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 (%)
Apr 29, 2005
2.890
3.010
2.870
2.970
106,300
+0.13(+4.58%)
Apr 28, 2005
3.010
3.010
2.760
2.840
114,300
-0.24(-7.79%)
Apr 27, 2005
3.100
3.170
2.950
3.080
86,600
-0.10(-3.14%)
Apr 26, 2005
3.150
3.250
3.120
3.180
68,000
+0.05(+1.60%)
Apr 25, 2005
3.150
3.150
3.060
3.130
33,500
+0.02(+0.64%)
Apr 22, 2005
3.120
3.140
2.920
3.110
96,900
+0.00(+0.00%)
Apr 21, 2005
3.230
3.300
2.950
3.110
168,400
-0.13(-4.01%)
Apr 20, 2005
3.290
3.440
3.160
3.240
126,600
-0.04(-1.22%)
Apr 19, 2005
3.150
3.320
3.150
3.280
66,600
+0.17(+5.47%)
Apr 18, 2005
3.050
3.150
3.020
3.110
52,000
+0.02(+0.65%)
Apr 15, 2005
3.070
3.180
3.030
3.090
104,700
-0.04(-1.28%)
Apr 14, 2005
3.500
3.500
3.000
3.130
302,700
-0.40(-11.33%)
Apr 13, 2005
3.510
3.550
3.500
3.530
29,700
+0.02(+0.57%)
Apr 12, 2005
3.500
3.550
3.500
3.510
74,200
+0.01(+0.29%)
Apr 11, 2005
3.520
3.590
3.500
3.500
33,100
+0.00(+0.00%)
Apr 08, 2005
3.420
3.520
3.410
3.500
27,800
+0.05(+1.49%)
Apr 07, 2005
3.480
3.490
3.420
3.449
50,200
-0.03(-0.91%)
Apr 06, 2005
3.460
3.500
3.440
3.480
38,000
+0.02(+0.58%)
Apr 05, 2005
3.500
3.500
3.440
3.460
35,500
-0.03(-0.86%)
Apr 04, 2005
3.550
3.560
3.440
3.490
65,200
-0.10(-2.79%)
Apr 01, 2005
3.560
3.600
3.560
3.590
15,400
-0.01(-0.28%)
Mar 31, 2005
3.600
3.670
3.600
3.600
16,200
+0.00(+0.00%)
Mar 30, 2005
3.570
3.650
3.560
3.600
31,800
+0.03(+0.84%)
Mar 29, 2005
3.660
3.660
3.560
3.570
38,800
-0.09(-2.46%)
Mar 28, 2005
3.700
3.730
3.660
3.660
37,000
-0.03(-0.81%)
Mar 24, 2005
3.650
3.740
3.650
3.690
59,600
+0.06(+1.65%)
Mar 23, 2005
3.740
3.740
3.600
3.630
76,600
-0.15(-3.97%)
Mar 22, 2005
3.860
3.940
3.760
3.780
78,300
-0.08(-2.07%)
Mar 21, 2005
3.800
3.860
3.720
3.860
92,200
+0.03(+0.78%)
Mar 18, 2005
3.790
3.900
3.740
3.830
73,300
+0.05(+1.32%)
Mar 17, 2005
4.000
4.020
3.710
3.780
160,500
-0.25(-6.20%)
Mar 16, 2005
4.080
4.080
4.010
4.030
54,300
-0.02(-0.49%)
Mar 15, 2005
4.100
4.100
4.010
4.050
27,800
+0.00(+0.00%)
Mar 14, 2005
4.000
4.100
3.980
4.050
76,400
-0.01(-0.25%)
Mar 11, 2005
4.050
4.140
4.010
4.060
70,100
+0.01(+0.25%)
Mar 10, 2005
4.140
4.160
4.050
4.050
50,500
-0.10(-2.41%)
Mar 09, 2005
4.160
4.270
4.150
4.150
101,400
+0.00(+0.00%)
Mar 08, 2005
4.040
4.160
4.040
4.150
142,800
+0.14(+3.49%)
Mar 07, 2005
3.930
4.040
3.920
4.010
69,700
+0.09(+2.30%)
Mar 04, 2005
3.900
3.920
3.850
3.920
43,000
+0.06(+1.55%)
Mar 03, 2005
3.750
3.890
3.730
3.860
67,300
+0.02(+0.56%)
Mar 02, 2005
3.760
3.900
3.730
3.838
50,300
+0.05(+1.28%)
Mar 01, 2005
3.880
3.900
3.730
3.790
46,300
-0.09(-2.32%)
Feb 28, 2005
3.840
3.950
3.830
3.880
79,000
+0.04(+1.04%)
Feb 25, 2005
3.830
3.950
3.800
3.840
99,400
+0.00(+0.00%)
Feb 24, 2005
3.920
3.960
3.800
3.840
87,600
-0.07(-1.79%)
Feb 23, 2005
4.030
4.030
3.800
3.910
136,500
-0.12(-2.98%)
Feb 22, 2005
4.020
4.080
3.980
4.030
79,000
+0.10(+2.54%)
Feb 18, 2005
3.950
3.960
3.850
3.930
43,500
+0.03(+0.77%)
Feb 17, 2005
3.830
3.980
3.680
3.900
88,800
+0.06(+1.56%)
Feb 16, 2005
3.700
3.840
3.680
3.840
55,800
+0.08(+2.13%)
Feb 15, 2005
3.850
3.870
3.760
3.760
59,700
-0.08(-2.08%)
Feb 14, 2005
3.820
3.890
3.820
3.840
54,000
+0.04(+1.05%)
Feb 11, 2005
3.780
3.890
3.770
3.800
48,700
+0.04(+1.06%)
Feb 10, 2005
3.500
3.780
3.500
3.760
70,600
+0.16(+4.44%)
Feb 09, 2005
3.560
3.650
3.510
3.600
32,100
+0.04(+1.12%)
Feb 08, 2005
3.520
3.560
3.420
3.560
67,700
+0.02(+0.56%)
Feb 07, 2005
3.590
3.620
3.500
3.540
61,500
-0.04(-1.12%)
Feb 04, 2005
3.600
3.630
3.550
3.580
64,200
-0.05(-1.38%)
Feb 03, 2005
3.610
3.700
3.600
3.630
52,000
-0.04(-1.09%)
Feb 02, 2005
3.680
3.740
3.610
3.670
40,100
+0.03(+0.82%)
Feb 01, 2005
3.640
3.750
3.640
3.640
29,500
-0.10(-2.67%)
Jan 31, 2005
3.770
3.770
3.620
3.740
58,200
-0.03(-0.80%)
Jan 28, 2005
3.700
3.790
3.620
3.770
89,700
+0.19(+5.31%)
Jan 27, 2005
3.510
3.600
3.460
3.580
74,400
+0.07(+1.99%)
Jan 26, 2005
3.550
3.560
3.500
3.510
36,100
-0.02(-0.57%)
Jan 25, 2005
3.600
3.600
3.500
3.530
44,100
-0.04(-1.12%)
Jan 24, 2005
3.600
3.680
3.550
3.570
37,600
-0.01(-0.28%)
Jan 21, 2005
3.500
3.620
3.500
3.580
78,000
+0.09(+2.58%)
Jan 20, 2005
3.500
3.550
3.400
3.490
54,900
-0.01(-0.29%)
Jan 19, 2005
3.510
3.550
3.450
3.500
53,500
-0.02(-0.57%)
Jan 18, 2005
3.490
3.550
3.480
3.520
33,200
+0.02(+0.57%)
Jan 14, 2005
3.450
3.500
3.360
3.500
32,800
+0.02(+0.57%)
Jan 13, 2005
3.520
3.520
3.421
3.480
48,800
-0.06(-1.69%)
Jan 12, 2005
3.650
3.690
3.520
3.540
59,800
+0.01(+0.28%)
Jan 11, 2005
3.450
3.640
3.430
3.530
60,100
+0.13(+3.82%)
Jan 10, 2005
3.400
3.500
3.380
3.400
65,800
+0.05(+1.49%)
Jan 07, 2005
3.450
3.450
3.300
3.350
99,400
-0.06(-1.76%)
Jan 06, 2005
3.440
3.450
3.350
3.410
47,200
-0.03(-0.87%)
Jan 05, 2005
3.540
3.550
3.410
3.440
60,200
-0.14(-3.91%)
Jan 04, 2005
3.550
3.600
3.550
3.580
79,500
+0.00(+0.00%)
Jan 03, 2005
3.560
3.720
3.560
3.580
142,200
-0.22(-5.79%)
Dec 31, 2004
3.860
3.870
3.770
3.800
102,800
-0.06(-1.55%)
Dec 30, 2004
3.850
3.930
3.850
3.860
45,100
-0.02(-0.52%)
Dec 29, 2004
3.920
3.920
3.750
3.880
105,700
-0.06(-1.52%)
Dec 28, 2004
3.950
3.980
3.840
3.940
38,600
+0.00(+0.00%)
Dec 27, 2004
3.880
4.000
3.860
3.940
86,100
+0.09(+2.34%)
Dec 23, 2004
3.830
3.870
3.780
3.850
22,200
+0.06(+1.58%)
Dec 22, 2004
3.840
3.870
3.780
3.790
52,900
-0.03(-0.79%)
Dec 21, 2004
3.810
3.850
3.756
3.820
43,500
+0.04(+1.06%)
Dec 20, 2004
3.910
3.920
3.780
3.780
88,900
-0.12(-3.08%)
Dec 17, 2004
3.940
3.940
3.860
3.900
68,500
+0.01(+0.26%)
Dec 16, 2004
3.950
3.970
3.880
3.890
68,800
-0.09(-2.26%)
Dec 15, 2004
3.900
4.010
3.900
3.980
94,000
+0.10(+2.58%)
Dec 14, 2004
3.950
3.950
3.880
3.880
84,900
-0.08(-2.02%)
Dec 13, 2004
3.940
3.980
3.890
3.960
79,300
+0.05(+1.28%)
Dec 10, 2004
3.910
3.940
3.880
3.910
46,300
-0.03(-0.76%)
Dec 09, 2004
3.930
3.980
3.900
3.940
110,800
-0.01(-0.25%)
Dec 08, 2004
3.960
3.980
3.880
3.950
137,000
-0.11(-2.71%)
Dec 07, 2004
4.100
4.150
4.050
4.060
47,400
-0.10(-2.40%)
Dec 06, 2004
4.260
4.260
4.070
4.160
74,500
-0.10(-2.35%)
Dec 03, 2004
4.160
4.300
4.040
4.260
168,100
+0.06(+1.43%)
Dec 02, 2004
4.500
4.500
4.160
4.200
199,600
-0.28(-6.25%)
Dec 01, 2004
4.590
4.630
4.480
4.480
74,600
-0.09(-1.97%)
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%)
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
.