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
)
75.14
-0.61 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2006
21.82
21.93
21.56
21.76
1,656,100
+0.02(+0.07%)
Sep 28, 2006
21.63
22.40
21.43
21.75
4,043,512
+0.27(+1.23%)
Sep 27, 2006
21.04
21.48
20.85
21.48
1,588,158
+0.48(+2.31%)
Sep 26, 2006
20.86
21.03
20.40
21.00
1,511,700
+0.25(+1.18%)
Sep 25, 2006
21.09
21.13
20.44
20.75
1,363,366
-0.26(-1.24%)
Sep 22, 2006
21.18
21.36
20.68
21.01
1,522,196
-0.16(-0.78%)
Sep 21, 2006
20.64
21.38
20.60
21.18
2,208,090
+0.61(+2.94%)
Sep 20, 2006
20.35
20.75
20.25
20.57
1,495,710
+0.34(+1.68%)
Sep 19, 2006
20.55
20.55
19.75
20.23
2,029,556
-0.25(-1.22%)
Sep 18, 2006
21.10
21.16
20.27
20.48
1,355,404
-0.56(-2.66%)
Sep 15, 2006
21.20
21.25
20.76
21.04
3,077,740
+0.01(+0.05%)
Sep 14, 2006
20.91
21.14
20.64
21.03
1,367,974
+0.04(+0.19%)
Sep 13, 2006
20.37
21.54
20.37
20.99
3,723,074
+1.16(+5.85%)
Sep 12, 2006
19.14
20.00
19.04
19.83
1,976,026
+0.64(+3.34%)
Sep 11, 2006
19.51
19.56
19.11
19.19
3,046,918
-0.49(-2.51%)
Sep 08, 2006
20.05
20.14
19.56
19.68
2,514,532
-0.36(-1.77%)
Sep 07, 2006
20.45
20.57
19.91
20.04
2,408,800
-0.50(-2.43%)
Sep 06, 2006
21.03
21.09
20.40
20.54
2,271,972
-0.66(-3.11%)
Sep 05, 2006
21.36
21.38
21.05
21.20
1,354,930
-0.22(-1.03%)
Sep 01, 2006
21.62
21.95
21.24
21.42
1,187,242
-0.17(-0.79%)
Aug 31, 2006
21.83
22.10
21.58
21.59
2,085,726
-0.12(-0.55%)
Aug 30, 2006
21.55
21.93
21.04
21.71
1,556,788
+0.23(+1.09%)
Aug 29, 2006
21.15
21.59
21.00
21.48
1,327,924
+0.33(+1.54%)
Aug 28, 2006
21.00
21.29
20.83
21.15
752,720
+0.04(+0.21%)
Aug 25, 2006
20.96
21.50
20.94
21.11
789,270
+0.07(+0.36%)
Aug 24, 2006
21.50
21.50
20.81
21.03
1,018,036
-0.36(-1.71%)
Aug 23, 2006
21.02
21.61
20.63
21.39
3,137,564
+0.27(+1.30%)
Aug 22, 2006
20.96
21.34
20.88
21.12
741,294
+0.06(+0.28%)
Aug 21, 2006
21.45
21.45
20.84
21.06
847,638
-0.35(-1.63%)
Aug 18, 2006
21.86
21.86
21.01
21.41
1,138,514
-0.35(-1.61%)
Aug 17, 2006
21.82
21.86
21.30
21.76
1,500,148
-0.06(-0.30%)
Aug 16, 2006
21.35
22.09
21.35
21.82
1,870,802
+0.63(+3.00%)
Aug 15, 2006
20.36
21.36
20.18
21.19
2,347,422
+1.11(+5.50%)
Aug 14, 2006
19.91
20.43
19.88
20.09
1,096,604
+0.05(+0.27%)
Aug 11, 2006
20.35
20.50
19.88
20.03
1,851,164
-0.42(-2.08%)
Aug 10, 2006
20.41
20.80
20.18
20.45
1,721,206
-0.10(-0.46%)
Aug 09, 2006
20.40
20.84
19.57
20.55
3,513,806
+0.20(+0.96%)
Aug 08, 2006
21.16
21.16
19.13
20.36
7,471,050
-0.70(-3.35%)
Aug 07, 2006
21.46
21.56
20.53
21.06
2,968,994
-0.66(-3.04%)
Aug 04, 2006
22.30
22.80
21.38
21.72
2,438,526
-0.30(-1.34%)
Aug 03, 2006
22.04
22.36
21.68
22.02
1,864,332
-0.21(-0.94%)
Aug 02, 2006
22.11
22.79
21.96
22.23
1,653,442
+0.33(+1.48%)
Aug 01, 2006
22.43
22.50
21.57
21.90
1,712,554
-0.55(-2.47%)
Jul 31, 2006
22.41
22.56
22.16
22.45
1,431,738
-0.04(-0.18%)
Jul 28, 2006
22.80
22.80
22.13
22.50
1,695,408
-0.20(-0.90%)
Jul 27, 2006
23.84
23.91
22.48
22.70
2,007,284
-0.97(-4.10%)
Jul 26, 2006
23.93
24.07
23.32
23.67
2,629,722
-0.41(-1.72%)
Jul 25, 2006
23.07
25.00
23.00
24.09
9,586,474
+1.65(+7.35%)
Jul 24, 2006
21.86
22.90
22.02
22.43
2,344,128
+0.58(+2.65%)
Jul 21, 2006
22.39
22.73
21.64
21.86
3,262,342
-0.54(-2.39%)
Jul 20, 2006
23.26
23.26
22.30
22.39
2,794,954
-0.79(-3.39%)
Jul 19, 2006
22.20
23.22
22.18
23.18
2,138,220
+0.92(+4.13%)
Jul 18, 2006
22.46
22.46
21.88
22.25
1,602,332
+0.26(+1.18%)
Jul 17, 2006
22.00
22.82
21.91
22.00
1,598,302
-0.13(-0.59%)
Jul 14, 2006
22.25
22.43
21.85
22.12
1,422,078
-0.15(-0.67%)
Jul 13, 2006
22.30
22.43
21.80
22.27
2,632,932
-0.08(-0.36%)
Jul 12, 2006
22.93
23.38
22.32
22.36
1,714,614
-0.58(-2.53%)
Jul 11, 2006
22.62
23.04
21.98
22.93
2,060,516
+0.07(+0.33%)
Jul 10, 2006
23.27
23.50
22.50
22.86
1,389,312
-0.48(-2.06%)
Jul 07, 2006
23.59
23.86
23.20
23.34
1,857,264
-0.36(-1.54%)
Jul 06, 2006
24.10
24.28
23.57
23.70
1,588,576
-0.59(-2.43%)
Jul 05, 2006
24.65
24.70
23.87
24.30
1,745,266
-0.46(-1.86%)
Jul 03, 2006
24.90
24.90
24.50
24.75
569,010
+0.07(+0.30%)
Jun 30, 2006
24.38
25.35
24.31
24.68
3,473,986
+0.43(+1.77%)
Jun 29, 2006
23.41
24.28
23.39
24.25
2,830,200
+0.89(+3.81%)
Jun 28, 2006
23.32
23.48
22.66
23.36
2,069,910
+0.02(+0.06%)
Jun 27, 2006
23.90
24.08
23.04
23.34
1,823,422
-0.55(-2.32%)
Jun 26, 2006
23.98
24.14
23.60
23.90
1,516,800
-0.10(-0.42%)
Jun 23, 2006
23.86
24.25
23.56
24.00
2,791,772
-0.38(-1.56%)
Jun 22, 2006
24.41
24.95
22.80
24.38
13,304,712
+3.73(+18.09%)
Jun 21, 2006
19.61
20.85
19.52
20.64
2,628,860
+1.07(+5.49%)
Jun 20, 2006
19.41
19.60
19.16
19.57
1,391,886
+0.12(+0.64%)
Jun 19, 2006
19.80
19.82
19.27
19.45
1,924,068
-0.20(-0.99%)
Jun 16, 2006
19.27
20.09
19.27
19.64
3,056,968
+0.32(+1.63%)
Jun 15, 2006
18.83
19.86
18.76
19.32
3,952,064
+0.75(+4.01%)
Jun 14, 2006
18.50
18.82
18.18
18.58
1,674,008
+0.11(+0.60%)
Jun 13, 2006
18.86
19.51
18.41
18.47
5,532,566
+0.71(+4.00%)
Jun 12, 2006
19.12
19.62
17.68
17.76
2,584,522
-1.48(-7.69%)
Jun 09, 2006
19.38
20.00
19.20
19.24
1,315,326
-0.13(-0.67%)
Jun 08, 2006
19.80
19.99
18.80
19.37
1,653,586
-0.54(-2.69%)
Jun 07, 2006
19.04
20.05
18.89
19.91
1,737,078
+0.89(+4.65%)
Jun 06, 2006
19.67
19.67
18.75
19.02
1,865,164
-0.55(-2.79%)
Jun 05, 2006
20.01
20.01
19.45
19.57
925,358
-0.48(-2.39%)
Jun 02, 2006
19.99
20.36
19.58
20.05
1,248,638
+0.54(+2.74%)
Jun 01, 2006
19.80
19.93
19.27
19.51
1,342,010
-0.23(-1.19%)
May 31, 2006
19.15
19.84
18.46
19.75
2,521,674
+0.57(+2.97%)
May 30, 2006
19.74
19.89
19.18
19.18
1,410,366
-0.89(-4.46%)
May 26, 2006
20.38
20.38
19.62
20.07
2,293,244
-0.23(-1.16%)
May 25, 2006
20.07
20.35
19.93
20.30
2,301,652
+0.12(+0.62%)
May 24, 2006
20.79
21.21
19.58
20.18
3,245,372
-0.61(-2.91%)
May 23, 2006
20.62
21.59
20.62
20.79
1,840,986
+0.21(+1.00%)
May 22, 2006
21.00
21.04
20.39
20.58
1,647,930
-0.56(-2.65%)
May 19, 2006
20.93
21.30
19.86
21.14
2,553,714
+0.19(+0.88%)
May 18, 2006
21.21
21.68
20.82
20.95
1,426,702
-0.33(-1.55%)
May 17, 2006
21.77
21.77
21.02
21.29
1,903,146
-0.58(-2.65%)
May 16, 2006
21.81
22.26
21.39
21.86
1,623,688
-0.03(-0.11%)
May 15, 2006
22.25
22.45
20.68
21.89
2,448,058
-0.56(-2.52%)
May 12, 2006
23.68
23.77
22.39
22.45
2,163,692
-1.27(-5.35%)
May 11, 2006
24.75
25.05
23.73
23.73
2,224,786
-0.36(-1.49%)
May 10, 2006
23.36
24.12
23.27
24.09
1,352,940
+0.61(+2.58%)
May 09, 2006
23.43
23.55
23.20
23.48
879,840
-0.09(-0.40%)
May 08, 2006
23.19
23.70
23.07
23.57
790,396
+0.11(+0.47%)
May 05, 2006
23.40
24.11
23.40
23.46
1,831,828
+0.25(+1.10%)
May 04, 2006
23.09
23.37
22.20
23.21
2,436,926
+0.02(+0.09%)
May 03, 2006
22.80
23.59
22.74
23.19
1,287,882
-0.41(-1.76%)
May 02, 2006
24.02
24.07
23.41
23.61
919,464
-0.26(-1.09%)
May 01, 2006
23.89
24.15
23.55
23.86
1,760,062
+0.03(+0.13%)
Apr 28, 2006
23.47
24.12
23.29
23.84
1,121,800
+0.24(+1.02%)
Apr 27, 2006
23.59
24.23
22.98
23.59
2,505,472
-0.17(-0.72%)
Apr 26, 2006
25.11
25.13
22.30
23.77
6,745,686
-1.27(-5.05%)
Apr 25, 2006
27.25
27.32
24.69
25.03
4,142,928
-0.74(-2.89%)
Apr 24, 2006
25.77
25.98
25.07
25.77
1,886,362
+0.17(+0.66%)
Apr 21, 2006
25.57
25.94
25.34
25.61
1,402,414
+0.26(+1.03%)
Apr 20, 2006
25.16
25.45
24.75
25.34
1,293,052
+0.02(+0.06%)
Apr 19, 2006
25.73
26.56
25.16
25.33
1,917,752
-0.21(-0.80%)
Apr 18, 2006
24.65
25.54
24.43
25.54
1,182,344
+0.89(+3.59%)
Apr 17, 2006
24.72
25.10
24.48
24.65
1,150,542
-0.14(-0.54%)
Apr 13, 2006
25.06
25.15
24.36
24.79
958,280
-0.44(-1.74%)
Apr 12, 2006
24.75
25.25
24.59
25.23
1,311,682
+0.48(+1.94%)
Apr 11, 2006
26.36
26.66
23.41
24.75
5,927,696
-1.73(-6.55%)
Apr 10, 2006
27.48
27.48
25.91
26.48
1,564,304
-0.84(-3.06%)
Apr 07, 2006
27.86
28.36
27.18
27.32
952,320
-0.36(-1.28%)
Apr 06, 2006
27.48
27.89
27.02
27.67
895,860
+0.31(+1.11%)
Apr 05, 2006
26.80
27.65
26.76
27.36
923,574
+0.47(+1.75%)
Apr 04, 2006
27.20
27.22
26.62
26.89
1,413,876
-0.23(-0.83%)
Apr 03, 2006
27.89
27.89
27.07
27.12
1,077,176
-0.55(-2.01%)
Mar 31, 2006
27.10
27.95
27.10
27.68
1,376,014
+0.54(+1.97%)
Mar 30, 2006
27.40
27.97
26.75
27.14
1,115,710
-0.29(-1.06%)
Mar 29, 2006
27.59
27.73
27.36
27.43
937,058
-0.02(-0.07%)
Mar 28, 2006
27.70
27.70
27.29
27.45
1,008,816
-0.19(-0.67%)
Mar 27, 2006
27.57
27.71
27.09
27.64
967,670
+0.20(+0.71%)
Mar 24, 2006
27.02
27.46
26.90
27.44
771,358
+0.34(+1.25%)
Mar 23, 2006
26.91
27.80
26.36
27.10
1,732,800
+0.30(+1.14%)
Mar 22, 2006
26.36
26.87
26.30
26.80
850,600
+0.44(+1.67%)
Mar 21, 2006
26.93
27.07
26.02
26.36
1,389,958
-0.48(-1.79%)
Mar 20, 2006
26.88
27.25
26.54
26.84
983,104
+0.10(+0.37%)
Mar 17, 2006
26.75
26.98
26.35
26.73
1,809,274
+0.20(+0.77%)
Mar 16, 2006
25.80
27.39
25.73
26.53
2,934,602
+1.03(+4.04%)
Mar 15, 2006
24.93
25.54
24.85
25.50
618,696
+0.61(+2.43%)
Mar 14, 2006
24.95
25.12
24.80
24.89
758,540
-0.08(-0.32%)
Mar 13, 2006
24.77
25.39
24.66
24.98
807,848
+0.23(+0.91%)
Mar 10, 2006
24.50
24.90
24.10
24.75
377,298
+0.23(+0.94%)
Mar 09, 2006
24.98
25.25
24.48
24.52
769,068
-0.34(-1.37%)
Mar 08, 2006
24.38
24.98
24.25
24.86
892,276
+0.29(+1.20%)
Mar 07, 2006
24.70
24.89
24.40
24.57
876,910
-0.08(-0.32%)
Mar 06, 2006
24.94
25.07
24.43
24.64
789,126
-0.17(-0.69%)
Mar 03, 2006
24.90
25.30
24.79
24.82
1,091,276
-0.18(-0.72%)
Mar 02, 2006
24.95
25.49
24.95
25.00
1,339,788
-0.06(-0.26%)
Mar 01, 2006
23.91
25.38
23.91
25.06
2,057,734
+1.14(+4.79%)
Feb 28, 2006
24.38
24.49
23.66
23.91
1,143,228
-0.46(-1.91%)
Feb 27, 2006
24.61
25.17
24.04
24.38
1,826,494
-0.09(-0.37%)
Feb 24, 2006
24.75
25.00
24.46
24.47
1,222,030
-0.40(-1.61%)
Feb 23, 2006
24.86
25.09
24.62
24.87
1,125,508
+0.09(+0.34%)
Feb 22, 2006
25.46
25.47
24.60
24.79
1,682,042
-0.71(-2.78%)
Feb 21, 2006
26.09
26.80
25.38
25.50
1,126,800
-0.36(-1.39%)
Feb 17, 2006
25.71
25.93
24.83
25.86
1,062,816
+0.32(+1.27%)
Feb 16, 2006
25.36
25.99
25.18
25.53
1,570,000
+0.33(+1.31%)
Feb 15, 2006
25.43
25.45
24.93
25.20
642,416
-0.19(-0.73%)
Feb 14, 2006
24.70
25.50
24.55
25.39
1,011,742
+0.69(+2.79%)
Feb 13, 2006
24.63
24.87
24.35
24.70
733,580
-0.14(-0.58%)
Feb 10, 2006
25.14
25.16
24.56
24.84
1,168,404
-0.55(-2.15%)
Feb 09, 2006
25.63
25.88
25.18
25.39
1,157,830
-0.05(-0.22%)
Feb 08, 2006
25.52
25.75
25.01
25.44
799,908
-0.02(-0.10%)
Feb 07, 2006
26.14
26.14
25.38
25.46
1,287,336
-0.66(-2.53%)
Feb 06, 2006
25.10
26.36
25.02
26.12
1,370,946
+1.23(+4.92%)
Feb 03, 2006
25.14
25.48
24.79
24.90
1,246,120
-0.46(-1.79%)
Feb 02, 2006
25.55
25.89
24.25
25.36
2,286,318
-0.34(-1.34%)
Feb 01, 2006
25.70
26.02
24.70
25.70
1,940,744
-0.03(-0.12%)
Jan 31, 2006
25.38
26.18
25.32
25.73
1,586,884
+0.32(+1.26%)
Jan 30, 2006
26.00
26.00
25.26
25.41
1,881,630
-0.57(-2.18%)
Jan 27, 2006
25.27
26.30
25.22
25.98
1,793,448
+0.70(+2.77%)
Jan 26, 2006
24.16
25.28
23.77
25.27
3,537,012
+1.12(+4.64%)
Jan 25, 2006
24.20
25.11
24.00
24.16
2,193,878
+0.04(+0.15%)
Jan 24, 2006
23.50
24.72
22.64
24.12
5,990,322
+2.61(+12.13%)
Jan 23, 2006
21.20
21.75
20.93
21.51
3,422,312
+0.39(+1.82%)
Jan 20, 2006
21.04
21.16
20.62
21.12
1,488,058
+0.15(+0.72%)
Jan 19, 2006
20.62
21.05
20.45
20.98
956,254
+0.54(+2.64%)
Jan 18, 2006
20.23
20.57
19.62
20.43
924,740
-0.16(-0.75%)
Jan 17, 2006
20.82
20.82
20.08
20.59
873,866
-0.25(-1.22%)
Jan 13, 2006
20.47
21.18
20.41
20.84
1,872,852
+0.33(+1.61%)
Jan 12, 2006
20.39
20.85
19.91
20.52
2,303,000
+0.25(+1.21%)
Jan 11, 2006
20.16
20.40
19.54
20.27
1,649,366
+0.29(+1.48%)
Jan 10, 2006
19.59
20.37
19.40
19.98
2,048,058
+0.53(+2.73%)
Jan 09, 2006
19.34
19.59
19.04
19.45
1,290,914
+0.14(+0.73%)
Jan 06, 2006
18.82
19.73
18.77
19.30
1,884,716
+0.52(+2.77%)
Jan 05, 2006
19.16
19.16
18.75
18.79
1,134,784
-0.36(-1.85%)
Jan 04, 2006
18.35
19.27
18.09
19.14
3,150,110
+0.87(+4.73%)
Jan 03, 2006
19.00
19.01
17.63
18.27
4,282,682
-0.69(-3.61%)
Dec 30, 2005
19.13
19.45
18.70
18.96
916,516
-0.34(-1.76%)
Dec 29, 2005
19.03
19.59
18.86
19.30
741,804
+0.24(+1.26%)
Dec 28, 2005
19.55
19.57
19.00
19.06
1,102,800
-0.26(-1.35%)
Dec 27, 2005
19.73
19.82
19.23
19.32
656,000
-0.41(-2.08%)
Dec 23, 2005
20.00
20.00
19.32
19.73
523,742
-0.22(-1.10%)
Dec 22, 2005
19.62
20.00
19.62
19.95
1,224,846
+0.23(+1.19%)
Dec 21, 2005
18.84
19.90
18.84
19.71
1,787,182
+0.89(+4.70%)
Dec 20, 2005
18.61
19.00
18.38
18.83
911,660
+0.26(+1.40%)
Dec 19, 2005
19.06
19.12
18.43
18.57
1,129,054
-0.45(-2.39%)
Dec 16, 2005
18.84
19.46
18.70
19.02
2,141,516
+0.23(+1.22%)
Dec 15, 2005
19.00
19.10
18.29
18.80
1,341,664
-0.21(-1.10%)
Dec 14, 2005
17.52
19.09
17.40
19.00
3,258,908
+1.16(+6.53%)
Dec 13, 2005
18.27
18.34
17.26
17.84
2,630,364
-0.45(-2.46%)
Dec 12, 2005
18.38
18.87
18.25
18.29
1,352,188
-0.09(-0.49%)
Dec 09, 2005
17.68
18.48
17.58
18.38
1,591,858
+0.66(+3.72%)
Dec 08, 2005
19.02
19.02
17.58
17.72
3,472,644
-1.23(-6.49%)
Dec 07, 2005
19.00
19.20
18.75
18.95
776,784
+0.01(+0.05%)
Dec 06, 2005
19.39
19.52
18.86
18.94
1,109,794
-0.25(-1.30%)
Dec 05, 2005
19.00
19.57
18.98
19.19
1,860,732
+0.44(+2.35%)
Dec 02, 2005
18.95
18.98
18.18
18.75
1,831,602
-0.05(-0.29%)
Dec 01, 2005
17.98
18.83
17.70
18.80
2,196,242
+9.92(+111.56%)
Nov 30, 2005
8.734
9.125
8.724
8.889
1,781,396
+0.14(+1.60%)
Nov 29, 2005
8.694
8.875
8.684
8.749
3,000,236
+0.37(+4.38%)
Nov 28, 2005
8.781
8.781
8.339
8.381
1,965,068
-0.36(-4.16%)
Nov 25, 2005
8.678
8.781
8.576
8.745
359,968
+0.06(+0.75%)
Nov 23, 2005
8.723
8.764
8.627
8.680
938,240
-0.05(-0.62%)
Nov 22, 2005
8.901
8.912
8.658
8.734
2,118,912
-0.16(-1.77%)
Nov 21, 2005
8.544
8.906
8.474
8.891
1,944,432
+0.35(+4.13%)
Nov 18, 2005
8.510
8.636
8.256
8.539
2,031,220
+0.12(+1.40%)
Nov 17, 2005
8.043
8.446
7.999
8.421
2,696,296
+0.41(+5.10%)
Nov 16, 2005
7.896
8.060
7.839
8.012
798,984
+0.13(+1.60%)
Nov 15, 2005
7.964
8.054
7.831
7.886
2,264,984
-0.13(-1.59%)
Nov 14, 2005
8.125
8.219
7.921
8.014
1,621,520
-0.09(-1.11%)
Nov 11, 2005
8.092
8.234
7.970
8.104
1,293,884
+0.08(+1.01%)
Nov 10, 2005
7.732
8.094
7.582
8.023
1,983,128
+0.30(+3.82%)
Nov 09, 2005
7.740
7.801
7.535
7.728
957,228
+0.03(+0.37%)
Nov 08, 2005
7.785
7.805
7.650
7.699
1,333,632
-0.03(-0.40%)
Nov 07, 2005
7.699
7.856
7.644
7.730
1,339,536
+0.09(+1.21%)
Nov 04, 2005
7.719
7.719
7.569
7.638
1,004,740
-0.03(-0.41%)
Nov 03, 2005
7.804
7.911
7.610
7.669
1,873,784
-0.08(-1.06%)
Nov 02, 2005
7.469
7.856
7.034
7.751
5,126,528
+0.60(+8.39%)
Nov 01, 2005
6.950
7.244
6.888
7.151
2,073,548
+0.22(+3.16%)
Oct 31, 2005
6.766
7.100
6.766
6.933
1,422,904
+0.18(+2.65%)
Oct 28, 2005
6.786
7.012
6.565
6.754
1,910,196
-0.00(-0.02%)
Oct 27, 2005
7.294
7.294
6.724
6.755
1,593,340
-0.52(-7.10%)
Oct 26, 2005
7.125
7.609
7.065
7.271
2,089,880
+0.15(+2.05%)
Oct 25, 2005
7.169
7.231
6.994
7.125
957,536
-0.06(-0.89%)
Oct 24, 2005
6.754
7.219
6.718
7.189
2,290,128
+0.42(+6.28%)
Oct 21, 2005
6.588
6.864
6.571
6.764
1,417,004
+0.20(+2.99%)
Oct 20, 2005
6.650
6.905
6.452
6.567
1,769,004
-0.06(-0.85%)
Oct 19, 2005
6.527
6.625
6.400
6.624
1,232,844
+0.06(+0.93%)
Oct 18, 2005
6.737
6.744
6.489
6.562
1,115,036
-0.13(-1.92%)
Oct 17, 2005
6.769
6.769
6.537
6.691
1,168,928
-0.00(-0.04%)
Oct 14, 2005
6.579
6.812
6.489
6.694
1,395,284
+0.20(+3.04%)
Oct 13, 2005
6.232
6.610
6.232
6.496
1,461,160
+0.22(+3.59%)
Oct 12, 2005
6.526
6.619
6.131
6.271
3,427,040
-0.32(-4.89%)
Oct 11, 2005
6.942
6.949
6.529
6.594
1,871,656
-0.29(-4.20%)
Oct 10, 2005
7.125
7.125
6.862
6.883
863,224
-0.20(-2.81%)
Oct 07, 2005
6.893
7.186
6.875
7.081
1,142,904
+0.19(+2.74%)
Oct 06, 2005
7.109
7.202
6.772
6.893
1,563,240
-0.15(-2.16%)
Oct 05, 2005
7.291
7.293
6.884
7.045
1,297,796
-0.28(-3.79%)
Oct 04, 2005
7.406
7.607
7.287
7.322
1,100,516
-0.05(-0.66%)
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
.