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
)
29.25
+0.41 (+1.42%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2006
2.607
2.610
2.589
2.589
319,288
-0.02(-0.84%)
Mar 30, 2006
2.591
2.634
2.589
2.611
544,610
+0.01(+0.55%)
Mar 29, 2006
2.536
2.619
2.536
2.597
843,245
+0.06(+2.23%)
Mar 28, 2006
2.563
2.564
2.529
2.541
498,107
-0.03(-1.10%)
Mar 27, 2006
2.586
2.586
2.545
2.569
689,616
+0.00(+0.18%)
Mar 24, 2006
2.548
2.575
2.539
2.564
672,262
+0.01(+0.25%)
Mar 23, 2006
2.529
2.572
2.498
2.558
660,530
+0.02(+0.93%)
Mar 22, 2006
2.550
2.553
2.534
2.534
462,561
-0.03(-1.29%)
Mar 21, 2006
2.487
2.610
2.487
2.567
765,326
-0.03(-0.97%)
Mar 20, 2006
2.550
2.629
2.542
2.593
861,728
+0.04(+1.48%)
Mar 17, 2006
2.578
2.599
2.552
2.555
638,055
-0.03(-0.98%)
Mar 16, 2006
2.569
2.613
2.556
2.580
831,303
+0.01(+0.31%)
Mar 15, 2006
2.637
2.648
2.558
2.572
1,480,983
-0.08(-2.92%)
Mar 14, 2006
2.630
2.668
2.630
2.649
1,059,291
+0.01(+0.42%)
Mar 13, 2006
2.634
2.676
2.607
2.638
1,998,202
+0.00(+0.18%)
Mar 10, 2006
2.648
2.678
2.621
2.634
1,976,343
-0.01(-0.54%)
Mar 09, 2006
2.674
2.695
2.643
2.648
1,324,398
-0.04(-1.41%)
Mar 08, 2006
2.703
2.703
2.616
2.686
1,160,141
-0.03(-1.10%)
Mar 07, 2006
2.761
2.766
2.684
2.715
683,442
-0.07(-2.55%)
Mar 06, 2006
2.760
2.815
2.760
2.786
1,545,361
+0.00(+0.06%)
Mar 03, 2006
2.802
2.816
2.771
2.785
1,294,157
-0.01(-0.28%)
Mar 02, 2006
2.761
2.812
2.739
2.793
2,089,210
+0.04(+1.31%)
Mar 01, 2006
2.760
2.796
2.731
2.756
992,026
-0.00(-0.06%)
Feb 28, 2006
2.771
2.780
2.749
2.758
787,560
-0.01(-0.46%)
Feb 27, 2006
2.771
2.805
2.745
2.771
2,207,554
-0.01(-0.23%)
Feb 24, 2006
2.774
2.805
2.760
2.777
565,962
-0.01(-0.40%)
Feb 23, 2006
2.734
2.835
2.734
2.788
1,572,360
+0.04(+1.38%)
Feb 22, 2006
2.692
2.785
2.690
2.750
1,831,362
+0.06(+2.11%)
Feb 21, 2006
2.747
2.771
2.684
2.693
1,145,655
-0.07(-2.40%)
Feb 17, 2006
2.756
2.774
2.741
2.760
1,037,483
+0.01(+0.23%)
Feb 16, 2006
2.736
2.760
2.726
2.753
1,279,182
+0.01(+0.46%)
Feb 15, 2006
2.739
2.758
2.706
2.741
983,714
+0.01(+0.40%)
Feb 14, 2006
2.736
2.742
2.686
2.730
947,914
+0.01(+0.35%)
Feb 13, 2006
2.665
2.750
2.657
2.720
1,242,507
+0.04(+1.59%)
Feb 10, 2006
2.700
2.714
2.665
2.678
1,740,240
-0.03(-0.99%)
Feb 09, 2006
2.719
2.741
2.703
2.704
1,201,149
+0.00(+0.18%)
Feb 08, 2006
2.711
2.712
2.646
2.700
1,277,285
+0.01(+0.47%)
Feb 07, 2006
2.708
2.755
2.668
2.687
1,304,157
-0.03(-1.10%)
Feb 06, 2006
2.745
2.790
2.698
2.717
1,924,649
-0.03(-1.26%)
Feb 03, 2006
2.812
2.835
2.752
2.752
2,433,448
-0.10(-3.38%)
Feb 02, 2006
2.821
2.894
2.753
2.848
15,177,837
+0.22(+8.46%)
Feb 01, 2006
2.624
2.651
2.600
2.626
6,558,189
+0.01(+0.54%)
Jan 31, 2006
2.537
2.670
2.537
2.611
2,666,892
+0.08(+2.98%)
Jan 30, 2006
2.553
2.593
2.509
2.536
1,921,927
+0.00(+0.19%)
Jan 27, 2006
2.485
2.542
2.471
2.531
2,021,907
+0.06(+2.36%)
Jan 26, 2006
2.441
2.489
2.441
2.473
690,663
+0.04(+1.68%)
Jan 25, 2006
2.443
2.463
2.429
2.432
653,734
-0.02(-0.77%)
Jan 24, 2006
2.438
2.459
2.427
2.451
997,908
+0.01(+0.32%)
Jan 23, 2006
2.438
2.490
2.414
2.443
581,101
-0.01(-0.32%)
Jan 20, 2006
2.473
2.487
2.446
2.451
1,279,798
-0.02(-0.96%)
Jan 19, 2006
2.421
2.487
2.421
2.474
1,285,064
+0.05(+2.08%)
Jan 18, 2006
2.437
2.438
2.414
2.424
1,049,741
-0.03(-1.22%)
Jan 17, 2006
2.487
2.487
2.451
2.454
1,714,891
-0.03(-1.21%)
Jan 13, 2006
2.459
2.506
2.451
2.484
5,070,378
+0.01(+0.32%)
Jan 12, 2006
2.490
2.509
2.459
2.476
690,987
-0.02(-0.63%)
Jan 11, 2006
2.504
2.534
2.462
2.492
1,828,165
+0.00(+0.06%)
Jan 10, 2006
2.479
2.509
2.468
2.490
946,093
-0.00(-0.06%)
Jan 09, 2006
2.427
2.506
2.413
2.492
1,732,435
+0.04(+1.61%)
Jan 06, 2006
2.429
2.460
2.429
2.452
1,074,316
+0.02(+0.65%)
Jan 05, 2006
2.373
2.444
2.364
2.437
1,011,379
+0.05(+2.05%)
Jan 04, 2006
2.421
2.466
2.362
2.388
2,799,138
-0.05(-2.07%)
Jan 03, 2006
2.222
2.465
2.222
2.438
8,566,240
+0.21(+9.64%)
Dec 30, 2005
2.170
2.228
2.151
2.224
2,487,597
+0.01(+0.57%)
Dec 29, 2005
2.197
2.221
2.197
2.211
1,655,024
+0.01(+0.65%)
Dec 28, 2005
2.249
2.268
2.188
2.197
1,220,172
-0.04(-1.90%)
Dec 27, 2005
2.303
2.317
2.238
2.240
876,899
-0.05(-2.00%)
Dec 23, 2005
2.295
2.301
2.271
2.285
599,401
-0.01(-0.41%)
Dec 22, 2005
2.318
2.345
2.292
2.295
1,290,781
-0.02(-0.88%)
Dec 21, 2005
2.329
2.332
2.309
2.315
1,120,325
-0.03(-1.08%)
Dec 20, 2005
2.362
2.367
2.325
2.340
774,635
-0.03(-1.33%)
Dec 19, 2005
2.366
2.403
2.364
2.372
722,871
+0.00(+0.07%)
Dec 16, 2005
2.351
2.392
2.351
2.370
624,565
-0.00(-0.07%)
Dec 15, 2005
2.356
2.385
2.351
2.372
1,081,156
+0.01(+0.33%)
Dec 14, 2005
2.359
2.396
2.355
2.364
1,754,510
-0.01(-0.27%)
Dec 13, 2005
2.369
2.386
2.334
2.370
4,016,284
+0.00(+0.07%)
Dec 12, 2005
2.356
2.381
2.356
2.369
855,453
+0.00(+0.20%)
Dec 09, 2005
2.366
2.377
2.361
2.364
299,827
-0.01(-0.33%)
Dec 08, 2005
2.399
2.399
2.366
2.372
473,456
-0.01(-0.40%)
Dec 07, 2005
2.388
2.405
2.366
2.381
874,038
-0.01(-0.46%)
Dec 06, 2005
2.399
2.419
2.380
2.392
1,112,565
+0.02(+0.73%)
Dec 05, 2005
2.355
2.388
2.353
2.375
1,393,572
+0.01(+0.47%)
Dec 02, 2005
2.320
2.373
2.320
2.364
2,394,717
+0.02(+0.74%)
Dec 01, 2005
2.355
2.359
2.320
2.347
3,271,648
-0.01(-0.40%)
Nov 30, 2005
2.340
2.361
2.329
2.356
2,906,066
+0.02(+0.74%)
Nov 29, 2005
2.364
2.364
2.320
2.339
1,738,159
-0.00(-0.20%)
Nov 28, 2005
2.388
2.402
2.340
2.344
1,680,012
-0.03(-1.33%)
Nov 25, 2005
2.400
2.418
2.362
2.375
1,202,469
-0.03(-1.31%)
Nov 23, 2005
2.407
2.427
2.403
2.407
511,717
-0.00(-0.20%)
Nov 22, 2005
2.380
2.424
2.380
2.411
1,732,423
+0.01(+0.46%)
Nov 21, 2005
2.413
2.449
2.364
2.400
1,817,397
-0.03(-1.23%)
Nov 18, 2005
2.476
2.476
2.414
2.430
949,152
-0.03(-1.41%)
Nov 17, 2005
2.435
2.506
2.426
2.465
1,325,115
+0.05(+2.09%)
Nov 16, 2005
2.410
2.425
2.403
2.414
766,088
+0.00(+0.13%)
Nov 15, 2005
2.466
2.501
2.407
2.411
1,175,268
-0.06(-2.24%)
Nov 14, 2005
2.429
2.509
2.429
2.466
2,930,952
+0.04(+1.62%)
Nov 11, 2005
2.449
2.449
2.410
2.427
921,810
+0.00(+0.00%)
Nov 10, 2005
2.416
2.451
2.414
2.427
1,143,542
-0.00(-0.13%)
Nov 09, 2005
2.471
2.474
2.414
2.430
1,978,938
-0.01(-0.39%)
Nov 08, 2005
2.403
2.454
2.391
2.440
2,131,793
+0.03(+1.31%)
Nov 07, 2005
2.366
2.448
2.359
2.408
2,487,477
+0.05(+2.28%)
Nov 04, 2005
2.285
2.435
2.280
2.355
3,892,287
+0.08(+3.46%)
Nov 03, 2005
2.225
2.284
2.205
2.276
2,129,959
+0.04(+1.91%)
Nov 02, 2005
2.222
2.241
2.159
2.233
2,708,929
+0.07(+3.35%)
Nov 01, 2005
2.147
2.180
2.120
2.161
3,202,734
+0.00(+0.15%)
Oct 31, 2005
2.120
2.170
2.120
2.158
1,577,836
+0.03(+1.56%)
Oct 28, 2005
2.123
2.145
2.109
2.124
475,759
+0.02(+0.97%)
Oct 27, 2005
2.173
2.183
2.096
2.104
828,790
-0.09(-3.89%)
Oct 26, 2005
2.221
2.243
2.172
2.189
1,129,183
-0.04(-1.63%)
Oct 25, 2005
2.337
2.337
2.206
2.225
1,905,036
+0.05(+2.24%)
Oct 24, 2005
2.147
2.181
2.120
2.176
966,398
+0.03(+1.17%)
Oct 21, 2005
2.192
2.205
2.145
2.151
614,775
-0.05(-2.15%)
Oct 20, 2005
2.206
2.243
2.191
2.199
748,531
-0.01(-0.43%)
Oct 19, 2005
2.143
2.211
2.128
2.208
1,576,713
+0.06(+2.71%)
Oct 18, 2005
2.158
2.186
2.128
2.150
995,516
+0.01(+0.37%)
Oct 17, 2005
2.117
2.145
2.115
2.142
892,407
+0.02(+1.12%)
Oct 14, 2005
2.113
2.132
2.083
2.118
665,485
+0.02(+0.90%)
Oct 13, 2005
2.109
2.120
2.072
2.099
1,827,549
-0.01(-0.67%)
Oct 12, 2005
2.173
2.205
2.110
2.113
1,423,458
-0.07(-3.39%)
Oct 11, 2005
2.219
2.238
2.178
2.188
987,508
-0.03(-1.21%)
Oct 10, 2005
2.241
2.262
2.206
2.214
1,351,872
-0.03(-1.20%)
Oct 07, 2005
2.214
2.254
2.213
2.241
1,152,203
-0.00(-0.14%)
Oct 06, 2005
2.295
2.296
2.227
2.244
2,281,126
+0.06(+2.52%)
Oct 05, 2005
2.222
2.232
2.164
2.189
934,152
-0.04(-1.84%)
Oct 04, 2005
2.214
2.243
2.205
2.230
1,269,138
+0.02(+0.78%)
Oct 03, 2005
2.217
2.227
2.213
2.213
1,394,746
+0.01(+0.43%)
Sep 30, 2005
2.188
2.221
2.188
2.203
1,647,258
+0.00(+0.14%)
Sep 29, 2005
2.210
2.254
2.183
2.200
2,002,352
-0.01(-0.64%)
Sep 28, 2005
2.098
2.235
2.096
2.214
5,926,276
+0.16(+7.99%)
Sep 27, 2005
2.050
2.061
2.035
2.050
2,249,356
-0.00(-0.23%)
Sep 26, 2005
2.060
2.098
2.049
2.055
1,844,434
+0.00(+0.00%)
Sep 23, 2005
2.055
2.082
2.049
2.055
1,563,140
+0.00(+0.15%)
Sep 22, 2005
2.052
2.095
2.041
2.052
3,009,575
+0.00(+0.08%)
Sep 21, 2005
2.050
2.054
2.036
2.050
2,704,519
+0.01(+0.39%)
Sep 20, 2005
2.046
2.054
2.033
2.042
1,638,635
+0.00(+0.00%)
Sep 19, 2005
2.005
2.047
1.998
2.042
1,818,932
+0.03(+1.57%)
Sep 16, 2005
2.005
2.020
2.002
2.011
1,486,174
+0.01(+0.63%)
Sep 15, 2005
2.042
2.044
1.987
1.998
2,544,837
-0.03(-1.48%)
Sep 14, 2005
2.025
2.060
2.025
2.028
5,444,774
-0.00(-0.23%)
Sep 13, 2005
2.002
2.039
1.995
2.033
2,962,354
+0.03(+1.57%)
Sep 12, 2005
2.014
2.028
1.986
2.002
5,477,794
-0.00(-0.24%)
Sep 09, 2005
1.923
2.031
1.915
2.006
15,360,050
+0.19(+10.31%)
Sep 08, 2005
1.847
1.875
1.814
1.819
3,559,744
-0.03(-1.79%)
Sep 07, 2005
1.882
1.882
1.825
1.852
2,530,731
-0.02(-0.84%)
Sep 06, 2005
1.857
1.901
1.847
1.868
2,004,477
+0.01(+0.42%)
Sep 02, 2005
1.899
1.899
1.841
1.860
1,730,887
-0.02(-1.09%)
Sep 01, 2005
1.845
1.894
1.831
1.880
2,911,732
+0.05(+2.49%)
Aug 31, 2005
1.833
1.850
1.823
1.834
1,489,511
-0.01(-0.43%)
Aug 30, 2005
1.874
1.874
1.841
1.842
1,435,019
-0.03(-1.43%)
Aug 29, 2005
1.860
1.871
1.844
1.869
1,569,187
+0.00(+0.08%)
Aug 26, 2005
1.893
1.898
1.868
1.868
1,518,819
-0.03(-1.41%)
Aug 25, 2005
1.920
1.931
1.869
1.894
2,821,244
-0.02(-1.23%)
Aug 24, 2005
1.927
1.967
1.915
1.918
1,454,746
-0.02(-0.90%)
Aug 23, 2005
1.885
2.041
1.885
1.935
4,186,429
+0.01(+0.66%)
Aug 22, 2005
1.893
1.932
1.893
1.923
2,612,971
+0.02(+1.16%)
Aug 19, 2005
1.880
1.920
1.877
1.901
1,159,208
+0.01(+0.75%)
Aug 18, 2005
1.896
1.907
1.874
1.886
1,550,799
-0.02(-0.83%)
Aug 17, 2005
1.929
1.929
1.891
1.902
1,109,411
-0.02(-0.82%)
Aug 16, 2005
1.924
1.940
1.904
1.918
1,742,664
-0.01(-0.57%)
Aug 15, 2005
1.901
1.946
1.901
1.929
1,806,090
+0.02(+1.24%)
Aug 12, 2005
1.891
1.910
1.879
1.905
1,007,863
-0.00(-0.17%)
Aug 11, 2005
1.880
1.929
1.875
1.909
1,639,403
+0.03(+1.42%)
Aug 10, 2005
1.893
1.893
1.881
1.882
3,221,579
-0.01(-0.58%)
Aug 09, 2005
1.896
1.918
1.890
1.893
3,093,718
-0.00(-0.25%)
Aug 08, 2005
1.931
1.934
1.898
1.898
1,531,091
-0.02(-0.91%)
Aug 05, 2005
1.950
1.950
1.899
1.915
1,549,365
+0.01(+0.41%)
Aug 04, 2005
1.907
1.938
1.907
1.907
1,492,106
-0.02(-0.82%)
Aug 03, 2005
1.921
1.946
1.921
1.923
741,627
-0.01(-0.73%)
Aug 02, 2005
1.918
1.962
1.910
1.937
2,279,210
+0.02(+1.11%)
Aug 01, 2005
1.921
1.934
1.907
1.916
2,352,426
+0.02(+1.21%)
Jul 29, 2005
1.883
1.907
1.883
1.893
1,696,522
+0.01(+0.42%)
Jul 28, 2005
1.891
1.899
1.880
1.885
2,441,005
-0.01(-0.58%)
Jul 27, 2005
1.926
1.932
1.863
1.896
2,073,481
-0.04(-1.96%)
Jul 26, 2005
1.932
1.943
1.920
1.934
1,800,297
+0.02(+0.90%)
Jul 25, 2005
1.924
1.938
1.901
1.916
1,836,134
+0.02(+0.83%)
Jul 22, 2005
1.913
1.931
1.894
1.901
2,337,274
-0.02(-1.23%)
Jul 21, 2005
1.921
1.948
1.918
1.924
1,193,681
+0.01(+0.33%)
Jul 20, 2005
1.931
1.937
1.904
1.918
1,906,959
-0.02(-0.90%)
Jul 19, 2005
1.842
1.948
1.842
1.935
4,837,473
+0.09(+5.05%)
Jul 18, 2005
1.883
1.883
1.820
1.842
2,910,666
-0.01(-0.51%)
Jul 15, 2005
1.896
1.899
1.822
1.852
4,667,214
-0.05(-2.41%)
Jul 14, 2005
1.920
1.962
1.891
1.898
5,036,717
-0.03(-1.47%)
Jul 13, 2005
2.035
2.049
1.902
1.926
13,480,743
-0.12(-6.00%)
Jul 12, 2005
2.099
2.112
2.033
2.049
28,396,126
-0.32(-13.68%)
Jul 11, 2005
2.328
2.400
2.321
2.373
4,075,268
+0.06(+2.66%)
Jul 08, 2005
2.258
2.340
2.258
2.312
2,210,162
+0.05(+2.37%)
Jul 07, 2005
2.262
2.276
2.233
2.258
1,706,217
-0.01(-0.56%)
Jul 06, 2005
2.284
2.318
2.271
2.271
2,026,482
-0.01(-0.55%)
Jul 05, 2005
2.227
2.298
2.214
2.284
1,935,905
+0.06(+2.48%)
Jul 01, 2005
2.221
2.265
2.221
2.228
1,146,568
-0.00(-0.14%)
Jun 30, 2005
2.273
2.280
2.225
2.232
2,118,309
+0.00(+0.21%)
Jun 29, 2005
2.262
2.285
2.222
2.227
3,508,519
-0.02(-1.05%)
Jun 28, 2005
2.206
2.293
2.206
2.251
2,290,758
+0.03(+1.42%)
Jun 27, 2005
2.269
2.277
2.217
2.219
2,041,431
-0.06(-2.76%)
Jun 24, 2005
2.318
2.325
2.262
2.282
2,101,901
-0.04(-1.73%)
Jun 23, 2005
2.325
2.388
2.298
2.322
4,501,612
-0.03(-1.31%)
Jun 22, 2005
2.381
2.397
2.353
2.353
1,407,735
-0.03(-1.19%)
Jun 21, 2005
2.386
2.400
2.381
2.381
981,956
-0.01(-0.26%)
Jun 20, 2005
2.427
2.427
2.380
2.388
1,027,622
-0.03(-1.17%)
Jun 17, 2005
2.440
2.454
2.413
2.416
857,610
-0.01(-0.45%)
Jun 16, 2005
2.437
2.448
2.422
2.427
647,928
-0.01(-0.32%)
Jun 15, 2005
2.444
2.465
2.416
2.435
1,532,201
+0.00(+0.19%)
Jun 14, 2005
2.418
2.459
2.418
2.430
1,718,476
-0.02(-0.77%)
Jun 13, 2005
2.459
2.473
2.446
2.449
928,492
-0.01(-0.32%)
Jun 10, 2005
2.466
2.474
2.452
2.457
654,838
-0.01(-0.38%)
Jun 09, 2005
2.474
2.522
2.448
2.466
769,539
-0.01(-0.57%)
Jun 08, 2005
2.492
2.522
2.481
2.481
887,369
-0.02(-0.76%)
Jun 07, 2005
2.515
2.542
2.500
2.500
1,448,851
-0.02(-0.84%)
Jun 06, 2005
2.520
2.553
2.492
2.521
1,158,865
+0.02(+0.79%)
Jun 03, 2005
2.537
2.547
2.495
2.501
912,984
-0.03(-1.31%)
Jun 02, 2005
2.541
2.585
2.526
2.534
1,044,449
-0.00(-0.12%)
Jun 01, 2005
2.525
2.567
2.525
2.537
2,010,480
+0.00(+0.19%)
May 31, 2005
2.574
2.574
2.525
2.533
1,058,510
-0.01(-0.43%)
May 27, 2005
2.577
2.582
2.536
2.544
1,761,705
+0.00(+0.19%)
May 26, 2005
2.569
2.581
2.537
2.539
1,796,731
-0.01(-0.56%)
May 25, 2005
2.626
2.626
2.547
2.553
1,748,381
-0.05(-2.03%)
May 24, 2005
2.500
2.627
2.500
2.606
1,451,136
+0.10(+3.80%)
May 23, 2005
2.522
2.577
2.509
2.511
1,280,051
-0.03(-1.12%)
May 20, 2005
2.561
2.569
2.517
2.539
1,117,057
-0.02(-0.92%)
May 19, 2005
2.544
2.575
2.537
2.563
1,837,492
+0.03(+1.03%)
May 18, 2005
2.452
2.552
2.452
2.537
2,020,930
+0.08(+3.44%)
May 17, 2005
2.463
2.466
2.403
2.452
1,474,670
+0.00(+0.06%)
May 16, 2005
2.380
2.462
2.380
2.451
2,851,986
+0.07(+2.91%)
May 13, 2005
2.304
2.402
2.292
2.381
2,719,842
+0.05(+2.23%)
May 12, 2005
2.277
2.345
2.273
2.329
2,798,072
+0.05(+2.00%)
May 11, 2005
2.230
2.290
2.217
2.284
1,923,342
+0.04(+1.76%)
May 10, 2005
2.269
2.282
2.233
2.244
1,882,466
-0.05(-2.00%)
May 09, 2005
2.288
2.298
2.273
2.290
1,767,949
-0.01(-0.55%)
May 06, 2005
2.375
2.377
2.238
2.303
5,613,301
-0.04(-1.75%)
May 05, 2005
2.367
2.405
2.340
2.344
2,539,951
-0.03(-1.26%)
May 04, 2005
2.364
2.392
2.359
2.373
1,851,140
+0.01(+0.60%)
May 03, 2005
2.364
2.381
2.344
2.359
1,288,002
+0.01(+0.27%)
May 02, 2005
2.356
2.407
2.321
2.353
2,195,581
+0.01(+0.61%)
Apr 29, 2005
2.364
2.394
2.329
2.339
2,355,098
-0.03(-1.07%)
Apr 28, 2005
2.377
2.392
2.364
2.364
1,425,393
-0.03(-1.45%)
Apr 27, 2005
2.408
2.427
2.370
2.399
2,521,011
-0.02(-0.98%)
Apr 26, 2005
2.370
2.427
2.370
2.422
1,806,953
+0.04(+1.65%)
Apr 25, 2005
2.381
2.400
2.377
2.383
2,367,636
-0.01(-0.43%)
Apr 22, 2005
2.419
2.422
2.388
2.393
1,752,442
-0.03(-1.07%)
Apr 21, 2005
2.438
2.440
2.385
2.419
2,191,888
+0.01(+0.26%)
Apr 20, 2005
2.454
2.454
2.410
2.413
1,382,729
-0.01(-0.58%)
Apr 19, 2005
2.454
2.455
2.373
2.427
2,195,746
+0.00(+0.07%)
Apr 18, 2005
2.364
2.495
2.364
2.425
5,403,454
+0.06(+2.46%)
Apr 15, 2005
2.373
2.386
2.366
2.367
2,845,870
-0.02(-0.73%)
Apr 14, 2005
2.402
2.411
2.375
2.385
7,074,298
-0.02(-0.75%)
Apr 13, 2005
2.394
2.407
2.380
2.403
5,965,597
+0.01(+0.36%)
Apr 12, 2005
2.399
2.413
2.358
2.394
28,561,638
-0.26(-9.64%)
Apr 11, 2005
2.726
2.726
2.648
2.649
4,614,657
-0.05(-1.70%)
Apr 08, 2005
2.760
2.805
2.695
2.695
2,828,922
-0.06(-2.34%)
Apr 07, 2005
2.805
2.805
2.745
2.760
3,716,919
-0.07(-2.34%)
Apr 06, 2005
2.892
2.917
2.826
2.826
2,468,295
-0.06(-2.02%)
Apr 05, 2005
2.946
2.994
2.843
2.884
2,352,071
-0.06(-2.14%)
Apr 04, 2005
2.884
2.957
2.845
2.947
2,788,027
+0.06(+2.13%)
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
.