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
John B Sanfilippo
(NQ:
JBSS
)
99.26
-2.37 (-2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005
7.802
7.835
7.628
7.689
56,673
-0.08(-1.08%)
Nov 29, 2005
7.852
7.869
7.746
7.774
73,828
-0.04(-0.50%)
Nov 28, 2005
7.858
7.919
7.678
7.813
70,942
-0.04(-0.50%)
Nov 25, 2005
7.740
7.942
7.740
7.852
13,135
-0.02(-0.28%)
Nov 23, 2005
7.667
7.886
7.633
7.875
43,632
+0.25(+3.31%)
Nov 22, 2005
7.869
7.959
7.611
7.622
120,929
-0.30(-3.82%)
Nov 21, 2005
7.858
7.970
7.746
7.925
125,292
+0.08(+1.00%)
Nov 18, 2005
7.813
7.858
7.689
7.846
120,883
+0.16(+2.12%)
Nov 17, 2005
7.757
7.852
7.678
7.684
70,002
-0.04(-0.58%)
Nov 16, 2005
7.790
7.869
7.723
7.729
133,665
-0.02(-0.29%)
Nov 15, 2005
7.762
7.875
7.712
7.751
76,059
+0.01(+0.14%)
Nov 14, 2005
7.852
7.880
7.712
7.740
64,184
-0.05(-0.65%)
Nov 11, 2005
7.667
7.818
7.645
7.790
136,794
+0.15(+2.02%)
Nov 10, 2005
7.617
7.751
7.600
7.636
104,517
+0.03(+0.33%)
Nov 09, 2005
7.785
7.807
7.600
7.611
97,565
-0.15(-1.95%)
Nov 08, 2005
7.824
7.981
7.723
7.762
138,604
-0.03(-0.36%)
Nov 07, 2005
7.858
7.897
7.678
7.790
183,586
-0.03(-0.43%)
Nov 04, 2005
7.706
7.858
7.667
7.824
331,107
+0.13(+1.68%)
Nov 03, 2005
7.566
7.712
7.532
7.695
305,537
+0.19(+2.46%)
Nov 02, 2005
7.695
7.712
7.448
7.510
1,195,937
-0.03(-0.37%)
Nov 01, 2005
8.859
8.862
7.516
7.538
1,510,034
-2.71(-26.48%)
Oct 31, 2005
10.07
10.34
10.05
10.25
77,558
+0.13(+1.27%)
Oct 28, 2005
9.961
10.12
9.933
10.12
78,600
+0.28(+2.85%)
Oct 27, 2005
10.10
10.11
9.770
9.843
61,303
-0.28(-2.77%)
Oct 26, 2005
10.29
10.33
10.12
10.12
87,126
+0.01(+0.11%)
Oct 25, 2005
10.03
10.38
9.972
10.11
64,393
+0.02(+0.17%)
Oct 24, 2005
9.826
10.10
9.804
10.10
63,539
+0.35(+3.57%)
Oct 21, 2005
9.793
10.13
9.535
9.748
89,659
-0.04(-0.46%)
Oct 20, 2005
9.557
9.843
9.557
9.793
46,305
+0.21(+2.17%)
Oct 19, 2005
9.630
9.664
9.529
9.585
57,589
-0.10(-1.04%)
Oct 18, 2005
9.804
9.804
9.613
9.686
56,669
-0.07(-0.75%)
Oct 17, 2005
9.675
9.793
9.540
9.759
44,435
+0.11(+1.10%)
Oct 14, 2005
9.776
9.815
9.535
9.652
45,433
-0.04(-0.46%)
Oct 13, 2005
9.793
9.882
9.535
9.697
122,568
+0.01(+0.12%)
Oct 12, 2005
10.02
10.04
9.540
9.686
42,728
-0.37(-3.68%)
Oct 11, 2005
9.681
10.12
9.681
10.06
140,579
+0.40(+4.18%)
Oct 10, 2005
9.737
9.810
9.451
9.652
87,627
-0.19(-1.88%)
Oct 07, 2005
9.888
9.989
9.815
9.838
118,381
-0.01(-0.11%)
Oct 06, 2005
9.927
9.978
9.765
9.849
66,058
+0.02(+0.17%)
Oct 05, 2005
10.05
10.05
9.815
9.832
45,174
-0.25(-2.50%)
Oct 04, 2005
10.07
10.23
9.927
10.08
112,396
+0.11(+1.12%)
Oct 03, 2005
9.877
10.01
9.776
9.972
113,835
+0.16(+1.60%)
Sep 30, 2005
9.810
9.910
9.759
9.815
59,485
-0.07(-0.74%)
Sep 29, 2005
9.781
9.894
9.748
9.888
88,884
+0.07(+0.69%)
Sep 28, 2005
9.826
9.983
9.765
9.821
180,198
-0.10(-0.96%)
Sep 27, 2005
9.989
10.07
9.787
9.916
134,595
-0.02(-0.17%)
Sep 26, 2005
9.602
10.07
9.602
9.933
190,140
+0.38(+3.99%)
Sep 23, 2005
9.552
9.669
9.473
9.552
82,269
-0.04(-0.41%)
Sep 22, 2005
9.591
9.748
9.462
9.591
210,765
+0.12(+1.30%)
Sep 21, 2005
9.703
9.703
9.456
9.467
223,250
-0.30(-3.04%)
Sep 20, 2005
10.02
10.02
9.540
9.765
228,613
-0.23(-2.30%)
Sep 19, 2005
10.10
10.37
9.961
9.995
77,872
-0.14(-1.38%)
Sep 16, 2005
10.36
10.36
9.888
10.13
156,369
-0.15(-1.47%)
Sep 15, 2005
10.29
10.35
10.19
10.29
97,665
-0.03(-0.33%)
Sep 14, 2005
10.40
10.45
10.29
10.32
71,318
-0.08(-0.75%)
Sep 13, 2005
10.26
10.40
10.13
10.40
355,813
+0.15(+1.48%)
Sep 12, 2005
10.33
10.40
10.15
10.25
240,637
-0.13(-1.30%)
Sep 09, 2005
10.34
10.52
10.32
10.38
184,510
+0.05(+0.49%)
Sep 08, 2005
10.38
10.49
10.28
10.33
99,985
-0.10(-0.91%)
Sep 07, 2005
10.25
10.43
10.10
10.43
154,253
+0.16(+1.59%)
Sep 06, 2005
10.17
10.30
9.871
10.26
335,186
+0.22(+2.23%)
Sep 02, 2005
10.07
10.18
9.955
10.04
89,278
+0.02(+0.17%)
Sep 01, 2005
10.22
10.22
9.972
10.02
125,859
-0.13(-1.27%)
Aug 31, 2005
10.15
10.20
9.742
10.15
150,535
+0.02(+0.22%)
Aug 30, 2005
10.35
10.35
10.10
10.13
120,317
-0.22(-2.17%)
Aug 29, 2005
10.57
10.57
10.22
10.35
107,061
-0.22(-2.07%)
Aug 26, 2005
10.67
10.86
10.55
10.57
134,348
-0.15(-1.41%)
Aug 25, 2005
10.88
10.94
10.52
10.72
368,488
-0.15(-1.39%)
Aug 24, 2005
11.78
11.78
10.67
10.88
435,073
-1.42(-11.54%)
Aug 23, 2005
12.23
12.35
12.06
12.29
54,601
-0.06(-0.50%)
Aug 22, 2005
12.62
12.62
11.92
12.36
59,479
-0.17(-1.34%)
Aug 19, 2005
12.34
12.60
12.34
12.52
13,887
+0.19(+1.50%)
Aug 18, 2005
12.47
12.57
12.28
12.34
24,039
-0.21(-1.70%)
Aug 17, 2005
12.40
12.75
12.40
12.55
19,031
+0.10(+0.81%)
Aug 16, 2005
12.31
12.54
11.88
12.45
44,468
+0.03(+0.27%)
Aug 15, 2005
12.43
12.72
12.41
12.42
20,791
-0.04(-0.36%)
Aug 12, 2005
12.78
12.80
12.23
12.46
103,706
-0.45(-3.52%)
Aug 11, 2005
12.41
12.92
12.40
12.92
30,467
+0.42(+3.37%)
Aug 10, 2005
12.82
12.92
12.40
12.50
35,705
-0.37(-2.88%)
Aug 09, 2005
12.73
12.90
12.73
12.87
12,124
+0.22(+1.77%)
Aug 08, 2005
12.75
12.88
12.55
12.64
18,225
+0.06(+0.49%)
Aug 05, 2005
12.70
12.74
12.54
12.58
29,550
-0.27(-2.10%)
Aug 04, 2005
12.79
12.93
12.79
12.85
50,165
-0.07(-0.52%)
Aug 03, 2005
12.77
12.92
12.59
12.92
41,535
+0.19(+1.50%)
Aug 02, 2005
12.78
12.87
12.62
12.73
27,773
-0.14(-1.09%)
Aug 01, 2005
12.61
12.93
12.59
12.87
65,065
+0.11(+0.83%)
Jul 29, 2005
12.90
12.90
12.74
12.76
33,938
-0.12(-0.91%)
Jul 28, 2005
12.59
12.90
12.59
12.88
27,972
+0.22(+1.77%)
Jul 27, 2005
12.58
12.65
12.52
12.65
20,926
+0.12(+0.94%)
Jul 26, 2005
12.65
12.80
12.31
12.54
49,668
-0.18(-1.41%)
Jul 25, 2005
12.70
12.90
12.64
12.71
110,174
+0.06(+0.44%)
Jul 22, 2005
12.42
12.66
12.42
12.66
47,079
+0.10(+0.80%)
Jul 21, 2005
12.50
12.62
12.50
12.56
31,332
-0.03(-0.27%)
Jul 20, 2005
12.53
12.66
12.53
12.59
20,051
-0.02(-0.18%)
Jul 19, 2005
12.64
12.70
12.55
12.61
47,478
+0.05(+0.40%)
Jul 18, 2005
12.42
12.62
12.42
12.56
26,116
-0.04(-0.36%)
Jul 15, 2005
12.43
12.61
12.42
12.61
29,709
+0.00(+0.00%)
Jul 14, 2005
12.89
12.89
12.48
12.61
20,425
-0.22(-1.71%)
Jul 13, 2005
12.92
12.92
12.41
12.83
36,399
+0.03(+0.26%)
Jul 12, 2005
13.06
13.10
12.79
12.79
36,682
-0.27(-2.06%)
Jul 11, 2005
12.61
13.14
12.55
13.06
58,103
+0.51(+4.07%)
Jul 08, 2005
12.46
12.56
12.36
12.55
34,213
+0.09(+0.72%)
Jul 07, 2005
12.68
12.68
12.28
12.46
27,268
-0.19(-1.46%)
Jul 06, 2005
12.64
12.79
12.64
12.65
32,849
-0.14(-1.10%)
Jul 05, 2005
12.85
12.85
12.61
12.79
41,186
-0.02(-0.17%)
Jul 01, 2005
13.00
13.00
12.18
12.81
87,365
-0.12(-0.95%)
Jun 30, 2005
12.83
13.00
12.63
12.93
60,998
+0.17(+1.32%)
Jun 29, 2005
12.75
12.98
12.42
12.77
49,416
+0.11(+0.89%)
Jun 28, 2005
12.28
12.65
12.00
12.65
60,412
+0.47(+3.82%)
Jun 27, 2005
12.19
12.23
12.11
12.19
62,155
+0.02(+0.18%)
Jun 24, 2005
12.15
12.79
12.06
12.17
239,621
-0.12(-0.96%)
Jun 23, 2005
12.17
12.36
12.15
12.28
38,642
+0.05(+0.41%)
Jun 22, 2005
12.11
12.24
11.97
12.23
51,878
+0.09(+0.74%)
Jun 21, 2005
12.08
12.42
11.99
12.14
36,452
+0.00(+0.00%)
Jun 20, 2005
12.28
12.51
11.92
12.14
53,479
-0.15(-1.23%)
Jun 17, 2005
12.34
12.40
12.23
12.29
81,902
+0.04(+0.37%)
Jun 16, 2005
12.09
12.33
11.92
12.25
38,613
+0.19(+1.53%)
Jun 15, 2005
11.91
12.07
11.67
12.06
62,988
+0.02(+0.14%)
Jun 14, 2005
12.09
12.09
11.90
12.05
28,764
+0.03(+0.28%)
Jun 13, 2005
11.97
12.04
11.89
12.01
29,459
+0.12(+1.04%)
Jun 10, 2005
11.90
11.99
11.89
11.89
23,891
-0.01(-0.05%)
Jun 09, 2005
11.92
12.07
11.88
11.90
35,343
+0.01(+0.05%)
Jun 08, 2005
11.85
12.13
11.82
11.89
47,744
+0.00(+0.00%)
Jun 07, 2005
11.91
12.23
11.87
11.89
48,223
-0.01(-0.09%)
Jun 06, 2005
12.18
12.18
11.84
11.90
33,430
-0.23(-1.90%)
Jun 03, 2005
11.97
12.23
11.97
12.13
27,436
-0.07(-0.60%)
Jun 02, 2005
11.81
12.28
11.81
12.20
40,270
+0.21(+1.73%)
Jun 01, 2005
12.01
12.06
11.86
12.00
79,835
+0.13(+1.13%)
May 31, 2005
11.94
12.01
11.82
11.86
58,581
-0.01(-0.05%)
May 27, 2005
11.91
11.91
11.78
11.87
30,461
+0.03(+0.24%)
May 26, 2005
12.03
12.03
11.67
11.84
105,278
+0.12(+1.00%)
May 25, 2005
11.82
11.92
11.72
11.72
41,958
-0.22(-1.83%)
May 24, 2005
11.86
12.14
11.78
11.94
92,714
+0.03(+0.24%)
May 23, 2005
11.75
12.04
11.57
11.91
30,814
+0.04(+0.38%)
May 20, 2005
12.06
12.06
11.74
11.87
46,462
-0.11(-0.94%)
May 19, 2005
12.05
12.30
11.82
11.98
77,102
-0.01(-0.05%)
May 18, 2005
11.97
12.09
11.71
11.99
39,046
+0.15(+1.28%)
May 17, 2005
11.90
11.92
11.67
11.83
47,152
-0.01(-0.05%)
May 16, 2005
11.92
12.08
11.65
11.84
55,232
-0.26(-2.18%)
May 13, 2005
11.97
12.16
11.97
12.10
49,209
+0.04(+0.32%)
May 12, 2005
12.17
12.23
12.06
12.06
25,603
-0.21(-1.69%)
May 11, 2005
12.00
12.31
12.00
12.27
39,870
+0.03(+0.27%)
May 10, 2005
12.61
12.65
11.99
12.24
41,329
-0.52(-4.09%)
May 09, 2005
12.49
12.77
12.48
12.76
23,633
+0.08(+0.62%)
May 06, 2005
12.77
12.80
12.52
12.68
21,613
+0.06(+0.49%)
May 05, 2005
12.64
12.87
12.53
12.62
26,462
-0.03(-0.22%)
May 04, 2005
12.64
12.94
12.08
12.65
47,166
+0.02(+0.18%)
May 03, 2005
12.46
12.94
12.35
12.62
60,708
+0.05(+0.40%)
May 02, 2005
12.47
12.73
12.47
12.57
132,483
-0.02(-0.18%)
Apr 29, 2005
13.06
13.08
12.55
12.60
62,733
-0.22(-1.71%)
Apr 28, 2005
12.95
13.03
12.78
12.82
107,459
-0.10(-0.74%)
Apr 27, 2005
12.72
12.98
12.40
12.91
136,961
+0.10(+0.74%)
Apr 26, 2005
13.16
13.20
12.82
12.82
197,099
-0.27(-2.10%)
Apr 25, 2005
11.34
13.39
11.34
13.09
292,480
+1.76(+15.54%)
Apr 22, 2005
11.53
11.56
11.01
11.33
127,414
-0.31(-2.70%)
Apr 21, 2005
11.51
11.85
11.41
11.64
95,982
+0.11(+0.92%)
Apr 20, 2005
12.02
12.02
11.43
11.54
74,962
-0.48(-4.01%)
Apr 19, 2005
12.02
12.12
11.85
12.02
79,985
-0.06(-0.51%)
Apr 18, 2005
12.11
12.30
12.01
12.08
49,874
-0.22(-1.82%)
Apr 15, 2005
12.52
12.62
12.17
12.31
57,698
-0.31(-2.49%)
Apr 14, 2005
12.79
12.87
12.60
12.62
75,991
-0.23(-1.79%)
Apr 13, 2005
13.15
13.25
12.73
12.85
42,127
-0.33(-2.51%)
Apr 12, 2005
12.90
13.37
12.79
13.18
53,800
+0.08(+0.64%)
Apr 11, 2005
13.30
13.32
12.97
13.10
63,632
-0.20(-1.48%)
Apr 08, 2005
13.61
13.72
13.29
13.29
43,208
-0.44(-3.23%)
Apr 07, 2005
13.70
13.85
13.65
13.74
54,116
-0.09(-0.65%)
Apr 06, 2005
13.60
13.91
13.40
13.83
120,813
+0.15(+1.11%)
Apr 05, 2005
13.69
13.77
13.52
13.67
69,601
+0.07(+0.54%)
Apr 04, 2005
13.11
14.00
13.11
13.60
83,159
+0.21(+1.59%)
Apr 01, 2005
13.61
13.86
13.33
13.39
86,206
-0.40(-2.89%)
Mar 31, 2005
13.28
13.87
13.28
13.79
81,591
+0.33(+2.42%)
Mar 30, 2005
13.19
13.49
13.19
13.46
17,733
+0.36(+2.78%)
Mar 29, 2005
12.93
13.17
12.93
13.10
52,023
+0.03(+0.22%)
Mar 28, 2005
13.00
13.16
12.99
13.07
59,477
-0.03(-0.26%)
Mar 24, 2005
13.18
13.46
13.06
13.10
113,004
-0.05(-0.38%)
Mar 23, 2005
13.12
13.31
13.03
13.15
73,062
-0.19(-1.43%)
Mar 22, 2005
12.75
13.84
12.75
13.34
93,796
+0.52(+4.02%)
Mar 21, 2005
12.90
13.16
12.73
12.83
93,621
-0.09(-0.69%)
Mar 18, 2005
13.07
13.07
12.88
12.92
66,408
-0.12(-0.95%)
Mar 17, 2005
13.29
13.29
12.83
13.04
45,406
-0.16(-1.23%)
Mar 16, 2005
12.94
13.35
12.94
13.20
56,377
+0.02(+0.13%)
Mar 15, 2005
13.48
13.48
13.19
13.19
29,001
-0.21(-1.55%)
Mar 14, 2005
13.32
13.60
13.21
13.39
60,060
+0.14(+1.06%)
Mar 11, 2005
13.69
13.76
12.98
13.25
109,299
-0.48(-3.51%)
Mar 10, 2005
13.38
13.77
13.38
13.74
171,168
+0.31(+2.30%)
Mar 09, 2005
14.19
14.27
13.24
13.43
89,665
-0.91(-6.37%)
Mar 08, 2005
14.64
14.73
14.30
14.34
128,804
-0.32(-2.18%)
Mar 07, 2005
14.56
14.78
14.56
14.66
54,187
-0.11(-0.76%)
Mar 04, 2005
14.60
14.80
14.52
14.77
56,618
+0.07(+0.50%)
Mar 03, 2005
14.64
14.72
14.64
14.70
51,704
-0.12(-0.83%)
Mar 02, 2005
14.64
14.86
14.46
14.82
89,734
+0.10(+0.69%)
Mar 01, 2005
14.31
14.77
14.31
14.72
99,719
+0.14(+0.98%)
Feb 28, 2005
14.55
14.64
14.49
14.58
151,528
+0.01(+0.06%)
Feb 25, 2005
14.39
14.59
14.39
14.57
36,632
-0.03(-0.23%)
Feb 24, 2005
14.23
14.60
14.22
14.60
44,928
+0.15(+1.01%)
Feb 23, 2005
14.44
14.49
14.35
14.46
27,167
-0.08(-0.54%)
Feb 22, 2005
14.36
14.58
14.26
14.54
82,954
-0.04(-0.31%)
Feb 18, 2005
14.72
14.72
14.39
14.58
65,432
+0.00(+0.00%)
Feb 17, 2005
14.59
14.62
14.37
14.58
98,455
-0.11(-0.73%)
Feb 16, 2005
14.47
14.78
14.47
14.69
102,875
+0.11(+0.77%)
Feb 15, 2005
14.59
14.68
14.52
14.58
127,604
-0.03(-0.23%)
Feb 14, 2005
14.66
14.70
14.52
14.61
67,766
-0.09(-0.61%)
Feb 11, 2005
14.06
14.71
14.06
14.70
78,065
+0.38(+2.62%)
Feb 10, 2005
14.27
14.36
14.04
14.32
33,990
-0.19(-1.31%)
Feb 09, 2005
14.58
14.67
14.44
14.52
61,736
-0.08(-0.58%)
Feb 08, 2005
14.31
14.64
14.31
14.60
112,720
+0.02(+0.12%)
Feb 07, 2005
14.20
14.76
14.19
14.58
144,018
+0.27(+1.92%)
Feb 04, 2005
14.58
14.71
14.30
14.31
192,207
-0.61(-4.10%)
Feb 03, 2005
14.89
14.93
14.72
14.92
96,907
-0.03(-0.19%)
Feb 02, 2005
14.64
14.98
14.64
14.95
158,414
+0.01(+0.04%)
Feb 01, 2005
14.22
14.97
14.22
14.94
170,954
+0.46(+3.18%)
Jan 31, 2005
14.09
14.59
14.09
14.48
223,537
+0.11(+0.74%)
Jan 28, 2005
14.10
14.50
14.09
14.37
220,796
+0.00(+0.00%)
Jan 27, 2005
13.74
14.68
12.90
14.37
445,109
+0.24(+1.67%)
Jan 26, 2005
14.12
14.14
13.91
14.14
64,356
+0.06(+0.40%)
Jan 25, 2005
13.75
14.09
13.56
14.08
66,342
+0.70(+5.24%)
Jan 24, 2005
13.55
13.58
13.31
13.38
133,504
-0.29(-2.13%)
Jan 21, 2005
13.60
13.91
13.60
13.67
28,156
+0.03(+0.25%)
Jan 20, 2005
13.29
13.79
13.26
13.64
103,809
+0.21(+1.59%)
Jan 19, 2005
13.18
13.68
13.18
13.43
75,918
+0.06(+0.46%)
Jan 18, 2005
13.44
13.51
13.18
13.37
81,210
-0.05(-0.38%)
Jan 14, 2005
13.18
13.51
13.18
13.42
96,444
+0.10(+0.72%)
Jan 13, 2005
13.43
13.43
13.29
13.32
113,735
-0.24(-1.78%)
Jan 12, 2005
13.16
13.57
13.16
13.56
163,085
+0.10(+0.75%)
Jan 11, 2005
13.28
13.51
13.21
13.46
140,165
+0.00(+0.00%)
Jan 10, 2005
13.80
13.80
13.28
13.46
98,895
-0.23(-1.68%)
Jan 07, 2005
13.85
13.85
13.46
13.69
108,851
+0.01(+0.08%)
Jan 06, 2005
13.60
13.83
13.48
13.68
125,265
-0.08(-0.57%)
Jan 05, 2005
13.62
13.80
13.52
13.76
101,256
+0.01(+0.04%)
Jan 04, 2005
13.60
13.88
13.60
13.75
271,003
-0.04(-0.33%)
Jan 03, 2005
14.36
14.36
13.63
13.80
275,838
-0.66(-4.58%)
Dec 31, 2004
14.46
14.55
14.36
14.46
211,994
-0.26(-1.75%)
Dec 30, 2004
14.38
14.72
14.38
14.72
100,024
+0.20(+1.35%)
Dec 29, 2004
14.92
15.13
14.41
14.52
70,783
-0.51(-3.40%)
Dec 28, 2004
14.36
15.10
14.36
15.03
141,210
+0.62(+4.28%)
Dec 27, 2004
14.72
14.72
14.39
14.41
82,907
-0.20(-1.34%)
Dec 23, 2004
14.40
14.61
14.40
14.61
57,589
+0.01(+0.08%)
Dec 22, 2004
14.36
14.71
14.01
14.60
115,714
+0.45(+3.21%)
Dec 21, 2004
13.40
14.40
13.37
14.14
550,044
+0.85(+6.41%)
Dec 20, 2004
13.34
13.45
13.24
13.29
241,056
+0.02(+0.17%)
Dec 17, 2004
12.93
13.36
12.93
13.27
97,171
+0.14(+1.07%)
Dec 16, 2004
13.12
13.24
12.89
13.13
224,653
-0.02(-0.13%)
Dec 15, 2004
12.98
13.17
12.87
13.15
101,094
+0.19(+1.47%)
Dec 14, 2004
13.15
13.18
12.77
12.96
163,854
-0.08(-0.60%)
Dec 13, 2004
13.10
13.15
12.90
13.03
87,186
-0.07(-0.51%)
Dec 10, 2004
13.18
13.20
13.03
13.10
100,737
-0.02(-0.17%)
Dec 09, 2004
12.88
13.22
12.62
13.12
188,459
+0.07(+0.56%)
Dec 08, 2004
12.49
13.12
12.25
13.05
153,513
+0.66(+5.29%)
Dec 07, 2004
12.79
12.79
11.58
12.40
795,558
-0.22(-1.78%)
Dec 06, 2004
13.01
13.06
12.54
12.62
133,187
-0.35(-2.72%)
Dec 03, 2004
12.76
12.98
12.76
12.97
93,249
+0.01(+0.04%)
Dec 02, 2004
13.01
13.01
12.82
12.97
106,264
+0.07(+0.57%)
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
.