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
CMCI TR ETN UBS E-Tracs
(NY:
UCI
)
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 (%)
Apr 29, 2005
22.10
23.41
21.81
23.22
221,500
+1.32(+6.03%)
Apr 28, 2005
22.60
22.65
21.89
21.90
131,400
-0.61(-2.71%)
Apr 27, 2005
22.67
22.98
22.14
22.51
161,700
-0.17(-0.75%)
Apr 26, 2005
23.34
23.35
22.41
22.68
173,100
-0.73(-3.12%)
Apr 25, 2005
22.87
23.64
22.73
23.41
202,200
+0.65(+2.86%)
Apr 22, 2005
23.10
23.30
22.46
22.76
251,900
-0.45(-1.94%)
Apr 21, 2005
22.60
23.51
22.47
23.21
277,200
+1.01(+4.55%)
Apr 20, 2005
22.83
22.83
22.19
22.20
228,100
-0.57(-2.50%)
Apr 19, 2005
22.56
22.91
22.56
22.77
180,600
+0.37(+1.65%)
Apr 18, 2005
21.99
22.60
21.31
22.40
259,700
+0.28(+1.27%)
Apr 15, 2005
23.40
23.41
21.90
22.12
371,800
-1.30(-5.55%)
Apr 14, 2005
23.82
23.93
23.35
23.42
211,200
-0.26(-1.10%)
Apr 13, 2005
24.80
24.81
23.53
23.68
274,100
-1.20(-4.82%)
Apr 12, 2005
24.18
24.95
23.65
24.88
228,300
+0.47(+1.93%)
Apr 11, 2005
24.65
24.78
24.26
24.41
201,400
-0.07(-0.29%)
Apr 08, 2005
24.94
25.00
24.44
24.48
144,000
-0.36(-1.45%)
Apr 07, 2005
24.94
25.24
24.60
24.84
162,000
-0.05(-0.20%)
Apr 06, 2005
25.05
25.59
24.75
24.89
406,200
-0.06(-0.24%)
Apr 05, 2005
24.83
25.19
24.79
24.95
307,200
+0.32(+1.30%)
Apr 04, 2005
24.06
24.90
24.06
24.63
343,800
+0.61(+2.54%)
Apr 01, 2005
24.20
24.35
23.50
24.02
467,000
-0.23(-0.95%)
Mar 31, 2005
24.45
24.90
24.06
24.25
479,600
-0.10(-0.41%)
Mar 30, 2005
23.92
24.78
23.90
24.35
483,000
+0.25(+1.04%)
Mar 29, 2005
25.73
25.73
23.70
24.10
324,100
-1.70(-6.59%)
Mar 28, 2005
25.65
25.94
25.50
25.80
165,600
+0.29(+1.14%)
Mar 24, 2005
25.55
25.82
25.36
25.51
119,800
+0.11(+0.43%)
Mar 23, 2005
25.77
25.90
25.30
25.40
124,600
-0.50(-1.93%)
Mar 22, 2005
26.20
26.90
25.85
25.90
161,800
-0.25(-0.96%)
Mar 21, 2005
26.20
26.33
25.85
26.15
128,700
+0.03(+0.11%)
Mar 18, 2005
28.07
28.07
25.50
26.12
518,800
-1.78(-6.38%)
Mar 17, 2005
27.94
28.17
27.55
27.90
121,000
-0.05(-0.18%)
Mar 16, 2005
28.20
28.21
27.77
27.95
152,000
-0.30(-1.06%)
Mar 15, 2005
28.34
28.60
28.20
28.25
261,900
-0.08(-0.28%)
Mar 14, 2005
28.05
28.52
28.03
28.33
230,200
+0.24(+0.85%)
Mar 11, 2005
27.75
28.09
27.50
28.09
222,500
+0.34(+1.23%)
Mar 10, 2005
28.22
28.25
27.16
27.75
232,200
-0.47(-1.67%)
Mar 09, 2005
28.25
28.56
28.14
28.22
160,500
-0.25(-0.88%)
Mar 08, 2005
28.00
28.87
27.91
28.47
198,900
+0.40(+1.43%)
Mar 07, 2005
28.51
28.97
28.00
28.07
168,100
-0.62(-2.16%)
Mar 04, 2005
28.25
29.20
28.25
28.69
215,600
+0.62(+2.21%)
Mar 03, 2005
28.07
28.50
27.85
28.07
197,000
+0.29(+1.04%)
Mar 02, 2005
27.88
28.18
27.45
27.78
182,400
-0.20(-0.71%)
Mar 01, 2005
27.62
28.25
27.56
27.98
275,800
+0.56(+2.04%)
Feb 28, 2005
28.30
28.47
27.25
27.42
463,200
-1.06(-3.72%)
Feb 25, 2005
28.47
28.65
28.40
28.48
151,700
+0.02(+0.07%)
Feb 24, 2005
28.40
28.54
28.14
28.46
224,800
-0.02(-0.07%)
Feb 23, 2005
28.74
29.31
28.19
28.48
275,800
-0.16(-0.56%)
Feb 22, 2005
30.05
30.25
28.50
28.64
304,100
-1.60(-5.29%)
Feb 18, 2005
30.39
30.55
30.15
30.24
158,500
+0.10(+0.33%)
Feb 17, 2005
30.69
30.79
30.02
30.14
250,400
-0.54(-1.76%)
Feb 16, 2005
30.65
30.95
29.75
30.68
257,900
-0.40(-1.29%)
Feb 15, 2005
32.09
32.10
31.08
31.08
305,800
-1.11(-3.45%)
Feb 14, 2005
31.71
32.35
31.65
32.19
227,100
+0.28(+0.88%)
Feb 11, 2005
31.60
32.10
31.15
31.91
177,100
+0.26(+0.82%)
Feb 10, 2005
32.00
32.35
31.05
31.65
218,400
+0.95(+3.09%)
Feb 09, 2005
31.06
31.60
30.54
30.70
181,700
-0.40(-1.29%)
Feb 08, 2005
31.85
31.95
31.06
31.10
185,300
-0.90(-2.81%)
Feb 07, 2005
31.75
32.19
31.73
32.00
211,800
+0.02(+0.06%)
Feb 04, 2005
31.80
32.00
31.58
31.98
134,200
-0.01(-0.03%)
Feb 03, 2005
31.56
31.99
31.38
31.99
179,400
+0.47(+1.49%)
Feb 02, 2005
31.35
31.90
31.00
31.52
236,500
+0.08(+0.25%)
Feb 01, 2005
30.91
31.60
30.85
31.44
244,300
+0.52(+1.68%)
Jan 31, 2005
30.25
31.06
30.21
30.92
250,000
+0.92(+3.07%)
Jan 28, 2005
30.15
30.38
29.80
30.00
169,600
-0.21(-0.70%)
Jan 27, 2005
30.50
30.89
30.03
30.21
166,600
-0.44(-1.44%)
Jan 26, 2005
30.19
30.80
30.17
30.65
138,700
+0.46(+1.52%)
Jan 25, 2005
30.45
30.77
30.10
30.19
214,800
-0.40(-1.31%)
Jan 24, 2005
31.45
31.59
30.53
30.59
208,000
-1.14(-3.59%)
Jan 21, 2005
31.45
32.35
31.45
31.73
145,300
+0.08(+0.25%)
Jan 20, 2005
32.30
32.42
31.58
31.65
208,400
-0.84(-2.59%)
Jan 19, 2005
32.54
33.35
32.30
32.49
307,200
-0.05(-0.15%)
Jan 18, 2005
31.47
32.75
31.35
32.54
270,100
+1.07(+3.40%)
Jan 14, 2005
31.22
31.72
31.21
31.47
221,900
+0.31(+0.99%)
Jan 13, 2005
31.30
31.80
31.12
31.16
344,700
-0.34(-1.08%)
Jan 12, 2005
31.60
31.65
30.70
31.50
218,700
-0.19(-0.60%)
Jan 11, 2005
31.86
32.29
31.45
31.69
256,200
-0.17(-0.53%)
Jan 10, 2005
31.15
32.60
31.10
31.86
445,100
+0.66(+2.12%)
Jan 07, 2005
32.90
33.19
31.20
31.20
346,900
-1.65(-5.02%)
Jan 06, 2005
33.23
33.48
32.85
32.85
183,500
-0.35(-1.05%)
Jan 05, 2005
33.15
33.78
32.85
33.20
380,700
-0.05(-0.15%)
Jan 04, 2005
32.90
33.65
32.90
33.25
247,500
+0.44(+1.34%)
Jan 03, 2005
34.10
34.19
32.67
32.81
242,900
-1.09(-3.22%)
Dec 31, 2004
34.22
34.56
33.90
33.90
130,000
-0.40(-1.17%)
Dec 30, 2004
34.25
34.61
34.19
34.30
130,400
-0.04(-0.12%)
Dec 29, 2004
33.95
34.49
33.95
34.34
97,900
+0.24(+0.70%)
Dec 28, 2004
33.28
34.28
33.28
34.10
150,200
+0.90(+2.71%)
Dec 27, 2004
34.25
34.29
33.20
33.20
145,300
-0.95(-2.78%)
Dec 23, 2004
33.65
34.30
33.55
34.15
116,700
+0.41(+1.22%)
Dec 22, 2004
33.84
34.15
33.29
33.74
147,100
-0.03(-0.09%)
Dec 21, 2004
32.89
33.80
32.52
33.77
244,200
+0.88(+2.68%)
Dec 20, 2004
33.50
33.94
32.79
32.89
234,300
-0.55(-1.64%)
Dec 17, 2004
33.72
33.90
33.08
33.44
250,200
-0.28(-0.83%)
Dec 16, 2004
35.06
35.06
33.39
33.72
384,200
-1.47(-4.18%)
Dec 15, 2004
33.43
35.23
33.31
35.19
375,200
+1.69(+5.04%)
Dec 14, 2004
33.47
33.62
33.02
33.50
170,800
+0.05(+0.15%)
Dec 13, 2004
32.64
33.55
32.55
33.45
185,200
+0.81(+2.48%)
Dec 10, 2004
31.86
32.78
31.71
32.64
180,900
+0.53(+1.65%)
Dec 09, 2004
32.95
32.95
31.63
32.11
407,900
-1.07(-3.22%)
Dec 08, 2004
32.97
33.50
32.79
33.18
233,200
+0.21(+0.64%)
Dec 07, 2004
33.98
34.12
32.73
32.97
279,100
-0.90(-2.66%)
Dec 06, 2004
34.15
34.19
33.61
33.87
192,700
-0.21(-0.62%)
Dec 03, 2004
34.20
34.25
34.05
34.08
146,300
-0.23(-0.67%)
Dec 02, 2004
33.90
34.55
33.90
34.31
180,500
+0.26(+0.76%)
Dec 01, 2004
33.50
34.27
33.30
34.05
307,400
+0.65(+1.95%)
Nov 30, 2004
33.95
33.95
33.17
33.40
289,400
-0.65(-1.91%)
Nov 29, 2004
34.32
34.49
33.30
34.05
254,600
-0.17(-0.50%)
Nov 26, 2004
33.80
34.35
33.74
34.22
84,400
+0.31(+0.91%)
Nov 24, 2004
34.19
34.38
33.86
33.91
195,500
-0.03(-0.09%)
Nov 23, 2004
33.85
34.05
33.53
33.94
321,300
+0.03(+0.09%)
Nov 22, 2004
33.57
34.20
33.23
33.91
406,000
+0.14(+0.41%)
Nov 19, 2004
33.20
34.29
32.95
33.77
259,700
+0.39(+1.17%)
Nov 18, 2004
34.00
34.13
33.22
33.38
290,200
-0.83(-2.43%)
Nov 17, 2004
34.08
34.65
33.90
34.21
307,800
+0.20(+0.59%)
Nov 16, 2004
34.30
34.31
33.80
34.01
315,100
-0.46(-1.33%)
Nov 15, 2004
33.00
34.49
32.47
34.47
330,600
+1.35(+4.08%)
Nov 12, 2004
33.40
33.43
32.19
33.12
281,500
-0.44(-1.31%)
Nov 11, 2004
33.15
33.68
33.06
33.56
161,500
+0.33(+0.99%)
Nov 10, 2004
32.65
33.81
32.39
33.23
261,600
+0.58(+1.78%)
Nov 09, 2004
31.95
32.99
31.63
32.65
345,100
+0.80(+2.51%)
Nov 08, 2004
31.95
32.48
29.01
31.85
800,000
-0.75(-2.30%)
Nov 05, 2004
33.38
33.38
32.12
32.60
308,000
-0.75(-2.25%)
Nov 04, 2004
31.70
33.50
31.49
33.35
435,800
+1.62(+5.11%)
Nov 03, 2004
31.50
32.45
31.41
31.73
342,700
+0.88(+2.85%)
Nov 02, 2004
30.50
31.61
30.45
30.85
487,200
+0.49(+1.61%)
Nov 01, 2004
29.65
30.51
29.40
30.36
355,500
+0.78(+2.64%)
Oct 29, 2004
29.61
29.75
29.06
29.58
330,200
-0.03(-0.10%)
Oct 28, 2004
29.98
29.99
28.46
29.61
521,600
+0.26(+0.89%)
Oct 27, 2004
27.50
29.70
26.93
29.35
533,700
+2.10(+7.71%)
Oct 26, 2004
26.90
27.43
26.19
27.25
561,300
+1.19(+4.57%)
Oct 25, 2004
24.82
26.82
24.82
26.06
520,700
+1.25(+5.04%)
Oct 22, 2004
25.50
26.32
24.78
24.81
476,200
-0.76(-2.97%)
Oct 21, 2004
25.56
25.91
24.25
25.57
496,100
+0.07(+0.27%)
Oct 20, 2004
23.89
25.91
23.85
25.50
796,300
+1.50(+6.25%)
Oct 19, 2004
31.14
31.14
23.73
24.00
1,353,700
-7.00(-22.58%)
Oct 18, 2004
27.95
31.36
27.95
31.00
871,300
+2.21(+7.68%)
Oct 15, 2004
30.34
30.34
26.10
28.79
1,143,800
-1.62(-5.33%)
Oct 14, 2004
34.75
35.25
29.05
30.41
1,028,100
-4.24(-12.24%)
Oct 13, 2004
35.95
36.40
34.55
34.65
282,700
-1.10(-3.08%)
Oct 12, 2004
35.84
35.94
35.03
35.75
210,300
-0.09(-0.25%)
Oct 11, 2004
35.37
35.98
35.32
35.84
209,500
+0.49(+1.39%)
Oct 08, 2004
35.35
35.60
34.89
35.35
276,200
-0.07(-0.20%)
Oct 07, 2004
35.50
35.90
35.05
35.42
493,200
-0.19(-0.53%)
Oct 06, 2004
34.10
35.75
33.48
35.61
671,600
+1.52(+4.46%)
Oct 05, 2004
35.75
35.89
34.04
34.09
472,600
-1.46(-4.11%)
Oct 04, 2004
35.20
36.15
34.99
35.55
512,300
+0.83(+2.39%)
Oct 01, 2004
32.90
34.72
32.85
34.72
276,800
+1.98(+6.05%)
Sep 30, 2004
33.20
33.95
32.07
32.74
347,100
-0.31(-0.94%)
Sep 29, 2004
31.08
33.12
30.81
33.05
378,800
+1.98(+6.37%)
Sep 28, 2004
30.05
31.22
29.99
31.07
274,700
+0.64(+2.10%)
Sep 27, 2004
31.53
31.53
30.42
30.43
226,500
-1.10(-3.49%)
Sep 24, 2004
31.35
31.80
31.29
31.53
73,700
+0.25(+0.80%)
Sep 23, 2004
31.37
31.90
31.20
31.28
224,400
+0.06(+0.19%)
Sep 22, 2004
32.00
32.00
30.53
31.22
431,700
-0.73(-2.28%)
Sep 21, 2004
30.75
32.00
30.70
31.95
312,600
+1.54(+5.06%)
Sep 20, 2004
29.91
30.60
29.91
30.41
240,300
+0.51(+1.71%)
Sep 17, 2004
29.70
30.25
29.50
29.90
349,200
+0.35(+1.18%)
Sep 16, 2004
28.80
30.15
28.80
29.55
241,300
+0.58(+2.00%)
Sep 15, 2004
29.85
29.87
28.89
28.97
189,300
-0.78(-2.62%)
Sep 14, 2004
29.94
29.99
29.57
29.75
162,800
-0.13(-0.44%)
Sep 13, 2004
29.05
30.14
29.05
29.88
280,000
+0.77(+2.65%)
Sep 10, 2004
28.78
29.40
28.78
29.11
143,100
-0.18(-0.61%)
Sep 09, 2004
28.65
29.48
28.64
29.29
226,500
+0.63(+2.20%)
Sep 08, 2004
28.95
29.68
28.57
28.66
220,000
-0.34(-1.17%)
Sep 07, 2004
27.60
29.10
27.58
29.00
356,100
+1.43(+5.19%)
Sep 03, 2004
27.90
28.27
27.55
27.57
179,400
-0.33(-1.18%)
Sep 02, 2004
27.40
27.95
27.15
27.90
309,200
+0.47(+1.71%)
Sep 01, 2004
27.75
28.13
27.33
27.43
223,700
-0.38(-1.37%)
Aug 31, 2004
27.99
28.48
27.53
27.81
193,000
-0.08(-0.29%)
Aug 30, 2004
28.02
28.25
27.45
27.89
335,900
-0.03(-0.11%)
Aug 27, 2004
28.25
28.31
27.41
27.92
235,300
-0.13(-0.46%)
Aug 26, 2004
27.00
28.05
26.93
28.05
287,300
+1.15(+4.28%)
Aug 25, 2004
26.95
27.05
26.60
26.90
242,700
+0.12(+0.45%)
Aug 24, 2004
28.00
28.02
26.46
26.78
379,000
-0.78(-2.83%)
Aug 23, 2004
27.17
27.76
27.02
27.56
280,700
+0.56(+2.07%)
Aug 20, 2004
26.80
27.00
26.58
27.00
216,000
+0.25(+0.93%)
Aug 19, 2004
26.10
26.91
25.88
26.75
329,600
+0.64(+2.45%)
Aug 18, 2004
25.80
26.15
25.65
26.11
257,400
+0.08(+0.31%)
Aug 17, 2004
25.45
26.03
25.43
26.03
214,600
+0.53(+2.08%)
Aug 16, 2004
25.60
25.80
25.48
25.50
138,600
-0.03(-0.12%)
Aug 13, 2004
25.25
25.66
25.03
25.53
143,500
+0.35(+1.39%)
Aug 12, 2004
25.60
25.64
25.10
25.18
145,800
-0.56(-2.18%)
Aug 11, 2004
24.85
25.87
24.79
25.74
232,700
+0.74(+2.96%)
Aug 10, 2004
25.05
25.54
24.96
25.00
198,500
-0.07(-0.28%)
Aug 09, 2004
24.74
25.25
24.41
25.07
196,300
+0.28(+1.13%)
Aug 06, 2004
24.40
25.23
24.02
24.79
230,100
+0.24(+0.98%)
Aug 05, 2004
25.05
25.05
24.51
24.55
150,800
-0.63(-2.50%)
Aug 04, 2004
24.90
25.40
24.45
25.18
241,100
+0.08(+0.32%)
Aug 03, 2004
23.95
25.39
23.85
25.10
312,900
+0.94(+3.89%)
Aug 02, 2004
23.92
24.19
23.66
24.16
252,600
+0.24(+1.00%)
Jul 30, 2004
24.40
24.41
23.92
23.92
228,100
-0.35(-1.44%)
Jul 29, 2004
24.15
24.50
23.81
24.27
294,400
+0.22(+0.91%)
Jul 28, 2004
24.50
24.50
23.50
24.05
359,000
-0.15(-0.62%)
Jul 27, 2004
23.47
24.56
23.22
24.20
393,600
+0.90(+3.86%)
Jul 26, 2004
22.90
23.42
22.73
23.30
327,800
+0.53(+2.33%)
Jul 23, 2004
22.05
23.07
21.82
22.77
299,800
+0.84(+3.83%)
Jul 22, 2004
22.44
22.44
21.69
21.93
523,900
-0.50(-2.23%)
Jul 21, 2004
22.83
23.11
22.43
22.43
292,500
-0.45(-1.97%)
Jul 20, 2004
22.69
22.97
22.55
22.88
237,100
+0.20(+0.88%)
Jul 19, 2004
22.80
23.03
22.68
22.68
230,500
-0.21(-0.92%)
Jul 16, 2004
23.38
23.38
22.80
22.89
140,600
-0.37(-1.59%)
Jul 15, 2004
22.95
23.46
22.95
23.26
282,600
+0.18(+0.78%)
Jul 14, 2004
23.30
23.35
22.90
23.08
141,000
-0.30(-1.28%)
Jul 13, 2004
22.90
23.50
22.90
23.38
151,600
+0.46(+2.01%)
Jul 12, 2004
22.90
23.01
22.36
22.92
228,500
-0.02(-0.09%)
Jul 09, 2004
23.35
23.35
22.00
22.94
358,700
-0.41(-1.76%)
Jul 08, 2004
23.78
24.09
23.23
23.35
272,000
-0.55(-2.30%)
Jul 07, 2004
23.60
24.00
23.58
23.90
226,600
+0.29(+1.23%)
Jul 06, 2004
23.95
23.95
23.58
23.61
249,000
-0.34(-1.42%)
Jul 02, 2004
23.92
24.00
23.55
23.95
265,200
+0.22(+0.93%)
Jul 01, 2004
23.94
23.94
23.49
23.73
255,100
-0.08(-0.34%)
Jun 30, 2004
23.65
23.85
23.32
23.81
244,500
+0.29(+1.23%)
Jun 29, 2004
23.09
23.64
23.09
23.52
163,600
+0.48(+2.08%)
Jun 28, 2004
23.00
23.76
22.90
23.04
283,800
+0.04(+0.17%)
Jun 25, 2004
21.93
23.00
21.85
23.00
344,000
+1.06(+4.83%)
Jun 24, 2004
21.75
22.23
21.75
21.94
214,700
-0.06(-0.27%)
Jun 23, 2004
21.30
22.00
21.30
22.00
176,700
+0.74(+3.48%)
Jun 22, 2004
21.23
21.40
21.06
21.26
197,500
+0.13(+0.62%)
Jun 21, 2004
20.90
21.39
20.83
21.13
251,000
+0.23(+1.10%)
Jun 18, 2004
21.12
21.15
20.81
20.90
170,200
-0.17(-0.81%)
Jun 17, 2004
20.75
21.07
20.60
21.07
130,600
+0.19(+0.91%)
Jun 16, 2004
20.72
21.06
20.55
20.88
162,400
+0.07(+0.34%)
Jun 15, 2004
20.70
20.97
20.56
20.81
249,400
+0.07(+0.34%)
Jun 14, 2004
21.20
21.56
20.73
20.74
231,000
-0.61(-2.86%)
Jun 10, 2004
21.25
21.75
21.15
21.35
239,500
+0.25(+1.18%)
Jun 09, 2004
21.20
21.36
21.00
21.10
174,500
-0.10(-0.47%)
Jun 08, 2004
20.89
21.25
20.51
21.20
157,400
+0.31(+1.48%)
Jun 07, 2004
20.62
21.10
20.41
20.89
154,400
+0.23(+1.11%)
Jun 04, 2004
20.35
20.98
20.35
20.66
148,200
-0.01(-0.05%)
Jun 03, 2004
20.95
21.01
20.66
20.67
204,400
-0.28(-1.34%)
Jun 02, 2004
21.00
21.18
20.61
20.95
374,400
+0.40(+1.95%)
Jun 01, 2004
19.80
20.60
19.73
20.55
288,600
+0.67(+3.37%)
May 28, 2004
19.89
19.96
19.70
19.88
286,300
-0.01(-0.05%)
May 27, 2004
20.00
20.00
19.73
19.89
219,700
-0.05(-0.25%)
May 26, 2004
19.75
19.98
19.73
19.94
132,100
+0.19(+0.96%)
May 25, 2004
19.10
19.75
19.01
19.75
272,600
+0.54(+2.81%)
May 24, 2004
18.85
19.21
18.85
19.21
207,400
+0.39(+2.07%)
May 21, 2004
18.85
18.99
18.40
18.82
193,600
+0.07(+0.37%)
May 20, 2004
18.45
18.90
18.32
18.75
200,500
+0.33(+1.79%)
May 19, 2004
18.55
18.86
18.40
18.42
215,400
+0.04(+0.22%)
May 18, 2004
18.35
18.51
18.10
18.38
186,400
+0.19(+1.04%)
May 17, 2004
18.27
18.49
17.85
18.19
308,000
-0.05(-0.27%)
May 14, 2004
18.29
18.56
18.10
18.24
184,900
-0.11(-0.60%)
May 13, 2004
18.15
18.60
18.08
18.35
267,500
+0.22(+1.21%)
May 12, 2004
17.95
18.13
17.71
18.13
253,300
+0.08(+0.44%)
May 11, 2004
17.45
18.07
17.45
18.05
303,800
+0.70(+4.03%)
May 10, 2004
17.35
17.59
17.28
17.35
338,200
-0.15(-0.86%)
May 07, 2004
17.90
18.23
17.26
17.50
582,600
-0.50(-2.78%)
May 06, 2004
17.25
18.16
17.25
18.00
492,100
+0.61(+3.51%)
May 05, 2004
17.40
17.57
17.27
17.39
301,700
-0.05(-0.29%)
May 04, 2004
17.00
17.65
17.00
17.44
463,300
+0.04(+0.23%)
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
.