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
Magna International
(NY:
MGA
)
45.35
+0.59 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
8.971
9.078
8.956
8.995
2,769,684
+0.05(+0.54%)
Feb 25, 2005
9.035
9.068
8.933
8.947
2,277,241
-0.08(-0.89%)
Feb 24, 2005
9.001
9.043
8.807
9.027
3,226,776
-0.06(-0.66%)
Feb 23, 2005
9.190
9.190
9.018
9.086
2,537,027
-0.13(-1.39%)
Feb 22, 2005
9.220
9.298
9.202
9.214
3,485,740
-0.01(-0.13%)
Feb 18, 2005
9.204
9.286
9.204
9.226
2,269,020
+0.02(+0.24%)
Feb 17, 2005
9.226
9.266
9.196
9.204
2,230,381
-0.04(-0.39%)
Feb 16, 2005
9.245
9.265
9.167
9.241
1,203,567
-0.03(-0.33%)
Feb 15, 2005
9.123
9.294
9.092
9.271
1,931,955
+0.16(+1.76%)
Feb 14, 2005
9.184
9.184
9.102
9.111
1,861,254
-0.03(-0.37%)
Feb 11, 2005
9.245
9.245
9.139
9.145
1,530,766
-0.08(-0.91%)
Feb 10, 2005
9.147
9.255
9.147
9.229
1,260,292
+0.04(+0.41%)
Feb 09, 2005
9.184
9.231
9.125
9.191
1,347,436
-0.02(-0.25%)
Feb 08, 2005
9.245
9.263
9.167
9.214
2,465,504
-0.01(-0.08%)
Feb 07, 2005
9.243
9.245
9.145
9.221
3,657,561
-0.01(-0.12%)
Feb 04, 2005
9.275
9.277
9.198
9.232
1,277,556
-0.06(-0.65%)
Feb 03, 2005
9.319
9.330
9.246
9.293
2,680,074
-0.04(-0.39%)
Feb 02, 2005
9.305
9.339
9.245
9.330
1,924,556
+0.00(+0.05%)
Feb 01, 2005
9.190
9.330
9.190
9.325
2,482,768
+0.11(+1.21%)
Jan 31, 2005
9.157
9.229
9.111
9.213
1,832,480
+0.07(+0.74%)
Jan 28, 2005
9.226
9.226
9.092
9.145
1,621,198
-0.04(-0.41%)
Jan 27, 2005
9.293
9.327
9.147
9.182
2,384,115
-0.15(-1.62%)
Jan 26, 2005
9.365
9.376
9.304
9.333
1,249,605
+0.00(+0.01%)
Jan 25, 2005
9.361
9.366
9.257
9.332
1,403,339
-0.05(-0.51%)
Jan 24, 2005
9.530
9.530
9.356
9.380
2,098,021
-0.13(-1.36%)
Jan 21, 2005
9.506
9.523
9.471
9.508
1,594,890
+0.02(+0.22%)
Jan 20, 2005
9.463
9.491
9.426
9.488
3,623,855
+0.00(+0.00%)
Jan 19, 2005
9.471
9.502
9.437
9.488
1,417,315
+0.02(+0.18%)
Jan 18, 2005
9.483
9.488
9.411
9.471
1,846,456
-0.01(-0.13%)
Jan 14, 2005
9.342
9.511
9.335
9.483
1,705,053
+0.13(+1.40%)
Jan 13, 2005
9.196
9.404
9.196
9.352
1,727,250
+0.07(+0.77%)
Jan 12, 2005
9.330
9.337
9.186
9.280
1,293,999
-0.03(-0.27%)
Jan 11, 2005
9.397
9.425
9.234
9.305
2,333,966
-0.12(-1.29%)
Jan 10, 2005
9.515
9.545
9.366
9.427
1,419,781
-0.01(-0.13%)
Jan 07, 2005
9.594
9.609
9.403
9.439
1,099,981
-0.15(-1.60%)
Jan 06, 2005
9.712
9.719
9.571
9.592
786,758
-0.02(-0.24%)
Jan 05, 2005
9.746
9.753
9.601
9.616
734,965
-0.13(-1.32%)
Jan 04, 2005
9.966
9.989
9.702
9.744
753,051
-0.22(-2.22%)
Jan 03, 2005
10.07
10.07
9.966
9.966
839,373
-0.08(-0.75%)
Dec 31, 2004
10.05
10.07
9.973
10.04
383,924
+0.03(+0.34%)
Dec 30, 2004
9.959
10.03
9.944
10.01
399,544
+0.04(+0.38%)
Dec 29, 2004
10.02
10.02
9.926
9.969
672,484
-0.10(-1.01%)
Dec 28, 2004
9.980
10.09
9.980
10.07
540,947
+0.12(+1.16%)
Dec 27, 2004
9.935
9.980
9.883
9.956
998,862
+0.04(+0.45%)
Dec 23, 2004
9.865
9.933
9.833
9.911
975,843
+0.03(+0.34%)
Dec 22, 2004
9.628
9.903
9.628
9.877
2,333,966
+0.21(+2.20%)
Dec 21, 2004
9.592
9.680
9.549
9.664
991,463
+0.10(+1.02%)
Dec 20, 2004
9.602
9.629
9.536
9.567
836,906
+0.04(+0.38%)
Dec 17, 2004
9.513
9.658
9.508
9.530
1,364,700
+0.05(+0.50%)
Dec 16, 2004
9.476
9.519
9.403
9.483
985,708
+0.01(+0.08%)
Dec 15, 2004
9.470
9.553
9.444
9.476
1,381,964
+0.03(+0.36%)
Dec 14, 2004
9.366
9.476
9.360
9.442
1,052,299
+0.06(+0.64%)
Dec 13, 2004
9.330
9.431
9.280
9.382
1,411,560
+0.02(+0.23%)
Dec 10, 2004
9.488
9.524
9.335
9.360
1,330,171
-0.22(-2.32%)
Dec 09, 2004
9.597
9.624
9.504
9.583
1,123,000
-0.03(-0.28%)
Dec 08, 2004
9.488
9.622
9.488
9.609
1,247,138
+0.09(+1.00%)
Dec 07, 2004
9.687
9.687
9.494
9.515
1,521,723
-0.20(-2.09%)
Dec 06, 2004
9.688
9.751
9.641
9.718
716,878
-0.01(-0.14%)
Dec 03, 2004
9.774
9.843
9.657
9.731
2,267,375
-0.04(-0.44%)
Dec 02, 2004
10.09
10.09
9.732
9.774
2,711,314
-0.24(-2.37%)
Dec 01, 2004
9.755
10.04
9.692
10.01
2,699,805
+0.39(+4.01%)
Nov 30, 2004
9.707
9.730
9.603
9.625
2,370,139
-0.08(-0.83%)
Nov 29, 2004
9.761
9.783
9.688
9.706
2,798,458
-0.06(-0.64%)
Nov 26, 2004
9.768
9.783
9.741
9.768
640,422
-0.01(-0.06%)
Nov 24, 2004
9.792
9.792
9.651
9.774
2,403,023
+0.20(+2.06%)
Nov 23, 2004
9.459
9.618
9.403
9.577
2,075,002
+0.09(+0.92%)
Nov 22, 2004
9.409
9.489
9.342
9.489
1,631,885
+0.11(+1.17%)
Nov 19, 2004
9.518
9.547
9.373
9.380
1,065,452
-0.16(-1.63%)
Nov 18, 2004
9.597
9.631
9.524
9.535
1,816,860
-0.12(-1.20%)
Nov 17, 2004
9.760
9.792
9.625
9.651
1,029,280
-0.02(-0.18%)
Nov 16, 2004
9.609
9.670
9.597
9.668
799,089
+0.04(+0.38%)
Nov 15, 2004
9.794
9.794
9.631
9.631
1,520,901
-0.06(-0.65%)
Nov 12, 2004
9.567
9.746
9.561
9.695
1,528,300
+0.13(+1.34%)
Nov 11, 2004
9.446
9.571
9.444
9.567
921,583
+0.10(+1.03%)
Nov 10, 2004
9.470
9.569
9.412
9.470
1,575,160
+0.02(+0.21%)
Nov 09, 2004
9.378
9.462
9.361
9.450
2,361,918
+0.09(+0.96%)
Nov 08, 2004
9.517
9.597
9.330
9.360
3,242,396
-0.16(-1.65%)
Nov 05, 2004
9.218
9.792
9.218
9.517
11,099,289
+0.73(+8.29%)
Nov 04, 2004
8.691
8.819
8.691
8.788
2,374,250
+0.08(+0.96%)
Nov 03, 2004
8.740
8.758
8.655
8.704
2,154,747
+0.09(+1.07%)
Nov 02, 2004
8.764
8.764
8.520
8.612
4,668,755
-0.18(-2.07%)
Nov 01, 2004
8.892
8.925
8.776
8.794
2,744,198
-0.08(-0.89%)
Oct 29, 2004
9.060
9.120
8.804
8.874
5,573,075
-0.24(-2.62%)
Oct 28, 2004
8.994
9.196
8.988
9.112
4,611,207
+0.19(+2.10%)
Oct 27, 2004
8.636
8.931
8.636
8.925
3,794,853
+0.26(+3.05%)
Oct 26, 2004
8.442
8.675
8.385
8.661
3,604,124
+0.30(+3.53%)
Oct 25, 2004
8.483
8.516
8.208
8.365
7,538,736
-0.21(-2.41%)
Oct 22, 2004
8.478
8.588
8.478
8.572
2,334,788
+0.10(+1.18%)
Oct 21, 2004
8.515
8.537
8.442
8.472
2,155,569
+0.01(+0.13%)
Oct 20, 2004
8.513
8.541
8.436
8.461
1,742,048
-0.03(-0.34%)
Oct 19, 2004
8.600
8.703
8.434
8.490
1,438,690
-0.09(-1.11%)
Oct 18, 2004
8.535
8.638
8.509
8.585
3,397,775
+0.06(+0.66%)
Oct 15, 2004
8.521
8.549
8.493
8.529
2,939,038
+0.06(+0.75%)
Oct 14, 2004
8.623
8.636
8.368
8.466
4,170,557
-0.17(-1.97%)
Oct 13, 2004
8.758
8.808
8.591
8.636
3,100,994
-0.12(-1.39%)
Oct 12, 2004
8.891
8.891
8.758
8.758
1,808,639
-0.13(-1.49%)
Oct 11, 2004
8.942
9.001
8.880
8.891
327,199
-0.05(-0.61%)
Oct 08, 2004
8.928
9.001
8.880
8.945
1,292,354
+0.05(+0.53%)
Oct 07, 2004
8.998
9.013
8.865
8.898
748,941
-0.10(-1.15%)
Oct 06, 2004
9.072
9.085
8.883
9.001
1,634,352
-0.09(-0.96%)
Oct 05, 2004
8.995
9.147
8.867
9.089
1,733,827
+0.01(+0.13%)
Oct 04, 2004
9.123
9.136
9.063
9.077
3,610,701
-0.05(-0.51%)
Oct 01, 2004
9.044
9.336
9.030
9.123
2,532,094
+0.11(+1.24%)
Sep 30, 2004
8.928
9.044
8.878
9.011
1,441,156
+0.07(+0.75%)
Sep 29, 2004
9.007
9.044
8.914
8.944
1,095,870
-0.05(-0.58%)
Sep 28, 2004
8.803
8.999
8.799
8.996
1,942,642
+0.19(+2.18%)
Sep 27, 2004
8.831
8.831
8.740
8.804
2,365,206
-0.03(-0.37%)
Sep 24, 2004
8.807
8.865
8.797
8.837
1,304,686
+0.02(+0.21%)
Sep 23, 2004
8.904
8.911
8.805
8.819
1,119,712
-0.05(-0.55%)
Sep 22, 2004
8.874
8.904
8.833
8.867
3,168,407
+0.00(+0.00%)
Sep 21, 2004
8.819
8.888
8.816
8.867
1,144,375
+0.08(+0.89%)
Sep 20, 2004
8.763
8.819
8.726
8.790
1,776,576
+0.03(+0.31%)
Sep 17, 2004
8.758
8.790
8.690
8.763
1,605,578
+0.02(+0.18%)
Sep 16, 2004
8.691
8.756
8.675
8.747
1,643,395
+0.08(+0.97%)
Sep 15, 2004
8.679
8.679
8.616
8.663
830,329
-0.02(-0.25%)
Sep 14, 2004
8.715
8.735
8.669
8.685
1,298,109
-0.09(-1.00%)
Sep 13, 2004
8.636
8.830
8.596
8.773
3,939,544
+0.18(+2.05%)
Sep 10, 2004
8.931
8.931
8.577
8.596
5,026,372
-0.36(-4.06%)
Sep 09, 2004
9.064
9.105
8.904
8.960
2,220,515
-0.17(-1.83%)
Sep 08, 2004
9.184
9.231
9.123
9.127
696,326
-0.10(-1.11%)
Sep 07, 2004
9.238
9.257
9.180
9.229
2,014,988
+0.06(+0.62%)
Sep 03, 2004
9.207
9.208
9.127
9.172
1,407,450
-0.03(-0.33%)
Sep 02, 2004
9.153
9.214
9.116
9.202
1,580,092
+0.04(+0.42%)
Sep 01, 2004
9.105
9.169
9.091
9.163
3,332,828
+0.10(+1.11%)
Aug 31, 2004
9.165
9.173
9.013
9.062
2,689,117
-0.08(-0.83%)
Aug 30, 2004
9.242
9.252
9.135
9.137
1,383,608
-0.11(-1.16%)
Aug 27, 2004
9.202
9.265
9.184
9.245
970,910
+0.01(+0.11%)
Aug 26, 2004
9.287
9.310
9.190
9.235
1,928,667
-0.08(-0.89%)
Aug 25, 2004
9.214
9.333
9.197
9.318
1,990,325
+0.02(+0.17%)
Aug 24, 2004
9.231
9.332
9.203
9.302
971,732
+0.11(+1.22%)
Aug 23, 2004
9.366
9.366
9.173
9.190
1,348,258
-0.17(-1.79%)
Aug 20, 2004
9.409
9.409
9.318
9.358
2,245,178
-0.08(-0.85%)
Aug 19, 2004
9.439
9.506
9.347
9.438
1,534,876
-0.02(-0.18%)
Aug 18, 2004
9.457
9.510
9.395
9.455
1,183,836
-0.02(-0.22%)
Aug 17, 2004
9.427
9.504
9.388
9.476
1,204,389
+0.09(+0.99%)
Aug 16, 2004
9.307
9.416
9.307
9.383
994,751
+0.05(+0.50%)
Aug 13, 2004
9.293
9.342
9.275
9.337
594,384
+0.03(+0.33%)
Aug 12, 2004
9.360
9.409
9.282
9.307
2,349,586
-0.08(-0.89%)
Aug 11, 2004
9.339
9.422
9.208
9.390
2,107,886
+0.04(+0.42%)
Aug 10, 2004
9.251
9.367
9.251
9.352
1,800,418
+0.09(+1.01%)
Aug 09, 2004
9.270
9.297
9.238
9.258
1,258,648
+0.01(+0.13%)
Aug 06, 2004
9.354
9.487
9.159
9.246
3,979,006
-0.19(-2.02%)
Aug 05, 2004
9.788
9.788
9.437
9.437
1,130,399
-0.32(-3.29%)
Aug 04, 2004
9.761
9.828
9.748
9.758
878,834
-0.02(-0.22%)
Aug 03, 2004
9.832
9.856
9.766
9.780
797,445
-0.02(-0.22%)
Aug 02, 2004
9.731
9.820
9.664
9.802
918,295
+0.01(+0.10%)
Jul 30, 2004
9.761
9.799
9.709
9.792
952,824
+0.03(+0.31%)
Jul 29, 2004
9.761
9.816
9.690
9.761
1,386,075
+0.02(+0.25%)
Jul 28, 2004
9.792
9.858
9.662
9.737
1,131,221
+0.00(+0.00%)
Jul 27, 2004
9.721
9.792
9.686
9.737
951,179
-0.01(-0.15%)
Jul 26, 2004
9.810
9.849
9.684
9.752
1,044,900
-0.06(-0.62%)
Jul 23, 2004
9.763
9.861
9.757
9.813
906,785
+0.05(+0.52%)
Jul 22, 2004
9.895
9.895
9.736
9.761
1,137,798
-0.13(-1.28%)
Jul 21, 2004
9.859
9.914
9.851
9.888
1,830,014
+0.06(+0.61%)
Jul 20, 2004
9.901
9.901
9.808
9.828
942,136
-0.09(-0.96%)
Jul 19, 2004
9.780
9.934
9.769
9.923
1,084,361
+0.12(+1.20%)
Jul 16, 2004
9.917
9.974
9.805
9.805
1,686,967
-0.11(-1.13%)
Jul 15, 2004
10.07
10.09
9.907
9.917
2,426,864
-0.16(-1.63%)
Jul 14, 2004
10.16
10.16
10.06
10.08
685,638
-0.07(-0.69%)
Jul 13, 2004
10.07
10.16
10.02
10.15
753,051
+0.03(+0.34%)
Jul 12, 2004
10.19
10.19
10.06
10.12
525,327
-0.08(-0.74%)
Jul 09, 2004
10.09
10.20
10.09
10.19
1,154,240
+0.12(+1.17%)
Jul 08, 2004
10.14
10.20
10.04
10.08
1,076,140
-0.06(-0.62%)
Jul 07, 2004
10.18
10.20
10.13
10.14
1,195,346
-0.03(-0.33%)
Jul 06, 2004
10.19
10.21
10.13
10.17
1,140,264
-0.03(-0.32%)
Jul 02, 2004
10.28
10.28
10.16
10.21
1,421,425
-0.01(-0.11%)
Jul 01, 2004
10.33
10.36
10.19
10.22
2,485,234
-0.14(-1.39%)
Jun 30, 2004
10.31
10.36
10.24
10.36
1,817,682
+0.06(+0.57%)
Jun 29, 2004
10.29
10.33
10.27
10.30
901,031
-0.00(-0.01%)
Jun 28, 2004
10.31
10.37
10.27
10.30
1,699,298
+0.01(+0.12%)
Jun 25, 2004
10.36
10.38
10.21
10.29
1,695,188
-0.07(-0.63%)
Jun 24, 2004
10.24
10.37
10.24
10.36
1,335,926
+0.13(+1.27%)
Jun 23, 2004
10.24
10.29
10.18
10.23
1,071,207
-0.05(-0.45%)
Jun 22, 2004
10.20
10.28
10.08
10.27
1,007,083
+0.08(+0.75%)
Jun 21, 2004
10.23
10.30
10.18
10.20
564,788
-0.04(-0.36%)
Jun 18, 2004
10.18
10.32
10.18
10.23
1,314,551
+0.11(+1.07%)
Jun 17, 2004
9.968
10.16
9.944
10.12
864,858
+0.14(+1.43%)
Jun 16, 2004
10.05
10.06
9.961
9.982
820,464
-0.07(-0.65%)
Jun 15, 2004
9.965
10.05
9.954
10.05
957,756
+0.12(+1.23%)
Jun 14, 2004
10.00
10.03
9.883
9.926
1,848,922
-0.16(-1.57%)
Jun 10, 2004
10.06
10.13
10.02
10.08
1,522,545
+0.04(+0.44%)
Jun 09, 2004
10.20
10.20
10.02
10.04
1,525,011
-0.16(-1.56%)
Jun 08, 2004
10.20
10.22
10.14
10.20
1,207,677
+0.02(+0.17%)
Jun 07, 2004
10.13
10.19
10.13
10.18
868,146
+0.09(+0.86%)
Jun 04, 2004
10.04
10.15
10.04
10.10
1,724,784
+0.16(+1.59%)
Jun 03, 2004
9.855
9.938
9.800
9.938
1,969,772
+0.08(+0.78%)
Jun 02, 2004
9.816
9.893
9.729
9.861
2,833,808
+0.16(+1.66%)
Jun 01, 2004
9.725
9.725
9.518
9.701
1,674,635
-0.05(-0.56%)
May 28, 2004
9.676
9.761
9.670
9.755
1,273,446
+0.10(+1.07%)
May 27, 2004
9.573
9.699
9.555
9.652
1,123,822
+0.16(+1.68%)
May 26, 2004
9.449
9.517
9.404
9.493
1,072,029
+0.07(+0.79%)
May 25, 2004
9.287
9.431
9.274
9.418
1,321,950
+0.16(+1.75%)
May 24, 2004
9.275
9.366
9.245
9.257
403,655
+0.04(+0.46%)
May 21, 2004
9.257
9.338
9.165
9.214
808,954
-0.03(-0.34%)
May 20, 2004
9.240
9.303
9.163
9.246
1,171,504
-0.00(-0.05%)
May 19, 2004
9.286
9.423
9.242
9.251
1,595,713
+0.08(+0.82%)
May 18, 2004
9.123
9.189
9.118
9.175
1,035,856
+0.16(+1.73%)
May 17, 2004
9.226
9.252
9.012
9.019
1,173,971
-0.23(-2.51%)
May 14, 2004
9.123
9.298
9.039
9.252
3,262,949
+0.15(+1.70%)
May 13, 2004
9.184
9.186
9.086
9.097
894,454
-0.10(-1.10%)
May 12, 2004
9.286
9.290
9.080
9.198
1,424,714
-0.06(-0.62%)
May 11, 2004
9.275
9.304
9.249
9.255
1,152,596
+0.09(+0.97%)
May 10, 2004
9.287
9.288
9.039
9.167
3,526,024
-0.21(-2.26%)
May 07, 2004
9.561
9.561
9.310
9.378
1,853,033
-0.23(-2.37%)
May 06, 2004
9.669
9.669
9.483
9.606
2,008,411
-0.06(-0.65%)
May 05, 2004
9.670
9.723
9.640
9.669
888,699
+0.06(+0.67%)
May 04, 2004
9.583
9.682
9.577
9.605
1,985,392
+0.04(+0.46%)
May 03, 2004
9.640
9.707
9.529
9.561
1,751,091
-0.04(-0.38%)
Apr 30, 2004
9.622
9.670
9.566
9.597
1,428,002
-0.03(-0.34%)
Apr 29, 2004
9.695
9.732
9.583
9.630
1,440,334
+0.02(+0.22%)
Apr 28, 2004
9.877
9.877
9.601
9.609
3,101,816
-0.36(-3.60%)
Apr 27, 2004
10.07
10.08
9.946
9.968
2,278,885
-0.12(-1.19%)
Apr 26, 2004
10.16
10.16
10.05
10.09
1,318,662
-0.01(-0.13%)
Apr 23, 2004
10.18
10.19
10.06
10.10
1,289,888
-0.05(-0.47%)
Apr 22, 2004
10.00
10.18
10.00
10.15
1,920,445
+0.15(+1.46%)
Apr 21, 2004
9.944
10.03
9.883
10.00
1,478,973
+0.09(+0.87%)
Apr 20, 2004
9.999
10.02
9.901
9.917
3,627,143
-0.11(-1.06%)
Apr 19, 2004
10.07
10.07
9.972
10.02
1,138,620
-0.01(-0.11%)
Apr 16, 2004
10.04
10.13
10.000
10.03
1,298,109
-0.02(-0.23%)
Apr 15, 2004
10.04
10.06
9.990
10.06
1,284,955
+0.05(+0.46%)
Apr 14, 2004
10.02
10.04
9.943
10.01
1,758,490
-0.09(-0.90%)
Apr 13, 2004
10.13
10.13
10.05
10.10
2,795,169
-0.01(-0.12%)
Apr 12, 2004
10.14
10.17
10.03
10.11
1,991,969
-0.02(-0.19%)
Apr 08, 2004
10.13
10.22
10.09
10.13
2,071,713
-0.01(-0.13%)
Apr 07, 2004
10.19
10.19
10.13
10.15
3,218,555
-0.01(-0.11%)
Apr 06, 2004
10.18
10.20
10.14
10.16
1,542,275
-0.02(-0.24%)
Apr 05, 2004
10.08
10.22
10.02
10.18
1,729,716
+0.16(+1.55%)
Apr 02, 2004
9.859
10.03
9.853
10.03
1,581,737
+0.23(+2.39%)
Apr 01, 2004
9.713
9.822
9.685
9.793
1,589,136
+0.16(+1.65%)
Mar 31, 2004
9.670
9.696
9.595
9.634
1,540,631
-0.05(-0.54%)
Mar 30, 2004
9.603
9.764
9.572
9.686
1,259,470
+0.10(+1.05%)
Mar 29, 2004
9.637
9.646
9.543
9.585
1,146,841
+0.05(+0.52%)
Mar 26, 2004
9.573
9.598
9.427
9.535
2,091,444
-0.04(-0.39%)
Mar 25, 2004
9.470
9.597
9.470
9.573
1,512,680
+0.10(+1.09%)
Mar 24, 2004
9.478
9.513
9.398
9.470
1,863,720
-0.01(-0.06%)
Mar 23, 2004
9.495
9.572
9.461
9.476
1,471,574
+0.00(+0.00%)
Mar 22, 2004
9.524
9.524
9.470
9.476
2,508,253
-0.10(-1.08%)
Mar 19, 2004
9.482
9.718
9.482
9.579
6,057,297
+0.16(+1.69%)
Mar 18, 2004
9.408
9.431
9.360
9.420
1,513,502
-0.01(-0.14%)
Mar 17, 2004
9.286
9.439
9.286
9.433
3,190,603
+0.16(+1.70%)
Mar 16, 2004
9.226
9.315
9.161
9.275
1,076,140
+0.15(+1.67%)
Mar 15, 2004
9.185
9.197
8.942
9.123
1,717,385
-0.06(-0.66%)
Mar 12, 2004
9.135
9.271
9.073
9.184
1,410,738
+0.07(+0.80%)
Mar 11, 2004
9.172
9.208
9.082
9.111
2,233,669
-0.08(-0.91%)
Mar 10, 2004
9.427
9.427
9.189
9.195
2,361,096
-0.20(-2.15%)
Mar 09, 2004
9.585
9.594
9.263
9.397
2,842,851
-0.16(-1.65%)
Mar 08, 2004
9.624
9.629
9.543
9.555
1,414,849
-0.07(-0.72%)
Mar 05, 2004
9.512
9.661
9.512
9.624
1,372,099
+0.04(+0.42%)
Mar 04, 2004
9.573
9.645
9.552
9.584
1,936,066
+0.02(+0.18%)
Mar 03, 2004
9.602
9.603
9.549
9.567
1,631,885
-0.10(-1.08%)
Mar 02, 2004
9.730
9.730
9.641
9.671
1,073,674
-0.09(-0.90%)
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
.