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
Hologic Inc
(NQ:
HOLX
)
75.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2005
4.394
4.487
4.381
4.447
1,439,200
+0.04(+0.96%)
Apr 28, 2005
4.344
4.438
4.340
4.405
1,505,644
+0.03(+0.66%)
Apr 27, 2005
3.944
4.500
3.944
4.376
3,016,284
+0.49(+12.64%)
Apr 26, 2005
3.873
3.975
3.856
3.885
561,864
-0.02(-0.42%)
Apr 25, 2005
3.862
3.908
3.844
3.901
694,448
+0.04(+1.17%)
Apr 22, 2005
3.866
3.916
3.694
3.856
2,005,296
-0.03(-0.80%)
Apr 21, 2005
4.014
4.018
3.862
3.888
2,146,124
-0.10(-2.57%)
Apr 20, 2005
4.241
4.250
3.962
3.990
1,555,512
-0.23(-5.56%)
Apr 19, 2005
4.117
4.301
4.086
4.225
855,872
+0.13(+3.14%)
Apr 18, 2005
4.098
4.130
4.000
4.096
561,816
+0.02(+0.46%)
Apr 15, 2005
4.061
4.223
4.000
4.077
705,076
+0.01(+0.18%)
Apr 14, 2005
4.197
4.221
4.040
4.070
750,888
-0.16(-3.78%)
Apr 13, 2005
4.276
4.335
4.206
4.230
543,200
-0.07(-1.63%)
Apr 12, 2005
4.258
4.312
4.174
4.300
768,296
+0.01(+0.35%)
Apr 11, 2005
4.138
4.396
4.129
4.285
1,117,444
+0.16(+3.91%)
Apr 08, 2005
4.294
4.294
4.112
4.124
556,204
-0.15(-3.48%)
Apr 07, 2005
4.279
4.324
4.194
4.272
452,412
+0.02(+0.38%)
Apr 06, 2005
4.126
4.338
4.112
4.256
1,129,804
+0.16(+3.94%)
Apr 05, 2005
4.112
4.157
4.000
4.095
865,912
-0.03(-0.73%)
Apr 04, 2005
4.034
4.128
4.000
4.125
921,440
+0.12(+3.03%)
Apr 01, 2005
3.944
4.188
3.944
4.004
740,976
+0.02(+0.49%)
Mar 31, 2005
4.019
4.026
3.944
3.984
1,339,568
-0.02(-0.39%)
Mar 30, 2005
3.942
4.027
3.877
4.000
1,744,456
+0.03(+0.66%)
Mar 29, 2005
4.084
4.112
3.961
3.974
652,440
-0.08(-1.91%)
Mar 28, 2005
3.967
4.096
3.963
4.051
1,055,096
+0.08(+2.05%)
Mar 24, 2005
4.009
4.037
3.964
3.970
732,476
+0.01(+0.33%)
Mar 23, 2005
4.009
4.030
3.930
3.957
1,353,420
-0.08(-1.88%)
Mar 22, 2005
3.974
4.089
3.970
4.032
1,174,856
+0.05(+1.16%)
Mar 21, 2005
4.070
4.100
3.950
3.986
1,213,944
-0.11(-2.74%)
Mar 18, 2005
4.169
4.169
4.070
4.099
1,317,468
-0.06(-1.53%)
Mar 17, 2005
4.246
4.250
4.098
4.162
2,310,288
-0.08(-1.97%)
Mar 16, 2005
4.344
4.369
4.200
4.246
1,580,964
-0.10(-2.27%)
Mar 15, 2005
4.362
4.442
4.329
4.345
546,876
-0.03(-0.66%)
Mar 14, 2005
4.304
4.375
4.298
4.374
926,012
+0.10(+2.22%)
Mar 11, 2005
4.325
4.379
4.237
4.279
577,452
-0.05(-1.24%)
Mar 10, 2005
4.253
4.369
4.099
4.332
1,716,240
+0.06(+1.37%)
Mar 09, 2005
4.675
4.678
4.250
4.274
2,759,936
-0.41(-8.68%)
Mar 08, 2005
4.694
4.729
4.638
4.680
803,432
+0.00(+0.11%)
Mar 07, 2005
4.675
4.692
4.638
4.675
849,276
+0.00(+0.00%)
Mar 04, 2005
4.706
4.706
4.639
4.675
497,956
+0.04(+0.86%)
Mar 03, 2005
4.636
4.669
4.600
4.635
1,023,828
+0.01(+0.30%)
Mar 02, 2005
4.679
4.725
4.602
4.621
927,484
-0.05(-1.02%)
Mar 01, 2005
4.662
4.675
4.625
4.669
897,228
+0.05(+1.08%)
Feb 28, 2005
4.769
4.817
4.591
4.619
1,473,032
-0.17(-3.55%)
Feb 25, 2005
4.700
4.841
4.671
4.789
1,561,572
+0.10(+2.08%)
Feb 24, 2005
4.599
4.728
4.537
4.691
921,588
+0.11(+2.32%)
Feb 23, 2005
4.556
4.616
4.556
4.585
1,114,792
+0.02(+0.47%)
Feb 22, 2005
4.644
4.644
4.534
4.564
1,345,276
-0.03(-0.57%)
Feb 18, 2005
4.565
4.624
4.543
4.590
652,784
+0.04(+0.82%)
Feb 17, 2005
4.622
4.625
4.526
4.553
975,172
-0.03(-0.65%)
Feb 16, 2005
4.539
4.586
4.416
4.582
1,055,396
+0.04(+0.96%)
Feb 15, 2005
4.537
4.577
4.481
4.539
1,412,484
+0.02(+0.47%)
Feb 14, 2005
4.750
4.750
4.389
4.518
1,927,100
-0.24(-5.03%)
Feb 11, 2005
4.562
4.854
4.540
4.757
1,614,924
+0.17(+3.61%)
Feb 10, 2005
4.611
4.680
4.516
4.591
810,216
-0.01(-0.19%)
Feb 09, 2005
4.594
4.647
4.546
4.600
907,156
-0.02(-0.41%)
Feb 08, 2005
4.624
4.714
4.589
4.619
857,772
-0.03(-0.57%)
Feb 07, 2005
4.605
4.652
4.539
4.645
965,440
+0.04(+0.87%)
Feb 04, 2005
4.576
4.624
4.516
4.605
1,440,828
-0.01(-0.22%)
Feb 03, 2005
4.695
4.722
4.600
4.615
1,628,684
-0.07(-1.42%)
Feb 02, 2005
4.616
4.737
4.554
4.681
1,960,472
+0.10(+2.10%)
Feb 01, 2005
4.455
4.656
4.434
4.585
2,137,152
+0.12(+2.75%)
Jan 31, 2005
4.380
4.499
4.362
4.463
1,658,128
+0.11(+2.41%)
Jan 28, 2005
4.236
4.463
4.236
4.357
2,122,868
+0.14(+3.38%)
Jan 27, 2005
4.250
4.250
4.125
4.215
1,772,964
-0.09(-2.20%)
Jan 26, 2005
4.000
4.400
3.993
4.310
6,560,240
+0.62(+16.96%)
Jan 25, 2005
3.417
3.736
3.417
3.685
1,157,636
+0.25(+7.43%)
Jan 24, 2005
3.691
3.696
3.421
3.430
1,099,036
-0.23(-6.19%)
Jan 21, 2005
3.560
3.768
3.507
3.656
1,745,992
+0.15(+4.24%)
Jan 20, 2005
3.522
3.558
3.476
3.507
959,628
+0.00(+0.14%)
Jan 19, 2005
3.513
3.531
3.435
3.502
957,336
+0.01(+0.25%)
Jan 18, 2005
3.328
3.521
3.300
3.494
901,508
+0.17(+5.00%)
Jan 14, 2005
3.314
3.370
3.275
3.328
366,716
+0.06(+1.84%)
Jan 13, 2005
3.386
3.393
3.254
3.268
410,784
-0.08(-2.50%)
Jan 12, 2005
3.300
3.386
3.257
3.351
578,116
+0.07(+2.02%)
Jan 11, 2005
3.294
3.304
3.214
3.285
584,924
+0.00(+0.11%)
Jan 10, 2005
3.107
3.297
3.107
3.281
579,996
+0.20(+6.58%)
Jan 07, 2005
3.261
3.322
3.078
3.079
453,260
-0.12(-3.83%)
Jan 06, 2005
3.295
3.303
3.188
3.201
269,736
-0.01(-0.19%)
Jan 05, 2005
3.250
3.339
3.200
3.208
614,188
-0.02(-0.50%)
Jan 04, 2005
3.499
3.499
3.154
3.224
1,176,468
-0.18(-5.18%)
Jan 03, 2005
3.518
3.518
3.397
3.400
1,295,176
-0.03(-0.98%)
Dec 31, 2004
3.421
3.484
3.417
3.434
157,200
-0.01(-0.29%)
Dec 30, 2004
3.486
3.562
3.419
3.444
401,200
-0.05(-1.54%)
Dec 29, 2004
3.592
3.599
3.484
3.498
487,200
-0.08(-2.24%)
Dec 28, 2004
3.538
3.578
3.480
3.578
524,800
+0.05(+1.53%)
Dec 27, 2004
3.538
3.545
3.458
3.524
818,800
+0.01(+0.32%)
Dec 23, 2004
3.509
3.530
3.454
3.513
880,400
+0.00(+0.00%)
Dec 22, 2004
3.399
3.626
3.346
3.513
3,872,800
+0.19(+5.64%)
Dec 21, 2004
3.330
3.366
3.297
3.325
1,672,400
+0.04(+1.14%)
Dec 20, 2004
3.341
3.374
3.284
3.288
508,400
-0.07(-2.16%)
Dec 17, 2004
3.415
3.415
3.335
3.360
534,400
-0.03(-0.81%)
Dec 16, 2004
3.375
3.436
3.350
3.388
307,200
-0.03(-0.95%)
Dec 15, 2004
3.391
3.433
3.350
3.420
470,400
-0.05(-1.44%)
Dec 14, 2004
3.390
3.511
3.328
3.470
888,400
+0.09(+2.51%)
Dec 13, 2004
3.331
3.385
3.244
3.385
913,600
+0.05(+1.61%)
Dec 10, 2004
3.118
3.337
3.075
3.331
1,425,200
+0.20(+6.51%)
Dec 09, 2004
3.119
3.167
3.046
3.127
377,600
+0.02(+0.48%)
Dec 08, 2004
3.089
3.127
3.040
3.112
285,200
+0.02(+0.65%)
Dec 07, 2004
3.109
3.140
3.075
3.092
635,600
+0.02(+0.77%)
Dec 06, 2004
3.140
3.140
3.053
3.069
206,800
-0.05(-1.76%)
Dec 03, 2004
3.099
3.125
3.020
3.124
302,800
+0.01(+0.32%)
Dec 02, 2004
3.070
3.146
3.062
3.114
362,800
+0.01(+0.32%)
Dec 01, 2004
3.125
3.125
3.083
3.104
370,000
-0.02(-0.64%)
Nov 30, 2004
3.046
3.125
3.030
3.124
609,200
+0.11(+3.69%)
Nov 29, 2004
3.013
3.035
2.960
3.013
456,400
+0.02(+0.50%)
Nov 26, 2004
2.962
3.006
2.958
2.998
112,800
+0.06(+2.09%)
Nov 24, 2004
3.022
3.024
2.928
2.936
562,400
-0.08(-2.73%)
Nov 23, 2004
3.062
3.062
2.951
3.019
440,400
-0.04(-1.35%)
Nov 22, 2004
2.833
3.060
2.833
3.060
727,600
+0.19(+6.53%)
Nov 19, 2004
2.962
2.967
2.819
2.873
1,017,200
-0.09(-3.04%)
Nov 18, 2004
2.951
2.976
2.928
2.962
198,000
+0.01(+0.34%)
Nov 17, 2004
2.998
3.018
2.938
2.953
528,400
-0.00(-0.04%)
Nov 16, 2004
2.991
3.038
2.954
2.954
820,000
-0.08(-2.80%)
Nov 15, 2004
2.931
3.040
2.906
3.039
820,000
+0.06(+1.93%)
Nov 12, 2004
2.875
2.981
2.875
2.981
1,390,400
+0.06(+1.97%)
Nov 11, 2004
2.846
2.938
2.800
2.924
850,800
+0.10(+3.40%)
Nov 10, 2004
2.605
2.911
2.599
2.828
2,466,400
+0.38(+15.35%)
Nov 09, 2004
2.522
2.522
2.421
2.451
263,200
-0.04(-1.65%)
Nov 08, 2004
2.496
2.555
2.491
2.493
147,200
-0.00(-0.20%)
Nov 05, 2004
2.513
2.561
2.466
2.498
225,200
-0.00(-0.15%)
Nov 04, 2004
2.511
2.535
2.493
2.501
588,400
-0.04(-1.67%)
Nov 03, 2004
2.500
2.585
2.490
2.544
262,800
+0.06(+2.47%)
Nov 02, 2004
2.469
2.531
2.467
2.482
308,400
-0.00(-0.15%)
Nov 01, 2004
2.519
2.519
2.439
2.486
362,800
-0.02(-0.95%)
Oct 29, 2004
2.501
2.519
2.489
2.510
183,600
-0.00(-0.15%)
Oct 28, 2004
2.495
2.515
2.489
2.514
403,600
+0.01(+0.55%)
Oct 27, 2004
2.401
2.510
2.401
2.500
223,600
+0.05(+1.88%)
Oct 26, 2004
2.395
2.467
2.394
2.454
176,400
+0.01(+0.62%)
Oct 25, 2004
2.393
2.446
2.390
2.439
273,200
+0.01(+0.46%)
Oct 22, 2004
2.440
2.481
2.411
2.428
289,200
-0.04(-1.52%)
Oct 21, 2004
2.462
2.465
2.400
2.465
175,200
+0.03(+1.23%)
Oct 20, 2004
2.424
2.453
2.377
2.435
186,800
+0.05(+1.99%)
Oct 19, 2004
2.419
2.465
2.381
2.388
154,800
-0.03(-1.09%)
Oct 18, 2004
2.445
2.445
2.362
2.414
205,600
+0.01(+0.52%)
Oct 15, 2004
2.424
2.439
2.381
2.401
132,000
+0.01(+0.31%)
Oct 14, 2004
2.382
2.414
2.380
2.394
133,200
+0.02(+0.74%)
Oct 13, 2004
2.501
2.506
2.371
2.376
208,000
-0.10(-3.89%)
Oct 12, 2004
2.438
2.496
2.428
2.473
483,200
+0.02(+0.61%)
Oct 11, 2004
2.438
2.458
2.406
2.458
179,200
+0.02(+0.67%)
Oct 08, 2004
2.487
2.521
2.441
2.441
402,400
-0.05(-2.06%)
Oct 07, 2004
2.494
2.516
2.493
2.493
538,800
-0.01(-0.30%)
Oct 06, 2004
2.525
2.525
2.486
2.500
641,600
-0.02(-0.89%)
Oct 05, 2004
2.521
2.542
2.481
2.522
361,200
+0.00(+0.15%)
Oct 04, 2004
2.416
2.519
2.416
2.519
517,200
+0.09(+3.87%)
Oct 01, 2004
2.436
2.487
2.382
2.425
336,800
+0.02(+0.67%)
Sep 30, 2004
2.353
2.431
2.353
2.409
180,400
+0.02(+1.00%)
Sep 29, 2004
2.369
2.424
2.329
2.385
424,000
+0.02(+0.74%)
Sep 28, 2004
2.274
2.368
2.270
2.368
419,600
+0.11(+4.99%)
Sep 27, 2004
2.394
2.394
2.224
2.255
854,400
-0.13(-5.35%)
Sep 24, 2004
2.400
2.400
2.365
2.382
194,800
+0.01(+0.32%)
Sep 23, 2004
2.388
2.394
2.369
2.375
466,000
+0.01(+0.32%)
Sep 22, 2004
2.556
2.556
2.365
2.368
414,800
-0.18(-7.07%)
Sep 21, 2004
2.485
2.547
2.480
2.547
212,400
+0.07(+2.67%)
Sep 20, 2004
2.518
2.541
2.481
2.481
236,800
-0.06(-2.46%)
Sep 17, 2004
2.575
2.638
2.519
2.544
367,600
-0.01(-0.29%)
Sep 16, 2004
2.527
2.578
2.519
2.551
244,400
+0.04(+1.74%)
Sep 15, 2004
2.580
2.580
2.490
2.507
265,600
-0.05(-1.81%)
Sep 14, 2004
2.540
2.572
2.514
2.554
194,000
+0.02(+0.74%)
Sep 13, 2004
2.511
2.562
2.487
2.535
332,000
+0.05(+1.86%)
Sep 10, 2004
2.491
2.510
2.450
2.489
156,800
+0.00(+0.15%)
Sep 09, 2004
2.441
2.513
2.422
2.485
268,000
+0.07(+3.11%)
Sep 08, 2004
2.435
2.474
2.402
2.410
322,800
-0.02(-0.87%)
Sep 07, 2004
2.469
2.494
2.388
2.431
445,200
-0.01(-0.36%)
Sep 03, 2004
2.500
2.506
2.405
2.440
244,000
-0.05(-1.86%)
Sep 02, 2004
2.380
2.494
2.360
2.486
417,600
+0.11(+4.68%)
Sep 01, 2004
2.319
2.416
2.312
2.375
339,600
+0.06(+2.59%)
Aug 31, 2004
2.331
2.351
2.277
2.315
303,200
-0.01(-0.43%)
Aug 30, 2004
2.405
2.408
2.317
2.325
196,000
-0.07(-2.87%)
Aug 27, 2004
2.371
2.401
2.368
2.394
339,200
+0.01(+0.47%)
Aug 26, 2004
2.400
2.400
2.361
2.382
533,600
-0.01(-0.31%)
Aug 25, 2004
2.408
2.408
2.351
2.390
217,600
+0.00(+0.10%)
Aug 24, 2004
2.451
2.451
2.354
2.388
389,200
-0.02(-0.83%)
Aug 23, 2004
2.436
2.436
2.380
2.408
298,800
-0.02(-0.93%)
Aug 20, 2004
2.421
2.458
2.417
2.430
348,000
+0.01(+0.57%)
Aug 19, 2004
2.433
2.450
2.413
2.416
536,000
-0.03(-1.02%)
Aug 18, 2004
2.424
2.462
2.405
2.441
322,400
+0.01(+0.46%)
Aug 17, 2004
2.430
2.470
2.401
2.430
122,000
+0.01(+0.21%)
Aug 16, 2004
2.428
2.487
2.413
2.425
282,000
-0.00(-0.05%)
Aug 13, 2004
2.456
2.465
2.405
2.426
182,000
-0.02(-0.97%)
Aug 12, 2004
2.422
2.524
2.375
2.450
831,600
+0.01(+0.51%)
Aug 11, 2004
2.315
2.447
2.277
2.438
886,000
+0.11(+4.84%)
Aug 10, 2004
2.260
2.326
2.232
2.325
421,200
+0.08(+3.56%)
Aug 09, 2004
2.254
2.310
2.225
2.245
400,400
-0.00(-0.22%)
Aug 06, 2004
2.411
2.416
2.221
2.250
854,800
-0.19(-7.83%)
Aug 05, 2004
2.465
2.520
2.426
2.441
509,600
-0.03(-1.16%)
Aug 04, 2004
2.500
2.502
2.451
2.470
513,200
-0.03(-1.25%)
Aug 03, 2004
2.475
2.546
2.438
2.501
420,000
+0.02(+0.65%)
Aug 02, 2004
2.465
2.505
2.421
2.485
326,400
-0.01(-0.20%)
Jul 30, 2004
2.467
2.505
2.442
2.490
561,200
+0.02(+0.81%)
Jul 29, 2004
2.455
2.471
2.393
2.470
444,800
+0.02(+0.61%)
Jul 28, 2004
2.505
2.505
2.425
2.455
897,600
-0.04(-1.60%)
Jul 27, 2004
2.359
2.505
2.322
2.495
341,200
+0.15(+6.28%)
Jul 26, 2004
2.422
2.441
2.335
2.348
474,800
-0.08(-3.30%)
Jul 23, 2004
2.481
2.515
2.428
2.428
478,800
-0.03(-1.42%)
Jul 22, 2004
2.491
2.502
2.365
2.462
662,000
-0.07(-2.72%)
Jul 21, 2004
2.624
2.630
2.499
2.531
528,400
-0.09(-3.36%)
Jul 20, 2004
2.575
2.624
2.555
2.619
253,200
+0.02(+0.70%)
Jul 19, 2004
2.570
2.624
2.511
2.601
1,039,600
+0.04(+1.71%)
Jul 16, 2004
2.612
2.625
2.549
2.558
539,600
-0.06(-2.34%)
Jul 15, 2004
2.599
2.629
2.565
2.619
559,600
+0.00(+0.00%)
Jul 14, 2004
2.651
2.666
2.576
2.619
700,000
-0.05(-1.74%)
Jul 13, 2004
2.671
2.709
2.664
2.665
338,400
-0.01(-0.23%)
Jul 12, 2004
2.729
2.746
2.665
2.671
311,600
-0.05(-1.93%)
Jul 09, 2004
2.811
2.811
2.723
2.724
204,000
-0.04(-1.31%)
Jul 08, 2004
2.819
2.819
2.751
2.760
406,800
-0.04(-1.52%)
Jul 07, 2004
2.774
2.842
2.774
2.803
257,200
+0.01(+0.22%)
Jul 06, 2004
2.834
2.855
2.763
2.796
441,600
-0.06(-2.10%)
Jul 02, 2004
2.839
2.873
2.796
2.856
351,600
-0.01(-0.31%)
Jul 01, 2004
2.929
2.973
2.865
2.865
607,600
-0.04(-1.42%)
Jun 30, 2004
2.917
2.917
2.869
2.906
586,000
+0.00(+0.09%)
Jun 29, 2004
2.754
2.919
2.745
2.904
789,600
+0.15(+5.30%)
Jun 28, 2004
2.806
2.873
2.757
2.757
1,161,200
-0.10(-3.50%)
Jun 25, 2004
2.757
2.859
2.757
2.857
1,976,800
+0.15(+5.49%)
Jun 24, 2004
2.750
2.792
2.708
2.709
566,800
-0.04(-1.50%)
Jun 23, 2004
2.689
2.763
2.685
2.750
335,200
+0.06(+2.28%)
Jun 22, 2004
2.634
2.730
2.624
2.689
462,800
+0.05(+1.85%)
Jun 21, 2004
2.676
2.678
2.634
2.640
338,800
-0.02(-0.85%)
Jun 18, 2004
2.644
2.678
2.620
2.663
1,129,600
+0.01(+0.33%)
Jun 17, 2004
2.685
2.699
2.631
2.654
264,400
-0.03(-1.12%)
Jun 16, 2004
2.640
2.696
2.640
2.684
237,200
+0.03(+1.04%)
Jun 15, 2004
2.651
2.680
2.635
2.656
361,200
+0.01(+0.33%)
Jun 14, 2004
2.666
2.684
2.630
2.647
395,600
-0.02(-0.66%)
Jun 10, 2004
2.651
2.669
2.640
2.665
428,800
+0.00(+0.09%)
Jun 09, 2004
2.684
2.684
2.592
2.663
486,000
-0.01(-0.37%)
Jun 08, 2004
2.623
2.676
2.621
2.672
262,400
+0.05(+1.81%)
Jun 07, 2004
2.583
2.640
2.564
2.625
520,400
+0.03(+1.11%)
Jun 04, 2004
2.611
2.663
2.596
2.596
324,800
-0.02(-0.95%)
Jun 03, 2004
2.594
2.688
2.594
2.621
394,000
-0.02(-0.85%)
Jun 02, 2004
2.562
2.679
2.545
2.644
1,306,800
+0.04(+1.49%)
Jun 01, 2004
2.560
2.606
2.526
2.605
249,200
+0.04(+1.36%)
May 28, 2004
2.574
2.592
2.546
2.570
313,200
-0.00(-0.10%)
May 27, 2004
2.445
2.572
2.444
2.572
464,400
+0.05(+2.08%)
May 26, 2004
2.562
2.562
2.414
2.520
341,200
-0.04(-1.66%)
May 25, 2004
2.496
2.562
2.450
2.562
430,000
+0.06(+2.60%)
May 24, 2004
2.482
2.505
2.419
2.498
261,200
+0.03(+1.11%)
May 21, 2004
2.456
2.519
2.446
2.470
601,600
+0.01(+0.56%)
May 20, 2004
2.359
2.459
2.359
2.456
698,800
+0.07(+3.10%)
May 19, 2004
2.390
2.419
2.360
2.382
356,400
-0.01(-0.21%)
May 18, 2004
2.378
2.410
2.340
2.388
479,600
+0.01(+0.21%)
May 17, 2004
2.399
2.400
2.336
2.382
632,400
-0.04(-1.65%)
May 14, 2004
2.389
2.422
2.350
2.422
580,400
+0.05(+2.00%)
May 13, 2004
2.400
2.400
2.361
2.375
569,200
-0.04(-1.50%)
May 12, 2004
2.399
2.435
2.312
2.411
523,200
+0.01(+0.52%)
May 11, 2004
2.328
2.413
2.328
2.399
439,200
+0.05(+1.91%)
May 10, 2004
2.484
2.491
2.335
2.354
1,002,800
-0.16(-6.23%)
May 07, 2004
2.626
2.688
2.510
2.510
403,600
-0.12(-4.74%)
May 06, 2004
2.611
2.678
2.576
2.635
401,600
+0.01(+0.24%)
May 05, 2004
2.685
2.704
2.603
2.629
555,600
-0.04(-1.36%)
May 04, 2004
2.555
2.716
2.534
2.665
1,414,000
+0.14(+5.65%)
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
.