.26
197,223
+0.03(+0.09%)
Aug 24, 2005
28.63
28.86
28.19
28.23
484,384
-0.50(-1.75%)
Aug 23, 2005
28.77
28.88
28.49
28.74
431,143
-0.05(-0.18%)
Aug 22, 2005
28.68
28.92
28.46
28.79
518,822
+0.37(+1.32%)
Aug 19, 2005
28.61
28.67
28.24
28.41
470,658
-0.08(-0.27%)
Aug 18, 2005
28.08
28.50
27.56
28.49
590,338
+0.33(+1.17%)
Aug 17, 2005
28.12
28.60
27.98
28.16
699,872
+0.10(+0.34%)
Aug 16, 2005
28.06
28.34
27.81
28.07
500,743
+0.02(+0.06%)
Aug 15, 2005
27.81
28.17
27.75
28.05
483,779
+0.23(+0.84%)
Aug 12, 2005
27.98
28.02
27.53
27.81
411,890
-0.30(-1.08%)
Aug 11, 2005
28.60
28.60
28.02
28.12
395,270
-0.34(-1.19%)
Aug 10, 2005
28.46
28.93
28.33
28.46
506,941
+0.26(+0.92%)
Aug 09, 2005
28.11
28.78
28.08
28.20
737,604
+0.13(+0.46%)
Aug 08, 2005
28.21
28.52
27.95
28.07
391,212
-0.34(-1.19%)
Aug 05, 2005
28.80
28.92
28.19
28.41
740,161
-0.43(-1.51%)
Aug 04, 2005
29.66
29.71
28.78
28.84
693,189
-0.82(-2.75%)
Aug 03, 2005
30.25
30.76
29.40
29.66
1,176,863
-0.96(-3.15%)
Aug 02, 2005
31.11
31.28
30.40
30.62
1,150,881
-0.74(-2.36%)
Aug 01, 2005
29.14
31.59
29.14
31.36
3,888,067
+2.78(+9.73%)
Jul 29, 2005
29.14
29.15
28.26
28.58
683,906
-0.18(-0.63%)
Jul 28, 2005
29.09
29.09
27.89
28.76
714,309
+0.03(+0.12%)
Jul 27, 2005
29.11
29.11
28.41
28.73
835,016
-0.38(-1.31%)
Jul 26, 2005
29.38
30.19
29.02
29.11
861,160
-0.32(-1.09%)
Jul 25, 2005
28.50
29.75
28.08
29.43
1,744,014
+0.77(+2.70%)
Jul 22, 2005
28.23
29.69
28.23
28.66
1,555,366
+0.25(+0.89%)
Jul 21, 2005
27.00
30.72
26.76
28.41
5,284,219
+3.23(+12.82%)
Jul 20, 2005
25.16
25.51
24.98
25.18
406,648
-0.07(-0.26%)
Jul 19, 2005
25.23
25.37
25.07
25.24
349,182
+0.08(+0.31%)
Jul 18, 2005
25.34
25.47
25.08
25.16
525,008
-0.23(-0.89%)
Jul 15, 2005
25.53
25.57
25.28
25.39
725,474
-0.14(-0.54%)
Jul 14, 2005
25.77
25.77
25.46
25.53
474,395
-0.07(-0.27%)
Jul 13, 2005
26.07
26.07
25.31
25.60
950,179
-0.43(-1.67%)
Jul 12, 2005
26.29
26.42
25.92
26.03
600,288
-0.28(-1.06%)
Jul 11, 2005
26.82
26.85
26.03
26.31
1,272,724
-0.24(-0.92%)
Jul 08, 2005
26.62
26.94
26.22
26.55
632,416
+0.02(+0.07%)
Jul 07, 2005
26.42
27.64
26.22
26.54
1,070,580
+0.50(+1.94%)
Jul 06, 2005
26.02
26.33
25.80
26.03
256,021
-0.14(-0.53%)
Jul 05, 2005
25.98
26.43
25.95
26.17
620,298
+0.06(+0.23%)
Jul 01, 2005
26.07
26.36
25.83
26.11
303,589
+0.18(+0.70%)
Jun 30, 2005
26.18
26.50
25.91
25.93
569,046
-0.46(-1.75%)
Jun 29, 2005
25.69
26.88
25.54
26.39
1,107,989
+0.73(+2.84%)
Jun 28, 2005
25.00
25.76
24.95
25.66
749,589
+0.95(+3.83%)
Jun 27, 2005
24.70
25.03
24.50
24.71
432,106
-0.06(-0.25%)
Jun 24, 2005
25.23
25.43
24.67
24.77
747,524
-0.59(-2.33%)
Jun 23, 2005
25.69
25.96
25.34
25.36
577,029
-0.45(-1.75%)
Jun 22, 2005
25.77
25.97
25.58
25.82
547,641
+0.09(+0.34%)
Jun 21, 2005
25.71
25.80
25.49
25.73
705,930
-0.06(-0.24%)
Jun 20, 2005
25.46
25.91
25.41
25.79
873,796
+0.03(+0.10%)
Jun 17, 2005
25.33
25.96
25.33
25.76
872,182
+0.37(+1.47%)
Jun 16, 2005
25.45
25.61
25.11
25.39
635,276
-0.03(-0.10%)
Jun 15, 2005
24.88
25.93
24.76
25.42
2,516,425
+1.27(+5.25%)
Jun 14, 2005
23.59
24.17
23.52
24.15
1,346,664
+0.25(+1.05%)
Jun 13, 2005
24.15
24.69
23.71
23.90
1,127,083
+0.40(+1.70%)
Jun 10, 2005
23.81
23.88
23.41
23.50
213,763
-0.25(-1.06%)
Jun 09, 2005
23.85
23.98
23.64
23.75
395,836
-0.24(-1.01%)
Jun 08, 2005
24.93
24.93
23.85
23.99
465,090
-0.58(-2.37%)
Jun 07, 2005
24.24
24.90
24.24
24.57
535,998
+0.27(+1.11%)
Jun 06, 2005
24.33
24.43
24.16
24.30
353,681
-0.05(-0.21%)
Jun 03, 2005
24.39
24.45
24.08
24.36
607,541
-0.08(-0.32%)
Jun 02, 2005
24.11
24.59
23.95
24.43
964,509
+0.29(+1.19%)
Jun 01, 2005
23.33
24.33
23.24
24.15
1,026,642
+0.85(+3.66%)
May 31, 2005
23.53
23.64
22.84
23.30
1,791,098
+0.46(+2.02%)
May 27, 2005
22.44
22.85
22.34
22.84
301,360
+0.26(+1.15%)
May 26, 2005
22.33
22.59
22.22
22.57
463,437
+0.18(+0.82%)
May 25, 2005
22.50
22.59
22.35
22.39
410,954
-0.16(-0.69%)
May 24, 2005
22.85
23.03
22.38
22.55
420,053
-0.30(-1.33%)
May 23, 2005
22.32
22.96
22.12
22.85
778,482
+0.32(+1.43%)
May 20, 2005
22.16
22.57
22.07
22.53
594,189
+0.25(+1.13%)
May 19, 2005
21.72
22.29
21.72
22.28
900,866
+0.46(+2.11%)
May 18, 2005
21.75
21.98
21.63
21.82
1,313,098
+0.01(+0.04%)
May 17, 2005
22.18
22.18
21.66
21.81
796,665
-0.33(-1.49%)
May 16, 2005
22.35
22.57
22.05
22.14
492,523
-0.30(-1.35%)
May 13, 2005
22.68
22.90
22.38
22.44
470,778
-0.27(-1.19%)
May 12, 2005
22.51
22.73
22.51
22.71
757,259
+0.11(+0.50%)
May 11, 2005
22.33
22.72
22.26
22.60
567,863
+0.09(+0.39%)
May 10, 2005
22.24
22.90
21.82
22.51
1,267,348
-0.65(-2.81%)
May 09, 2005
23.04
23.33
22.82
23.17
568,970
-0.44(-1.88%)
May 06, 2005
23.18
23.65
23.04
23.61
395,631
+0.28(+1.19%)
May 05, 2005
23.44
23.75
23.11
23.33
424,693
-0.17(-0.74%)
May 04, 2005
23.09
23.50
22.81
23.50
893,788
+0.50(+2.15%)
May 03, 2005
23.41
23.44
22.69
23.01
385,768
-0.31(-1.34%)
May 02, 2005
24.00
24.00
22.93
23.32
518,670
+0.21(+0.90%)
Apr 29, 2005
22.16
23.29
22.10
23.11
533,879
+0.80(+3.58%)
Apr 28, 2005
22.71
23.04
22.23
22.31
253,616
-0.60(-2.62%)
Apr 27, 2005
22.70
23.03
22.44
22.91
510,995
+0.06(+0.27%)
Apr 26, 2005
23.07
23.20
22.64
22.85
671,782
-0.23(-0.98%)
Apr 25, 2005
23.34
23.38
22.87
23.08
459,639
-0.25(-1.08%)
Apr 22, 2005
22.81
23.45
22.71
23.33
883,857
+0.70(+3.07%)
Apr 21, 2005
22.49
22.95
21.84
22.64
838,136
+0.28(+1.24%)
Apr 20, 2005
22.44
22.85
21.45
22.36
1,189,309
-0.16(-0.69%)
Apr 19, 2005
22.09
22.89
21.79
22.51
1,370,613
+0.61(+2.78%)
Apr 18, 2005
21.14
21.91
21.14
21.91
743,095
+0.65(+3.07%)
Apr 15, 2005
21.16
21.51
21.06
21.25
735,442
-0.10(-0.49%)
Apr 14, 2005
21.81
22.00
20.90
21.36
1,095,201
-0.51(-2.34%)
Apr 13, 2005
21.14
22.13
21.12
21.87
1,729,390
+0.59(+2.78%)
Apr 12, 2005
23.20
23.25
20.72
21.28
8,002,411
-4.29(-16.79%)
Apr 11, 2005
25.58
25.89
25.46
25.57
413,612
-0.17(-0.64%)
Apr 08, 2005
26.34
26.43
25.67
25.74
353,930
-0.46(-1.76%)
Apr 07, 2005
26.19
26.52
26.05
26.20
501,618
-0.03(-0.10%)
Apr 06, 2005
26.22
26.76
26.14
26.22
853,534
+0.00(+0.00%)
Apr 05, 2005
26.47
26.83
26.20
26.22
442,941
-0.09(-0.33%)
Apr 04, 2005
26.40
26.49
25.84
26.31
369,153
-0.28(-1.05%)
Apr 01, 2005
26.53
26.88
26.35
26.59
425,676
+0.26(+0.99%)
Mar 31, 2005
26.86
26.89
26.29
26.33
494,524
-0.48(-1.78%)
Mar 30, 2005
25.34
26.98
25.16
26.81
1,410,499
+2.39(+9.79%)
Mar 29, 2005
25.23
25.31
23.78
24.42
1,752,288
-1.06(-4.18%)
Mar 28, 2005
25.43
25.75
24.92
25.48
940,721
-0.20(-0.76%)
Mar 24, 2005
27.15
27.50
25.50
25.68
1,460,082
-1.48(-5.44%)
Mar 23, 2005
27.24
27.81
26.76
27.15
483,289
-0.32(-1.17%)
Mar 22, 2005
27.37
28.05
27.09
27.48
475,775
-0.11(-0.41%)
Mar 21, 2005
27.92
28.20
27.05
27.59
652,718
-0.36(-1.31%)
Mar 18, 2005
28.37
28.50
27.68
27.95
494,863
-0.30(-1.08%)
Mar 17, 2005
28.07
28.54
27.85
28.26
957,857
+0.01(+0.03%)
Mar 16, 2005
28.67
28.67
28.08
28.25
382,472
-0.56(-1.93%)
Mar 15, 2005
28.89
29.54
28.65
28.81
387,268
-0.09(-0.30%)
Mar 14, 2005
28.89
29.07
28.77
28.89
305,028
-0.08(-0.27%)
Mar 11, 2005
29.21
29.54
28.71
28.97
1,197,115
-0.16(-0.54%)
Mar 10, 2005
29.21
29.39
28.38
29.13
684,083
-0.18(-0.62%)
Mar 09, 2005
29.20
29.67
29.01
29.31
463,048
+0.03(+0.12%)
Mar 08, 2005
29.93
30.13
29.14
29.27
1,010,991
-0.38(-1.29%)
Mar 07, 2005
29.91
30.37
29.15
29.66
1,561,904
+0.68(+2.35%)
Mar 04, 2005
27.73
29.65
27.72
28.97
1,532,350
+1.33(+4.79%)
Mar 03, 2005
27.27
27.88
27.08
27.65
792,532
+0.35(+1.27%)
Mar 02, 2005
27.65
27.70
27.13
27.30
267,843
-0.30(-1.10%)
Mar 01, 2005
27.02
27.72
27.02
27.61
475,381
+0.45(+1.66%)
Feb 28, 2005
26.85
27.28
26.62
27.15
537,414
+0.15(+0.55%)
Feb 25, 2005
27.01
27.15
26.82
27.01
609,687
-0.08(-0.29%)
Feb 24, 2005
27.11
27.37
26.79
27.08
569,668
-0.11(-0.42%)
Feb 23, 2005
26.48
27.37
26.48
27.20
1,047,076
+0.75(+2.83%)
Feb 22, 2005
26.95
26.95
26.45
26.45
606,452
-0.50(-1.84%)
Feb 18, 2005
26.88
27.00
26.60
26.95
330,814
+0.01(+0.03%)
Feb 17, 2005
27.64
27.64
26.83
26.94
320,890
-0.70(-2.52%)
Feb 16, 2005
27.41
27.67
27.29
27.63
339,995
+0.04(+0.16%)
Feb 15, 2005
27.89
27.89
27.46
27.59
328,448
-0.11(-0.41%)
Feb 14, 2005
27.78
27.84
27.54
27.70
324,929
+0.02(+0.06%)
Feb 11, 2005
27.10
27.74
26.91
27.68
459,789
+0.46(+1.69%)
Feb 10, 2005
27.11
27.41
26.65
27.22
420,038
+0.20(+0.74%)
Feb 09, 2005
27.45
27.67
26.96
27.02
421,232
-0.52(-1.89%)
Feb 08, 2005
27.59
28.00
27.41
27.55
453,975
-0.02(-0.06%)
Feb 07, 2005
27.47
28.24
27.25
27.56
725,935
+0.28(+1.02%)
Feb 04, 2005
27.06
27.35
26.62
27.28
989,791
+0.23(+0.87%)
Feb 03, 2005
26.91
27.35
26.33
27.05
868,609
+0.47(+1.78%)
Feb 02, 2005
26.65
26.85
25.16
26.58
1,452,291
-0.30(-1.13%)
Feb 01, 2005
26.73
27.03
26.65
26.88
292,748
+0.40(+1.51%)
Jan 31, 2005
26.13
26.63
25.86
26.48
233,343
+0.48(+1.86%)
Jan 28, 2005
25.84
26.23
25.60
26.00
170,019
-0.06(-0.23%)
Jan 27, 2005
25.46
26.19
25.46
26.06
225,002
+0.43(+1.70%)
Jan 26, 2005
25.29
25.66
25.10
25.62
242,815
+0.48(+1.92%)
Jan 25, 2005
24.73
25.30
24.64
25.14
255,697
+0.57(+2.33%)
Jan 24, 2005
25.20
25.36
24.56
24.57
296,080
-0.52(-2.06%)
Jan 21, 2005
25.52
25.59
25.03
25.09
211,175
-0.45(-1.75%)
Jan 20, 2005
25.62
25.82
25.40
25.53
199,083
-0.18(-0.69%)
Jan 19, 2005
26.28
26.29
25.64
25.71
190,737
-0.49(-1.86%)
Jan 18, 2005
25.59
26.29
25.49
26.20
239,209
+0.61(+2.38%)
Jan 14, 2005
25.39
25.67
25.33
25.59
199,032
+0.13(+0.51%)
Jan 13, 2005
25.46
25.72
25.33
25.46
319,017
-0.06(-0.22%)
Jan 12, 2005
25.48
25.89
25.25
25.52
285,858
-0.06(-0.22%)
Jan 11, 2005
26.18
26.38
25.48
25.57
415,902
-0.73(-2.76%)
Jan 10, 2005
26.08
26.56
25.81
26.30
292,632
+0.20(+0.75%)
Jan 07, 2005
26.11
26.29
26.07
26.10
259,862
+0.01(+0.05%)
Jan 06, 2005
26.41
26.42
26.00
26.09
302,517
-0.21(-0.79%)
Jan 05, 2005
26.17
26.61
25.75
26.30
313,474
+0.06(+0.22%)
Jan 04, 2005
27.11
27.41
26.19
26.24
367,574
-1.04(-3.82%)
Jan 03, 2005
27.51
27.80
27.08
27.28
299,720
-0.43(-1.55%)
Dec 31, 2004
27.61
27.86
27.36
27.71
183,672
+0.30(+1.11%)
Dec 30, 2004
27.37
27.95
27.06
27.41
293,807
+0.20(+0.72%)
Dec 29, 2004
27.50
27.55
27.12
27.22
191,498
-0.10(-0.38%)
Dec 28, 2004
26.46
27.40
26.45
27.32
250,766
+0.86(+3.25%)
Dec 27, 2004
26.94
26.94
26.14
26.46
200,589
-0.27(-1.02%)
Dec 23, 2004
27.22
27.48
26.50
26.73
256,520
-0.33(-1.20%)
Dec 22, 2004
26.11
27.72
26.11
27.06
515,687
+0.77(+2.94%)
Dec 21, 2004
26.21
26.42
25.85
26.29
287,822
+0.27(+1.05%)
Dec 20, 2004
26.12
26.45
25.90
26.01
211,522
-0.11(-0.42%)
Dec 17, 2004
25.79
26.49
25.76
26.12
577,487
+0.01(+0.03%)
Dec 16, 2004
24.83
26.34
24.83
26.11
1,351,996
+1.83(+7.55%)
Dec 15, 2004
24.34
24.35
24.00
24.28
222,455
+0.08(+0.32%)
Dec 14, 2004
23.52
24.27
23.46
24.20
413,608
+0.61(+2.58%)
Dec 13, 2004
24.00
24.07
23.37
23.59
411,882
-0.26(-1.09%)
Dec 10, 2004
24.42
24.52
23.69
23.85
253,413
-0.59(-2.42%)
Dec 09, 2004
24.21
24.61
23.88
24.44
400,949
+0.34(+1.42%)
Dec 08, 2004
23.90
24.18
23.51
24.10
404,747
+0.43(+1.84%)
Dec 07, 2004
24.30
24.37
23.49
23.67
387,484
-0.65(-2.66%)
Dec 06, 2004
24.59
24.72
24.23
24.31
282,068
-0.27(-1.10%)
Dec 03, 2004
25.10
25.30
24.47
24.58
370,107
-0.33(-1.34%)
Dec 02, 2004
25.00
25.28
24.75
24.92
420,168
+0.05(+0.19%)
Dec 01, 2004
24.51
25.09
24.44
24.87
464,820
+0.39(+1.58%)
Nov 30, 2004
25.26
25.26
23.93
24.48
976,250
-1.07(-4.20%)
Nov 29, 2004
24.85
25.72
24.77
25.56
535,942
+0.32(+1.27%)
Nov 26, 2004
25.21
25.42
25.21
25.23
74,228
-0.11(-0.45%)
Nov 24, 2004
25.63
25.89
25.06
25.35
379,544
-0.23(-0.88%)
Nov 23, 2004
25.42
25.88
25.03
25.57
357,333
+0.21(+0.82%)
Nov 22, 2004
25.33
25.48
25.00
25.36
308,192
+0.06(+0.22%)
Nov 19, 2004
26.07
26.07
25.25
25.31
301,402
-0.67(-2.59%)
Nov 18, 2004
25.70
26.07
25.68
25.98
268,028
+0.13(+0.49%)
Nov 17, 2004
26.44
26.44
25.76
25.86
417,061
-0.12(-0.45%)
Nov 16, 2004
26.64
26.64
25.97
25.97
266,532
-0.53(-1.98%)
Nov 15, 2004
25.83
26.71
25.83
26.50
312,565
+0.13(+0.48%)
Nov 12, 2004
26.85
26.85
25.93
26.37
490,714
-0.18(-0.69%)
Nov 11, 2004
26.04
26.69
25.82
26.55
678,530
+0.98(+3.82%)
Nov 10, 2004
25.46
25.76
25.05
25.58
329,713
+0.20(+0.77%)
Nov 09, 2004
25.07
25.48
24.69
25.38
396,461
+0.50(+2.01%)
Nov 08, 2004
25.20
25.41
24.57
24.88
465,396
-0.20(-0.81%)
Nov 05, 2004
25.56
25.56
24.93
25.09
548,486
-0.25(-0.99%)
Nov 04, 2004
24.43
25.46
24.26
25.34
588,074
+0.88(+3.61%)
Nov 03, 2004
24.34
25.13
24.12
24.46
996,734
+0.40(+1.64%)
Nov 02, 2004
23.18
24.26
22.94
24.06
961,749
+0.62(+2.65%)
Nov 01, 2004
22.47
23.74
22.47
23.44
708,106
+0.32(+1.39%)
Oct 29, 2004
23.03
23.57
22.72
23.12
562,526
-0.10(-0.45%)
Oct 28, 2004
23.54
23.57
23.03
23.22
408,775
-0.22(-0.93%)
Oct 27, 2004
23.50
23.65
23.03
23.44
702,812
+0.09(+0.39%)
Oct 26, 2004
23.64
23.64
23.20
23.35
423,966
-0.12(-0.52%)
Oct 25, 2004
23.68
23.93
23.09
23.47
547,565
-0.26(-1.08%)
Oct 22, 2004
24.10
24.53
23.57
23.73
637,905
-0.74(-3.04%)
Oct 21, 2004
24.09
24.47
23.70
24.47
488,988
+0.63(+2.66%)
Oct 20, 2004
21.72
24.01
21.35
23.83
3,003,439
+0.64(+2.77%)
Oct 19, 2004
23.63
23.94
23.08
23.19
394,044
-0.38(-1.60%)
Oct 18, 2004
23.66
23.67
22.71
23.57
777,616
-0.11(-0.46%)
Oct 15, 2004
24.11
24.40
23.68
23.68
446,637
-0.33(-1.38%)
Oct 14, 2004
23.77
24.07
23.66
24.01
329,252
+0.13(+0.56%)
Oct 13, 2004
23.58
24.37
23.55
23.87
538,473
+0.37(+1.57%)
Oct 12, 2004
24.15
24.15
23.39
23.50
662,763
-0.70(-2.91%)
Oct 11, 2004
23.70
24.34
23.36
24.21
736,071
+0.52(+2.20%)
Oct 08, 2004
25.19
25.22
23.27
23.69
1,388,362
-1.58(-6.26%)
Oct 07, 2004
25.89
25.93
25.19
25.27
774,969
-0.55(-2.12%)
Oct 06, 2004
26.10
26.10
25.66
25.82
506,250
-0.24(-0.93%)
Oct 05, 2004
25.85
26.21
25.73
26.06
398,763
+0.21(+0.81%)
Oct 04, 2004
25.21
26.35
25.14
25.85
701,431
+0.63(+2.52%)
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
.