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
Vivus Inc
(NQ:
VVUS
)
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 (%)
Apr 29, 2005
3.000
3.000
2.700
2.700
185,397
-0.19(-6.57%)
Apr 28, 2005
2.950
2.990
2.890
2.890
186,512
-0.04(-1.37%)
Apr 27, 2005
2.870
2.980
2.870
2.930
304,357
+0.06(+2.09%)
Apr 26, 2005
2.920
3.030
2.840
2.870
469,001
+0.14(+5.13%)
Apr 25, 2005
2.790
2.790
2.690
2.730
103,470
-0.01(-0.36%)
Apr 22, 2005
2.750
2.840
2.730
2.740
179,980
-0.03(-1.08%)
Apr 21, 2005
2.840
2.870
2.690
2.770
245,762
-0.07(-2.46%)
Apr 20, 2005
2.920
2.970
2.820
2.840
179,660
-0.09(-3.07%)
Apr 19, 2005
2.970
2.990
2.910
2.930
198,983
-0.02(-0.68%)
Apr 18, 2005
2.930
2.990
2.930
2.950
172,013
-0.01(-0.34%)
Apr 15, 2005
2.920
3.000
2.900
2.960
185,537
+0.02(+0.68%)
Apr 14, 2005
3.000
3.020
2.910
2.940
113,290
-0.07(-2.33%)
Apr 13, 2005
3.030
3.070
2.950
3.010
77,434
+0.03(+1.01%)
Apr 12, 2005
3.000
3.000
2.880
2.980
80,961
+0.02(+0.68%)
Apr 11, 2005
3.040
3.050
2.940
2.960
64,335
-0.04(-1.33%)
Apr 08, 2005
3.060
3.070
2.930
3.000
107,421
-0.02(-0.66%)
Apr 07, 2005
2.980
3.050
2.820
3.020
146,067
+0.04(+1.34%)
Apr 06, 2005
2.970
3.080
2.950
2.980
106,958
-0.03(-1.00%)
Apr 05, 2005
3.050
3.070
2.970
3.010
191,469
+0.00(+0.03%)
Apr 04, 2005
3.010
3.100
2.970
3.009
249,473
+0.07(+2.35%)
Apr 01, 2005
2.990
3.000
2.900
2.940
106,644
-0.05(-1.67%)
Mar 31, 2005
2.900
2.990
2.890
2.990
166,137
+0.08(+2.75%)
Mar 30, 2005
2.870
3.020
2.850
2.910
316,813
+0.10(+3.56%)
Mar 29, 2005
3.020
3.090
2.810
2.810
301,639
-0.19(-6.33%)
Mar 28, 2005
3.050
3.080
3.000
3.000
234,744
-0.01(-0.33%)
Mar 24, 2005
3.060
3.070
3.000
3.010
193,821
+0.00(+0.00%)
Mar 23, 2005
3.050
3.100
3.000
3.010
155,683
-0.01(-0.33%)
Mar 22, 2005
3.100
3.130
3.020
3.020
160,638
-0.02(-0.66%)
Mar 21, 2005
3.100
3.140
3.000
3.040
306,039
+0.01(+0.33%)
Mar 18, 2005
3.000
3.070
2.990
3.030
263,373
+0.00(+0.00%)
Mar 17, 2005
3.090
3.100
3.000
3.030
391,537
-0.02(-0.66%)
Mar 16, 2005
3.010
3.080
3.000
3.050
280,926
+0.02(+0.66%)
Mar 15, 2005
3.180
3.200
3.020
3.030
278,219
-0.14(-4.42%)
Mar 14, 2005
3.120
3.200
3.000
3.170
541,315
+0.17(+5.67%)
Mar 11, 2005
3.240
3.280
3.000
3.000
1,447,762
-0.20(-6.25%)
Mar 10, 2005
3.340
3.390
3.200
3.200
2,960,271
-0.51(-13.75%)
Mar 09, 2005
3.860
4.000
3.620
3.710
326,085
-0.12(-3.13%)
Mar 08, 2005
3.780
3.860
3.750
3.830
183,422
+0.05(+1.32%)
Mar 07, 2005
3.780
3.846
3.770
3.780
93,197
-0.02(-0.55%)
Mar 04, 2005
3.850
3.900
3.750
3.801
363,034
+0.00(+0.03%)
Mar 03, 2005
3.830
3.900
3.800
3.800
107,411
-0.04(-1.04%)
Mar 02, 2005
3.810
3.900
3.810
3.840
96,572
+0.02(+0.52%)
Mar 01, 2005
3.990
3.990
3.800
3.820
140,322
-0.16(-4.02%)
Feb 28, 2005
4.100
4.130
3.980
3.980
111,447
-0.13(-3.16%)
Feb 25, 2005
4.040
4.220
4.040
4.110
60,982
+0.06(+1.48%)
Feb 24, 2005
4.190
4.250
3.970
4.050
141,262
-0.15(-3.57%)
Feb 23, 2005
3.950
4.200
3.800
4.200
246,338
+0.20(+5.00%)
Feb 22, 2005
4.060
4.070
3.990
4.000
99,783
-0.04(-0.99%)
Feb 18, 2005
4.200
4.210
4.010
4.040
134,252
-0.15(-3.58%)
Feb 17, 2005
4.250
4.280
4.150
4.190
55,247
-0.04(-0.95%)
Feb 16, 2005
4.100
4.250
4.100
4.230
67,866
+0.03(+0.69%)
Feb 15, 2005
4.250
4.280
4.090
4.201
107,898
-0.02(-0.45%)
Feb 14, 2005
4.230
4.240
4.060
4.220
110,911
+0.06(+1.44%)
Feb 11, 2005
4.080
4.200
4.070
4.160
221,929
+0.14(+3.48%)
Feb 10, 2005
4.100
4.100
3.980
4.020
288,664
-0.05(-1.23%)
Feb 09, 2005
4.430
4.540
4.000
4.070
979,529
+0.08(+2.01%)
Feb 08, 2005
4.010
4.050
3.990
3.990
56,308
-0.02(-0.50%)
Feb 07, 2005
4.130
4.130
4.000
4.010
46,977
-0.02(-0.50%)
Feb 04, 2005
4.000
4.060
4.000
4.030
62,077
+0.00(+0.00%)
Feb 03, 2005
4.110
4.110
4.000
4.030
55,763
-0.02(-0.49%)
Feb 02, 2005
4.000
4.120
3.980
4.050
239,074
+0.04(+1.00%)
Feb 01, 2005
4.010
4.100
4.000
4.010
62,770
-0.03(-0.74%)
Jan 31, 2005
4.010
4.130
4.010
4.040
97,800
+0.02(+0.50%)
Jan 28, 2005
4.020
4.270
4.010
4.020
162,655
-0.08(-1.95%)
Jan 27, 2005
4.000
4.200
4.000
4.100
347,201
+0.04(+0.99%)
Jan 26, 2005
4.160
4.160
3.950
4.060
118,262
-0.07(-1.69%)
Jan 25, 2005
4.150
4.250
4.010
4.130
128,438
-0.02(-0.48%)
Jan 24, 2005
4.270
4.270
4.150
4.150
134,883
-0.04(-0.95%)
Jan 21, 2005
4.160
4.240
4.160
4.190
74,996
+0.05(+1.21%)
Jan 20, 2005
4.200
4.290
4.130
4.140
52,030
-0.08(-1.90%)
Jan 19, 2005
4.240
4.290
4.170
4.220
76,015
+0.03(+0.69%)
Jan 18, 2005
4.250
4.310
4.190
4.191
84,428
-0.05(-1.16%)
Jan 14, 2005
4.150
4.510
4.050
4.240
175,175
+0.20(+4.95%)
Jan 13, 2005
4.100
4.170
4.020
4.040
59,493
-0.09(-2.18%)
Jan 12, 2005
4.190
4.280
4.050
4.130
118,973
-0.13(-3.05%)
Jan 11, 2005
4.110
4.270
4.090
4.260
112,782
+0.17(+4.16%)
Jan 10, 2005
4.190
4.300
4.090
4.090
129,376
-0.10(-2.39%)
Jan 07, 2005
4.320
4.320
4.170
4.190
65,737
-0.01(-0.24%)
Jan 06, 2005
4.310
4.340
4.190
4.200
96,821
-0.10(-2.33%)
Jan 05, 2005
4.470
4.530
4.290
4.300
116,085
-0.18(-4.02%)
Jan 04, 2005
4.500
4.650
4.480
4.480
76,426
-0.06(-1.32%)
Jan 03, 2005
4.450
4.780
4.450
4.540
176,094
+0.09(+2.02%)
Dec 31, 2004
4.450
4.560
4.440
4.450
166,961
-0.06(-1.33%)
Dec 30, 2004
4.470
4.540
4.450
4.510
107,600
+0.02(+0.45%)
Dec 29, 2004
4.660
4.660
4.470
4.490
112,400
-0.09(-1.97%)
Dec 28, 2004
4.590
4.640
4.500
4.580
78,500
-0.01(-0.22%)
Dec 27, 2004
4.840
4.860
4.560
4.590
83,900
-0.16(-3.37%)
Dec 23, 2004
4.600
4.750
4.600
4.750
66,700
+0.17(+3.71%)
Dec 22, 2004
4.600
4.640
4.500
4.580
110,800
-0.04(-0.87%)
Dec 21, 2004
4.710
4.710
4.570
4.620
118,500
-0.05(-1.07%)
Dec 20, 2004
5.020
5.020
4.624
4.670
198,000
-0.33(-6.60%)
Dec 17, 2004
5.000
5.000
4.871
5.000
106,600
+0.10(+2.04%)
Dec 16, 2004
5.000
5.090
4.733
4.900
186,600
+0.20(+4.26%)
Dec 15, 2004
4.700
4.710
4.630
4.700
163,200
+0.05(+1.08%)
Dec 14, 2004
4.740
4.750
4.630
4.650
117,000
-0.05(-1.06%)
Dec 13, 2004
4.600
4.750
4.600
4.700
58,900
+0.05(+1.10%)
Dec 10, 2004
4.860
4.900
4.600
4.649
135,400
-0.00(-0.02%)
Dec 09, 2004
4.650
4.810
4.630
4.650
143,100
-0.03(-0.64%)
Dec 08, 2004
4.700
4.860
4.600
4.680
159,200
+0.07(+1.52%)
Dec 07, 2004
4.700
4.710
4.540
4.610
155,500
-0.09(-1.91%)
Dec 06, 2004
4.780
4.870
4.600
4.700
518,000
-0.10(-2.08%)
Dec 03, 2004
4.900
5.120
4.720
4.800
566,500
-0.37(-7.16%)
Dec 02, 2004
5.250
5.500
5.170
5.170
325,000
-0.27(-4.96%)
Dec 01, 2004
5.780
5.840
5.170
5.440
419,900
-0.43(-7.33%)
Nov 30, 2004
5.940
5.940
5.780
5.870
84,800
-0.01(-0.17%)
Nov 29, 2004
5.800
6.030
5.800
5.880
136,800
-0.02(-0.34%)
Nov 26, 2004
5.800
5.940
5.660
5.900
28,900
+0.15(+2.61%)
Nov 24, 2004
5.960
5.990
5.600
5.750
299,100
-0.27(-4.49%)
Nov 23, 2004
6.000
6.110
5.950
6.020
93,500
+0.02(+0.33%)
Nov 22, 2004
6.200
6.200
5.970
6.000
167,900
-0.18(-2.91%)
Nov 19, 2004
6.120
6.180
5.850
6.180
731,800
+0.13(+2.15%)
Nov 18, 2004
6.000
6.250
5.989
6.050
386,500
+0.06(+1.00%)
Nov 17, 2004
6.290
6.290
5.850
5.990
186,600
-0.19(-3.07%)
Nov 16, 2004
5.750
6.370
5.710
6.180
526,200
+0.41(+7.11%)
Nov 15, 2004
5.610
5.840
5.610
5.770
122,200
+0.02(+0.35%)
Nov 12, 2004
5.620
5.750
5.590
5.750
63,600
+0.02(+0.35%)
Nov 11, 2004
5.550
5.750
5.550
5.730
157,200
+0.05(+0.88%)
Nov 10, 2004
5.650
5.730
5.500
5.680
183,200
+0.01(+0.18%)
Nov 09, 2004
5.650
5.830
5.400
5.670
317,400
-0.08(-1.39%)
Nov 08, 2004
5.670
5.800
5.490
5.750
150,700
+0.05(+0.88%)
Nov 05, 2004
5.450
5.800
5.350
5.700
314,000
+0.31(+5.75%)
Nov 04, 2004
5.160
5.480
5.160
5.390
190,600
+0.10(+1.89%)
Nov 03, 2004
5.270
5.370
5.050
5.290
202,800
+0.04(+0.76%)
Nov 02, 2004
5.340
5.340
4.970
5.250
164,600
-0.06(-1.13%)
Nov 01, 2004
4.930
5.350
4.930
5.310
289,900
+0.31(+6.20%)
Oct 29, 2004
4.760
5.250
4.600
5.000
260,700
+0.27(+5.71%)
Oct 28, 2004
4.850
5.030
4.600
4.730
381,700
+0.23(+5.11%)
Oct 27, 2004
4.430
4.600
4.253
4.500
63,200
+0.17(+3.93%)
Oct 26, 2004
4.260
4.430
4.170
4.330
55,000
+0.06(+1.41%)
Oct 25, 2004
4.370
4.510
4.260
4.270
44,800
-0.15(-3.39%)
Oct 22, 2004
4.540
4.640
4.400
4.420
52,800
-0.12(-2.64%)
Oct 21, 2004
4.564
4.660
4.500
4.540
45,400
-0.01(-0.22%)
Oct 20, 2004
4.700
4.740
4.520
4.550
42,500
-0.12(-2.57%)
Oct 19, 2004
4.680
4.780
4.540
4.670
47,800
-0.10(-2.10%)
Oct 18, 2004
4.740
4.790
4.540
4.770
54,100
+0.11(+2.36%)
Oct 15, 2004
4.560
4.800
4.560
4.660
26,900
+0.02(+0.43%)
Oct 14, 2004
4.410
4.640
4.400
4.640
23,000
+0.08(+1.75%)
Oct 13, 2004
4.460
4.560
4.400
4.560
34,700
+0.06(+1.33%)
Oct 12, 2004
4.730
4.740
4.500
4.500
47,800
-0.23(-4.86%)
Oct 11, 2004
4.960
4.960
4.710
4.730
28,000
-0.08(-1.66%)
Oct 08, 2004
4.850
4.960
4.710
4.810
48,200
-0.14(-2.83%)
Oct 07, 2004
5.000
5.000
4.820
4.950
71,400
+0.01(+0.20%)
Oct 06, 2004
4.540
5.000
4.540
4.940
114,200
+0.31(+6.70%)
Oct 05, 2004
4.390
4.840
4.390
4.630
52,400
+0.20(+4.51%)
Oct 04, 2004
4.470
4.550
4.410
4.430
45,000
-0.12(-2.64%)
Oct 01, 2004
4.390
4.590
4.390
4.550
48,800
+0.05(+1.11%)
Sep 30, 2004
4.350
4.580
4.310
4.500
60,900
+0.06(+1.35%)
Sep 29, 2004
4.750
4.780
4.360
4.440
157,800
-0.36(-7.50%)
Sep 28, 2004
5.080
5.180
4.750
4.800
111,100
-0.30(-5.88%)
Sep 27, 2004
5.010
5.300
4.830
5.100
210,100
+0.14(+2.82%)
Sep 24, 2004
4.590
5.000
4.530
4.960
205,800
+0.40(+8.77%)
Sep 23, 2004
4.210
4.580
4.200
4.560
74,200
+0.34(+8.06%)
Sep 22, 2004
4.360
4.490
4.210
4.220
75,000
-0.22(-4.95%)
Sep 21, 2004
4.120
4.490
4.120
4.440
109,600
+0.30(+7.25%)
Sep 20, 2004
4.160
4.250
4.110
4.140
45,500
-0.05(-1.19%)
Sep 17, 2004
4.190
4.230
4.100
4.190
67,800
+0.04(+0.96%)
Sep 16, 2004
4.120
4.180
4.050
4.150
93,100
+0.14(+3.49%)
Sep 15, 2004
4.040
4.080
4.000
4.010
27,400
-0.09(-2.20%)
Sep 14, 2004
4.000
4.180
4.000
4.100
48,200
+0.06(+1.49%)
Sep 13, 2004
4.000
4.180
3.910
4.040
71,600
+0.04(+1.00%)
Sep 10, 2004
3.950
4.040
3.900
4.000
30,278
+0.01(+0.25%)
Sep 09, 2004
3.940
4.070
3.940
3.990
49,100
-0.01(-0.25%)
Sep 08, 2004
3.720
4.250
3.700
4.000
135,900
-0.16(-3.85%)
Sep 07, 2004
4.050
4.240
4.050
4.160
43,261
+0.00(+0.00%)
Sep 03, 2004
4.150
4.250
4.130
4.160
68,000
-0.02(-0.48%)
Sep 02, 2004
3.970
4.180
3.970
4.180
33,300
+0.06(+1.46%)
Sep 01, 2004
4.110
4.200
4.000
4.120
35,600
+0.01(+0.24%)
Aug 31, 2004
4.180
4.180
3.910
4.110
59,100
-0.06(-1.44%)
Aug 30, 2004
4.110
4.250
4.090
4.170
24,300
-0.11(-2.57%)
Aug 27, 2004
3.980
4.280
3.980
4.280
47,000
+0.29(+7.27%)
Aug 26, 2004
3.990
4.060
3.980
3.990
26,900
+0.08(+2.05%)
Aug 25, 2004
3.970
4.060
3.850
3.910
47,500
-0.13(-3.15%)
Aug 24, 2004
4.070
4.160
3.960
4.037
31,200
-0.06(-1.54%)
Aug 23, 2004
3.820
4.390
3.820
4.100
88,679
+0.24(+6.22%)
Aug 20, 2004
3.720
3.930
3.720
3.860
41,086
+0.03(+0.78%)
Aug 19, 2004
3.670
3.880
3.670
3.830
35,900
+0.05(+1.32%)
Aug 18, 2004
3.590
3.800
3.590
3.780
69,558
+0.04(+1.07%)
Aug 17, 2004
3.590
3.750
3.590
3.740
54,500
+0.09(+2.47%)
Aug 16, 2004
3.580
3.750
3.560
3.650
77,600
-0.07(-1.88%)
Aug 13, 2004
3.570
3.750
3.570
3.720
23,600
+0.06(+1.64%)
Aug 12, 2004
3.620
3.760
3.620
3.660
32,000
-0.06(-1.61%)
Aug 11, 2004
3.650
3.760
3.580
3.720
89,300
+0.03(+0.81%)
Aug 10, 2004
3.740
3.750
3.650
3.690
71,000
-0.01(-0.27%)
Aug 09, 2004
3.750
3.810
3.700
3.700
50,767
-0.11(-2.89%)
Aug 06, 2004
3.680
3.860
3.650
3.810
74,700
+0.10(+2.70%)
Aug 05, 2004
3.690
3.920
3.670
3.710
77,400
-0.09(-2.37%)
Aug 04, 2004
3.720
3.800
3.700
3.800
73,900
+0.05(+1.33%)
Aug 03, 2004
3.880
3.990
3.720
3.750
67,734
-0.05(-1.32%)
Aug 02, 2004
3.880
3.880
3.720
3.800
71,000
+0.00(+0.00%)
Jul 30, 2004
3.880
3.880
3.750
3.800
69,600
-0.08(-2.06%)
Jul 29, 2004
3.780
3.880
3.750
3.880
91,600
+0.06(+1.57%)
Jul 28, 2004
3.930
4.060
3.800
3.820
153,500
-0.22(-5.45%)
Jul 27, 2004
4.020
4.220
3.850
4.040
145,900
+0.04(+1.00%)
Jul 26, 2004
4.280
4.380
3.800
4.000
308,200
-0.27(-6.32%)
Jul 23, 2004
4.330
4.500
4.250
4.270
80,000
-0.27(-5.95%)
Jul 22, 2004
4.400
4.630
4.250
4.540
141,500
+0.12(+2.71%)
Jul 21, 2004
4.560
4.700
4.400
4.420
108,500
-0.10(-2.21%)
Jul 20, 2004
4.570
4.570
4.400
4.520
111,300
-0.01(-0.22%)
Jul 19, 2004
4.460
4.550
4.300
4.530
196,400
+0.10(+2.26%)
Jul 16, 2004
4.710
4.730
4.290
4.430
342,300
-0.22(-4.73%)
Jul 15, 2004
4.610
5.450
4.300
4.650
1,812,100
+0.19(+4.26%)
Jul 14, 2004
3.950
4.610
3.940
4.460
1,058,000
+0.68(+17.99%)
Jul 13, 2004
3.640
3.790
3.640
3.780
40,500
+0.05(+1.34%)
Jul 12, 2004
3.650
3.800
3.580
3.730
140,700
+0.10(+2.75%)
Jul 09, 2004
3.610
3.650
3.580
3.630
38,700
+0.02(+0.55%)
Jul 08, 2004
3.680
3.800
3.580
3.610
161,700
-0.06(-1.63%)
Jul 07, 2004
3.620
3.740
3.580
3.670
177,400
-0.02(-0.54%)
Jul 06, 2004
3.680
3.730
3.550
3.690
202,300
-0.02(-0.54%)
Jul 02, 2004
3.660
3.730
3.660
3.710
51,300
+0.06(+1.64%)
Jul 01, 2004
3.600
3.720
3.600
3.650
148,500
+0.01(+0.27%)
Jun 30, 2004
3.650
3.660
3.540
3.640
178,600
+0.03(+0.83%)
Jun 29, 2004
3.840
3.840
3.590
3.610
294,300
-0.04(-1.10%)
Jun 28, 2004
3.700
3.950
3.600
3.650
381,100
-0.18(-4.70%)
Jun 25, 2004
3.850
4.550
3.660
3.830
2,989,900
-0.08(-2.05%)
Jun 24, 2004
3.870
4.040
3.850
3.910
195,300
+0.05(+1.30%)
Jun 23, 2004
3.900
4.000
3.860
3.860
181,000
-0.08(-2.03%)
Jun 22, 2004
4.040
4.040
3.870
3.940
107,100
+0.01(+0.25%)
Jun 21, 2004
3.860
4.050
3.860
3.930
63,300
-0.08(-2.00%)
Jun 18, 2004
4.000
4.050
3.760
4.010
229,500
+0.02(+0.50%)
Jun 17, 2004
4.110
4.120
3.950
3.990
105,300
-0.06(-1.48%)
Jun 16, 2004
4.060
4.140
3.950
4.050
100,300
+0.01(+0.25%)
Jun 15, 2004
3.830
4.040
3.830
4.040
115,700
+0.04(+1.00%)
Jun 14, 2004
3.800
4.000
3.800
4.000
255,600
+0.14(+3.63%)
Jun 10, 2004
4.070
4.080
3.800
3.860
213,400
-0.11(-2.77%)
Jun 09, 2004
4.000
4.070
3.940
3.970
281,900
-0.10(-2.46%)
Jun 08, 2004
4.000
4.090
4.000
4.070
207,800
+0.01(+0.25%)
Jun 07, 2004
4.020
4.060
3.990
4.060
116,400
+0.00(+0.00%)
Jun 04, 2004
4.100
4.100
4.000
4.060
133,500
+0.00(+0.00%)
Jun 03, 2004
4.110
4.110
4.010
4.060
98,200
-0.05(-1.22%)
Jun 02, 2004
4.050
4.110
4.000
4.110
117,300
+0.02(+0.49%)
Jun 01, 2004
4.400
4.410
4.060
4.090
211,000
-0.02(-0.49%)
May 28, 2004
4.100
4.240
3.850
4.110
1,218,500
-0.25(-5.73%)
May 27, 2004
4.460
4.550
4.340
4.360
104,100
-0.17(-3.75%)
May 26, 2004
4.600
4.790
4.450
4.530
131,500
-0.26(-5.43%)
May 25, 2004
4.465
4.790
4.350
4.790
144,100
+0.21(+4.59%)
May 24, 2004
4.370
4.580
4.300
4.580
167,900
+0.35(+8.27%)
May 21, 2004
4.630
4.640
4.229
4.230
180,100
-0.27(-6.00%)
May 20, 2004
4.640
4.650
4.380
4.500
118,100
-0.04(-0.88%)
May 19, 2004
4.640
4.780
4.500
4.540
158,700
-0.06(-1.30%)
May 18, 2004
4.530
4.620
4.530
4.600
76,200
+0.05(+1.10%)
May 17, 2004
4.710
4.950
4.450
4.550
180,700
-0.20(-4.21%)
May 14, 2004
4.710
4.950
4.450
4.750
209,000
+0.10(+2.15%)
May 13, 2004
4.350
4.670
4.340
4.650
198,800
+0.12(+2.65%)
May 12, 2004
4.240
4.540
4.220
4.530
468,600
+0.03(+0.67%)
May 11, 2004
4.530
4.530
4.250
4.500
269,600
+0.04(+0.90%)
May 10, 2004
4.280
4.540
4.220
4.460
416,000
+0.18(+4.18%)
May 07, 2004
4.270
4.500
4.250
4.281
385,300
-0.08(-1.81%)
May 06, 2004
4.120
4.500
4.080
4.360
599,600
+0.12(+2.83%)
May 05, 2004
4.150
4.390
4.050
4.240
558,600
-0.10(-2.30%)
May 04, 2004
4.200
4.600
3.910
4.340
469,300
+0.12(+2.84%)
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
.