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
Digi Intl Inc
(NQ:
DGII
)
26.94
+0.04 (+0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2005
15.29
15.29
14.71
15.10
178,518
-0.18(-1.18%)
Feb 25, 2005
15.40
15.55
14.88
15.28
141,457
+0.66(+4.51%)
Feb 24, 2005
14.64
14.74
14.28
14.62
50,840
+0.21(+1.46%)
Feb 23, 2005
14.45
14.69
14.41
14.41
106,218
-0.02(-0.14%)
Feb 22, 2005
14.94
15.10
14.41
14.43
162,522
-0.71(-4.68%)
Feb 18, 2005
16.07
16.25
15.08
15.14
152,877
-1.13(-6.96%)
Feb 17, 2005
16.31
16.50
16.10
16.27
262,467
+0.19(+1.18%)
Feb 16, 2005
16.10
16.34
16.00
16.08
103,437
-0.23(-1.41%)
Feb 15, 2005
15.82
16.36
15.82
16.31
107,475
+0.20(+1.24%)
Feb 14, 2005
16.15
16.57
15.94
16.11
100,900
-0.34(-2.07%)
Feb 11, 2005
15.73
16.50
15.44
16.45
158,726
+0.51(+3.20%)
Feb 10, 2005
16.11
16.16
15.37
15.94
145,707
-0.31(-1.91%)
Feb 09, 2005
16.49
16.50
16.11
16.25
91,926
-0.41(-2.46%)
Feb 08, 2005
16.01
16.67
16.00
16.66
104,547
+0.54(+3.35%)
Feb 07, 2005
16.47
16.47
16.04
16.12
100,910
-0.23(-1.41%)
Feb 04, 2005
15.70
16.37
15.70
16.35
158,119
+0.42(+2.64%)
Feb 03, 2005
16.04
16.09
15.40
15.93
107,489
-0.01(-0.06%)
Feb 02, 2005
15.79
16.01
15.25
15.94
153,197
+0.33(+2.11%)
Feb 01, 2005
14.99
15.76
14.90
15.61
235,751
+0.72(+4.84%)
Jan 31, 2005
14.99
15.00
14.72
14.89
99,875
+0.23(+1.57%)
Jan 28, 2005
14.63
15.06
14.35
14.66
126,122
-0.06(-0.41%)
Jan 27, 2005
14.84
15.24
14.64
14.72
89,943
-0.13(-0.88%)
Jan 26, 2005
14.98
15.03
14.70
14.85
113,209
+0.10(+0.68%)
Jan 25, 2005
15.09
15.33
14.75
14.75
104,656
-0.36(-2.38%)
Jan 24, 2005
15.08
15.58
15.08
15.11
124,359
-0.08(-0.53%)
Jan 21, 2005
16.22
16.24
15.07
15.19
121,930
-0.79(-4.94%)
Jan 20, 2005
15.81
16.20
15.65
15.98
104,936
+0.07(+0.44%)
Jan 19, 2005
15.59
16.12
15.55
15.91
152,722
+0.16(+1.02%)
Jan 18, 2005
15.91
16.08
15.62
15.75
155,003
-0.31(-1.93%)
Jan 14, 2005
16.48
16.50
15.46
16.06
355,107
-0.31(-1.89%)
Jan 13, 2005
15.25
16.46
15.20
16.37
334,844
+0.92(+5.95%)
Jan 12, 2005
15.07
15.55
14.35
15.45
193,952
+0.24(+1.58%)
Jan 11, 2005
15.29
15.54
15.09
15.21
187,971
-0.56(-3.55%)
Jan 10, 2005
15.92
16.10
15.42
15.77
167,748
+0.12(+0.77%)
Jan 07, 2005
16.00
16.01
15.11
15.65
86,455
-0.23(-1.45%)
Jan 06, 2005
15.82
16.24
15.43
15.88
103,209
-0.03(-0.19%)
Jan 05, 2005
16.39
16.48
15.68
15.91
230,471
-0.52(-3.16%)
Jan 04, 2005
16.80
16.95
16.33
16.43
161,521
-0.45(-2.67%)
Jan 03, 2005
17.25
17.25
16.48
16.88
232,926
-0.31(-1.80%)
Dec 31, 2004
16.92
17.25
16.92
17.19
71,000
+0.11(+0.64%)
Dec 30, 2004
17.34
17.35
16.96
17.08
95,900
-0.18(-1.04%)
Dec 29, 2004
17.20
17.53
16.94
17.26
171,200
+0.25(+1.47%)
Dec 28, 2004
17.22
17.25
17.00
17.01
61,000
+0.01(+0.06%)
Dec 27, 2004
17.00
17.22
16.99
17.00
71,900
-0.02(-0.12%)
Dec 23, 2004
17.09
17.31
16.75
17.02
114,100
+0.11(+0.65%)
Dec 22, 2004
17.41
17.41
16.80
16.91
142,200
-0.50(-2.87%)
Dec 21, 2004
16.73
17.47
16.54
17.41
273,500
+0.77(+4.63%)
Dec 20, 2004
15.99
16.71
15.97
16.64
297,800
+0.65(+4.07%)
Dec 17, 2004
15.57
16.17
15.50
15.99
499,500
+0.51(+3.29%)
Dec 16, 2004
16.04
16.04
15.28
15.48
212,700
-0.52(-3.25%)
Dec 15, 2004
15.60
16.01
15.24
16.00
149,200
+0.34(+2.17%)
Dec 14, 2004
15.35
15.66
15.23
15.66
91,900
-0.18(-1.14%)
Dec 13, 2004
15.73
15.91
15.46
15.84
97,700
+0.16(+1.02%)
Dec 10, 2004
14.90
15.68
14.90
15.68
130,000
+0.41(+2.69%)
Dec 09, 2004
15.44
15.72
14.76
15.27
112,800
-0.17(-1.10%)
Dec 08, 2004
14.85
15.93
14.62
15.44
430,900
+0.57(+3.83%)
Dec 07, 2004
15.99
16.00
14.60
14.87
198,200
-1.19(-7.41%)
Dec 06, 2004
16.25
16.25
15.75
16.06
150,700
+0.05(+0.31%)
Dec 03, 2004
16.41
16.43
15.96
16.01
199,700
-0.25(-1.54%)
Dec 02, 2004
15.83
16.28
15.70
16.26
149,100
+0.53(+3.37%)
Dec 01, 2004
15.32
15.73
15.27
15.73
118,100
+0.34(+2.21%)
Nov 30, 2004
15.59
15.70
15.17
15.39
215,400
-0.29(-1.85%)
Nov 29, 2004
15.69
15.75
15.23
15.68
96,400
+0.36(+2.35%)
Nov 26, 2004
15.78
15.78
15.32
15.32
23,200
-0.40(-2.54%)
Nov 24, 2004
16.11
16.18
15.50
15.72
118,700
-0.26(-1.63%)
Nov 23, 2004
15.14
16.02
15.00
15.98
435,100
+0.73(+4.79%)
Nov 22, 2004
14.58
15.29
14.44
15.25
122,900
+0.51(+3.46%)
Nov 19, 2004
14.89
15.11
14.15
14.74
224,700
-0.54(-3.53%)
Nov 18, 2004
15.64
15.64
14.88
15.28
158,900
-0.33(-2.11%)
Nov 17, 2004
15.44
15.82
15.19
15.61
266,600
+0.37(+2.43%)
Nov 16, 2004
14.96
15.30
14.96
15.24
120,100
+0.04(+0.26%)
Nov 15, 2004
14.90
15.30
14.86
15.20
250,200
-0.05(-0.33%)
Nov 12, 2004
15.17
15.44
15.00
15.25
171,200
-0.05(-0.33%)
Nov 11, 2004
14.80
15.45
14.80
15.30
261,200
+0.38(+2.55%)
Nov 10, 2004
14.71
15.00
14.51
14.92
224,100
+0.08(+0.54%)
Nov 09, 2004
14.38
14.89
14.38
14.84
363,500
-0.12(-0.80%)
Nov 08, 2004
14.99
15.28
14.65
14.96
255,300
+0.02(+0.13%)
Nov 05, 2004
13.45
15.01
13.43
14.94
441,000
+0.97(+6.94%)
Nov 04, 2004
13.67
14.41
13.60
13.97
265,400
+0.08(+0.58%)
Nov 03, 2004
13.68
14.02
13.47
13.89
150,100
+0.39(+2.89%)
Nov 02, 2004
13.38
13.52
13.16
13.50
102,400
+0.24(+1.81%)
Nov 01, 2004
13.69
13.72
12.88
13.26
205,300
-0.43(-3.14%)
Oct 29, 2004
13.80
13.85
13.35
13.69
102,600
-0.12(-0.87%)
Oct 28, 2004
13.73
14.00
13.50
13.81
139,400
-0.09(-0.65%)
Oct 27, 2004
13.68
14.10
13.57
13.90
177,900
+0.16(+1.16%)
Oct 26, 2004
13.20
13.96
13.06
13.74
690,500
+0.69(+5.29%)
Oct 25, 2004
12.74
13.23
12.65
13.05
170,000
+0.30(+2.35%)
Oct 22, 2004
13.32
13.67
12.75
12.75
110,100
-0.79(-5.83%)
Oct 21, 2004
12.70
13.57
12.52
13.54
317,000
+0.96(+7.63%)
Oct 20, 2004
12.60
12.76
12.29
12.58
124,600
+0.29(+2.36%)
Oct 19, 2004
12.37
12.80
12.29
12.29
193,400
+0.03(+0.24%)
Oct 18, 2004
12.18
12.35
11.91
12.26
161,000
+0.18(+1.49%)
Oct 15, 2004
12.14
12.25
12.00
12.08
100,400
+0.09(+0.75%)
Oct 14, 2004
11.98
12.19
11.91
11.99
98,900
+0.01(+0.08%)
Oct 13, 2004
12.09
12.50
11.94
11.98
160,900
-0.06(-0.50%)
Oct 12, 2004
11.95
12.05
11.82
12.04
205,900
+0.05(+0.42%)
Oct 11, 2004
11.94
12.22
11.59
11.99
333,200
+0.39(+3.36%)
Oct 08, 2004
12.60
12.70
11.60
11.60
377,000
-0.26(-2.19%)
Oct 07, 2004
12.06
12.20
11.85
11.86
113,600
-0.31(-2.55%)
Oct 06, 2004
12.00
12.25
12.00
12.17
181,900
+0.16(+1.33%)
Oct 05, 2004
12.29
12.59
12.00
12.01
165,700
-0.32(-2.60%)
Oct 04, 2004
12.05
12.63
11.78
12.33
393,300
+0.40(+3.35%)
Oct 01, 2004
11.69
12.00
11.60
11.93
277,300
+0.50(+4.37%)
Sep 30, 2004
11.53
12.18
11.25
11.43
325,500
+0.20(+1.78%)
Sep 29, 2004
11.15
11.40
11.15
11.23
127,800
-0.04(-0.35%)
Sep 28, 2004
11.28
11.36
11.09
11.27
49,300
+0.11(+0.99%)
Sep 27, 2004
10.92
11.37
10.87
11.16
93,400
+0.15(+1.36%)
Sep 24, 2004
11.42
11.42
11.00
11.01
43,600
-0.24(-2.13%)
Sep 23, 2004
11.04
11.47
11.04
11.25
35,900
+0.11(+0.99%)
Sep 22, 2004
11.14
11.34
11.06
11.14
59,700
-0.15(-1.33%)
Sep 21, 2004
11.45
11.53
11.17
11.29
52,000
-0.12(-1.05%)
Sep 20, 2004
11.35
11.64
11.24
11.41
52,600
+0.06(+0.53%)
Sep 17, 2004
11.55
11.75
11.11
11.35
124,500
-0.10(-0.87%)
Sep 16, 2004
11.02
11.45
11.02
11.45
57,900
+0.22(+1.96%)
Sep 15, 2004
11.38
11.38
11.11
11.23
61,500
-0.14(-1.23%)
Sep 14, 2004
11.30
11.50
11.18
11.37
76,500
+0.01(+0.09%)
Sep 13, 2004
11.41
11.65
11.20
11.36
92,100
+0.06(+0.53%)
Sep 10, 2004
11.25
11.32
11.16
11.30
70,000
-0.05(-0.44%)
Sep 09, 2004
11.26
11.40
10.90
11.35
121,000
+0.33(+2.99%)
Sep 08, 2004
10.80
11.34
10.80
11.02
122,900
-0.16(-1.43%)
Sep 07, 2004
11.05
11.25
10.81
11.18
137,900
+0.40(+3.71%)
Sep 03, 2004
11.28
11.45
10.71
10.78
73,000
-0.77(-6.67%)
Sep 02, 2004
11.31
11.59
10.94
11.55
70,800
+0.60(+5.48%)
Sep 01, 2004
11.31
12.07
10.89
10.95
121,500
-0.30(-2.67%)
Aug 31, 2004
11.20
11.31
11.11
11.25
81,600
+0.07(+0.63%)
Aug 30, 2004
11.55
11.55
10.97
11.18
48,700
-0.32(-2.78%)
Aug 27, 2004
11.50
11.53
11.20
11.50
50,700
+0.00(+0.00%)
Aug 26, 2004
11.74
11.74
11.39
11.50
71,600
-0.22(-1.88%)
Aug 25, 2004
11.57
11.73
11.55
11.72
154,500
+0.16(+1.38%)
Aug 24, 2004
11.84
11.84
11.38
11.56
70,200
-0.04(-0.34%)
Aug 23, 2004
11.89
11.90
11.55
11.60
209,000
-0.29(-2.44%)
Aug 20, 2004
11.60
11.91
11.38
11.89
230,900
+0.42(+3.66%)
Aug 19, 2004
11.20
11.75
11.17
11.47
155,600
+0.02(+0.17%)
Aug 18, 2004
10.88
11.49
10.76
11.45
140,200
+0.29(+2.60%)
Aug 17, 2004
11.29
11.29
10.70
11.16
77,600
+0.03(+0.27%)
Aug 16, 2004
10.61
11.14
10.45
11.13
107,800
+0.73(+7.02%)
Aug 13, 2004
10.36
10.84
10.25
10.40
45,200
-0.24(-2.26%)
Aug 12, 2004
10.53
10.75
10.10
10.64
69,000
-0.12(-1.12%)
Aug 11, 2004
10.83
10.99
10.36
10.76
75,800
-0.24(-2.18%)
Aug 10, 2004
10.71
11.10
10.68
11.00
67,200
+0.36(+3.38%)
Aug 09, 2004
10.50
10.85
10.40
10.64
88,600
+0.10(+0.95%)
Aug 06, 2004
11.14
11.40
10.54
10.54
104,500
-0.66(-5.89%)
Aug 05, 2004
11.45
11.75
11.03
11.20
118,600
-0.39(-3.36%)
Aug 04, 2004
11.31
11.89
11.20
11.59
135,800
+0.01(+0.09%)
Aug 03, 2004
10.77
11.61
10.75
11.58
194,900
+0.66(+6.04%)
Aug 02, 2004
11.34
11.35
10.85
10.92
80,800
-0.43(-3.79%)
Jul 30, 2004
10.80
11.42
10.68
11.35
137,800
+0.40(+3.65%)
Jul 29, 2004
11.40
11.40
10.75
10.95
134,700
-0.39(-3.44%)
Jul 28, 2004
10.64
11.40
10.52
11.34
150,200
+0.61(+5.68%)
Jul 27, 2004
11.08
11.08
10.08
10.73
164,700
-0.32(-2.90%)
Jul 26, 2004
11.09
11.48
10.94
11.05
171,900
-0.24(-2.13%)
Jul 23, 2004
10.90
11.41
10.90
11.29
75,500
+0.18(+1.62%)
Jul 22, 2004
10.83
11.29
10.63
11.11
159,500
+0.17(+1.55%)
Jul 21, 2004
11.44
11.62
10.94
10.94
111,100
-0.41(-3.61%)
Jul 20, 2004
11.48
11.69
11.17
11.35
161,900
-0.36(-3.07%)
Jul 19, 2004
11.10
12.07
11.10
11.71
281,800
+0.39(+3.45%)
Jul 16, 2004
10.85
11.89
10.84
11.32
697,100
+0.56(+5.20%)
Jul 15, 2004
10.18
10.79
10.02
10.76
207,400
+0.78(+7.82%)
Jul 14, 2004
10.51
10.60
9.960
9.980
87,500
-0.62(-5.85%)
Jul 13, 2004
10.35
10.60
10.33
10.60
87,400
+0.32(+3.11%)
Jul 12, 2004
10.05
10.40
9.930
10.28
172,100
+0.18(+1.78%)
Jul 09, 2004
10.05
10.15
9.970
10.10
57,600
+0.08(+0.80%)
Jul 08, 2004
10.21
10.45
9.890
10.02
114,500
-0.29(-2.81%)
Jul 07, 2004
10.35
10.36
10.19
10.31
68,800
+0.01(+0.10%)
Jul 06, 2004
10.73
10.73
10.15
10.30
121,700
-0.19(-1.81%)
Jul 02, 2004
10.70
10.70
10.16
10.49
53,600
+0.07(+0.67%)
Jul 01, 2004
10.86
10.86
10.40
10.42
94,000
-0.30(-2.80%)
Jun 30, 2004
10.47
10.85
10.46
10.72
207,300
+0.31(+2.98%)
Jun 29, 2004
10.64
10.72
10.41
10.41
202,600
-0.10(-0.95%)
Jun 28, 2004
10.40
10.60
10.32
10.51
105,600
+0.00(+0.00%)
Jun 25, 2004
10.30
10.73
6.490
10.51
1,538,300
+0.22(+2.14%)
Jun 24, 2004
10.35
10.62
10.27
10.29
120,500
-0.21(-2.00%)
Jun 23, 2004
10.41
10.53
10.32
10.50
127,600
+0.04(+0.38%)
Jun 22, 2004
10.18
10.57
10.18
10.46
79,600
+0.23(+2.25%)
Jun 21, 2004
10.50
10.55
9.950
10.23
73,700
-0.27(-2.57%)
Jun 18, 2004
10.19
10.51
10.19
10.50
91,000
+0.17(+1.65%)
Jun 17, 2004
10.33
10.51
10.17
10.33
82,000
-0.13(-1.24%)
Jun 16, 2004
10.26
10.64
10.26
10.46
52,700
-0.04(-0.38%)
Jun 15, 2004
10.37
10.62
10.32
10.50
104,300
+0.12(+1.16%)
Jun 14, 2004
10.62
10.62
10.30
10.38
68,200
-0.20(-1.89%)
Jun 10, 2004
10.57
10.65
10.41
10.58
106,300
+0.08(+0.76%)
Jun 09, 2004
10.49
10.58
10.37
10.50
72,400
+0.04(+0.38%)
Jun 08, 2004
10.52
10.55
10.30
10.46
85,600
-0.06(-0.57%)
Jun 07, 2004
10.22
10.56
10.21
10.52
91,200
+0.13(+1.25%)
Jun 04, 2004
10.05
10.39
10.05
10.39
55,600
+0.41(+4.11%)
Jun 03, 2004
10.30
10.35
9.940
9.980
60,700
-0.29(-2.82%)
Jun 02, 2004
10.37
10.45
9.900
10.27
50,900
-0.13(-1.25%)
Jun 01, 2004
10.16
10.49
10.11
10.40
56,500
+0.01(+0.10%)
May 28, 2004
10.24
10.40
10.11
10.39
61,700
-0.05(-0.48%)
May 27, 2004
10.18
10.50
10.18
10.44
93,400
+0.04(+0.38%)
May 26, 2004
10.15
10.45
10.15
10.40
86,200
+0.16(+1.56%)
May 25, 2004
10.18
10.50
9.880
10.24
140,800
-0.06(-0.58%)
May 24, 2004
10.22
10.50
10.20
10.30
83,100
-0.12(-1.15%)
May 21, 2004
10.12
10.44
10.05
10.42
83,600
+0.27(+2.66%)
May 20, 2004
10.00
10.25
9.850
10.15
155,000
+0.15(+1.50%)
May 19, 2004
9.990
10.13
9.900
10.00
70,300
+0.15(+1.52%)
May 18, 2004
10.22
10.24
9.850
9.850
78,200
-0.15(-1.50%)
May 17, 2004
9.940
10.24
9.940
10.00
89,100
-0.02(-0.20%)
May 14, 2004
10.15
10.34
9.980
10.02
88,700
-0.12(-1.18%)
May 13, 2004
10.20
10.40
10.10
10.14
104,200
-0.23(-2.22%)
May 12, 2004
10.28
10.50
10.10
10.37
68,000
-0.09(-0.86%)
May 11, 2004
10.20
10.50
10.03
10.46
102,400
+0.19(+1.85%)
May 10, 2004
10.35
10.45
10.12
10.27
210,500
-0.20(-1.91%)
May 07, 2004
10.39
10.57
10.39
10.47
142,700
+0.04(+0.38%)
May 06, 2004
10.34
10.66
10.34
10.43
140,100
-0.07(-0.67%)
May 05, 2004
10.39
10.69
10.35
10.50
114,600
+0.07(+0.67%)
May 04, 2004
10.08
10.74
9.990
10.43
147,300
+0.39(+3.88%)
May 03, 2004
9.760
10.10
9.560
10.04
121,900
+0.34(+3.51%)
Apr 30, 2004
9.690
10.04
9.690
9.700
101,600
-0.08(-0.82%)
Apr 29, 2004
10.20
10.65
9.520
9.780
315,700
-0.66(-6.32%)
Apr 28, 2004
10.26
10.61
10.05
10.44
247,300
+0.26(+2.55%)
Apr 27, 2004
10.38
10.38
10.15
10.18
154,400
-0.25(-2.40%)
Apr 26, 2004
10.32
10.53
10.19
10.43
171,700
+0.00(+0.00%)
Apr 23, 2004
10.28
10.55
10.28
10.43
163,800
+0.11(+1.07%)
Apr 22, 2004
10.22
10.32
9.970
10.32
217,900
+0.05(+0.49%)
Apr 21, 2004
10.00
10.29
9.950
10.27
275,800
+0.41(+4.16%)
Apr 20, 2004
10.07
10.26
9.840
9.860
260,800
-0.19(-1.89%)
Apr 19, 2004
9.550
10.20
9.550
10.05
304,900
+0.42(+4.36%)
Apr 16, 2004
9.440
9.724
9.200
9.630
369,400
+0.45(+4.90%)
Apr 15, 2004
9.500
9.640
9.100
9.180
258,200
-0.18(-1.92%)
Apr 14, 2004
9.080
9.620
9.010
9.360
326,300
+0.43(+4.82%)
Apr 13, 2004
9.120
9.190
8.810
8.930
247,000
-0.19(-2.08%)
Apr 12, 2004
9.130
9.200
8.990
9.120
366,300
+0.12(+1.33%)
Apr 08, 2004
9.000
9.200
8.720
9.000
1,305,500
+0.40(+4.65%)
Apr 07, 2004
9.990
10.00
8.560
8.600
560,500
-1.39(-13.91%)
Apr 06, 2004
10.25
10.25
9.750
9.990
203,100
-0.32(-3.10%)
Apr 05, 2004
10.19
10.50
10.00
10.31
164,500
+0.16(+1.58%)
Apr 02, 2004
10.29
10.49
10.04
10.15
165,500
+0.05(+0.50%)
Apr 01, 2004
10.05
10.10
9.850
10.10
496,900
+0.23(+2.33%)
Mar 31, 2004
10.20
10.20
9.570
9.870
204,700
-0.21(-2.08%)
Mar 30, 2004
9.670
10.16
9.650
10.08
140,900
+0.34(+3.49%)
Mar 29, 2004
10.15
10.20
9.530
9.740
189,900
-0.42(-4.13%)
Mar 26, 2004
9.950
10.23
9.720
10.16
144,200
+0.16(+1.60%)
Mar 25, 2004
9.510
10.12
9.510
10.00
163,600
+0.33(+3.41%)
Mar 24, 2004
10.12
10.12
9.460
9.670
144,800
-0.49(-4.82%)
Mar 23, 2004
10.25
10.50
10.00
10.16
57,600
-0.10(-0.97%)
Mar 22, 2004
10.31
10.54
10.18
10.26
113,400
-0.24(-2.29%)
Mar 19, 2004
10.22
10.55
10.14
10.50
105,400
+0.25(+2.44%)
Mar 18, 2004
10.25
10.44
10.16
10.25
63,300
-0.06(-0.58%)
Mar 17, 2004
10.05
10.40
10.05
10.31
132,300
+0.24(+2.38%)
Mar 16, 2004
10.03
10.29
9.500
10.07
160,600
+0.15(+1.51%)
Mar 15, 2004
11.29
11.50
9.800
9.920
318,600
-1.55(-13.48%)
Mar 12, 2004
11.29
11.52
10.86
11.47
143,100
+0.24(+2.10%)
Mar 11, 2004
10.91
11.26
10.86
11.23
136,900
+0.20(+1.81%)
Mar 10, 2004
11.04
11.25
10.91
11.03
157,700
-0.22(-1.96%)
Mar 09, 2004
11.62
11.62
11.21
11.25
159,200
-0.30(-2.60%)
Mar 08, 2004
11.68
11.76
11.52
11.55
86,500
-0.15(-1.28%)
Mar 05, 2004
11.53
11.89
11.50
11.70
68,700
-0.17(-1.43%)
Mar 04, 2004
11.69
11.87
11.30
11.87
118,800
+0.43(+3.76%)
Mar 03, 2004
11.53
11.66
11.28
11.44
132,600
-0.12(-1.04%)
Mar 02, 2004
11.65
11.90
11.50
11.56
129,500
-0.28(-2.36%)
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
.