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
Vista Gold Corp
(NY:
VGZ
)
0.5372
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2004
4.720
4.740
4.510
4.570
85,500
-0.13(-2.77%)
Nov 29, 2004
4.650
4.750
4.600
4.700
112,400
+0.10(+2.17%)
Nov 26, 2004
4.560
4.630
4.550
4.600
86,000
+0.03(+0.66%)
Nov 24, 2004
4.500
4.600
4.480
4.570
58,500
+0.09(+2.01%)
Nov 23, 2004
4.700
4.700
4.410
4.480
144,000
-0.22(-4.68%)
Nov 22, 2004
4.750
4.790
4.660
4.700
152,400
-0.01(-0.21%)
Nov 19, 2004
4.370
4.850
4.370
4.710
412,600
+0.35(+8.03%)
Nov 18, 2004
4.300
4.400
4.240
4.360
98,300
+0.01(+0.23%)
Nov 17, 2004
4.340
4.440
4.320
4.350
134,900
+0.06(+1.40%)
Nov 16, 2004
4.200
4.300
4.200
4.290
108,200
+0.11(+2.63%)
Nov 15, 2004
4.290
4.340
4.180
4.180
232,800
-0.07(-1.65%)
Nov 12, 2004
4.150
4.290
4.120
4.250
373,900
+0.10(+2.41%)
Nov 11, 2004
4.150
4.200
4.080
4.150
67,300
+0.00(+0.00%)
Nov 10, 2004
4.200
4.200
4.080
4.150
67,200
-0.03(-0.72%)
Nov 09, 2004
4.190
4.200
4.100
4.180
156,400
-0.01(-0.24%)
Nov 08, 2004
4.160
4.220
4.120
4.190
97,200
+0.01(+0.24%)
Nov 05, 2004
4.060
4.280
4.050
4.180
64,700
+0.14(+3.47%)
Nov 04, 2004
4.000
4.200
4.000
4.040
127,800
+0.14(+3.59%)
Nov 03, 2004
3.950
4.000
3.900
3.900
69,600
+0.09(+2.36%)
Nov 02, 2004
3.950
4.160
3.750
3.810
166,000
-0.16(-4.03%)
Nov 01, 2004
4.020
4.100
3.850
3.970
121,500
-0.03(-0.75%)
Oct 29, 2004
4.040
4.180
4.000
4.000
92,100
-0.02(-0.50%)
Oct 28, 2004
4.050
4.120
4.000
4.020
97,100
-0.08(-1.95%)
Oct 27, 2004
4.180
4.190
4.080
4.100
55,400
-0.06(-1.44%)
Oct 26, 2004
4.160
4.200
4.110
4.160
81,900
-0.03(-0.72%)
Oct 25, 2004
4.300
4.390
4.150
4.190
233,700
-0.10(-2.33%)
Oct 22, 2004
4.330
4.330
4.200
4.290
88,400
-0.04(-0.92%)
Oct 21, 2004
4.320
4.350
4.265
4.330
74,900
+0.02(+0.46%)
Oct 20, 2004
4.210
4.350
4.210
4.310
134,600
+0.20(+4.87%)
Oct 19, 2004
4.150
4.230
4.110
4.110
49,000
+0.06(+1.48%)
Oct 18, 2004
4.250
4.290
4.050
4.050
74,900
-0.16(-3.80%)
Oct 15, 2004
4.180
4.290
4.180
4.210
126,300
+0.05(+1.20%)
Oct 14, 2004
4.210
4.210
4.130
4.160
67,600
-0.02(-0.48%)
Oct 13, 2004
4.100
4.200
4.050
4.180
157,700
-0.01(-0.24%)
Oct 12, 2004
4.150
4.260
4.070
4.190
84,900
-0.16(-3.68%)
Oct 11, 2004
4.460
4.460
4.280
4.350
94,600
-0.11(-2.47%)
Oct 08, 2004
4.480
4.530
4.420
4.460
192,400
+0.04(+0.90%)
Oct 07, 2004
4.480
4.480
4.320
4.420
96,400
-0.06(-1.34%)
Oct 06, 2004
4.460
4.490
4.360
4.480
99,800
+0.00(+0.00%)
Oct 05, 2004
4.210
4.500
4.210
4.480
180,300
+0.29(+6.92%)
Oct 04, 2004
4.150
4.200
4.000
4.190
158,100
-0.02(-0.48%)
Oct 01, 2004
4.290
4.310
4.180
4.210
112,900
-0.12(-2.77%)
Sep 30, 2004
4.000
4.360
4.000
4.330
316,600
+0.36(+9.07%)
Sep 29, 2004
4.040
4.050
3.910
3.970
77,400
-0.06(-1.49%)
Sep 28, 2004
3.950
4.040
3.910
4.030
119,500
+0.13(+3.33%)
Sep 27, 2004
4.000
4.000
3.870
3.900
80,500
-0.09(-2.26%)
Sep 24, 2004
4.080
4.080
3.900
3.990
46,100
-0.07(-1.72%)
Sep 23, 2004
4.020
4.150
4.000
4.060
144,500
+0.06(+1.50%)
Sep 22, 2004
4.000
4.070
3.940
4.000
129,400
+0.00(+0.00%)
Sep 21, 2004
3.900
4.000
3.880
4.000
70,800
+0.15(+3.90%)
Sep 20, 2004
3.850
3.880
3.820
3.850
10,700
-0.04(-1.03%)
Sep 17, 2004
3.800
3.890
3.750
3.890
27,400
+0.09(+2.37%)
Sep 16, 2004
3.820
3.930
3.800
3.800
15,500
+0.03(+0.80%)
Sep 15, 2004
3.800
3.850
3.760
3.770
14,600
-0.11(-2.84%)
Sep 14, 2004
3.870
3.940
3.800
3.880
86,400
+0.01(+0.26%)
Sep 13, 2004
3.800
3.900
3.790
3.870
48,000
+0.07(+1.84%)
Sep 10, 2004
3.780
3.900
3.780
3.800
38,000
+0.03(+0.80%)
Sep 09, 2004
3.700
3.770
3.650
3.770
44,500
+0.04(+1.07%)
Sep 08, 2004
3.700
3.790
3.650
3.730
32,000
-0.05(-1.32%)
Sep 07, 2004
3.800
3.800
3.600
3.780
75,800
-0.06(-1.56%)
Sep 03, 2004
3.850
3.850
3.780
3.840
57,400
+0.00(+0.00%)
Sep 02, 2004
3.940
3.940
3.830
3.840
20,500
-0.10(-2.54%)
Sep 01, 2004
3.900
3.950
3.850
3.940
25,700
+0.04(+1.03%)
Aug 31, 2004
3.850
3.940
3.850
3.900
60,900
+0.00(+0.00%)
Aug 30, 2004
3.900
3.960
3.860
3.900
47,200
+0.05(+1.30%)
Aug 27, 2004
3.900
3.900
3.780
3.850
56,800
-0.02(-0.52%)
Aug 26, 2004
3.950
3.980
3.860
3.870
29,700
-0.07(-1.78%)
Aug 25, 2004
3.800
3.990
3.800
3.940
45,000
+0.18(+4.79%)
Aug 24, 2004
3.800
3.810
3.700
3.760
57,000
-0.05(-1.31%)
Aug 23, 2004
3.940
4.210
3.770
3.810
85,500
-0.13(-3.30%)
Aug 20, 2004
4.020
4.150
3.860
3.940
100,300
-0.06(-1.50%)
Aug 19, 2004
3.740
4.010
3.740
4.000
90,000
+0.31(+8.40%)
Aug 18, 2004
3.530
3.740
3.480
3.690
76,400
+0.16(+4.53%)
Aug 17, 2004
3.430
3.580
3.400
3.530
66,600
+0.06(+1.73%)
Aug 16, 2004
3.400
3.500
3.400
3.470
93,400
+0.09(+2.66%)
Aug 13, 2004
3.350
3.410
3.280
3.380
127,600
+0.08(+2.42%)
Aug 12, 2004
3.310
3.330
3.260
3.300
44,500
+0.04(+1.23%)
Aug 11, 2004
3.300
3.350
3.230
3.260
68,100
-0.14(-4.12%)
Aug 10, 2004
3.460
3.500
3.400
3.400
60,400
-0.04(-1.16%)
Aug 09, 2004
3.430
3.480
3.400
3.440
35,500
-0.04(-1.15%)
Aug 06, 2004
3.380
3.540
3.350
3.480
114,400
+0.20(+6.10%)
Aug 05, 2004
3.420
3.450
3.180
3.280
45,100
-0.17(-4.93%)
Aug 04, 2004
3.500
3.500
3.440
3.450
40,300
-0.08(-2.27%)
Aug 03, 2004
3.480
3.580
3.470
3.530
43,200
+0.04(+1.15%)
Aug 02, 2004
3.600
3.650
3.460
3.490
48,900
-0.02(-0.57%)
Jul 30, 2004
3.500
3.640
3.450
3.510
85,400
+0.07(+2.03%)
Jul 29, 2004
3.350
3.530
3.300
3.440
81,600
-0.16(-4.44%)
Jul 28, 2004
3.650
3.750
3.500
3.600
46,500
+0.08(+2.27%)
Jul 27, 2004
3.600
3.620
3.410
3.520
126,100
-0.01(-0.28%)
Jul 26, 2004
3.640
3.710
3.526
3.530
75,000
-0.08(-2.22%)
Jul 23, 2004
3.750
3.750
3.570
3.610
74,700
-0.14(-3.73%)
Jul 22, 2004
3.740
3.800
3.730
3.750
56,800
+0.02(+0.54%)
Jul 21, 2004
3.750
3.920
3.730
3.730
48,800
-0.04(-1.06%)
Jul 20, 2004
3.800
3.850
3.730
3.770
64,000
-0.03(-0.79%)
Jul 19, 2004
4.010
4.010
3.760
3.800
93,000
-0.22(-5.47%)
Jul 16, 2004
3.990
4.200
3.950
4.020
32,500
+0.08(+2.03%)
Jul 15, 2004
3.940
4.000
3.880
3.940
32,800
-0.02(-0.51%)
Jul 14, 2004
4.020
4.040
3.910
3.960
19,300
+0.02(+0.51%)
Jul 13, 2004
3.900
3.950
3.760
3.940
60,400
-0.05(-1.25%)
Jul 12, 2004
4.130
4.130
3.950
3.990
76,300
-0.12(-2.92%)
Jul 09, 2004
4.110
4.150
4.010
4.110
59,400
+0.01(+0.24%)
Jul 08, 2004
4.140
4.190
4.070
4.100
69,900
+0.00(+0.00%)
Jul 07, 2004
4.020
4.180
4.000
4.100
62,200
+0.10(+2.50%)
Jul 06, 2004
4.170
4.170
3.850
4.000
79,200
-0.18(-4.31%)
Jul 02, 2004
3.940
4.180
3.880
4.180
62,100
+0.24(+6.09%)
Jul 01, 2004
4.010
4.010
3.900
3.940
18,400
-0.08(-1.99%)
Jun 30, 2004
3.760
4.020
3.700
4.020
63,500
+0.29(+7.77%)
Jun 29, 2004
3.770
3.850
3.700
3.730
61,400
-0.04(-1.06%)
Jun 28, 2004
3.950
3.950
3.730
3.770
31,500
-0.12(-3.08%)
Jun 25, 2004
3.890
3.920
3.850
3.890
30,800
-0.02(-0.51%)
Jun 24, 2004
3.760
3.940
3.700
3.910
95,500
+0.21(+5.68%)
Jun 23, 2004
3.650
3.700
3.600
3.700
73,200
+0.08(+2.21%)
Jun 22, 2004
3.600
3.700
3.600
3.620
42,500
+0.02(+0.56%)
Jun 21, 2004
3.750
3.770
3.600
3.600
55,500
-0.06(-1.64%)
Jun 18, 2004
3.660
3.710
3.630
3.660
72,700
+0.09(+2.52%)
Jun 17, 2004
3.580
3.590
3.420
3.570
73,400
+0.07(+2.00%)
Jun 16, 2004
3.450
3.580
3.400
3.500
86,900
+0.05(+1.45%)
Jun 15, 2004
3.400
3.450
3.350
3.450
143,100
+0.04(+1.17%)
Jun 14, 2004
3.670
3.680
3.350
3.410
173,300
-0.22(-6.06%)
Jun 10, 2004
3.660
3.760
3.610
3.630
73,400
+0.02(+0.55%)
Jun 09, 2004
3.940
3.940
3.590
3.610
143,100
-0.34(-8.61%)
Jun 08, 2004
3.950
4.010
3.860
3.950
57,600
-0.10(-2.47%)
Jun 07, 2004
4.080
4.080
4.000
4.050
57,200
+0.07(+1.76%)
Jun 04, 2004
3.870
4.050
3.870
3.980
60,700
+0.06(+1.53%)
Jun 03, 2004
4.030
4.080
3.860
3.920
76,300
-0.17(-4.16%)
Jun 02, 2004
4.190
4.200
4.050
4.090
52,700
-0.06(-1.45%)
Jun 01, 2004
4.250
4.250
4.100
4.150
80,100
-0.07(-1.66%)
May 28, 2004
4.250
4.250
4.110
4.220
36,600
-0.03(-0.71%)
May 27, 2004
4.200
4.300
4.150
4.250
71,200
+0.15(+3.66%)
May 26, 2004
4.200
4.300
4.070
4.100
50,800
-0.03(-0.73%)
May 25, 2004
4.250
4.320
4.000
4.130
167,700
-0.07(-1.67%)
May 24, 2004
4.200
4.270
4.150
4.200
68,000
+0.10(+2.44%)
May 21, 2004
4.150
4.190
4.030
4.100
114,000
+0.05(+1.23%)
May 20, 2004
4.100
4.150
3.950
4.050
49,600
+0.03(+0.75%)
May 19, 2004
4.100
4.210
4.000
4.020
149,600
-0.02(-0.50%)
May 18, 2004
3.860
4.100
3.860
4.040
64,800
-0.01(-0.25%)
May 17, 2004
3.950
4.190
3.950
4.050
120,600
+0.19(+4.92%)
May 14, 2004
3.830
3.880
3.780
3.860
60,400
-0.02(-0.52%)
May 13, 2004
3.800
3.950
3.720
3.880
57,700
+0.08(+2.11%)
May 12, 2004
4.090
4.230
3.760
3.800
126,700
-0.19(-4.76%)
May 11, 2004
3.900
4.120
3.720
3.990
108,700
+0.13(+3.37%)
May 10, 2004
3.700
3.930
3.560
3.860
154,800
+0.12(+3.21%)
May 07, 2004
3.950
3.970
3.730
3.740
123,500
-0.26(-6.50%)
May 06, 2004
4.000
4.190
3.900
4.000
97,100
-0.05(-1.23%)
May 05, 2004
4.250
4.250
4.050
4.050
151,400
-0.07(-1.70%)
May 04, 2004
3.950
4.150
3.870
4.120
198,100
+0.25(+6.46%)
May 03, 2004
3.850
3.870
3.730
3.870
317,000
+0.15(+4.03%)
Apr 30, 2004
3.800
3.940
3.660
3.720
258,100
+0.02(+0.54%)
Apr 29, 2004
3.780
3.950
3.520
3.700
483,800
-0.13(-3.39%)
Apr 28, 2004
4.530
4.530
3.820
3.830
537,400
-0.74(-16.19%)
Apr 27, 2004
4.690
4.700
4.530
4.570
57,500
-0.07(-1.51%)
Apr 26, 2004
4.710
4.730
4.580
4.640
78,100
-0.05(-1.07%)
Apr 23, 2004
4.730
4.750
4.530
4.690
82,800
-0.04(-0.85%)
Apr 22, 2004
4.600
4.780
4.530
4.730
76,600
+0.12(+2.60%)
Apr 21, 2004
4.750
4.800
4.520
4.610
200,300
-0.23(-4.75%)
Apr 20, 2004
4.900
4.910
4.800
4.840
181,400
-0.16(-3.20%)
Apr 19, 2004
5.100
5.140
4.800
5.000
149,800
+0.04(+0.81%)
Apr 16, 2004
5.050
5.100
4.910
4.960
110,600
-0.06(-1.20%)
Apr 15, 2004
4.920
5.020
4.880
5.020
90,100
+0.10(+2.03%)
Apr 14, 2004
4.700
4.990
4.530
4.920
316,000
+0.02(+0.41%)
Apr 13, 2004
5.200
5.200
4.890
4.900
462,600
-0.54(-9.93%)
Apr 12, 2004
5.410
5.450
5.210
5.440
180,400
+0.00(+0.00%)
Apr 08, 2004
5.450
5.500
5.400
5.440
111,600
-0.06(-1.09%)
Apr 07, 2004
5.370
5.500
5.310
5.500
191,800
+0.12(+2.23%)
Apr 06, 2004
5.540
5.600
5.380
5.380
186,400
-0.10(-1.82%)
Apr 05, 2004
5.660
5.660
5.380
5.480
154,400
-0.17(-3.01%)
Apr 02, 2004
5.510
5.690
5.410
5.650
234,300
-0.05(-0.88%)
Apr 01, 2004
5.600
5.750
5.480
5.700
229,400
+0.12(+2.15%)
Mar 31, 2004
5.700
5.740
5.400
5.580
431,000
-0.09(-1.59%)
Mar 30, 2004
5.800
5.960
5.670
5.670
302,200
-0.13(-2.24%)
Mar 29, 2004
6.090
6.100
5.620
5.800
264,800
-0.15(-2.52%)
Mar 26, 2004
6.190
6.190
5.800
5.950
330,800
+0.24(+4.20%)
Mar 25, 2004
5.600
5.750
5.550
5.710
90,200
+0.08(+1.42%)
Mar 24, 2004
5.600
5.750
5.580
5.630
179,000
-0.15(-2.60%)
Mar 23, 2004
5.650
5.880
5.550
5.780
311,200
+0.13(+2.30%)
Mar 22, 2004
5.990
5.990
5.600
5.650
405,200
-0.10(-1.74%)
Mar 19, 2004
5.800
5.860
5.550
5.750
482,600
-0.05(-0.86%)
Mar 18, 2004
5.340
5.890
5.300
5.800
843,700
+0.58(+11.11%)
Mar 17, 2004
4.980
5.220
4.900
5.220
609,700
+0.27(+5.45%)
Mar 16, 2004
4.750
4.960
4.750
4.950
248,300
+0.22(+4.65%)
Mar 15, 2004
4.900
4.980
4.720
4.730
255,500
+0.03(+0.64%)
Mar 12, 2004
4.650
4.700
4.500
4.700
181,900
+0.10(+2.17%)
Mar 11, 2004
4.590
4.690
4.560
4.600
99,300
+0.04(+0.88%)
Mar 10, 2004
4.800
4.830
4.560
4.560
127,500
-0.24(-5.00%)
Mar 09, 2004
4.940
4.980
4.800
4.800
247,400
-0.08(-1.64%)
Mar 08, 2004
4.900
4.910
4.810
4.880
321,600
+0.12(+2.52%)
Mar 05, 2004
4.630
4.790
4.610
4.760
318,000
+0.26(+5.78%)
Mar 04, 2004
4.330
4.500
4.070
4.500
103,500
+0.07(+1.58%)
Mar 03, 2004
4.370
4.430
4.180
4.430
67,100
+0.09(+2.07%)
Mar 02, 2004
4.350
4.350
4.210
4.340
54,000
-0.03(-0.69%)
Mar 01, 2004
4.490
4.500
4.360
4.370
79,100
-0.06(-1.35%)
Feb 27, 2004
4.430
4.460
4.320
4.430
59,300
-0.03(-0.67%)
Feb 26, 2004
4.250
4.480
4.120
4.460
101,400
+0.16(+3.72%)
Feb 25, 2004
4.400
4.400
4.160
4.300
63,200
-0.08(-1.83%)
Feb 24, 2004
4.100
4.380
4.100
4.380
354,100
+0.33(+8.15%)
Feb 23, 2004
4.130
4.200
4.050
4.050
144,400
-0.08(-1.94%)
Feb 20, 2004
4.170
4.170
4.130
4.130
166,300
-0.04(-0.96%)
Feb 19, 2004
4.280
4.280
4.150
4.170
73,200
-0.12(-2.80%)
Feb 18, 2004
4.450
4.450
4.280
4.290
98,000
-0.11(-2.50%)
Feb 17, 2004
4.450
4.540
4.350
4.400
101,400
+0.07(+1.62%)
Feb 13, 2004
4.450
4.580
4.280
4.330
129,500
-0.05(-1.14%)
Feb 12, 2004
4.480
4.480
4.380
4.380
61,200
-0.01(-0.23%)
Feb 11, 2004
4.320
4.500
4.280
4.390
83,200
+0.01(+0.23%)
Feb 10, 2004
4.450
4.480
4.300
4.380
100,400
-0.03(-0.68%)
Feb 09, 2004
4.300
4.420
4.270
4.410
88,700
+0.17(+4.01%)
Feb 06, 2004
4.180
4.240
4.150
4.240
110,500
+0.14(+3.41%)
Feb 05, 2004
3.970
4.140
3.970
4.100
82,500
+0.03(+0.74%)
Feb 04, 2004
4.140
4.150
4.010
4.070
70,300
-0.08(-1.93%)
Feb 03, 2004
4.040
4.160
4.040
4.150
65,100
+0.14(+3.49%)
Feb 02, 2004
4.080
4.100
3.910
4.010
120,800
-0.15(-3.61%)
Jan 30, 2004
4.120
4.160
4.040
4.160
73,700
+0.06(+1.46%)
Jan 29, 2004
4.180
4.240
4.010
4.100
129,500
-0.08(-1.91%)
Jan 28, 2004
4.420
4.500
4.150
4.180
172,900
-0.24(-5.43%)
Jan 27, 2004
4.140
4.450
4.140
4.420
164,700
+0.28(+6.76%)
Jan 26, 2004
4.210
4.260
4.120
4.140
85,000
-0.06(-1.43%)
Jan 23, 2004
4.180
4.270
4.110
4.200
165,700
+0.06(+1.45%)
Jan 22, 2004
4.170
4.240
4.110
4.140
85,100
+0.00(+0.00%)
Jan 21, 2004
4.300
4.300
4.130
4.140
141,800
-0.13(-3.04%)
Jan 20, 2004
4.160
4.310
4.060
4.270
144,700
+0.18(+4.40%)
Jan 16, 2004
4.120
4.160
4.050
4.090
124,100
-0.02(-0.49%)
Jan 15, 2004
4.180
4.180
4.000
4.110
247,000
-0.11(-2.61%)
Jan 14, 2004
4.360
4.360
4.220
4.220
237,100
-0.19(-4.31%)
Jan 13, 2004
4.600
4.650
4.380
4.410
146,100
-0.19(-4.13%)
Jan 12, 2004
4.990
4.990
4.560
4.600
216,900
-0.13(-2.75%)
Jan 09, 2004
4.750
4.850
4.700
4.730
170,700
+0.00(+0.00%)
Jan 08, 2004
4.690
4.750
4.690
4.730
83,200
+0.04(+0.85%)
Jan 07, 2004
4.700
4.700
4.600
4.690
146,800
+0.00(+0.00%)
Jan 06, 2004
4.920
4.950
4.670
4.690
243,200
-0.21(-4.29%)
Jan 05, 2004
4.490
4.900
4.480
4.900
492,400
+0.48(+10.86%)
Jan 02, 2004
4.520
4.550
4.400
4.420
112,500
-0.02(-0.45%)
Dec 31, 2003
4.600
4.610
4.420
4.440
163,600
-0.07(-1.55%)
Dec 30, 2003
4.630
4.650
4.470
4.510
131,700
-0.08(-1.74%)
Dec 29, 2003
4.480
4.590
4.420
4.590
157,900
+0.19(+4.32%)
Dec 26, 2003
4.340
4.400
4.310
4.400
28,500
+0.09(+2.09%)
Dec 24, 2003
4.210
4.330
4.210
4.310
28,300
+0.11(+2.62%)
Dec 23, 2003
4.300
4.300
4.100
4.200
84,200
-0.06(-1.41%)
Dec 22, 2003
4.340
4.350
4.250
4.260
112,600
-0.09(-2.07%)
Dec 19, 2003
4.400
4.400
4.300
4.350
90,700
-0.05(-1.14%)
Dec 18, 2003
4.310
4.400
4.310
4.400
91,700
+0.01(+0.23%)
Dec 17, 2003
4.220
4.390
4.220
4.390
255,300
+0.22(+5.28%)
Dec 16, 2003
4.300
4.300
4.170
4.170
160,900
-0.13(-3.02%)
Dec 15, 2003
3.820
4.300
3.820
4.300
426,600
-0.14(-3.15%)
Dec 12, 2003
4.320
4.500
4.320
4.440
195,900
+0.14(+3.26%)
Dec 11, 2003
4.250
4.390
4.100
4.300
259,100
+0.02(+0.47%)
Dec 10, 2003
4.710
4.710
4.250
4.280
305,600
-0.34(-7.36%)
Dec 09, 2003
4.730
4.730
4.550
4.620
143,200
-0.10(-2.12%)
Dec 08, 2003
4.840
4.840
4.650
4.720
237,800
+0.02(+0.43%)
Dec 05, 2003
4.600
4.780
4.590
4.700
370,500
-0.09(-1.88%)
Dec 04, 2003
4.880
4.880
4.780
4.790
154,600
-0.11(-2.24%)
Dec 03, 2003
4.910
4.910
4.800
4.900
253,100
-0.01(-0.20%)
Dec 02, 2003
5.000
5.080
4.900
4.910
354,800
-0.13(-2.58%)
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
.