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
Coherent Corp
(NQ:
COHR
)
42.59
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
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
15.52
15.77
15.21
15.70
265,558
+0.14(+0.91%)
Apr 28, 2005
15.47
15.90
15.39
15.56
315,754
+0.01(+0.09%)
Apr 27, 2005
15.03
16.13
15.03
15.55
571,005
+0.48(+3.22%)
Apr 26, 2005
15.40
15.62
15.05
15.06
385,866
-0.38(-2.44%)
Apr 25, 2005
15.24
15.48
15.05
15.44
335,487
+0.29(+1.94%)
Apr 22, 2005
15.66
15.75
14.91
15.15
435,570
-0.67(-4.24%)
Apr 21, 2005
15.16
15.95
15.16
15.82
287,736
+0.68(+4.50%)
Apr 20, 2005
15.37
15.77
15.14
15.14
353,932
-0.21(-1.34%)
Apr 19, 2005
15.05
15.62
15.05
15.34
747,265
+0.24(+1.59%)
Apr 18, 2005
14.84
15.23
14.84
15.10
209,841
+0.08(+0.55%)
Apr 15, 2005
15.53
15.65
15.00
15.02
220,673
-0.52(-3.37%)
Apr 14, 2005
15.66
15.92
15.44
15.54
353,197
-0.16(-1.00%)
Apr 13, 2005
16.40
16.50
15.66
15.70
457,680
-0.84(-5.06%)
Apr 12, 2005
16.06
16.64
15.84
16.54
389,568
+0.36(+2.21%)
Apr 11, 2005
16.34
16.53
16.16
16.18
235,763
-0.20(-1.20%)
Apr 08, 2005
16.54
16.61
16.35
16.38
264,655
-0.13(-0.77%)
Apr 07, 2005
16.42
16.54
16.35
16.50
256,723
+0.01(+0.06%)
Apr 06, 2005
16.40
16.59
16.40
16.49
396,076
+0.00(+0.03%)
Apr 05, 2005
16.30
16.59
16.30
16.49
373,765
+0.16(+0.99%)
Apr 04, 2005
16.40
16.45
16.25
16.33
178,648
-0.00(-0.03%)
Apr 01, 2005
16.56
16.57
16.33
16.33
358,261
-0.20(-1.18%)
Mar 31, 2005
16.64
16.64
16.32
16.53
495,316
-0.12(-0.71%)
Mar 30, 2005
16.40
16.64
16.36
16.64
388,179
+0.29(+1.77%)
Mar 29, 2005
16.11
16.39
15.94
16.36
365,502
+0.23(+1.43%)
Mar 28, 2005
16.15
16.31
16.02
16.13
491,263
+0.11(+0.67%)
Mar 24, 2005
15.92
16.25
15.91
16.02
211,520
+0.06(+0.37%)
Mar 23, 2005
15.96
16.09
15.92
15.96
325,925
+7.92(+98.42%)
Mar 22, 2005
7.762
8.114
7.762
8.043
1,206,372
+0.22(+2.85%)
Mar 21, 2005
7.661
7.869
7.652
7.820
793,746
+0.09(+1.14%)
Mar 18, 2005
7.647
7.742
7.632
7.732
1,649,480
+0.07(+0.89%)
Mar 17, 2005
7.458
7.664
7.458
7.664
781,886
+0.16(+2.12%)
Mar 16, 2005
7.441
7.615
7.441
7.505
1,123,687
-0.00(-0.03%)
Mar 15, 2005
7.522
7.634
7.466
7.507
650,375
-0.07(-0.97%)
Mar 14, 2005
7.554
7.620
7.495
7.581
414,436
+0.11(+1.47%)
Mar 11, 2005
7.497
7.583
7.426
7.470
495,806
+0.02(+0.33%)
Mar 10, 2005
7.505
7.588
7.372
7.446
828,721
-0.03(-0.36%)
Mar 09, 2005
7.466
7.556
7.466
7.473
881,289
-0.04(-0.55%)
Mar 08, 2005
7.453
7.578
7.453
7.514
605,778
-0.02(-0.26%)
Mar 07, 2005
7.426
7.588
7.426
7.534
545,718
+0.08(+1.05%)
Mar 04, 2005
7.456
7.571
7.429
7.456
410,085
-0.03(-0.39%)
Mar 03, 2005
7.556
7.576
7.439
7.485
575,211
+0.06(+0.82%)
Mar 02, 2005
7.483
7.588
7.346
7.424
681,755
-0.11(-1.40%)
Mar 01, 2005
7.375
7.581
7.365
7.529
687,757
+0.10(+1.35%)
Feb 28, 2005
7.390
7.453
7.272
7.429
763,534
+0.04(+0.56%)
Feb 25, 2005
7.287
7.387
7.179
7.387
369,962
+0.09(+1.24%)
Feb 24, 2005
7.086
7.328
7.064
7.297
324,307
+0.19(+2.62%)
Feb 23, 2005
7.248
7.255
7.084
7.111
402,000
-0.07(-0.95%)
Feb 22, 2005
6.986
7.231
6.974
7.179
680,975
+0.12(+1.77%)
Feb 18, 2005
7.174
7.194
7.040
7.054
531,480
-0.07(-0.96%)
Feb 17, 2005
7.316
7.387
7.115
7.123
811,497
-0.26(-3.47%)
Feb 16, 2005
7.284
7.490
7.240
7.379
507,466
+0.05(+0.62%)
Feb 15, 2005
7.326
7.446
7.270
7.333
551,458
-0.06(-0.76%)
Feb 14, 2005
7.363
7.451
7.341
7.390
325,071
-0.04(-0.49%)
Feb 11, 2005
7.191
7.453
7.115
7.426
630,013
+0.17(+2.34%)
Feb 10, 2005
7.221
7.289
7.188
7.256
434,773
+0.00(+0.05%)
Feb 09, 2005
7.419
7.492
7.228
7.253
848,323
-0.22(-2.92%)
Feb 08, 2005
7.392
7.537
7.365
7.470
495,965
+0.08(+1.06%)
Feb 07, 2005
7.341
7.576
7.331
7.392
817,862
+0.01(+0.17%)
Feb 04, 2005
7.282
7.404
7.257
7.380
802,382
+0.10(+1.34%)
Feb 03, 2005
7.253
7.341
7.150
7.282
609,304
-0.07(-0.97%)
Feb 02, 2005
7.294
7.414
7.218
7.353
727,610
+0.03(+0.47%)
Feb 01, 2005
7.306
7.363
7.284
7.319
1,395,655
-0.02(-0.33%)
Jan 31, 2005
7.304
7.382
7.287
7.343
1,275,972
+0.07(+0.98%)
Jan 28, 2005
7.466
7.466
7.145
7.272
999,420
-0.07(-0.90%)
Jan 27, 2005
7.404
7.473
7.321
7.338
1,052,686
-0.07(-0.89%)
Jan 26, 2005
7.140
7.414
7.025
7.404
1,342,843
+0.25(+3.56%)
Jan 25, 2005
7.086
7.267
7.086
7.150
648,140
+0.07(+0.93%)
Jan 24, 2005
7.015
7.128
7.005
7.084
739,662
-0.02(-0.31%)
Jan 21, 2005
7.000
7.164
6.983
7.106
1,028,590
+0.08(+1.11%)
Jan 20, 2005
7.020
7.089
6.939
7.027
956,387
-0.02(-0.31%)
Jan 19, 2005
7.098
7.151
7.020
7.049
796,802
-0.10(-1.37%)
Jan 18, 2005
7.115
7.218
6.993
7.147
540,333
-0.07(-0.95%)
Jan 14, 2005
7.049
7.216
6.976
7.216
459,196
+0.26(+3.69%)
Jan 13, 2005
6.986
7.049
6.939
6.959
350,740
+0.00(+0.07%)
Jan 12, 2005
6.993
7.067
6.812
6.954
499,671
-0.05(-0.66%)
Jan 11, 2005
6.905
7.067
6.905
7.000
485,180
+0.01(+0.21%)
Jan 10, 2005
6.912
7.059
6.851
6.986
681,163
+0.02(+0.35%)
Jan 07, 2005
7.005
7.152
6.900
6.961
752,058
-0.05(-0.70%)
Jan 06, 2005
7.240
7.240
7.008
7.010
316,173
-0.11(-1.55%)
Jan 05, 2005
7.297
7.375
7.120
7.120
388,873
-0.18(-2.51%)
Jan 04, 2005
7.473
7.527
7.257
7.304
884,982
-0.09(-1.26%)
Jan 03, 2005
7.585
7.630
7.267
7.397
1,036,597
-0.05(-0.72%)
Dec 31, 2004
7.571
7.571
7.436
7.451
538,462
-0.05(-0.72%)
Dec 30, 2004
7.529
7.563
7.480
7.505
456,753
-0.02(-0.33%)
Dec 29, 2004
7.578
7.578
7.478
7.529
632,427
+0.01(+0.13%)
Dec 28, 2004
7.282
7.551
7.282
7.519
644,684
+0.21(+2.88%)
Dec 27, 2004
7.607
7.607
7.289
7.309
401,191
-0.21(-2.83%)
Dec 23, 2004
7.419
7.625
7.333
7.522
555,621
+0.03(+0.42%)
Dec 22, 2004
7.480
7.561
7.421
7.490
519,260
-0.04(-0.49%)
Dec 21, 2004
7.583
7.779
7.505
7.527
799,114
-0.15(-1.98%)
Dec 20, 2004
7.806
7.889
7.583
7.678
619,763
-0.11(-1.45%)
Dec 17, 2004
7.710
7.803
7.588
7.791
558,072
+0.10(+1.27%)
Dec 16, 2004
7.754
7.877
7.625
7.693
520,486
-0.21(-2.60%)
Dec 15, 2004
7.576
7.901
7.517
7.899
904,110
+0.24(+3.13%)
Dec 14, 2004
7.375
7.664
7.360
7.659
446,131
+0.18(+2.39%)
Dec 13, 2004
7.392
7.505
7.275
7.480
723,533
+0.00(+0.00%)
Dec 10, 2004
7.421
7.554
7.412
7.480
299,463
+0.00(+0.00%)
Dec 09, 2004
7.461
7.519
7.370
7.480
599,335
-0.14(-1.89%)
Dec 08, 2004
7.409
7.639
7.363
7.625
528,248
+0.24(+3.25%)
Dec 07, 2004
7.612
7.674
7.326
7.385
701,063
-0.15(-2.01%)
Dec 06, 2004
7.546
7.666
7.492
7.537
355,025
-0.05(-0.68%)
Dec 03, 2004
7.767
7.786
7.537
7.588
750,497
+0.18(+2.48%)
Dec 02, 2004
7.514
7.527
7.353
7.404
473,912
-0.11(-1.47%)
Dec 01, 2004
7.101
7.593
7.101
7.514
823,627
+0.44(+6.27%)
Nov 30, 2004
7.199
7.231
7.013
7.071
609,957
-0.16(-2.23%)
Nov 29, 2004
7.161
7.309
7.161
7.233
1,409,889
+0.12(+1.69%)
Nov 26, 2004
7.201
7.201
7.098
7.113
201,004
-0.05(-0.72%)
Nov 24, 2004
7.067
7.213
6.942
7.164
631,610
+0.20(+2.85%)
Nov 23, 2004
6.900
7.035
6.829
6.966
520,486
-0.10(-1.35%)
Nov 22, 2004
6.824
7.062
6.814
7.062
422,027
+0.13(+1.84%)
Nov 19, 2004
6.922
7.030
6.846
6.934
533,560
-0.08(-1.08%)
Nov 18, 2004
6.927
7.042
6.905
7.010
326,019
+0.06(+0.84%)
Nov 17, 2004
6.844
7.086
6.844
6.952
714,954
+0.13(+1.87%)
Nov 16, 2004
6.851
6.934
6.819
6.824
509,455
-0.09(-1.31%)
Nov 15, 2004
6.672
6.915
6.670
6.915
461,247
+0.09(+1.29%)
Nov 12, 2004
6.719
6.854
6.570
6.827
817,498
+0.13(+1.90%)
Nov 11, 2004
6.626
6.734
6.540
6.699
746,820
+0.00(+0.07%)
Nov 10, 2004
6.562
6.778
6.526
6.694
801,565
+0.10(+1.45%)
Nov 09, 2004
6.477
6.655
6.477
6.599
687,581
+0.10(+1.54%)
Nov 08, 2004
6.430
6.584
6.411
6.499
618,128
-0.08(-1.15%)
Nov 05, 2004
6.582
6.587
6.366
6.575
502,510
+0.14(+2.13%)
Nov 04, 2004
6.249
6.682
6.185
6.437
2,013,719
+0.39(+6.48%)
Nov 03, 2004
6.024
6.070
5.865
6.046
462,473
+0.16(+2.66%)
Nov 02, 2004
6.053
6.058
5.830
5.889
457,979
-0.13(-2.23%)
Nov 01, 2004
5.857
6.048
5.821
6.024
362,379
+0.12(+1.99%)
Oct 29, 2004
5.997
6.026
5.813
5.906
336,232
-0.07(-1.23%)
Oct 28, 2004
5.960
5.997
5.914
5.980
240,633
-0.02(-0.29%)
Oct 27, 2004
5.857
5.997
5.781
5.997
532,742
+0.18(+3.03%)
Oct 26, 2004
5.644
5.838
5.576
5.821
566,652
+0.17(+2.94%)
Oct 25, 2004
5.537
5.740
5.537
5.654
351,348
+0.06(+1.05%)
Oct 22, 2004
5.945
5.945
5.532
5.595
732,930
-0.31(-5.30%)
Oct 21, 2004
5.715
5.958
5.637
5.909
415,490
+0.24(+4.32%)
Oct 20, 2004
5.714
5.718
5.605
5.664
445,314
-0.08(-1.32%)
Oct 19, 2004
5.779
5.926
5.715
5.740
201,412
-0.04(-0.64%)
Oct 18, 2004
5.823
5.963
5.720
5.777
471,052
-0.03(-0.46%)
Oct 15, 2004
5.725
5.899
5.696
5.804
557,664
+0.11(+1.89%)
Oct 14, 2004
5.781
5.818
5.696
5.696
260,243
-0.10(-1.77%)
Oct 13, 2004
5.872
5.875
5.728
5.799
614,860
+0.05(+0.85%)
Oct 12, 2004
5.730
5.889
5.654
5.750
728,027
-0.10(-1.63%)
Oct 11, 2004
5.816
5.911
5.750
5.845
496,790
+0.05(+0.84%)
Oct 08, 2004
6.041
6.112
5.752
5.796
1,177,835
-0.27(-4.52%)
Oct 07, 2004
6.183
6.300
6.070
6.070
759,076
-0.21(-3.39%)
Oct 06, 2004
6.276
6.303
6.166
6.283
576,048
+0.10(+1.62%)
Oct 05, 2004
6.251
6.347
6.180
6.183
727,618
-0.11(-1.67%)
Oct 04, 2004
6.462
6.462
6.261
6.288
540,913
-0.09(-1.46%)
Oct 01, 2004
6.362
6.506
6.318
6.381
1,026,674
+0.03(+0.50%)
Sep 30, 2004
6.190
6.349
6.186
6.349
426,929
+0.10(+1.61%)
Sep 29, 2004
6.056
6.332
6.056
6.249
380,764
+0.13(+2.16%)
Sep 28, 2004
6.119
6.176
6.041
6.117
317,031
+0.05(+0.89%)
Sep 27, 2004
6.119
6.156
5.948
6.063
243,084
-0.09(-1.43%)
Sep 24, 2004
6.220
6.303
6.139
6.151
236,139
-0.07(-1.18%)
Sep 23, 2004
6.183
6.288
6.122
6.225
219,388
+0.02(+0.36%)
Sep 22, 2004
6.310
6.315
6.132
6.202
493,522
-0.23(-3.54%)
Sep 21, 2004
6.207
6.482
6.207
6.430
492,296
+0.27(+4.37%)
Sep 20, 2004
6.217
6.364
6.161
6.161
466,558
-0.23(-3.60%)
Sep 17, 2004
6.376
6.540
6.217
6.391
751,723
+0.03(+0.46%)
Sep 16, 2004
6.202
6.364
6.178
6.362
743,143
+0.19(+3.01%)
Sep 15, 2004
6.259
6.259
6.136
6.176
451,033
-0.10(-1.60%)
Sep 14, 2004
6.266
6.335
6.127
6.276
423,661
+0.01(+0.20%)
Sep 13, 2004
6.083
6.344
6.083
6.264
536,828
+0.14(+2.28%)
Sep 10, 2004
6.239
6.271
6.063
6.124
1,034,027
-0.12(-1.84%)
Sep 09, 2004
6.234
6.283
6.193
6.239
724,759
+0.09(+1.47%)
Sep 08, 2004
6.075
6.244
6.075
6.149
779,912
+0.02(+0.36%)
Sep 07, 2004
6.195
6.278
6.090
6.127
693,301
-0.04(-0.67%)
Sep 03, 2004
6.232
6.349
6.119
6.168
363,605
-0.12(-1.91%)
Sep 02, 2004
6.254
6.391
6.156
6.288
693,301
+0.02(+0.31%)
Sep 01, 2004
6.132
6.538
6.132
6.269
649,178
+0.04(+0.71%)
Aug 31, 2004
6.207
6.320
6.087
6.225
782,364
-0.06(-1.01%)
Aug 30, 2004
6.418
6.418
6.225
6.288
309,677
-0.20(-3.06%)
Aug 27, 2004
6.389
6.487
6.374
6.486
244,718
+0.10(+1.57%)
Aug 26, 2004
6.384
6.464
6.340
6.386
242,267
-0.05(-0.80%)
Aug 25, 2004
6.362
6.484
6.254
6.437
394,654
+0.03(+0.46%)
Aug 24, 2004
6.342
6.413
6.210
6.408
694,118
+0.13(+2.07%)
Aug 23, 2004
6.269
6.445
6.239
6.278
813,822
-0.06(-1.00%)
Aug 20, 2004
6.232
6.357
6.181
6.342
562,566
+0.15(+2.37%)
Aug 19, 2004
6.308
6.330
6.144
6.195
574,005
-0.13(-2.01%)
Aug 18, 2004
6.083
6.362
6.073
6.322
708,486
+0.19(+3.15%)
Aug 17, 2004
6.217
6.325
6.085
6.129
856,719
+0.00(+0.08%)
Aug 16, 2004
6.119
6.168
6.036
6.124
661,026
+0.12(+1.91%)
Aug 13, 2004
6.004
6.195
5.963
6.009
314,988
-0.02(-0.37%)
Aug 12, 2004
6.134
6.239
5.955
6.031
438,777
-0.21(-3.41%)
Aug 11, 2004
6.095
6.266
5.994
6.244
858,761
+0.04(+0.71%)
Aug 10, 2004
6.151
6.222
6.075
6.200
592,390
+0.05(+0.80%)
Aug 09, 2004
5.936
6.178
5.875
6.151
686,355
+0.21(+3.59%)
Aug 06, 2004
6.158
6.330
5.938
5.938
635,696
-0.30(-4.83%)
Aug 05, 2004
6.259
6.381
6.171
6.239
423,252
-0.07(-1.16%)
Aug 04, 2004
6.038
6.376
6.038
6.313
1,086,321
+0.19(+3.04%)
Aug 03, 2004
6.408
6.447
6.051
6.127
905,336
-0.37(-5.69%)
Aug 02, 2004
6.352
6.606
6.256
6.496
676,142
+0.06(+0.85%)
Jul 30, 2004
6.261
6.545
6.163
6.441
603,012
+0.08(+1.21%)
Jul 29, 2004
6.217
6.423
6.154
6.364
569,920
+0.24(+3.92%)
Jul 28, 2004
6.085
6.291
5.843
6.124
858,761
-0.32(-4.98%)
Jul 27, 2004
6.325
6.445
6.173
6.445
669,605
+0.20(+3.25%)
Jul 26, 2004
6.516
6.609
6.124
6.242
631,202
-0.29(-4.49%)
Jul 23, 2004
6.575
6.665
6.489
6.535
1,073,248
-0.07(-1.11%)
Jul 22, 2004
6.435
6.770
6.396
6.609
1,955,297
+0.18(+2.86%)
Jul 21, 2004
6.621
6.741
6.413
6.425
923,312
-0.11(-1.67%)
Jul 20, 2004
6.511
6.562
6.296
6.534
668,788
+0.03(+0.43%)
Jul 19, 2004
6.550
6.611
6.460
6.506
408,136
-0.00(-0.08%)
Jul 16, 2004
6.751
6.856
6.486
6.511
429,789
-0.24(-3.52%)
Jul 15, 2004
6.672
6.807
6.650
6.748
353,800
+0.10(+1.47%)
Jul 14, 2004
6.658
6.871
6.599
6.650
494,339
-0.10(-1.52%)
Jul 13, 2004
6.677
6.785
6.677
6.753
311,719
+0.07(+1.03%)
Jul 12, 2004
6.792
6.802
6.636
6.685
359,928
-0.09(-1.37%)
Jul 09, 2004
6.579
6.812
6.491
6.778
762,753
+0.27(+4.10%)
Jul 08, 2004
6.587
6.697
6.494
6.511
673,691
-0.13(-1.92%)
Jul 07, 2004
6.912
6.915
6.609
6.638
679,819
-0.19(-2.76%)
Jul 06, 2004
6.893
6.993
6.819
6.827
461,247
-0.13(-1.86%)
Jul 02, 2004
7.098
7.098
6.915
6.956
201,412
-0.05(-0.77%)
Jul 01, 2004
7.179
7.299
7.003
7.010
327,244
-0.30(-4.05%)
Jun 30, 2004
7.138
7.306
7.138
7.306
478,406
+0.07(+0.91%)
Jun 29, 2004
7.037
7.240
6.893
7.240
1,143,109
+0.30(+4.30%)
Jun 28, 2004
7.074
7.255
6.915
6.942
996,441
-0.14(-1.97%)
Jun 25, 2004
6.858
7.209
6.858
7.081
1,265,264
+0.15(+2.12%)
Jun 24, 2004
7.343
8.410
6.895
6.934
3,721,438
-0.37(-5.06%)
Jun 23, 2004
6.952
7.343
6.952
7.304
1,188,866
+0.23(+3.25%)
Jun 22, 2004
6.903
7.084
6.709
7.074
810,145
+0.16(+2.34%)
Jun 21, 2004
6.866
6.991
6.682
6.912
1,120,639
+0.09(+1.25%)
Jun 18, 2004
6.562
6.917
6.550
6.827
1,597,003
+0.16(+2.42%)
Jun 17, 2004
6.660
6.731
6.528
6.665
419,575
-0.06(-0.91%)
Jun 16, 2004
6.668
6.741
6.455
6.726
951,910
-0.01(-0.15%)
Jun 15, 2004
6.690
6.805
6.606
6.736
549,084
+0.21(+3.15%)
Jun 14, 2004
6.756
6.756
6.530
6.530
477,589
-0.22(-3.19%)
Jun 10, 2004
6.763
6.854
6.736
6.746
454,710
-0.02(-0.33%)
Jun 09, 2004
6.819
6.974
6.765
6.768
348,897
-0.14(-2.09%)
Jun 08, 2004
6.800
6.988
6.800
6.912
394,654
+0.00(+0.00%)
Jun 07, 2004
6.792
6.952
6.697
6.912
624,665
+0.24(+3.59%)
Jun 04, 2004
6.548
6.858
6.433
6.672
1,400,084
+0.25(+3.89%)
Jun 03, 2004
6.623
6.709
6.413
6.423
477,589
-0.23(-3.53%)
Jun 02, 2004
6.636
6.719
6.557
6.658
497,608
+0.02(+0.33%)
Jun 01, 2004
6.557
6.655
6.437
6.636
639,781
+0.00(+0.07%)
May 28, 2004
6.609
6.633
6.523
6.631
488,211
+0.05(+0.71%)
May 27, 2004
6.533
6.609
6.489
6.584
828,529
+0.05(+0.75%)
May 26, 2004
6.609
6.609
6.486
6.535
402,008
-0.02(-0.37%)
May 25, 2004
6.496
6.609
6.281
6.560
517,218
+0.17(+2.60%)
May 24, 2004
6.376
6.450
6.239
6.393
616,494
+0.10(+1.52%)
May 21, 2004
6.254
6.430
6.220
6.298
400,782
+0.05(+0.86%)
May 20, 2004
6.249
6.359
6.183
6.244
303,140
-0.03(-0.43%)
May 19, 2004
6.359
6.408
6.247
6.271
648,769
-0.03(-0.47%)
May 18, 2004
6.061
6.322
6.061
6.300
494,339
+0.22(+3.62%)
May 17, 2004
6.168
6.190
5.931
6.080
907,787
-0.16(-2.59%)
May 14, 2004
6.242
6.359
6.171
6.242
422,027
-0.07(-1.05%)
May 13, 2004
6.342
6.359
6.198
6.308
512,315
-0.04(-0.66%)
May 12, 2004
6.239
6.362
6.068
6.349
801,157
+0.10(+1.57%)
May 11, 2004
6.168
6.273
6.070
6.251
632,836
+0.21(+3.53%)
May 10, 2004
6.119
6.154
6.004
6.038
639,373
-0.12(-1.91%)
May 07, 2004
6.146
6.322
6.080
6.156
931,891
-0.06(-1.02%)
May 06, 2004
6.220
6.296
6.095
6.220
525,797
-0.06(-1.01%)
May 05, 2004
6.322
6.354
6.220
6.283
553,578
+0.02(+0.27%)
May 04, 2004
6.195
6.313
6.119
6.266
709,234
+0.10(+1.59%)
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
.