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
Altera Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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
22.81
23.05
22.58
22.68
7,372,300
+0.06(+0.27%)
Nov 29, 2004
22.90
23.09
22.28
22.62
6,164,000
-0.13(-0.57%)
Nov 26, 2004
23.10
23.18
22.75
22.75
1,405,400
-0.34(-1.47%)
Nov 24, 2004
23.02
23.46
22.89
23.09
4,383,900
+0.14(+0.61%)
Nov 23, 2004
23.48
23.53
22.74
22.95
6,988,900
-0.50(-2.13%)
Nov 22, 2004
23.27
23.51
22.94
23.45
4,745,400
+0.05(+0.21%)
Nov 19, 2004
24.08
24.16
23.23
23.40
7,677,400
-0.64(-2.66%)
Nov 18, 2004
23.55
24.24
23.41
24.04
6,578,900
+0.31(+1.31%)
Nov 17, 2004
23.50
24.26
23.47
23.73
12,393,900
+0.47(+2.02%)
Nov 16, 2004
23.15
23.50
22.82
23.26
5,955,300
-0.01(-0.04%)
Nov 15, 2004
22.95
23.75
22.71
23.27
7,204,900
+0.22(+0.95%)
Nov 12, 2004
22.51
23.05
22.00
23.05
6,719,600
+0.63(+2.81%)
Nov 11, 2004
22.11
22.63
21.84
22.42
11,728,700
+0.59(+2.70%)
Nov 10, 2004
22.24
22.32
21.63
21.83
9,089,900
-0.48(-2.15%)
Nov 09, 2004
22.52
22.64
22.31
22.31
5,587,900
-0.33(-1.46%)
Nov 08, 2004
22.83
23.07
22.53
22.64
4,146,400
-0.21(-0.92%)
Nov 05, 2004
23.05
23.38
22.63
22.85
8,221,600
+0.11(+0.48%)
Nov 04, 2004
22.46
22.77
22.08
22.74
8,506,900
+0.09(+0.40%)
Nov 03, 2004
23.71
23.89
22.46
22.65
9,028,800
-0.62(-2.66%)
Nov 02, 2004
22.45
23.50
22.35
23.27
9,782,600
+0.44(+1.93%)
Nov 01, 2004
22.67
22.99
22.51
22.83
3,814,700
+0.12(+0.53%)
Oct 29, 2004
22.73
23.07
22.60
22.71
6,240,100
-0.02(-0.09%)
Oct 28, 2004
22.62
22.98
22.43
22.73
5,757,300
+0.02(+0.08%)
Oct 27, 2004
21.93
22.80
21.63
22.71
8,692,100
+1.06(+4.90%)
Oct 26, 2004
22.00
22.09
21.46
21.65
6,533,600
-0.31(-1.41%)
Oct 25, 2004
22.21
22.47
21.85
21.96
6,984,900
+0.19(+0.87%)
Oct 22, 2004
22.70
22.75
21.43
21.77
11,230,900
-0.94(-4.14%)
Oct 21, 2004
20.91
22.86
20.50
22.71
20,961,100
+2.48(+12.26%)
Oct 20, 2004
19.64
20.48
19.48
20.23
9,212,800
+0.45(+2.28%)
Oct 19, 2004
20.05
20.29
19.78
19.78
5,932,900
+0.07(+0.36%)
Oct 18, 2004
19.46
19.82
18.97
19.71
5,723,500
+0.12(+0.61%)
Oct 15, 2004
19.73
19.93
19.41
19.59
5,564,100
+0.02(+0.10%)
Oct 14, 2004
19.80
19.95
19.42
19.57
5,857,800
-0.31(-1.56%)
Oct 13, 2004
20.30
20.45
19.66
19.88
7,695,700
+0.09(+0.45%)
Oct 12, 2004
19.48
19.90
19.26
19.79
7,233,900
-0.04(-0.20%)
Oct 11, 2004
19.74
19.93
19.52
19.83
5,309,600
+0.18(+0.92%)
Oct 08, 2004
20.15
20.37
19.43
19.65
9,725,100
-0.73(-3.58%)
Oct 07, 2004
20.47
20.72
20.22
20.38
5,874,100
-0.01(-0.05%)
Oct 06, 2004
20.47
20.50
19.93
20.39
6,517,700
+0.00(+0.00%)
Oct 05, 2004
20.29
20.71
19.92
20.39
7,102,100
+0.04(+0.20%)
Oct 04, 2004
20.64
20.94
20.26
20.35
8,704,300
+0.09(+0.44%)
Oct 01, 2004
20.00
20.51
19.77
20.26
8,117,800
+0.69(+3.53%)
Sep 30, 2004
19.42
20.02
19.40
19.57
7,527,600
+0.28(+1.45%)
Sep 29, 2004
18.93
19.65
18.82
19.29
8,490,000
+0.37(+1.96%)
Sep 28, 2004
19.05
19.11
18.66
18.92
10,778,000
-0.09(-0.47%)
Sep 27, 2004
18.96
19.80
18.82
19.01
9,461,000
-0.29(-1.50%)
Sep 24, 2004
20.31
20.43
19.20
19.30
14,463,700
-1.00(-4.93%)
Sep 23, 2004
20.15
20.59
19.88
20.30
6,054,700
+0.12(+0.59%)
Sep 22, 2004
20.62
20.68
20.15
20.18
7,652,300
-0.74(-3.54%)
Sep 21, 2004
20.70
21.00
20.38
20.92
9,683,200
+0.45(+2.20%)
Sep 20, 2004
19.78
20.78
19.64
20.47
9,400,900
+0.59(+2.97%)
Sep 17, 2004
19.69
19.92
19.48
19.88
5,746,100
+0.38(+1.95%)
Sep 16, 2004
19.42
19.80
19.31
19.50
5,113,900
+0.09(+0.46%)
Sep 15, 2004
19.42
19.87
19.31
19.41
7,173,400
-0.77(-3.82%)
Sep 14, 2004
20.24
20.32
19.79
20.18
10,861,300
-0.17(-0.84%)
Sep 13, 2004
19.56
20.65
19.54
20.35
14,212,400
+0.93(+4.79%)
Sep 10, 2004
18.65
19.56
18.39
19.42
10,192,600
+0.69(+3.68%)
Sep 09, 2004
17.95
18.96
17.66
18.73
11,691,300
+0.98(+5.52%)
Sep 08, 2004
17.69
18.09
17.52
17.75
6,705,600
+0.00(+0.00%)
Sep 07, 2004
18.05
18.11
17.50
17.75
8,217,200
-0.06(-0.34%)
Sep 03, 2004
18.03
18.55
17.71
17.81
11,793,700
-1.25(-6.56%)
Sep 02, 2004
18.89
19.19
18.63
19.06
9,512,700
-0.03(-0.16%)
Sep 01, 2004
18.94
19.47
18.60
19.09
7,443,900
+0.17(+0.90%)
Aug 31, 2004
19.05
19.07
18.57
18.92
6,135,700
-0.16(-0.84%)
Aug 30, 2004
19.28
19.46
19.04
19.08
3,096,600
-0.22(-1.14%)
Aug 27, 2004
19.34
19.59
19.22
19.30
2,781,400
+0.12(+0.63%)
Aug 26, 2004
19.22
19.52
19.08
19.18
5,518,600
-0.38(-1.94%)
Aug 25, 2004
19.54
19.91
19.19
19.56
9,811,400
-0.10(-0.51%)
Aug 24, 2004
20.62
20.65
19.52
19.66
7,466,700
-0.79(-3.86%)
Aug 23, 2004
20.50
20.95
20.29
20.45
6,400,700
-0.15(-0.73%)
Aug 20, 2004
20.87
21.01
20.20
20.60
5,671,200
-0.10(-0.48%)
Aug 19, 2004
20.51
20.75
20.22
20.70
5,965,600
+0.05(+0.24%)
Aug 18, 2004
19.57
20.69
19.50
20.65
6,530,700
+0.95(+4.82%)
Aug 17, 2004
19.72
20.20
19.58
19.70
5,236,800
+0.08(+0.41%)
Aug 16, 2004
19.69
19.91
19.52
19.62
4,939,900
+0.08(+0.41%)
Aug 13, 2004
19.36
19.64
19.26
19.54
6,437,500
+0.40(+2.09%)
Aug 12, 2004
19.01
19.69
18.88
19.14
8,446,500
-0.35(-1.80%)
Aug 11, 2004
18.96
19.61
18.57
19.49
9,789,300
-0.91(-4.46%)
Aug 10, 2004
20.25
20.42
20.06
20.40
3,873,000
+0.30(+1.49%)
Aug 09, 2004
20.05
20.30
19.79
20.10
3,851,700
+0.06(+0.30%)
Aug 06, 2004
20.60
20.72
20.00
20.04
6,771,500
-0.95(-4.53%)
Aug 05, 2004
21.13
21.35
20.80
20.99
6,718,400
-0.07(-0.33%)
Aug 04, 2004
20.83
21.35
20.50
21.06
5,336,000
+0.30(+1.45%)
Aug 03, 2004
21.35
21.38
20.71
20.76
6,809,279
-0.63(-2.95%)
Aug 02, 2004
20.69
21.50
20.55
21.39
6,762,700
+0.57(+2.74%)
Jul 30, 2004
21.01
21.39
20.73
20.82
6,126,800
-0.28(-1.33%)
Jul 29, 2004
20.50
21.25
20.36
21.10
10,725,600
+1.07(+5.34%)
Jul 28, 2004
19.67
20.26
19.28
20.03
8,186,000
+0.12(+0.60%)
Jul 27, 2004
19.35
20.10
19.21
19.91
7,916,300
+0.63(+3.27%)
Jul 26, 2004
19.84
19.95
19.16
19.28
10,256,500
-0.58(-2.92%)
Jul 23, 2004
19.57
20.38
19.36
19.86
9,322,800
+0.13(+0.66%)
Jul 22, 2004
18.52
20.02
18.45
19.73
11,126,700
+0.94(+5.00%)
Jul 21, 2004
19.68
19.93
18.75
18.79
7,049,600
-0.51(-2.64%)
Jul 20, 2004
19.21
19.50
18.92
19.30
6,628,300
+0.20(+1.05%)
Jul 19, 2004
18.90
19.40
18.73
19.10
5,756,800
+0.32(+1.70%)
Jul 16, 2004
19.50
19.55
18.77
18.78
4,611,200
-0.46(-2.39%)
Jul 15, 2004
19.45
19.61
19.08
19.24
6,736,400
-0.07(-0.36%)
Jul 14, 2004
19.42
19.88
19.00
19.31
8,176,100
-0.51(-2.57%)
Jul 13, 2004
19.97
20.26
19.76
19.82
4,593,700
-0.15(-0.75%)
Jul 12, 2004
20.36
20.37
19.72
19.97
7,477,400
-0.79(-3.81%)
Jul 09, 2004
20.74
21.03
20.53
20.76
5,507,400
+0.52(+2.57%)
Jul 08, 2004
20.20
20.90
19.96
20.24
8,557,000
+0.16(+0.80%)
Jul 07, 2004
20.05
20.52
19.99
20.08
6,989,600
+0.07(+0.35%)
Jul 06, 2004
20.62
20.62
19.86
20.01
7,490,900
-0.75(-3.61%)
Jul 02, 2004
20.92
21.13
20.52
20.76
5,171,700
-0.32(-1.52%)
Jul 01, 2004
21.94
22.00
20.84
21.08
8,540,700
-1.08(-4.87%)
Jun 30, 2004
22.03
22.36
21.82
22.16
5,443,800
+0.22(+1.00%)
Jun 29, 2004
21.70
22.31
21.41
21.94
7,941,500
+0.15(+0.69%)
Jun 28, 2004
21.74
22.28
21.38
21.79
11,035,300
-3.71(-14.55%)
Jun 25, 2004
21.12
25.50
21.00
25.50
7,808,900
+4.50(+21.43%)
Jun 24, 2004
21.27
21.51
20.88
21.00
6,467,500
-0.40(-1.87%)
Jun 23, 2004
20.96
21.49
20.84
21.40
6,430,000
+0.32(+1.52%)
Jun 22, 2004
20.37
21.15
20.07
21.08
7,822,100
+0.98(+4.88%)
Jun 21, 2004
20.73
21.05
20.06
20.10
6,129,200
-0.46(-2.24%)
Jun 18, 2004
20.17
21.12
20.00
20.56
7,749,200
+0.19(+0.93%)
Jun 17, 2004
21.41
21.42
20.26
20.37
7,824,600
-1.16(-5.39%)
Jun 16, 2004
21.97
21.98
21.37
21.53
5,139,800
-0.36(-1.64%)
Jun 15, 2004
22.18
22.18
21.72
21.89
6,050,900
+0.10(+0.46%)
Jun 14, 2004
22.61
22.63
21.71
21.79
8,797,900
-0.92(-4.05%)
Jun 10, 2004
23.23
23.41
22.62
22.71
6,720,200
-0.17(-0.74%)
Jun 09, 2004
23.39
23.60
22.84
22.88
4,075,100
-0.69(-2.93%)
Jun 08, 2004
23.30
23.86
23.26
23.57
8,228,800
+0.00(+0.00%)
Jun 07, 2004
22.75
23.65
22.74
23.57
6,465,200
+1.13(+5.04%)
Jun 04, 2004
22.45
22.87
22.24
22.44
4,745,300
+0.49(+2.23%)
Jun 03, 2004
22.05
22.23
21.66
21.95
5,147,500
-0.22(-0.99%)
Jun 02, 2004
22.55
22.68
22.01
22.17
5,981,900
-0.66(-2.89%)
Jun 01, 2004
22.75
23.05
22.54
22.83
4,625,000
-0.06(-0.26%)
May 28, 2004
22.68
23.13
22.60
22.89
3,484,600
+0.26(+1.15%)
May 27, 2004
22.68
22.99
22.54
22.63
5,142,200
-0.07(-0.31%)
May 26, 2004
22.28
22.88
22.26
22.70
6,100,100
+0.38(+1.70%)
May 25, 2004
21.60
22.39
21.28
22.32
5,981,000
+0.69(+3.19%)
May 24, 2004
21.74
21.97
21.46
21.63
4,245,200
+0.13(+0.60%)
May 21, 2004
21.17
21.60
21.15
21.50
5,072,300
+0.36(+1.70%)
May 20, 2004
21.44
21.50
20.97
21.14
4,598,700
-0.24(-1.12%)
May 19, 2004
21.34
22.10
21.23
21.38
9,667,400
+0.62(+2.99%)
May 18, 2004
20.50
20.86
20.41
20.76
4,498,000
+0.66(+3.28%)
May 17, 2004
20.11
20.43
19.99
20.10
6,659,400
-0.56(-2.71%)
May 14, 2004
21.50
21.51
20.43
20.66
6,803,500
-0.62(-2.91%)
May 13, 2004
21.34
21.81
21.06
21.28
5,503,300
-0.27(-1.25%)
May 12, 2004
21.37
21.64
20.66
21.55
10,836,100
-0.48(-2.18%)
May 11, 2004
21.65
22.23
21.52
22.03
6,930,000
+0.61(+2.85%)
May 10, 2004
20.80
21.67
20.70
21.42
8,460,900
+0.41(+1.95%)
May 07, 2004
20.61
21.42
20.45
21.01
7,413,700
+0.37(+1.79%)
May 06, 2004
20.54
20.93
20.36
20.64
7,792,700
-0.17(-0.82%)
May 05, 2004
20.38
20.94
20.22
20.81
6,364,200
+0.47(+2.31%)
May 04, 2004
20.00
20.53
19.90
20.34
7,537,600
+0.45(+2.26%)
May 03, 2004
20.24
20.74
19.48
19.89
5,861,000
-0.10(-0.50%)
Apr 30, 2004
20.67
20.77
19.87
19.99
7,982,400
-0.10(-0.50%)
Apr 29, 2004
20.62
20.67
19.64
20.09
5,495,700
-0.55(-2.66%)
Apr 28, 2004
20.93
21.47
20.44
20.64
5,799,400
-0.59(-2.78%)
Apr 27, 2004
21.49
22.00
20.96
21.23
6,826,200
-0.03(-0.14%)
Apr 26, 2004
21.74
21.74
21.07
21.26
4,382,500
-0.54(-2.48%)
Apr 23, 2004
21.03
21.89
20.88
21.80
7,572,400
+0.60(+2.83%)
Apr 22, 2004
21.12
21.79
20.70
21.20
9,379,600
+0.73(+3.57%)
Apr 21, 2004
20.18
20.58
19.90
20.47
13,744,300
+0.72(+3.65%)
Apr 20, 2004
20.93
21.06
19.64
19.75
6,346,100
-1.20(-5.73%)
Apr 19, 2004
20.38
21.00
20.12
20.95
5,928,100
+0.69(+3.41%)
Apr 16, 2004
20.46
20.50
19.35
20.26
12,377,600
-0.53(-2.55%)
Apr 15, 2004
21.70
21.70
20.31
20.79
7,473,900
-0.73(-3.39%)
Apr 14, 2004
21.74
22.05
21.27
21.52
4,711,500
-0.31(-1.42%)
Apr 13, 2004
22.40
22.55
21.75
21.83
3,904,900
-0.50(-2.24%)
Apr 12, 2004
22.13
22.43
22.03
22.33
3,226,100
+0.06(+0.27%)
Apr 08, 2004
22.44
22.50
22.10
22.27
3,742,200
+0.17(+0.77%)
Apr 07, 2004
21.93
22.33
21.56
22.10
4,542,800
+0.19(+0.87%)
Apr 06, 2004
21.75
22.03
21.56
21.91
4,323,200
-0.25(-1.13%)
Apr 05, 2004
21.93
22.31
21.82
22.16
3,844,200
+0.15(+0.68%)
Apr 02, 2004
21.60
22.08
21.30
22.01
7,843,800
+1.20(+5.77%)
Apr 01, 2004
20.52
21.07
20.52
20.81
3,697,600
+0.33(+1.61%)
Mar 31, 2004
20.60
20.75
20.25
20.48
4,458,400
-0.10(-0.49%)
Mar 30, 2004
20.53
20.62
19.99
20.58
5,313,400
+0.06(+0.29%)
Mar 29, 2004
20.58
20.95
20.44
20.52
3,685,300
+0.28(+1.38%)
Mar 26, 2004
20.53
20.61
20.13
20.24
3,501,900
-0.25(-1.22%)
Mar 25, 2004
19.80
20.62
19.75
20.49
5,104,800
+0.84(+4.27%)
Mar 24, 2004
19.33
19.89
19.17
19.65
4,612,500
+0.33(+1.71%)
Mar 23, 2004
19.67
19.76
19.02
19.32
6,557,100
-0.18(-0.92%)
Mar 22, 2004
19.65
20.09
19.27
19.50
6,932,600
-0.34(-1.71%)
Mar 19, 2004
20.20
20.66
19.80
19.84
4,835,700
-0.53(-2.60%)
Mar 18, 2004
20.77
20.90
20.19
20.37
4,712,500
-0.41(-1.97%)
Mar 17, 2004
20.84
21.00
20.52
20.78
4,150,400
+0.37(+1.81%)
Mar 16, 2004
20.66
20.76
20.10
20.41
7,689,300
+0.07(+0.34%)
Mar 15, 2004
20.92
21.01
20.22
20.34
5,629,600
-0.74(-3.51%)
Mar 12, 2004
21.00
21.19
20.66
21.08
5,782,000
+0.46(+2.23%)
Mar 11, 2004
20.60
21.31
20.58
20.62
7,524,300
-0.11(-0.53%)
Mar 10, 2004
21.20
21.52
20.69
20.73
6,639,100
-0.47(-2.22%)
Mar 09, 2004
21.61
21.69
20.95
21.20
8,499,400
-0.18(-0.84%)
Mar 08, 2004
22.73
22.82
21.35
21.38
5,984,300
-1.22(-5.40%)
Mar 05, 2004
22.46
23.00
22.22
22.60
5,520,500
-0.26(-1.14%)
Mar 04, 2004
22.63
22.96
22.42
22.86
3,854,300
+0.26(+1.15%)
Mar 03, 2004
22.75
23.08
22.48
22.60
6,887,000
-0.38(-1.65%)
Mar 02, 2004
22.76
23.37
22.71
22.98
6,801,400
+0.08(+0.35%)
Mar 01, 2004
22.05
22.96
21.95
22.90
7,034,600
+0.78(+3.53%)
Feb 27, 2004
23.02
23.08
21.92
22.12
10,289,700
-0.77(-3.36%)
Feb 26, 2004
22.50
23.26
22.47
22.89
6,795,500
+0.34(+1.51%)
Feb 25, 2004
21.92
22.69
21.90
22.55
6,757,900
+0.81(+3.73%)
Feb 24, 2004
21.88
22.34
21.60
21.74
5,693,000
-0.10(-0.46%)
Feb 23, 2004
21.90
22.13
21.31
21.84
7,044,900
-0.01(-0.05%)
Feb 20, 2004
22.20
22.28
21.55
21.85
6,245,400
-0.24(-1.09%)
Feb 19, 2004
22.66
23.00
22.01
22.09
7,724,200
-0.45(-2.00%)
Feb 18, 2004
22.35
22.78
22.25
22.54
3,603,900
+0.15(+0.67%)
Feb 17, 2004
22.55
22.79
22.12
22.39
3,563,500
+0.06(+0.27%)
Feb 13, 2004
22.74
23.00
21.88
22.33
4,592,200
-0.39(-1.72%)
Feb 12, 2004
23.29
23.29
22.59
22.72
3,816,200
-0.52(-2.24%)
Feb 11, 2004
22.98
23.44
22.86
23.24
3,948,700
+0.36(+1.57%)
Feb 10, 2004
22.67
23.17
22.32
22.88
5,906,100
+0.18(+0.79%)
Feb 09, 2004
22.69
23.00
22.57
22.70
4,238,900
-0.12(-0.53%)
Feb 06, 2004
21.95
23.00
21.73
22.82
6,950,600
+1.09(+5.02%)
Feb 05, 2004
21.82
21.95
21.47
21.73
4,543,300
+0.34(+1.59%)
Feb 04, 2004
21.48
21.84
21.21
21.39
5,726,500
-0.57(-2.60%)
Feb 03, 2004
21.84
22.18
21.70
21.96
4,348,300
+0.09(+0.41%)
Feb 02, 2004
22.62
22.64
21.75
21.87
5,956,100
-0.53(-2.37%)
Jan 30, 2004
22.89
22.89
22.34
22.40
6,348,200
-0.29(-1.28%)
Jan 29, 2004
22.75
22.95
22.16
22.69
9,271,000
+0.04(+0.18%)
Jan 28, 2004
22.90
22.97
22.47
22.65
9,474,500
+0.13(+0.58%)
Jan 27, 2004
23.01
23.07
21.82
22.52
22,808,200
-1.62(-6.71%)
Jan 26, 2004
23.94
24.25
23.61
24.14
10,602,000
+0.27(+1.13%)
Jan 23, 2004
24.60
24.83
23.51
23.87
8,372,600
-0.48(-1.97%)
Jan 22, 2004
24.97
25.48
24.14
24.35
14,307,900
+0.65(+2.74%)
Jan 21, 2004
24.59
24.82
23.68
23.70
9,834,300
-1.38(-5.50%)
Jan 20, 2004
25.41
25.46
24.64
25.08
4,294,100
-0.30(-1.18%)
Jan 16, 2004
25.12
25.50
24.85
25.38
6,810,300
+0.47(+1.89%)
Jan 15, 2004
25.85
25.92
24.79
24.91
14,885,602
-0.93(-3.60%)
Jan 14, 2004
25.81
26.00
25.39
25.84
4,744,179
+0.24(+0.94%)
Jan 13, 2004
26.79
26.80
25.22
25.60
7,464,795
-1.22(-4.55%)
Jan 12, 2004
26.12
26.82
25.70
26.82
6,969,259
+0.80(+3.07%)
Jan 09, 2004
25.57
26.32
25.12
26.02
10,931,981
+0.23(+0.89%)
Jan 08, 2004
24.36
26.07
24.13
25.79
16,741,440
+2.31(+9.84%)
Jan 07, 2004
23.25
23.70
23.20
23.48
4,795,605
+0.19(+0.82%)
Jan 06, 2004
23.43
23.50
23.06
23.29
6,537,500
-0.18(-0.77%)
Jan 05, 2004
22.90
23.69
22.89
23.47
9,843,600
+0.83(+3.67%)
Jan 02, 2004
23.03
23.10
22.59
22.64
3,850,100
-0.01(-0.04%)
Dec 31, 2003
22.89
22.96
22.28
22.65
3,669,100
-0.14(-0.61%)
Dec 30, 2003
23.10
23.16
22.65
22.79
4,115,093
-0.39(-1.68%)
Dec 29, 2003
22.91
23.20
22.60
23.18
4,077,881
+0.64(+2.84%)
Dec 26, 2003
22.65
22.77
22.46
22.54
1,036,979
-0.11(-0.49%)
Dec 24, 2003
22.53
22.82
22.53
22.65
1,560,964
-0.22(-0.96%)
Dec 23, 2003
22.45
22.90
22.25
22.87
3,527,972
+0.50(+2.24%)
Dec 22, 2003
22.15
22.63
21.91
22.37
6,487,933
-0.04(-0.18%)
Dec 19, 2003
22.84
22.84
22.22
22.41
8,334,086
-0.27(-1.19%)
Dec 18, 2003
21.67
22.81
21.63
22.68
9,507,866
+1.04(+4.81%)
Dec 17, 2003
22.04
22.04
21.38
21.64
5,295,206
-0.33(-1.50%)
Dec 16, 2003
21.98
22.26
21.32
21.97
7,553,385
+0.11(+0.50%)
Dec 15, 2003
23.15
23.24
21.77
21.86
6,240,780
-0.65(-2.89%)
Dec 12, 2003
22.84
23.02
22.21
22.51
5,571,761
-0.38(-1.66%)
Dec 11, 2003
21.79
23.11
21.70
22.89
11,459,000
+0.00(+0.00%)
Dec 10, 2003
22.29
23.03
22.25
22.89
8,543,565
+0.56(+2.51%)
Dec 09, 2003
23.55
23.80
22.31
22.33
7,616,292
-1.04(-4.45%)
Dec 08, 2003
23.20
23.63
23.02
23.37
7,899,200
-0.06(-0.26%)
Dec 05, 2003
24.60
24.42
23.27
23.43
8,310,886
-1.17(-4.76%)
Dec 04, 2003
24.49
25.16
24.05
24.60
7,902,759
+0.01(+0.04%)
Dec 03, 2003
25.01
25.34
24.42
24.59
8,694,831
-0.21(-0.85%)
Dec 02, 2003
25.19
25.20
24.65
24.80
6,963,389
-0.50(-1.98%)
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
.