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
Open Text Corporation
(NQ:
OTEX
)
28.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2006
2.797
2.831
2.784
2.815
2,262,336
+0.03(+1.23%)
Oct 30, 2006
2.775
2.801
2.738
2.781
1,621,357
-0.00(-0.11%)
Oct 27, 2006
2.811
2.839
2.770
2.784
1,666,669
-0.03(-1.00%)
Oct 26, 2006
2.808
2.817
2.783
2.812
1,162,371
+0.01(+0.45%)
Oct 25, 2006
2.775
2.817
2.773
2.800
1,634,355
+0.02(+0.62%)
Oct 24, 2006
2.817
2.831
2.764
2.783
1,788,014
-0.02(-0.89%)
Oct 23, 2006
2.825
2.834
2.797
2.808
2,539,241
+0.00(+0.11%)
Oct 20, 2006
2.811
2.834
2.800
2.805
1,844,069
-0.01(-0.22%)
Oct 19, 2006
2.850
2.872
2.761
2.811
3,114,255
-0.06(-2.01%)
Oct 18, 2006
2.873
2.882
2.842
2.868
2,082,361
-0.00(-0.11%)
Oct 17, 2006
2.917
2.921
2.795
2.872
3,019,901
-0.05(-1.71%)
Oct 16, 2006
2.951
2.968
2.918
2.921
954,223
-0.01(-0.48%)
Oct 13, 2006
2.928
2.981
2.914
2.935
2,171,520
+0.01(+0.48%)
Oct 12, 2006
2.889
2.932
2.875
2.921
1,676,128
+0.04(+1.24%)
Oct 11, 2006
2.896
3.015
2.829
2.886
9,617,976
+0.04(+1.26%)
Oct 10, 2006
2.845
2.881
2.839
2.850
1,251,132
-0.04(-1.24%)
Oct 09, 2006
2.812
2.896
2.808
2.886
1,325,791
+0.05(+1.59%)
Oct 06, 2006
2.803
2.842
2.800
2.840
1,665,051
+0.04(+1.28%)
Oct 05, 2006
2.817
2.826
2.803
2.805
1,781,734
-0.00(-0.06%)
Oct 04, 2006
2.803
2.814
2.794
2.806
4,622,552
+0.01(+0.22%)
Oct 03, 2006
2.803
2.815
2.794
2.800
1,674,690
-0.00(-0.11%)
Oct 02, 2006
2.777
2.853
2.777
2.803
5,181,390
+0.02(+0.56%)
Sep 29, 2006
2.778
2.792
2.742
2.787
1,183,383
+0.03(+0.96%)
Sep 28, 2006
2.671
2.780
2.671
2.761
2,151,657
+0.06(+2.13%)
Sep 27, 2006
2.655
2.706
2.655
2.703
1,728,658
+0.04(+1.34%)
Sep 26, 2006
2.657
2.692
2.646
2.668
1,182,554
+0.02(+0.59%)
Sep 25, 2006
2.624
2.664
2.607
2.652
1,952,243
+0.05(+1.73%)
Sep 22, 2006
2.635
2.661
2.577
2.607
1,214,458
-0.03(-1.12%)
Sep 21, 2006
2.652
2.680
2.635
2.636
1,394,484
-0.03(-1.11%)
Sep 20, 2006
2.616
2.668
2.616
2.666
1,343,123
+0.02(+0.94%)
Sep 19, 2006
2.621
2.641
2.610
2.641
1,832,613
+0.02(+0.71%)
Sep 18, 2006
2.566
2.678
2.566
2.622
1,794,532
+0.05(+1.94%)
Sep 15, 2006
2.558
2.590
2.523
2.573
1,532,372
+0.03(+1.04%)
Sep 14, 2006
2.562
2.565
2.530
2.546
1,729,474
-0.01(-0.31%)
Sep 13, 2006
2.555
2.632
2.551
2.554
2,075,040
-0.01(-0.42%)
Sep 12, 2006
2.543
2.566
2.506
2.565
1,375,527
+0.03(+1.17%)
Sep 11, 2006
2.507
2.562
2.507
2.535
1,812,096
-0.02(-0.73%)
Sep 08, 2006
2.565
2.574
2.535
2.554
1,916,873
-0.00(-0.06%)
Sep 07, 2006
2.629
2.646
2.554
2.555
3,461,953
-0.07(-2.55%)
Sep 06, 2006
2.682
2.696
2.618
2.622
2,425,840
-0.08(-2.94%)
Sep 05, 2006
2.643
2.725
2.632
2.702
3,691,305
+0.05(+2.00%)
Sep 01, 2006
2.639
2.686
2.569
2.649
4,648,933
+0.11(+4.16%)
Aug 31, 2006
2.576
2.627
2.520
2.543
2,795,744
-0.05(-2.10%)
Aug 30, 2006
2.534
2.632
2.534
2.597
2,506,753
+0.05(+2.02%)
Aug 29, 2006
2.526
2.560
2.521
2.546
1,746,793
+0.01(+0.25%)
Aug 28, 2006
2.526
2.544
2.485
2.540
918,506
+0.01(+0.55%)
Aug 25, 2006
2.476
2.544
2.462
2.526
1,509,722
+0.04(+1.50%)
Aug 24, 2006
2.453
2.499
2.453
2.488
830,907
+0.03(+1.33%)
Aug 23, 2006
2.450
2.499
2.446
2.456
1,955,377
-0.00(-0.13%)
Aug 22, 2006
2.431
2.484
2.414
2.459
2,473,617
+0.03(+1.09%)
Aug 21, 2006
2.454
2.487
2.432
2.432
1,089,850
-0.02(-0.83%)
Aug 18, 2006
2.392
2.485
2.364
2.453
2,364,024
+0.06(+2.61%)
Aug 17, 2006
2.372
2.395
2.336
2.390
1,456,711
+0.02(+0.85%)
Aug 16, 2006
2.322
2.372
2.322
2.370
1,529,263
+0.04(+1.87%)
Aug 15, 2006
2.221
2.333
2.221
2.326
2,358,341
+0.11(+4.77%)
Aug 14, 2006
2.241
2.275
2.221
2.221
1,057,536
-0.01(-0.35%)
Aug 11, 2006
2.177
2.274
2.177
2.228
1,493,835
+0.04(+1.85%)
Aug 10, 2006
2.068
2.217
2.068
2.188
2,336,989
+0.11(+5.09%)
Aug 09, 2006
2.177
2.182
2.077
2.082
1,231,372
-0.10(-4.43%)
Aug 08, 2006
2.070
2.182
2.070
2.179
1,910,406
+0.09(+4.09%)
Aug 07, 2006
2.091
2.119
2.068
2.093
1,222,639
-0.09(-4.34%)
Aug 04, 2006
2.157
2.196
2.157
2.188
901,218
+0.03(+1.52%)
Aug 03, 2006
2.155
2.169
2.133
2.155
520,770
+0.00(+0.00%)
Aug 02, 2006
2.091
2.185
2.091
2.155
1,449,281
+0.05(+2.59%)
Aug 01, 2006
2.110
2.122
2.091
2.101
2,071,630
-0.02(-0.88%)
Jul 31, 2006
2.082
2.124
2.082
2.119
339,516
+0.01(+0.52%)
Jul 28, 2006
2.082
2.116
2.076
2.108
805,862
+0.02(+0.89%)
Jul 27, 2006
2.090
2.118
2.070
2.090
1,196,798
-0.02(-0.89%)
Jul 26, 2006
2.098
2.121
2.074
2.108
715,040
+0.02(+1.04%)
Jul 25, 2006
2.063
2.107
2.063
2.087
1,008,352
+0.01(+0.68%)
Jul 24, 2006
2.013
2.080
2.006
2.073
828,081
+0.05(+2.38%)
Jul 21, 2006
2.066
2.066
2.013
2.024
1,205,994
-0.04(-1.74%)
Jul 20, 2006
2.096
2.105
2.057
2.060
808,713
-0.03(-1.64%)
Jul 19, 2006
2.003
2.102
2.003
2.094
1,270,667
+0.05(+2.52%)
Jul 18, 2006
2.032
2.062
2.020
2.043
879,417
+0.01(+0.31%)
Jul 17, 2006
2.040
2.066
2.020
2.037
1,250,535
-0.01(-0.61%)
Jul 14, 2006
2.087
2.087
2.027
2.049
2,140,702
-0.04(-2.08%)
Jul 13, 2006
2.174
2.189
2.074
2.093
2,304,283
-0.08(-3.86%)
Jul 12, 2006
2.132
2.196
2.132
2.177
2,883,285
+0.01(+0.65%)
Jul 11, 2006
2.101
2.169
2.094
2.163
1,458,175
+0.07(+3.12%)
Jul 10, 2006
2.098
2.102
2.085
2.098
1,599,273
-0.00(-0.22%)
Jul 07, 2006
2.076
2.118
2.066
2.102
3,921,325
-0.01(-0.44%)
Jul 06, 2006
2.076
2.157
2.056
2.112
7,769,289
-0.08(-3.62%)
Jul 05, 2006
2.221
2.261
2.186
2.191
895,073
-0.07(-2.97%)
Jul 03, 2006
2.238
2.284
2.238
2.258
2,243,771
+0.01(+0.42%)
Jun 30, 2006
2.236
2.274
2.236
2.249
783,290
-0.00(-0.07%)
Jun 29, 2006
2.191
2.266
2.191
2.250
1,073,713
+0.03(+1.47%)
Jun 28, 2006
2.191
2.245
2.189
2.217
524,314
-0.02(-0.77%)
Jun 27, 2006
2.239
2.256
2.228
2.235
809,343
-0.00(-0.07%)
Jun 26, 2006
2.213
2.245
2.213
2.236
1,812,853
+0.01(+0.49%)
Jun 23, 2006
2.258
2.258
2.199
2.225
1,777,528
-0.02(-0.97%)
Jun 22, 2006
2.253
2.253
2.228
2.247
770,222
-0.02(-0.76%)
Jun 21, 2006
2.261
2.286
2.253
2.264
1,066,096
+0.00(+0.21%)
Jun 20, 2006
2.236
2.270
2.236
2.260
789,217
+0.01(+0.55%)
Jun 19, 2006
2.210
2.274
2.210
2.247
1,673,528
+0.03(+1.19%)
Jun 16, 2006
2.216
2.235
2.208
2.221
1,078,921
+0.00(+0.14%)
Jun 15, 2006
2.146
2.221
2.143
2.217
1,527,697
+0.07(+3.04%)
Jun 14, 2006
2.165
2.168
2.141
2.152
1,710,144
-0.01(-0.29%)
Jun 13, 2006
2.104
2.165
2.087
2.158
2,475,094
+0.05(+2.52%)
Jun 12, 2006
2.115
2.155
2.105
2.105
1,755,122
-0.02(-0.81%)
Jun 09, 2006
2.119
2.161
2.113
2.122
3,156,517
+0.01(+0.66%)
Jun 08, 2006
2.202
2.236
2.088
2.108
6,146,994
-0.11(-4.92%)
Jun 07, 2006
2.213
2.256
2.199
2.217
2,460,395
-0.00(-0.21%)
Jun 06, 2006
2.263
2.263
2.203
2.222
999,946
-0.03(-1.38%)
Jun 05, 2006
2.244
2.280
2.242
2.253
2,236,996
+0.01(+0.42%)
Jun 02, 2006
2.236
2.258
2.217
2.244
1,459,581
+0.00(+0.00%)
Jun 01, 2006
2.193
2.247
2.188
2.244
1,216,307
+0.06(+2.78%)
May 31, 2006
2.172
2.217
2.149
2.183
1,577,902
+0.01(+0.57%)
May 30, 2006
2.160
2.208
2.158
2.171
1,517,762
-0.01(-0.57%)
May 26, 2006
2.172
2.197
2.141
2.183
1,285,809
+0.06(+2.64%)
May 25, 2006
2.110
2.160
2.101
2.127
1,132,805
+0.04(+1.94%)
May 24, 2006
2.107
2.108
2.063
2.087
1,589,557
-0.03(-1.40%)
May 23, 2006
2.093
2.160
2.085
2.116
961,885
+0.01(+0.37%)
May 22, 2006
2.149
2.149
2.080
2.108
907,024
-0.05(-2.31%)
May 19, 2006
2.166
2.179
2.133
2.158
1,104,473
+0.00(+0.07%)
May 18, 2006
2.189
2.203
2.154
2.157
1,711,242
-0.03(-1.42%)
May 17, 2006
2.236
2.253
2.174
2.188
3,971,794
-0.06(-2.77%)
May 16, 2006
2.270
2.288
2.241
2.250
1,301,022
-0.01(-0.41%)
May 15, 2006
2.261
2.274
2.221
2.260
1,791,790
-0.01(-0.62%)
May 12, 2006
2.302
2.302
2.260
2.274
2,116,396
-0.03(-1.22%)
May 11, 2006
2.351
2.351
2.280
2.302
1,952,385
-0.05(-1.99%)
May 10, 2006
2.295
2.361
2.267
2.348
3,045,183
+0.05(+2.31%)
May 09, 2006
2.356
2.372
2.278
2.295
2,998,009
-0.03(-1.27%)
May 08, 2006
2.400
2.429
2.311
2.325
5,481,625
-0.08(-3.49%)
May 05, 2006
2.462
2.530
2.383
2.409
24,790,286
-0.57(-19.05%)
May 04, 2006
2.910
2.984
2.910
2.976
2,031,577
+0.02(+0.84%)
May 03, 2006
2.935
2.979
2.870
2.951
3,352,726
+0.05(+1.61%)
May 02, 2006
2.847
2.934
2.819
2.904
3,657,649
+0.09(+3.04%)
May 01, 2006
2.795
2.879
2.795
2.819
1,933,582
+0.02(+0.61%)
Apr 28, 2006
2.770
2.831
2.742
2.801
1,089,767
+0.05(+1.75%)
Apr 27, 2006
2.766
2.789
2.733
2.753
1,286,972
-0.02(-0.90%)
Apr 26, 2006
2.652
2.881
2.652
2.778
3,925,480
+0.06(+2.06%)
Apr 25, 2006
2.647
2.728
2.647
2.722
1,417,378
+0.05(+1.98%)
Apr 24, 2006
2.582
2.674
2.582
2.669
2,030,248
+0.08(+3.00%)
Apr 21, 2006
2.625
2.663
2.585
2.591
1,377,358
+0.01(+0.48%)
Apr 20, 2006
2.562
2.613
2.557
2.579
531,539
+0.00(+0.18%)
Apr 19, 2006
2.554
2.576
2.552
2.574
671,070
+0.00(+0.06%)
Apr 18, 2006
2.552
2.590
2.546
2.573
658,496
+0.01(+0.55%)
Apr 17, 2006
2.604
2.629
2.540
2.558
697,887
-0.03(-1.08%)
Apr 13, 2006
2.555
2.596
2.541
2.587
881,157
+0.03(+1.22%)
Apr 12, 2006
2.518
2.557
2.498
2.555
964,768
+0.04(+1.48%)
Apr 11, 2006
2.510
2.540
2.509
2.518
728,474
-0.01(-0.43%)
Apr 10, 2006
2.464
2.538
2.464
2.529
1,104,665
+0.05(+1.95%)
Apr 07, 2006
2.492
2.492
2.470
2.481
876,598
-0.01(-0.31%)
Apr 06, 2006
2.484
2.515
2.484
2.488
406,238
-0.02(-0.62%)
Apr 05, 2006
2.534
2.534
2.453
2.504
1,075,324
-0.04(-1.59%)
Apr 04, 2006
2.538
2.554
2.524
2.544
722,412
+0.01(+0.31%)
Apr 03, 2006
2.558
2.560
2.534
2.537
1,902,070
-0.02(-0.85%)
Mar 31, 2006
2.576
2.579
2.558
2.558
323,141
-0.02(-0.84%)
Mar 30, 2006
2.560
2.602
2.558
2.580
551,183
+0.01(+0.55%)
Mar 29, 2006
2.506
2.588
2.506
2.566
853,422
+0.06(+2.23%)
Mar 28, 2006
2.532
2.534
2.499
2.510
504,118
-0.03(-1.10%)
Mar 27, 2006
2.555
2.555
2.515
2.538
697,939
+0.00(+0.18%)
Mar 24, 2006
2.518
2.544
2.509
2.534
680,375
+0.01(+0.25%)
Mar 23, 2006
2.499
2.541
2.468
2.527
668,501
+0.02(+0.93%)
Mar 22, 2006
2.520
2.523
2.504
2.504
468,144
-0.03(-1.29%)
Mar 21, 2006
2.457
2.579
2.457
2.537
774,563
-0.02(-0.97%)
Mar 20, 2006
2.520
2.597
2.512
2.562
872,128
+0.04(+1.48%)
Mar 17, 2006
2.548
2.568
2.521
2.524
645,756
-0.02(-0.98%)
Mar 16, 2006
2.538
2.582
2.526
2.549
841,336
+0.01(+0.31%)
Mar 15, 2006
2.605
2.616
2.527
2.541
1,498,857
-0.08(-2.92%)
Mar 14, 2006
2.599
2.636
2.599
2.618
1,072,075
+0.01(+0.42%)
Mar 13, 2006
2.602
2.644
2.576
2.607
2,022,317
+0.00(+0.18%)
Mar 10, 2006
2.616
2.646
2.590
2.602
2,000,195
-0.01(-0.54%)
Mar 09, 2006
2.643
2.663
2.611
2.616
1,340,381
-0.04(-1.41%)
Mar 08, 2006
2.671
2.671
2.585
2.653
1,174,142
-0.03(-1.10%)
Mar 07, 2006
2.728
2.733
2.652
2.683
691,690
-0.07(-2.55%)
Mar 06, 2006
2.727
2.781
2.727
2.753
1,564,011
+0.00(+0.06%)
Mar 03, 2006
2.769
2.783
2.738
2.752
1,309,775
-0.01(-0.28%)
Mar 02, 2006
2.728
2.778
2.706
2.759
2,114,424
+0.04(+1.31%)
Mar 01, 2006
2.727
2.763
2.699
2.724
1,003,998
-0.00(-0.06%)
Feb 28, 2006
2.738
2.747
2.716
2.725
797,064
-0.01(-0.46%)
Feb 27, 2006
2.738
2.772
2.713
2.738
2,234,196
-0.01(-0.23%)
Feb 24, 2006
2.741
2.772
2.727
2.744
572,792
-0.01(-0.40%)
Feb 23, 2006
2.702
2.801
2.702
2.755
1,591,336
+0.04(+1.38%)
Feb 22, 2006
2.660
2.752
2.658
2.717
1,853,464
+0.06(+2.11%)
Feb 21, 2006
2.714
2.738
2.652
2.661
1,159,481
-0.07(-2.40%)
Feb 17, 2006
2.724
2.741
2.708
2.727
1,050,003
+0.01(+0.23%)
Feb 16, 2006
2.703
2.727
2.694
2.720
1,294,620
+0.01(+0.46%)
Feb 15, 2006
2.706
2.725
2.674
2.708
995,586
+0.01(+0.40%)
Feb 14, 2006
2.703
2.710
2.653
2.697
959,354
+0.01(+0.35%)
Feb 13, 2006
2.633
2.717
2.625
2.688
1,257,502
+0.04(+1.59%)
Feb 10, 2006
2.668
2.682
2.633
2.646
1,761,242
-0.03(-0.99%)
Feb 09, 2006
2.686
2.708
2.671
2.672
1,215,646
+0.00(+0.18%)
Feb 08, 2006
2.678
2.680
2.615
2.668
1,292,700
+0.01(+0.47%)
Feb 07, 2006
2.675
2.722
2.636
2.655
1,319,896
-0.03(-1.10%)
Feb 06, 2006
2.713
2.756
2.666
2.685
1,947,877
-0.03(-1.26%)
Feb 03, 2006
2.778
2.801
2.719
2.719
2,462,816
-0.09(-3.38%)
Feb 02, 2006
2.787
2.859
2.720
2.814
15,361,011
+0.22(+8.46%)
Feb 01, 2006
2.593
2.619
2.569
2.594
6,637,337
+0.01(+0.54%)
Jan 31, 2006
2.507
2.638
2.507
2.580
2,699,078
+0.07(+2.98%)
Jan 30, 2006
2.523
2.562
2.479
2.506
1,945,122
+0.00(+0.19%)
Jan 27, 2006
2.456
2.512
2.442
2.501
2,046,309
+0.06(+2.36%)
Jan 26, 2006
2.412
2.459
2.412
2.443
698,998
+0.04(+1.69%)
Jan 25, 2006
2.414
2.434
2.400
2.403
661,624
-0.02(-0.77%)
Jan 24, 2006
2.409
2.429
2.398
2.421
1,009,951
+0.01(+0.32%)
Jan 23, 2006
2.409
2.460
2.386
2.414
588,114
-0.01(-0.32%)
Jan 20, 2006
2.443
2.457
2.417
2.421
1,295,243
-0.02(-0.96%)
Jan 19, 2006
2.392
2.457
2.392
2.445
1,300,573
+0.05(+2.08%)
Jan 18, 2006
2.407
2.409
2.386
2.395
1,062,410
-0.03(-1.22%)
Jan 17, 2006
2.457
2.457
2.421
2.425
1,735,587
-0.03(-1.21%)
Jan 13, 2006
2.429
2.476
2.421
2.454
5,131,571
+0.01(+0.32%)
Jan 12, 2006
2.460
2.479
2.429
2.446
699,326
-0.02(-0.63%)
Jan 11, 2006
2.474
2.504
2.432
2.462
1,850,228
+0.00(+0.06%)
Jan 10, 2006
2.450
2.479
2.439
2.460
957,511
-0.00(-0.06%)
Jan 09, 2006
2.398
2.476
2.384
2.462
1,753,343
+0.04(+1.61%)
Jan 06, 2006
2.400
2.431
2.400
2.423
1,087,282
+0.02(+0.65%)
Jan 05, 2006
2.345
2.415
2.336
2.407
1,023,584
+0.05(+2.05%)
Jan 04, 2006
2.392
2.437
2.334
2.359
2,832,919
-0.05(-2.07%)
Jan 03, 2006
2.196
2.435
2.196
2.409
8,669,622
+0.21(+9.64%)
Dec 30, 2005
2.144
2.202
2.126
2.197
2,517,619
+0.01(+0.57%)
Dec 29, 2005
2.171
2.194
2.171
2.185
1,674,998
+0.01(+0.65%)
Dec 28, 2005
2.222
2.241
2.161
2.171
1,234,898
-0.04(-1.90%)
Dec 27, 2005
2.275
2.289
2.211
2.213
887,482
-0.05(-2.00%)
Dec 23, 2005
2.267
2.274
2.244
2.258
606,635
-0.01(-0.41%)
Dec 22, 2005
2.291
2.317
2.264
2.267
1,306,359
-0.02(-0.89%)
Dec 21, 2005
2.302
2.305
2.281
2.288
1,133,846
-0.02(-1.08%)
Dec 20, 2005
2.334
2.339
2.297
2.312
783,983
-0.03(-1.33%)
Dec 19, 2005
2.337
2.375
2.336
2.344
731,595
+0.00(+0.07%)
Dec 16, 2005
2.323
2.364
2.323
2.342
632,103
-0.00(-0.07%)
Dec 15, 2005
2.328
2.356
2.323
2.344
1,094,204
+0.01(+0.33%)
Dec 14, 2005
2.331
2.367
2.326
2.336
1,775,684
-0.01(-0.27%)
Dec 13, 2005
2.340
2.358
2.306
2.342
4,064,754
+0.00(+0.07%)
Dec 12, 2005
2.328
2.353
2.328
2.340
865,777
+0.00(+0.20%)
Dec 09, 2005
2.337
2.348
2.333
2.336
303,445
-0.01(-0.33%)
Dec 08, 2005
2.370
2.370
2.337
2.344
479,170
-0.01(-0.40%)
Dec 07, 2005
2.359
2.376
2.337
2.353
884,586
-0.01(-0.46%)
Dec 06, 2005
2.370
2.390
2.351
2.364
1,125,992
+0.02(+0.73%)
Dec 05, 2005
2.326
2.359
2.325
2.347
1,410,391
+0.01(+0.47%)
Dec 02, 2005
2.292
2.345
2.292
2.336
2,423,618
+0.02(+0.74%)
Dec 01, 2005
2.326
2.331
2.292
2.319
3,311,133
-0.01(-0.40%)
Nov 30, 2005
2.312
2.333
2.302
2.328
2,941,138
+0.02(+0.74%)
Nov 29, 2005
2.336
2.336
2.292
2.311
1,759,136
-0.00(-0.20%)
Nov 28, 2005
2.359
2.373
2.312
2.316
1,700,287
-0.03(-1.33%)
Nov 25, 2005
2.372
2.389
2.334
2.347
1,216,981
-0.03(-1.31%)
Nov 23, 2005
2.378
2.398
2.375
2.378
517,893
-0.00(-0.20%)
Nov 22, 2005
2.351
2.395
2.351
2.383
1,753,330
+0.01(+0.46%)
Nov 21, 2005
2.384
2.420
2.336
2.372
1,839,330
-0.03(-1.23%)
Nov 18, 2005
2.446
2.446
2.386
2.401
960,607
-0.03(-1.41%)
Nov 17, 2005
2.406
2.476
2.397
2.435
1,341,107
+0.05(+2.09%)
Nov 16, 2005
2.381
2.397
2.375
2.386
775,333
+0.00(+0.13%)
Nov 15, 2005
2.437
2.471
2.378
2.383
1,189,451
-0.05(-2.24%)
Nov 14, 2005
2.400
2.479
2.400
2.437
2,966,324
+0.04(+1.62%)
Nov 11, 2005
2.420
2.420
2.381
2.398
932,935
+0.00(+0.00%)
Nov 10, 2005
2.387
2.421
2.386
2.398
1,157,343
-0.00(-0.13%)
Nov 09, 2005
2.442
2.445
2.386
2.401
2,002,821
-0.01(-0.39%)
Nov 08, 2005
2.375
2.425
2.362
2.411
2,157,520
+0.03(+1.31%)
Nov 07, 2005
2.337
2.418
2.331
2.379
2,517,497
+0.05(+2.28%)
Nov 04, 2005
2.258
2.406
2.253
2.326
3,939,261
+0.08(+3.46%)
Nov 03, 2005
2.199
2.256
2.179
2.249
2,155,665
+0.04(+1.91%)
Nov 02, 2005
2.196
2.214
2.133
2.207
2,741,622
+0.07(+3.36%)
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
.