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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 (%)
Aug 31, 2005
9.480
10.03
9.310
10.02
83,962
+0.47(+4.92%)
Aug 30, 2005
9.140
9.610
9.140
9.550
46,161
+0.25(+2.69%)
Aug 29, 2005
9.280
9.380
9.140
9.300
63,106
+0.02(+0.22%)
Aug 26, 2005
9.440
9.510
9.280
9.280
39,573
-0.17(-1.80%)
Aug 25, 2005
9.400
9.690
9.330
9.450
59,295
+0.06(+0.64%)
Aug 24, 2005
9.370
9.580
9.320
9.390
62,922
-0.02(-0.21%)
Aug 23, 2005
9.550
9.590
9.310
9.410
63,168
-0.15(-1.57%)
Aug 22, 2005
9.400
9.570
9.280
9.560
60,060
+0.11(+1.16%)
Aug 19, 2005
9.550
9.600
9.390
9.450
88,328
-0.15(-1.56%)
Aug 18, 2005
9.580
9.710
9.500
9.600
76,712
-0.10(-1.03%)
Aug 17, 2005
9.650
9.810
9.600
9.700
64,411
+0.04(+0.41%)
Aug 16, 2005
9.860
9.940
9.650
9.660
92,817
-0.25(-2.52%)
Aug 15, 2005
9.900
10.15
9.810
9.910
145,710
-0.04(-0.40%)
Aug 12, 2005
10.08
10.08
9.800
9.950
173,440
-0.20(-1.97%)
Aug 11, 2005
9.960
10.15
9.710
10.15
144,707
+0.09(+0.89%)
Aug 10, 2005
10.00
10.17
9.951
10.06
137,455
+0.05(+0.50%)
Aug 09, 2005
9.950
10.10
9.940
10.01
129,663
+0.01(+0.10%)
Aug 08, 2005
10.39
10.39
9.910
10.00
253,824
-0.39(-3.75%)
Aug 05, 2005
10.28
10.43
9.950
10.39
119,847
+0.10(+0.97%)
Aug 04, 2005
10.97
10.97
9.980
10.29
179,857
-0.56(-5.16%)
Aug 03, 2005
10.29
10.93
10.20
10.85
201,989
+0.63(+6.16%)
Aug 02, 2005
9.900
10.44
9.730
10.22
269,474
+0.35(+3.55%)
Aug 01, 2005
9.700
9.870
9.600
9.870
35,092
+0.12(+1.23%)
Jul 29, 2005
9.820
9.950
9.650
9.750
37,477
-0.14(-1.42%)
Jul 28, 2005
9.850
9.910
9.510
9.890
57,634
-0.01(-0.10%)
Jul 27, 2005
9.740
9.920
9.640
9.900
67,507
+0.21(+2.17%)
Jul 26, 2005
9.680
9.740
9.500
9.690
52,363
+0.12(+1.25%)
Jul 25, 2005
9.560
9.810
9.510
9.570
39,590
-0.13(-1.34%)
Jul 22, 2005
9.110
9.750
9.110
9.700
81,858
+0.59(+6.48%)
Jul 21, 2005
9.300
9.320
9.110
9.110
50,832
-0.24(-2.57%)
Jul 20, 2005
9.000
9.400
9.000
9.350
53,323
+0.27(+2.97%)
Jul 19, 2005
8.880
9.170
8.880
9.080
46,518
+0.20(+2.25%)
Jul 18, 2005
9.240
9.440
8.880
8.880
107,131
-0.24(-2.63%)
Jul 15, 2005
9.310
9.400
9.000
9.120
81,468
-0.31(-3.29%)
Jul 14, 2005
9.660
9.800
9.400
9.430
84,653
-0.18(-1.87%)
Jul 13, 2005
9.870
9.880
9.430
9.610
69,152
-0.30(-3.03%)
Jul 12, 2005
9.750
10.00
9.650
9.910
92,643
+0.11(+1.12%)
Jul 11, 2005
9.380
9.900
9.220
9.800
116,763
+0.44(+4.70%)
Jul 08, 2005
8.908
10.15
8.900
9.360
172,694
+0.47(+5.29%)
Jul 07, 2005
8.700
8.990
8.530
8.890
72,608
+0.15(+1.72%)
Jul 06, 2005
8.580
9.000
8.550
8.740
120,841
+0.05(+0.58%)
Jul 05, 2005
8.610
8.690
8.400
8.690
102,900
+0.12(+1.40%)
Jul 01, 2005
8.600
8.600
8.310
8.570
55,700
+0.02(+0.23%)
Jun 30, 2005
8.500
8.670
8.490
8.550
89,563
-0.04(-0.47%)
Jun 29, 2005
8.650
8.720
8.460
8.590
152,829
-0.11(-1.26%)
Jun 28, 2005
8.460
8.700
8.350
8.700
115,734
+0.34(+4.07%)
Jun 27, 2005
8.290
8.750
8.280
8.360
237,346
-0.25(-2.90%)
Jun 24, 2005
7.800
9.170
7.750
8.610
1,015,321
-1.30(-13.12%)
Jun 23, 2005
9.910
9.910
9.910
9.910
100
+0.00(+0.00%)
Jun 22, 2005
10.50
10.72
9.800
9.910
292,060
-0.47(-4.53%)
Jun 21, 2005
10.64
10.66
10.30
10.38
126,596
-0.18(-1.70%)
Jun 20, 2005
9.690
10.58
9.680
10.56
286,294
+0.92(+9.54%)
Jun 17, 2005
9.380
9.800
9.220
9.640
221,889
+0.35(+3.77%)
Jun 16, 2005
9.250
9.490
9.180
9.290
80,958
+0.00(+0.00%)
Jun 15, 2005
9.300
9.300
9.150
9.290
97,325
+0.04(+0.43%)
Jun 14, 2005
9.080
9.250
9.030
9.250
73,492
+0.12(+1.31%)
Jun 13, 2005
9.340
9.440
9.040
9.130
68,092
-0.16(-1.72%)
Jun 10, 2005
9.330
9.350
9.010
9.290
44,007
+0.08(+0.87%)
Jun 09, 2005
9.290
9.320
9.130
9.210
49,913
-0.15(-1.60%)
Jun 08, 2005
9.110
9.650
8.880
9.360
136,452
+0.35(+3.88%)
Jun 07, 2005
9.420
9.430
9.010
9.010
83,185
-0.29(-3.12%)
Jun 06, 2005
9.630
9.670
9.170
9.300
74,736
-0.28(-2.92%)
Jun 03, 2005
9.680
9.810
9.536
9.580
109,523
-0.22(-2.24%)
Jun 02, 2005
9.700
9.850
9.480
9.800
68,383
+0.20(+2.08%)
Jun 01, 2005
9.460
9.870
9.400
9.600
233,411
+0.23(+2.45%)
May 31, 2005
10.00
10.45
8.940
9.370
315,527
-0.85(-8.32%)
May 27, 2005
10.29
10.32
10.18
10.22
50,011
-0.04(-0.39%)
May 26, 2005
9.980
10.30
9.980
10.26
34,678
+0.09(+0.88%)
May 25, 2005
10.15
10.25
9.950
10.17
45,408
+0.01(+0.10%)
May 24, 2005
10.00
10.20
9.800
10.16
50,800
+0.17(+1.70%)
May 23, 2005
10.28
10.29
9.990
9.990
127,188
-0.29(-2.82%)
May 20, 2005
10.35
10.44
10.09
10.28
38,230
+0.03(+0.29%)
May 19, 2005
10.00
10.38
10.00
10.25
91,443
+0.28(+2.81%)
May 18, 2005
9.620
10.00
9.470
9.970
127,400
+0.52(+5.50%)
May 17, 2005
9.280
9.500
9.260
9.450
117,264
+0.19(+2.05%)
May 16, 2005
8.940
9.260
8.860
9.260
137,037
+0.34(+3.81%)
May 13, 2005
9.050
9.190
8.808
8.920
81,203
-0.21(-2.30%)
May 12, 2005
9.340
9.340
8.890
9.130
99,461
-0.14(-1.51%)
May 11, 2005
9.260
9.360
9.070
9.270
79,500
-0.08(-0.86%)
May 10, 2005
9.280
9.510
9.130
9.350
139,528
-0.09(-0.95%)
May 09, 2005
9.380
9.440
9.190
9.440
77,290
-0.03(-0.32%)
May 06, 2005
9.570
9.590
9.340
9.470
35,978
-0.05(-0.53%)
May 05, 2005
9.510
9.590
9.360
9.520
53,924
-0.08(-0.83%)
May 04, 2005
9.720
9.720
9.160
9.600
116,810
+0.00(+0.00%)
May 03, 2005
9.500
9.700
9.500
9.600
122,110
+0.08(+0.84%)
May 02, 2005
10.20
10.25
9.420
9.520
154,811
-0.63(-6.21%)
Apr 29, 2005
10.34
10.34
9.930
10.15
154,984
+0.00(+0.00%)
Apr 28, 2005
10.70
10.70
10.15
10.15
78,513
-0.58(-5.41%)
Apr 27, 2005
10.57
10.88
10.03
10.73
80,078
+0.08(+0.75%)
Apr 26, 2005
10.44
10.81
10.44
10.65
45,161
-0.04(-0.37%)
Apr 25, 2005
10.70
10.79
10.38
10.69
45,649
+0.16(+1.52%)
Apr 22, 2005
11.21
11.21
10.52
10.53
78,238
-0.57(-5.14%)
Apr 21, 2005
10.86
11.22
10.56
11.10
137,363
+0.48(+4.52%)
Apr 20, 2005
11.15
11.20
10.62
10.62
78,996
-0.48(-4.32%)
Apr 19, 2005
11.07
11.14
10.96
11.10
42,459
+0.14(+1.28%)
Apr 18, 2005
10.87
10.99
10.50
10.96
50,004
+0.20(+1.86%)
Apr 15, 2005
11.13
11.19
10.70
10.76
66,571
-0.29(-2.62%)
Apr 14, 2005
11.04
11.20
10.93
11.05
51,372
+0.07(+0.64%)
Apr 13, 2005
11.33
11.33
10.90
10.98
82,046
+0.00(+0.00%)
Apr 12, 2005
10.97
11.05
10.66
10.98
89,859
-0.17(-1.52%)
Apr 11, 2005
11.50
11.60
11.15
11.15
89,086
-0.36(-3.13%)
Apr 08, 2005
11.56
11.91
11.30
11.51
99,532
+0.23(+2.04%)
Apr 07, 2005
11.17
11.28
11.12
11.28
52,429
+0.05(+0.45%)
Apr 06, 2005
10.83
11.31
10.71
11.23
105,603
+0.52(+4.86%)
Apr 05, 2005
10.55
10.72
10.50
10.71
51,273
+0.14(+1.32%)
Apr 04, 2005
10.73
10.74
10.24
10.57
60,427
-0.03(-0.28%)
Apr 01, 2005
10.79
10.91
10.43
10.60
86,010
+0.02(+0.19%)
Mar 31, 2005
10.73
10.73
10.46
10.58
75,676
-0.16(-1.49%)
Mar 30, 2005
10.40
10.75
10.40
10.74
55,870
+0.18(+1.70%)
Mar 29, 2005
10.48
10.82
10.45
10.56
86,905
+0.16(+1.54%)
Mar 28, 2005
10.51
10.51
10.20
10.40
68,771
-0.11(-1.05%)
Mar 24, 2005
10.17
10.64
10.17
10.51
44,485
+0.34(+3.34%)
Mar 23, 2005
10.43
10.43
10.14
10.17
52,313
-0.16(-1.55%)
Mar 22, 2005
10.55
10.55
10.30
10.33
29,931
-0.14(-1.34%)
Mar 21, 2005
10.46
10.58
10.26
10.47
59,127
+0.10(+0.96%)
Mar 18, 2005
10.60
10.60
10.11
10.37
114,735
-0.19(-1.80%)
Mar 17, 2005
10.76
11.04
10.36
10.56
72,798
-0.27(-2.49%)
Mar 16, 2005
11.17
11.21
10.83
10.83
72,361
-0.36(-3.22%)
Mar 15, 2005
11.32
11.62
11.17
11.19
111,811
-0.11(-0.97%)
Mar 14, 2005
10.94
11.52
10.94
11.30
132,273
+0.18(+1.62%)
Mar 11, 2005
11.10
11.20
10.96
11.12
65,056
+0.05(+0.45%)
Mar 10, 2005
10.95
11.20
10.80
11.07
93,106
+0.12(+1.10%)
Mar 09, 2005
11.01
11.36
10.95
10.95
92,949
-0.25(-2.23%)
Mar 08, 2005
11.15
11.63
11.08
11.20
116,114
+0.02(+0.18%)
Mar 07, 2005
11.37
11.88
11.12
11.18
141,843
+0.06(+0.54%)
Mar 04, 2005
10.85
11.41
10.71
11.12
130,397
+0.41(+3.83%)
Mar 03, 2005
10.65
10.90
10.40
10.71
54,680
+0.05(+0.47%)
Mar 02, 2005
10.70
11.05
10.62
10.66
124,627
-0.14(-1.30%)
Mar 01, 2005
10.50
11.09
10.37
10.80
130,592
+0.10(+0.93%)
Feb 28, 2005
10.92
10.92
10.40
10.70
134,382
-0.19(-1.74%)
Feb 25, 2005
10.05
11.14
10.05
10.89
157,345
+0.65(+6.35%)
Feb 24, 2005
9.980
10.26
9.980
10.24
73,056
+0.24(+2.40%)
Feb 23, 2005
10.26
10.26
9.970
10.00
90,396
-0.08(-0.79%)
Feb 22, 2005
10.00
10.25
9.920
10.08
120,253
+0.03(+0.30%)
Feb 18, 2005
10.13
10.24
9.990
10.05
62,258
+0.03(+0.30%)
Feb 17, 2005
10.42
10.42
10.00
10.02
81,341
-0.39(-3.75%)
Feb 16, 2005
10.02
10.60
10.02
10.41
93,118
+0.12(+1.17%)
Feb 15, 2005
10.63
10.75
10.25
10.29
94,217
+0.04(+0.39%)
Feb 14, 2005
10.83
10.83
10.22
10.25
124,118
-0.50(-4.65%)
Feb 11, 2005
10.21
10.81
10.21
10.75
64,295
+0.45(+4.37%)
Feb 10, 2005
10.90
11.07
10.21
10.30
151,940
-0.42(-3.92%)
Feb 09, 2005
10.85
11.10
10.56
10.72
97,610
-0.16(-1.47%)
Feb 08, 2005
10.87
11.20
10.87
10.88
60,878
-0.09(-0.82%)
Feb 07, 2005
11.32
11.39
10.95
10.97
130,373
-0.35(-3.09%)
Feb 04, 2005
11.24
11.42
11.01
11.32
72,479
+0.16(+1.43%)
Feb 03, 2005
11.12
11.44
10.88
11.16
89,794
+0.04(+0.36%)
Feb 02, 2005
11.27
11.79
11.03
11.12
145,477
-0.46(-3.97%)
Feb 01, 2005
11.94
11.96
11.26
11.58
89,188
-0.30(-2.53%)
Jan 31, 2005
11.84
12.24
11.31
11.88
297,572
+0.45(+3.94%)
Jan 28, 2005
11.83
11.90
11.27
11.43
121,426
-0.14(-1.21%)
Jan 27, 2005
11.15
11.87
11.03
11.57
167,560
+0.47(+4.23%)
Jan 26, 2005
11.14
11.25
11.01
11.10
139,531
-0.10(-0.89%)
Jan 25, 2005
11.49
11.88
10.75
11.20
151,231
+0.14(+1.27%)
Jan 24, 2005
11.04
11.48
11.01
11.06
134,044
-0.10(-0.90%)
Jan 21, 2005
11.63
11.69
11.05
11.16
138,319
-0.25(-2.19%)
Jan 20, 2005
11.75
11.97
11.25
11.41
130,490
-0.56(-4.68%)
Jan 19, 2005
12.02
12.09
11.65
11.97
127,161
+0.10(+0.84%)
Jan 18, 2005
11.97
12.08
11.55
11.87
208,379
-0.18(-1.49%)
Jan 14, 2005
12.27
12.44
11.69
12.05
507,834
-0.40(-3.21%)
Jan 13, 2005
11.70
12.90
10.94
12.45
1,766,717
-1.72(-12.14%)
Jan 12, 2005
14.37
14.47
13.62
14.17
125,446
-0.14(-0.98%)
Jan 11, 2005
14.32
14.62
13.92
14.31
81,558
-0.11(-0.76%)
Jan 10, 2005
14.30
14.70
14.18
14.42
97,414
+0.13(+0.91%)
Jan 07, 2005
14.56
14.56
13.74
14.29
97,802
-0.23(-1.58%)
Jan 06, 2005
14.49
14.79
14.27
14.52
194,993
-0.17(-1.16%)
Jan 05, 2005
14.75
15.10
14.21
14.69
160,571
-0.29(-1.94%)
Jan 04, 2005
15.18
15.20
14.76
14.98
145,037
-0.03(-0.20%)
Jan 03, 2005
15.87
15.97
14.97
15.01
213,482
-0.43(-2.78%)
Dec 31, 2004
15.43
15.72
15.35
15.44
176,000
+0.21(+1.38%)
Dec 30, 2004
14.93
15.41
14.70
15.23
223,700
+0.53(+3.61%)
Dec 29, 2004
13.57
14.97
13.57
14.70
362,700
+0.96(+6.99%)
Dec 28, 2004
13.77
13.87
13.68
13.74
128,200
-0.08(-0.58%)
Dec 27, 2004
13.88
14.09
13.51
13.82
148,900
+0.14(+1.02%)
Dec 23, 2004
13.55
13.83
13.50
13.68
111,500
+0.02(+0.15%)
Dec 22, 2004
13.65
14.08
13.65
13.66
120,300
-0.07(-0.51%)
Dec 21, 2004
13.56
14.11
13.56
13.73
107,300
-0.02(-0.15%)
Dec 20, 2004
14.30
14.50
13.67
13.75
80,400
-0.69(-4.78%)
Dec 17, 2004
14.16
14.44
14.01
14.44
60,400
+0.42(+3.00%)
Dec 16, 2004
14.12
14.50
14.02
14.02
55,300
-0.16(-1.13%)
Dec 15, 2004
14.00
14.41
13.83
14.18
115,300
+0.29(+2.09%)
Dec 14, 2004
13.66
14.05
13.41
13.89
102,200
+0.24(+1.76%)
Dec 13, 2004
13.99
14.00
13.50
13.65
111,100
-0.30(-2.15%)
Dec 10, 2004
14.20
14.20
13.75
13.95
89,800
-0.08(-0.57%)
Dec 09, 2004
13.96
14.20
13.79
14.03
68,300
-0.17(-1.20%)
Dec 08, 2004
13.98
14.50
13.84
14.20
108,100
+0.06(+0.42%)
Dec 07, 2004
14.55
14.75
14.08
14.14
86,300
-0.61(-4.14%)
Dec 06, 2004
14.76
14.94
14.51
14.75
78,900
-0.11(-0.74%)
Dec 03, 2004
15.19
15.36
14.86
14.86
75,800
-0.49(-3.19%)
Dec 02, 2004
14.88
15.36
14.88
15.35
61,100
+0.09(+0.59%)
Dec 01, 2004
15.26
15.49
14.84
15.26
109,000
+0.08(+0.53%)
Nov 30, 2004
15.17
15.29
15.03
15.18
63,300
-0.13(-0.85%)
Nov 29, 2004
15.60
15.70
14.87
15.31
176,000
-0.09(-0.58%)
Nov 26, 2004
15.14
15.58
15.14
15.40
59,200
+0.27(+1.78%)
Nov 24, 2004
15.10
15.34
14.52
15.13
76,900
+0.10(+0.67%)
Nov 23, 2004
15.05
15.05
14.50
15.03
221,300
+0.09(+0.60%)
Nov 22, 2004
15.31
15.69
14.75
14.94
428,400
-0.91(-5.74%)
Nov 19, 2004
16.30
16.50
15.62
15.85
213,000
-0.79(-4.75%)
Nov 18, 2004
17.10
17.70
16.36
16.64
264,500
-0.84(-4.81%)
Nov 17, 2004
15.77
17.50
15.55
17.48
473,300
+1.71(+10.84%)
Nov 16, 2004
15.50
15.85
15.45
15.77
84,500
+0.13(+0.83%)
Nov 15, 2004
15.81
15.90
15.36
15.64
115,200
-0.32(-2.01%)
Nov 12, 2004
15.34
15.96
15.33
15.96
170,100
+0.34(+2.18%)
Nov 11, 2004
15.41
15.74
15.41
15.62
94,100
+0.20(+1.30%)
Nov 10, 2004
15.25
15.73
15.02
15.42
194,900
+0.15(+0.98%)
Nov 09, 2004
14.89
15.27
14.89
15.27
302,700
+0.34(+2.28%)
Nov 08, 2004
14.74
15.00
14.50
14.93
227,200
+0.23(+1.56%)
Nov 05, 2004
14.30
14.95
13.90
14.70
331,700
+0.35(+2.44%)
Nov 04, 2004
13.89
14.52
13.86
14.35
280,000
+0.42(+3.02%)
Nov 03, 2004
13.40
14.37
13.26
13.93
400,200
+0.75(+5.69%)
Nov 02, 2004
12.64
13.89
12.64
13.18
366,100
+0.35(+2.73%)
Nov 01, 2004
11.30
12.93
11.30
12.83
293,900
+1.52(+13.39%)
Oct 29, 2004
11.74
11.97
10.77
11.31
149,400
-0.20(-1.69%)
Oct 28, 2004
11.79
11.79
11.42
11.51
85,900
-0.18(-1.54%)
Oct 27, 2004
11.00
11.72
10.77
11.69
214,800
+0.84(+7.74%)
Oct 26, 2004
9.560
10.87
9.420
10.85
245,300
+1.40(+14.81%)
Oct 25, 2004
9.420
9.550
9.200
9.450
44,700
+0.14(+1.50%)
Oct 22, 2004
9.040
9.640
9.030
9.310
64,600
+0.12(+1.31%)
Oct 21, 2004
9.035
9.350
8.950
9.190
53,700
+0.10(+1.10%)
Oct 20, 2004
9.000
9.090
8.890
9.090
85,400
+0.09(+1.00%)
Oct 19, 2004
9.380
9.380
8.940
9.000
40,400
-0.14(-1.53%)
Oct 18, 2004
9.010
9.400
8.880
9.140
247,100
+0.01(+0.11%)
Oct 15, 2004
9.040
9.230
9.010
9.130
41,300
+0.02(+0.22%)
Oct 14, 2004
9.300
9.480
9.100
9.110
286,800
-0.22(-2.36%)
Oct 13, 2004
9.500
9.620
9.300
9.330
56,400
-0.22(-2.30%)
Oct 12, 2004
9.340
9.600
9.340
9.550
34,800
+0.07(+0.74%)
Oct 11, 2004
9.740
9.740
9.240
9.480
34,600
-0.13(-1.35%)
Oct 08, 2004
9.700
9.890
9.550
9.610
56,700
+0.01(+0.10%)
Oct 07, 2004
9.870
10.04
9.560
9.600
38,700
-0.26(-2.64%)
Oct 06, 2004
9.830
10.03
9.790
9.860
38,600
+0.03(+0.31%)
Oct 05, 2004
9.800
10.04
9.710
9.830
85,400
-0.01(-0.10%)
Oct 04, 2004
9.320
10.16
9.180
9.840
143,300
+0.52(+5.58%)
Oct 01, 2004
9.170
9.340
8.960
9.320
123,500
+0.47(+5.31%)
Sep 30, 2004
9.280
9.280
8.840
8.850
80,300
-0.39(-4.22%)
Sep 29, 2004
9.190
9.250
9.020
9.240
94,800
+0.23(+2.55%)
Sep 28, 2004
8.900
9.110
8.630
9.010
175,900
+0.29(+3.33%)
Sep 27, 2004
9.870
10.04
8.650
8.720
732,900
-1.22(-12.27%)
Sep 24, 2004
10.09
10.09
9.920
9.940
48,000
+0.00(+0.00%)
Sep 23, 2004
9.870
10.15
9.870
9.940
130,500
-0.13(-1.29%)
Sep 22, 2004
10.40
10.40
10.00
10.07
105,700
-0.22(-2.14%)
Sep 21, 2004
10.45
10.62
10.26
10.29
77,500
-0.22(-2.09%)
Sep 20, 2004
10.55
10.75
10.45
10.51
72,800
-0.18(-1.68%)
Sep 17, 2004
10.95
11.29
10.64
10.69
107,000
-0.09(-0.83%)
Sep 16, 2004
10.97
10.99
10.68
10.78
44,300
-0.10(-0.92%)
Sep 15, 2004
11.17
11.17
10.75
10.88
66,700
-0.17(-1.54%)
Sep 14, 2004
11.10
11.12
10.70
11.05
63,200
+0.02(+0.18%)
Sep 13, 2004
10.73
11.24
10.70
11.03
182,700
+0.28(+2.60%)
Sep 10, 2004
10.25
11.10
10.15
10.75
405,300
+0.70(+6.97%)
Sep 09, 2004
10.00
10.15
9.940
10.05
104,800
+0.14(+1.41%)
Sep 08, 2004
9.900
10.38
9.900
9.910
127,600
+0.11(+1.12%)
Sep 07, 2004
10.37
10.37
9.640
9.800
79,500
-0.41(-4.02%)
Sep 03, 2004
10.59
10.60
10.08
10.21
29,800
-0.22(-2.11%)
Sep 02, 2004
10.12
10.50
9.850
10.43
42,800
+0.38(+3.78%)
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
.