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
Amkor Technology
(NQ:
AMKR
)
32.93
-0.20 (-0.60%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 21, 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 (%)
Dec 31, 2004
6.458
6.516
6.361
6.458
1,057,687
+0.04(+0.60%)
Dec 30, 2004
6.409
6.458
6.245
6.419
1,544,792
+0.03(+0.45%)
Dec 29, 2004
5.974
6.409
5.974
6.390
3,097,445
+0.39(+6.44%)
Dec 28, 2004
5.994
6.052
5.897
6.003
1,354,460
+0.01(+0.16%)
Dec 27, 2004
5.945
6.042
5.916
5.994
887,422
+0.04(+0.65%)
Dec 23, 2004
6.071
6.071
5.878
5.955
1,243,571
-0.01(-0.16%)
Dec 22, 2004
5.926
6.284
5.820
5.965
1,582,237
+0.06(+0.98%)
Dec 21, 2004
5.791
5.994
5.781
5.907
1,179,644
+0.10(+1.66%)
Dec 20, 2004
5.926
6.042
5.578
5.810
1,658,474
-0.05(-0.83%)
Dec 17, 2004
5.887
6.052
5.829
5.858
1,000,587
-0.16(-2.73%)
Dec 16, 2004
5.955
6.235
5.916
6.023
1,428,006
+0.05(+0.81%)
Dec 15, 2004
6.023
6.187
5.945
5.974
2,078,652
+0.00(+0.00%)
Dec 14, 2004
5.936
6.206
5.810
5.974
1,607,270
+0.18(+3.17%)
Dec 13, 2004
5.820
5.945
5.791
5.791
798,980
-0.07(-1.16%)
Dec 10, 2004
5.752
5.945
5.665
5.858
953,935
+0.10(+1.68%)
Dec 09, 2004
5.733
5.926
5.472
5.762
1,955,143
-0.15(-2.61%)
Dec 08, 2004
6.042
6.071
5.858
5.916
1,226,710
-0.14(-2.24%)
Dec 07, 2004
6.409
6.574
6.032
6.052
2,628,443
-0.28(-4.43%)
Dec 06, 2004
6.438
6.477
6.187
6.332
2,671,371
-0.15(-2.24%)
Dec 03, 2004
6.090
6.525
5.994
6.477
5,826,020
+0.78(+13.75%)
Dec 02, 2004
5.568
5.907
5.530
5.694
2,537,828
+0.09(+1.55%)
Dec 01, 2004
5.462
5.655
5.365
5.607
1,040,309
+0.29(+5.45%)
Nov 30, 2004
5.452
5.530
5.317
5.317
845,322
-0.14(-2.48%)
Nov 29, 2004
5.520
5.559
5.356
5.452
896,939
+0.04(+0.71%)
Nov 26, 2004
5.559
5.636
5.414
5.414
363,492
-0.11(-1.93%)
Nov 24, 2004
5.317
5.665
5.269
5.520
1,588,961
+0.21(+4.01%)
Nov 23, 2004
5.559
5.559
5.269
5.307
869,837
-0.17(-3.17%)
Nov 22, 2004
5.327
5.481
5.230
5.481
1,356,632
+0.09(+1.61%)
Nov 19, 2004
5.791
5.791
5.375
5.394
1,362,632
-0.31(-5.42%)
Nov 18, 2004
5.646
5.752
5.346
5.704
1,638,613
-0.08(-1.34%)
Nov 17, 2004
5.655
5.887
5.520
5.781
2,245,400
+0.29(+5.28%)
Nov 16, 2004
5.472
5.597
5.278
5.491
922,075
+0.04(+0.71%)
Nov 15, 2004
5.085
5.530
4.930
5.452
1,865,460
+0.32(+6.21%)
Nov 12, 2004
5.143
5.220
5.066
5.133
2,233,400
-0.04(-0.75%)
Nov 11, 2004
5.220
5.269
5.153
5.172
1,353,943
-0.05(-0.93%)
Nov 10, 2004
5.317
5.375
5.220
5.220
1,302,429
-0.11(-2.00%)
Nov 09, 2004
5.307
5.356
5.220
5.327
1,221,227
-0.02(-0.36%)
Nov 08, 2004
5.346
5.462
5.269
5.346
1,146,646
+0.01(+0.18%)
Nov 05, 2004
5.240
5.462
5.191
5.336
2,496,658
+0.20(+3.95%)
Nov 04, 2004
4.940
5.182
4.843
5.133
2,090,755
+0.09(+1.72%)
Nov 03, 2004
5.249
5.317
4.988
5.046
1,814,256
+0.07(+1.36%)
Nov 02, 2004
4.863
5.182
4.824
4.979
2,133,683
+0.07(+1.38%)
Nov 01, 2004
4.776
4.998
4.776
4.911
1,293,016
+0.10(+2.01%)
Oct 29, 2004
4.834
4.892
4.737
4.814
1,343,909
-0.02(-0.40%)
Oct 28, 2004
4.553
4.901
4.515
4.834
3,226,023
+0.07(+1.42%)
Oct 27, 2004
4.447
4.882
4.428
4.766
4,498,040
-0.04(-0.80%)
Oct 26, 2004
5.114
5.182
4.766
4.805
3,897,046
-0.28(-5.51%)
Oct 25, 2004
4.669
5.133
4.544
5.085
3,057,517
+0.42(+8.90%)
Oct 22, 2004
4.959
5.046
4.660
4.669
3,921,355
-0.23(-4.73%)
Oct 21, 2004
4.408
4.910
4.399
4.901
2,681,922
+0.50(+11.43%)
Oct 20, 2004
4.273
4.428
4.157
4.399
2,165,646
+0.13(+2.94%)
Oct 19, 2004
4.428
4.544
4.263
4.273
1,799,878
-0.05(-1.12%)
Oct 18, 2004
4.215
4.331
4.031
4.321
1,111,062
+0.09(+2.05%)
Oct 15, 2004
4.283
4.389
4.157
4.234
1,228,158
-0.15(-3.52%)
Oct 14, 2004
4.350
4.408
4.157
4.389
1,964,763
-0.03(-0.66%)
Oct 13, 2004
4.321
4.466
4.263
4.418
3,549,794
+0.35(+8.55%)
Oct 12, 2004
3.693
4.118
3.625
4.070
3,125,375
-0.05(-1.17%)
Oct 11, 2004
4.176
4.244
4.012
4.118
2,225,642
-0.01(-0.23%)
Oct 08, 2004
4.302
4.331
4.012
4.128
2,494,176
-0.25(-5.74%)
Oct 07, 2004
4.109
4.437
4.099
4.379
4,688,476
+0.35(+8.63%)
Oct 06, 2004
3.915
4.080
3.809
4.031
2,400,355
+0.11(+2.71%)
Oct 05, 2004
3.915
3.993
3.819
3.925
2,788,673
-0.01(-0.25%)
Oct 04, 2004
3.828
4.138
3.780
3.935
4,685,579
+0.16(+4.36%)
Oct 01, 2004
3.645
3.809
3.606
3.770
2,784,639
+0.24(+6.85%)
Sep 30, 2004
3.432
3.635
3.374
3.529
4,683,304
+0.25(+7.67%)
Sep 29, 2004
3.239
3.364
3.210
3.277
2,132,028
+0.04(+1.38%)
Sep 28, 2004
3.451
3.451
3.200
3.233
2,734,160
-0.12(-3.63%)
Sep 27, 2004
3.432
3.519
3.355
3.355
1,589,168
-0.14(-3.88%)
Sep 24, 2004
3.635
3.703
3.480
3.490
1,725,090
-0.12(-3.22%)
Sep 23, 2004
3.596
3.674
3.558
3.606
1,344,219
-0.01(-0.27%)
Sep 22, 2004
3.645
3.683
3.577
3.616
1,279,465
-0.01(-0.27%)
Sep 21, 2004
3.915
3.915
3.606
3.625
2,621,512
-0.15(-4.09%)
Sep 20, 2004
3.761
3.983
3.683
3.780
1,819,945
+0.06(+1.56%)
Sep 17, 2004
3.722
3.761
3.645
3.722
1,745,364
+0.00(+0.00%)
Sep 16, 2004
3.770
3.809
3.664
3.722
1,129,785
+0.02(+0.52%)
Sep 15, 2004
3.741
3.838
3.703
3.703
3,185,164
-0.12(-3.04%)
Sep 14, 2004
3.896
3.896
3.741
3.819
1,533,206
-0.07(-1.74%)
Sep 13, 2004
3.799
3.896
3.722
3.886
1,828,324
+0.15(+4.14%)
Sep 10, 2004
3.722
3.857
3.645
3.732
1,428,627
+0.02(+0.52%)
Sep 09, 2004
3.529
3.751
3.451
3.712
2,878,046
+0.28(+8.17%)
Sep 08, 2004
3.558
3.616
3.384
3.432
2,890,356
-0.18(-5.08%)
Sep 07, 2004
3.877
3.896
3.616
3.616
1,698,816
-0.12(-3.11%)
Sep 03, 2004
3.809
3.886
3.683
3.732
2,340,566
-0.07(-1.78%)
Sep 02, 2004
3.857
3.877
3.682
3.799
1,407,525
-0.07(-1.75%)
Sep 01, 2004
3.761
3.993
3.703
3.867
2,879,908
+0.19(+5.26%)
Aug 31, 2004
3.761
3.819
3.616
3.674
2,011,208
-0.10(-2.56%)
Aug 30, 2004
3.993
4.002
3.761
3.770
1,703,677
-0.15(-3.94%)
Aug 27, 2004
4.002
4.041
3.886
3.925
1,160,300
+0.00(+0.00%)
Aug 26, 2004
3.925
3.973
3.867
3.925
986,519
-0.09(-2.17%)
Aug 25, 2004
3.944
4.051
3.944
4.012
1,229,813
+0.04(+0.97%)
Aug 24, 2004
4.167
4.176
3.944
3.973
1,595,995
-0.14(-3.29%)
Aug 23, 2004
4.070
4.205
4.022
4.109
923,213
+0.10(+2.41%)
Aug 20, 2004
3.983
4.080
3.925
4.012
1,158,438
+0.01(+0.24%)
Aug 19, 2004
4.070
4.109
3.925
4.002
930,661
-0.03(-0.72%)
Aug 18, 2004
3.838
4.109
3.790
4.031
1,513,656
+0.17(+4.51%)
Aug 17, 2004
3.838
3.896
3.780
3.857
1,573,652
+0.15(+3.91%)
Aug 16, 2004
3.770
3.896
3.712
3.712
955,073
-0.02(-0.52%)
Aug 13, 2004
3.722
3.838
3.616
3.732
1,098,339
+0.00(+0.00%)
Aug 12, 2004
3.809
3.838
3.693
3.732
2,153,854
-0.02(-0.52%)
Aug 11, 2004
3.848
3.867
3.674
3.751
3,844,809
-0.15(-3.72%)
Aug 10, 2004
3.954
3.954
3.857
3.896
1,385,285
+0.01(+0.25%)
Aug 09, 2004
4.051
4.051
3.877
3.886
1,266,638
-0.12(-2.90%)
Aug 06, 2004
4.002
4.109
3.944
4.002
1,348,874
-0.12(-2.82%)
Aug 05, 2004
4.205
4.292
4.118
4.118
1,804,222
-0.01(-0.23%)
Aug 04, 2004
4.244
4.244
3.983
4.128
1,707,401
-0.02(-0.47%)
Aug 03, 2004
4.205
4.428
4.147
4.147
3,321,603
-0.07(-1.61%)
Aug 02, 2004
3.954
4.215
3.896
4.215
2,872,771
+0.30(+7.65%)
Jul 30, 2004
3.915
4.031
3.848
3.915
5,766,541
-0.06(-1.46%)
Jul 29, 2004
3.915
4.109
3.828
3.973
5,045,969
+0.13(+3.27%)
Jul 28, 2004
3.625
4.157
3.625
3.848
7,316,402
-0.53(-12.14%)
Jul 27, 2004
4.505
4.563
4.244
4.379
2,601,444
-0.11(-2.37%)
Jul 26, 2004
4.708
4.737
4.379
4.486
2,214,677
-0.16(-3.53%)
Jul 23, 2004
4.766
4.785
4.534
4.650
1,792,430
-0.15(-3.02%)
Jul 22, 2004
4.776
4.882
4.611
4.795
2,414,009
+0.02(+0.40%)
Jul 21, 2004
5.452
5.481
4.737
4.776
4,132,686
-0.51(-9.69%)
Jul 20, 2004
5.269
5.365
5.220
5.288
1,772,673
-0.07(-1.26%)
Jul 19, 2004
5.327
5.365
5.172
5.356
1,396,457
+0.06(+1.10%)
Jul 16, 2004
5.510
5.578
5.230
5.298
1,379,906
-0.08(-1.44%)
Jul 15, 2004
5.172
5.491
5.153
5.375
2,589,962
+0.15(+2.96%)
Jul 14, 2004
5.143
5.375
5.075
5.220
2,739,642
+0.04(+0.75%)
Jul 13, 2004
5.143
5.259
5.095
5.182
3,087,618
+0.08(+1.51%)
Jul 12, 2004
5.356
5.462
5.075
5.104
3,431,044
-0.29(-5.38%)
Jul 09, 2004
5.481
5.559
5.365
5.394
2,255,020
+0.01(+0.18%)
Jul 08, 2004
5.346
5.491
5.317
5.385
2,308,085
-0.01(-0.18%)
Jul 07, 2004
5.220
5.443
5.220
5.394
3,497,763
+0.12(+2.20%)
Jul 06, 2004
5.684
5.684
5.201
5.278
6,122,172
-0.41(-7.14%)
Jul 02, 2004
5.646
5.762
5.462
5.684
5,239,197
+0.09(+1.55%)
Jul 01, 2004
5.849
6.187
5.559
5.597
17,900,618
-2.47(-30.66%)
Jun 29, 2004
8.082
8.198
7.918
8.072
1,534,448
+0.10(+1.21%)
Jun 28, 2004
8.391
8.459
7.918
7.976
1,593,202
-0.34(-4.07%)
Jun 25, 2004
8.227
8.459
8.159
8.314
2,675,302
+0.13(+1.53%)
Jun 24, 2004
8.565
8.749
8.150
8.188
2,061,584
-0.44(-5.04%)
Jun 23, 2004
8.314
8.681
8.275
8.623
2,487,452
+0.34(+4.08%)
Jun 22, 2004
7.918
8.314
7.628
8.285
2,362,599
+0.42(+5.28%)
Jun 21, 2004
8.188
8.188
7.734
7.869
1,105,683
-0.15(-1.81%)
Jun 18, 2004
7.937
8.217
7.840
8.014
1,541,068
+0.05(+0.61%)
Jun 17, 2004
8.217
8.420
7.918
7.966
1,610,994
-0.36(-4.30%)
Jun 16, 2004
8.459
8.546
8.227
8.324
1,036,067
-0.11(-1.26%)
Jun 15, 2004
8.362
8.643
8.362
8.430
1,409,180
+0.10(+1.16%)
Jun 14, 2004
8.507
8.652
8.217
8.333
2,341,703
-0.30(-3.47%)
Jun 10, 2004
9.039
9.068
8.507
8.633
2,812,465
-0.25(-2.83%)
Jun 09, 2004
9.484
9.522
8.797
8.884
3,418,010
-0.68(-7.08%)
Jun 08, 2004
9.493
9.609
9.387
9.561
1,352,081
-0.05(-0.50%)
Jun 07, 2004
9.648
9.667
9.493
9.609
2,201,747
+0.18(+1.95%)
Jun 04, 2004
9.590
9.638
9.319
9.426
2,279,845
+0.02(+0.21%)
Jun 03, 2004
9.928
9.928
9.348
9.406
1,441,557
-0.44(-4.42%)
Jun 02, 2004
10.39
10.45
9.803
9.841
2,468,626
-0.10(-0.97%)
Jun 01, 2004
9.938
10.13
9.764
9.938
1,822,532
+0.00(+0.00%)
May 28, 2004
10.06
10.15
9.870
9.938
1,995,899
-0.12(-1.15%)
May 27, 2004
10.03
10.20
9.851
10.05
2,047,206
+0.21(+2.16%)
May 26, 2004
9.677
10.01
9.667
9.841
1,995,485
+0.24(+2.52%)
May 25, 2004
9.184
9.658
9.165
9.600
2,428,387
+0.43(+4.64%)
May 24, 2004
9.232
9.319
9.107
9.174
1,631,062
+0.13(+1.39%)
May 21, 2004
9.000
9.242
8.952
9.049
1,339,771
+0.04(+0.43%)
May 20, 2004
9.213
9.261
8.942
9.010
1,214,711
+0.00(+0.00%)
May 19, 2004
9.281
9.413
8.904
9.010
3,033,105
+0.05(+0.54%)
May 18, 2004
9.580
9.658
8.942
8.962
3,926,424
+0.21(+2.43%)
May 17, 2004
8.585
8.797
8.507
8.749
2,527,691
-0.06(-0.66%)
May 14, 2004
9.020
9.232
8.797
8.807
1,805,257
-0.23(-2.57%)
May 13, 2004
8.952
9.426
8.923
9.039
1,872,597
-0.10(-1.06%)
May 12, 2004
9.203
9.358
8.710
9.136
3,539,553
-0.20(-2.17%)
May 11, 2004
8.904
9.397
8.904
9.339
3,237,401
+0.51(+5.81%)
May 10, 2004
8.846
9.165
8.440
8.826
3,991,592
-0.11(-1.19%)
May 07, 2004
8.768
9.329
8.672
8.933
4,529,176
+0.52(+6.21%)
May 06, 2004
8.575
8.739
8.304
8.411
2,718,954
-0.39(-4.40%)
May 05, 2004
8.556
8.942
8.372
8.797
3,851,532
+0.26(+3.06%)
May 04, 2004
7.879
8.701
7.850
8.536
3,627,996
+0.82(+10.65%)
May 03, 2004
7.985
8.111
7.541
7.715
2,721,023
-0.06(-0.75%)
Apr 30, 2004
7.860
8.353
7.734
7.773
3,489,281
-0.16(-2.07%)
Apr 29, 2004
8.150
8.314
7.657
7.937
4,179,131
-0.41(-4.87%)
Apr 28, 2004
8.952
9.136
8.246
8.343
4,878,291
-0.51(-5.79%)
Apr 27, 2004
10.68
10.76
8.314
8.855
19,551,748
-4.55(-33.96%)
Apr 23, 2004
13.36
13.63
13.06
13.41
835,288
+0.19(+1.46%)
Apr 22, 2004
13.22
13.62
12.93
13.22
1,097,408
-0.01(-0.07%)
Apr 21, 2004
13.43
13.52
12.92
13.22
910,490
-0.02(-0.15%)
Apr 20, 2004
13.49
13.72
13.15
13.24
2,026,311
-0.12(-0.87%)
Apr 19, 2004
13.14
13.55
12.90
13.36
1,360,046
+0.25(+1.92%)
Apr 16, 2004
13.39
13.47
13.02
13.11
1,242,226
-0.42(-3.07%)
Apr 15, 2004
13.93
14.10
13.24
13.52
1,230,330
-0.31(-2.24%)
Apr 14, 2004
14.16
14.32
13.65
13.83
993,760
-0.38(-2.65%)
Apr 13, 2004
14.71
14.74
14.04
14.21
652,714
-0.37(-2.52%)
Apr 12, 2004
14.40
14.74
14.40
14.58
622,613
-0.01(-0.07%)
Apr 08, 2004
14.75
15.02
14.40
14.59
790,084
-0.07(-0.46%)
Apr 07, 2004
14.96
14.97
14.37
14.66
864,562
-0.16(-1.11%)
Apr 06, 2004
15.26
15.29
14.68
14.82
930,764
-0.50(-3.28%)
Apr 05, 2004
14.99
15.37
14.99
15.32
1,160,714
+0.30(+1.99%)
Apr 02, 2004
14.69
15.23
14.65
15.02
1,836,186
+0.68(+4.72%)
Apr 01, 2004
14.11
14.48
14.10
14.35
1,141,888
+0.20(+1.44%)
Mar 31, 2004
14.29
14.40
13.83
14.14
1,267,776
-0.07(-0.48%)
Mar 30, 2004
14.01
14.26
13.92
14.21
995,312
+0.14(+1.03%)
Mar 29, 2004
14.19
14.33
13.83
14.07
1,579,031
+0.31(+2.25%)
Mar 26, 2004
13.68
14.07
13.61
13.76
2,163,577
+0.07(+0.49%)
Mar 25, 2004
12.91
13.81
12.87
13.69
3,127,961
+0.84(+6.55%)
Mar 24, 2004
12.46
13.01
12.36
12.85
1,616,683
+0.38(+3.02%)
Mar 23, 2004
12.72
12.81
12.35
12.47
2,195,024
+0.03(+0.23%)
Mar 22, 2004
12.90
12.90
12.19
12.44
1,888,527
-0.51(-3.96%)
Mar 19, 2004
13.19
13.39
12.83
12.95
1,283,085
-0.30(-2.26%)
Mar 18, 2004
13.22
13.73
12.98
13.25
1,758,088
-0.09(-0.65%)
Mar 17, 2004
13.47
13.74
13.16
13.34
2,737,366
+0.03(+0.22%)
Mar 16, 2004
14.01
14.06
13.08
13.31
2,713,161
-0.37(-2.69%)
Mar 15, 2004
14.49
14.49
13.65
13.68
1,573,135
-0.73(-5.10%)
Mar 12, 2004
14.30
14.68
14.22
14.41
1,336,461
+0.34(+2.40%)
Mar 11, 2004
13.95
14.73
13.70
14.08
1,837,220
-0.11(-0.75%)
Mar 10, 2004
14.31
14.76
14.03
14.18
1,586,996
-0.14(-1.01%)
Mar 09, 2004
14.28
14.65
14.00
14.33
1,782,500
+0.03(+0.20%)
Mar 08, 2004
15.30
15.42
13.89
14.30
1,591,237
-0.83(-5.50%)
Mar 05, 2004
14.84
15.52
14.55
15.13
2,430,973
-0.05(-0.32%)
Mar 04, 2004
14.92
15.23
14.78
15.18
1,224,124
+0.39(+2.61%)
Mar 03, 2004
14.74
14.98
14.55
14.79
1,055,101
-0.04(-0.26%)
Mar 02, 2004
15.23
15.49
14.74
14.83
3,202,542
-0.42(-2.73%)
Mar 01, 2004
14.98
15.27
14.68
15.25
1,522,448
+0.44(+2.94%)
Feb 27, 2004
14.96
15.02
14.54
14.81
1,767,087
+0.10(+0.66%)
Feb 26, 2004
14.69
14.96
14.21
14.71
1,138,267
+0.05(+0.33%)
Feb 25, 2004
14.52
14.77
14.31
14.67
1,857,288
+0.36(+2.50%)
Feb 24, 2004
13.89
14.67
13.82
14.31
2,709,541
+0.29(+2.07%)
Feb 23, 2004
14.67
14.77
13.79
14.02
2,469,246
-0.69(-4.67%)
Feb 20, 2004
14.99
15.21
14.21
14.70
3,220,747
-0.20(-1.36%)
Feb 19, 2004
16.08
16.13
14.77
14.91
2,078,135
-0.69(-4.40%)
Feb 18, 2004
16.01
16.09
15.53
15.59
1,450,867
-0.35(-2.18%)
Feb 17, 2004
15.84
16.05
15.56
15.94
2,218,194
+0.55(+3.58%)
Feb 13, 2004
16.25
16.42
15.27
15.39
2,712,747
-0.84(-5.18%)
Feb 12, 2004
16.41
16.84
16.08
16.23
1,640,682
-0.36(-2.16%)
Feb 11, 2004
16.86
16.86
16.27
16.59
2,247,882
+0.02(+0.12%)
Feb 10, 2004
17.05
17.11
16.12
16.57
2,157,992
-0.04(-0.23%)
Feb 09, 2004
17.21
17.31
16.54
16.61
1,243,571
-0.47(-2.77%)
Feb 06, 2004
16.43
17.14
16.20
17.08
1,865,046
+0.84(+5.18%)
Feb 05, 2004
16.19
16.49
16.00
16.24
1,612,649
+0.13(+0.78%)
Feb 04, 2004
16.35
16.62
15.79
16.12
2,845,669
-0.44(-2.63%)
Feb 03, 2004
16.40
16.96
16.35
16.55
1,440,626
-0.04(-0.23%)
Feb 02, 2004
17.29
17.29
16.40
16.59
2,328,153
-0.22(-1.32%)
Jan 30, 2004
17.01
17.40
16.73
16.81
2,340,566
-0.06(-0.34%)
Jan 29, 2004
19.65
19.67
16.39
16.87
8,018,768
-3.06(-15.37%)
Jan 28, 2004
19.67
21.07
18.94
19.93
4,824,501
+0.80(+4.19%)
Jan 27, 2004
19.40
19.84
19.04
19.13
1,425,731
-0.44(-2.27%)
Jan 26, 2004
19.12
19.90
19.04
19.58
1,143,336
+0.29(+1.50%)
Jan 23, 2004
19.43
19.82
18.94
19.29
1,400,388
-0.06(-0.30%)
Jan 22, 2004
19.93
20.50
19.34
19.34
1,699,230
-0.57(-2.86%)
Jan 21, 2004
20.83
21.14
19.72
19.91
1,972,314
-0.32(-1.58%)
Jan 20, 2004
19.72
20.62
19.49
20.23
3,029,484
+0.70(+3.56%)
Jan 16, 2004
19.53
20.12
19.39
19.54
3,063,930
+0.43(+2.23%)
Jan 15, 2004
18.75
19.31
18.21
19.11
1,790,654
+0.52(+2.81%)
Jan 14, 2004
18.90
19.32
18.51
18.59
1,199,593
-0.34(-1.79%)
Jan 13, 2004
19.71
19.82
18.70
18.93
1,631,124
-0.82(-4.16%)
Jan 12, 2004
19.58
19.82
18.86
19.75
1,239,786
+0.30(+1.54%)
Jan 09, 2004
19.25
19.51
19.01
19.45
1,639,514
-0.20(-1.03%)
Jan 08, 2004
19.72
19.75
18.82
19.65
1,498,459
+0.58(+3.04%)
Jan 07, 2004
18.69
19.13
18.43
19.07
1,478,414
+0.34(+1.81%)
Jan 06, 2004
18.73
18.94
18.46
18.74
1,647,302
+0.05(+0.26%)
Jan 05, 2004
17.40
18.72
17.40
18.69
1,558,549
+1.11(+6.33%)
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
.