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
Cray Inc
(NQ:
CRAY
)
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
2.030
2.230
2.030
2.140
881,197
+0.13(+6.47%)
Apr 28, 2005
2.080
2.090
2.010
2.010
560,792
-0.06(-2.90%)
Apr 27, 2005
2.080
2.180
2.010
2.070
734,389
-0.01(-0.48%)
Apr 26, 2005
2.240
2.260
2.080
2.080
605,753
-0.17(-7.56%)
Apr 25, 2005
2.140
2.250
2.090
2.250
1,124,338
+0.15(+7.14%)
Apr 22, 2005
2.100
2.190
2.040
2.100
1,045,134
+0.00(+0.00%)
Apr 21, 2005
2.010
2.140
1.920
2.100
3,314,525
+0.15(+7.69%)
Apr 20, 2005
2.050
2.050
1.770
1.950
5,024,073
-0.07(-3.47%)
Apr 19, 2005
2.230
2.300
1.980
2.020
2,462,863
-0.12(-5.61%)
Apr 18, 2005
2.220
2.420
2.120
2.140
807,618
-0.10(-4.46%)
Apr 15, 2005
2.360
2.510
2.170
2.240
840,120
-0.01(-0.44%)
Apr 14, 2005
2.390
2.570
2.230
2.250
648,749
-0.13(-5.46%)
Apr 13, 2005
2.490
2.540
2.370
2.380
359,341
-0.13(-5.18%)
Apr 12, 2005
2.500
2.540
2.390
2.510
419,849
-0.01(-0.40%)
Apr 11, 2005
2.720
2.720
2.500
2.520
380,436
-0.14(-5.26%)
Apr 08, 2005
2.710
2.740
2.640
2.660
609,532
-0.07(-2.56%)
Apr 07, 2005
2.680
2.750
2.649
2.730
566,911
+0.05(+1.87%)
Apr 06, 2005
2.640
2.720
2.610
2.680
1,192,375
+0.11(+4.28%)
Apr 05, 2005
2.520
2.600
2.480
2.570
1,221,730
+0.09(+3.63%)
Apr 04, 2005
2.510
2.510
2.450
2.480
590,122
-0.01(-0.40%)
Apr 01, 2005
2.550
2.680
2.430
2.490
1,141,702
-0.06(-2.35%)
Mar 31, 2005
2.500
2.550
2.420
2.550
776,132
+0.05(+2.00%)
Mar 30, 2005
2.440
2.500
2.370
2.500
855,310
+0.10(+4.17%)
Mar 29, 2005
2.340
2.420
2.320
2.400
914,661
+0.02(+0.84%)
Mar 28, 2005
2.500
2.520
2.300
2.380
1,589,295
-0.10(-4.03%)
Mar 24, 2005
2.510
2.580
2.430
2.480
1,250,884
+0.00(+0.00%)
Mar 23, 2005
2.390
2.500
2.390
2.480
1,495,489
+0.11(+4.64%)
Mar 22, 2005
2.360
2.440
2.320
2.370
1,916,154
+0.01(+0.42%)
Mar 21, 2005
2.400
2.410
2.310
2.360
1,408,130
+0.01(+0.43%)
Mar 18, 2005
2.210
2.380
2.160
2.350
3,642,938
+0.12(+5.38%)
Mar 17, 2005
2.590
2.700
2.080
2.230
14,832,161
-0.78(-25.91%)
Mar 16, 2005
3.130
3.160
3.010
3.010
232,900
-0.14(-4.44%)
Mar 15, 2005
3.220
3.250
3.120
3.150
600,749
-0.06(-1.87%)
Mar 14, 2005
3.160
3.250
3.150
3.210
398,686
+0.05(+1.58%)
Mar 11, 2005
3.190
3.200
3.110
3.160
547,922
-0.03(-0.94%)
Mar 10, 2005
3.260
3.340
3.170
3.190
570,437
-0.10(-3.04%)
Mar 09, 2005
3.390
3.460
3.270
3.290
824,337
-0.17(-4.91%)
Mar 08, 2005
3.490
3.610
3.430
3.460
417,935
+0.00(+0.00%)
Mar 07, 2005
3.580
3.590
3.450
3.460
488,288
-0.14(-3.89%)
Mar 04, 2005
3.590
3.660
3.550
3.600
188,727
+0.02(+0.56%)
Mar 03, 2005
3.620
3.640
3.550
3.580
286,079
+0.01(+0.28%)
Mar 02, 2005
3.620
3.740
3.550
3.570
215,427
-0.06(-1.65%)
Mar 01, 2005
3.820
3.820
3.600
3.630
442,983
-0.13(-3.46%)
Feb 28, 2005
3.570
3.850
3.550
3.760
599,525
+0.18(+5.03%)
Feb 25, 2005
3.450
3.580
3.410
3.580
371,752
+0.13(+3.77%)
Feb 24, 2005
3.500
3.500
3.380
3.450
383,268
-0.02(-0.58%)
Feb 23, 2005
3.540
3.540
3.470
3.470
240,586
-0.03(-0.86%)
Feb 22, 2005
3.610
3.610
3.500
3.500
516,605
-0.12(-3.31%)
Feb 18, 2005
3.620
3.660
3.510
3.620
586,997
+0.03(+0.84%)
Feb 17, 2005
3.640
3.770
3.590
3.590
401,766
-0.14(-3.75%)
Feb 16, 2005
3.700
3.750
3.630
3.730
572,352
+0.00(+0.00%)
Feb 15, 2005
3.630
3.770
3.560
3.730
1,350,310
+0.07(+1.91%)
Feb 14, 2005
3.550
3.660
3.510
3.660
565,210
+0.23(+6.71%)
Feb 11, 2005
3.400
3.470
3.400
3.430
690,693
+0.01(+0.29%)
Feb 10, 2005
3.530
3.590
3.410
3.420
715,540
-0.11(-3.12%)
Feb 09, 2005
3.650
3.690
3.520
3.530
531,849
-0.13(-3.55%)
Feb 08, 2005
3.560
3.700
3.560
3.660
1,123,013
+0.10(+2.81%)
Feb 07, 2005
3.540
3.610
3.520
3.560
1,098,488
+0.04(+1.14%)
Feb 04, 2005
3.600
3.630
3.320
3.520
3,404,271
-0.13(-3.56%)
Feb 03, 2005
3.730
3.730
3.600
3.650
839,661
-0.06(-1.62%)
Feb 02, 2005
3.750
3.800
3.630
3.710
985,172
-0.10(-2.62%)
Feb 01, 2005
3.880
3.880
3.740
3.810
828,399
-0.04(-1.04%)
Jan 31, 2005
3.900
3.930
3.720
3.850
793,126
-0.05(-1.28%)
Jan 28, 2005
3.900
3.940
3.760
3.900
600,159
+0.00(+0.00%)
Jan 27, 2005
3.780
3.950
3.700
3.900
969,292
+0.12(+3.17%)
Jan 26, 2005
3.750
3.820
3.610
3.780
661,796
+0.06(+1.61%)
Jan 25, 2005
3.650
3.780
3.630
3.720
650,789
+0.07(+1.92%)
Jan 24, 2005
3.790
3.840
3.600
3.650
779,097
-0.14(-3.69%)
Jan 21, 2005
3.790
3.830
3.730
3.790
792,704
+0.00(+0.00%)
Jan 20, 2005
3.810
3.850
3.750
3.790
1,127,898
-0.02(-0.52%)
Jan 19, 2005
3.950
3.980
3.810
3.810
1,030,082
-0.17(-4.27%)
Jan 18, 2005
4.000
4.080
3.890
3.980
718,486
-0.01(-0.25%)
Jan 14, 2005
3.960
4.050
3.870
3.990
1,334,262
+0.07(+1.79%)
Jan 13, 2005
3.900
4.070
3.900
3.920
1,307,433
-0.02(-0.51%)
Jan 12, 2005
3.970
4.000
3.800
3.940
1,103,754
+0.04(+1.03%)
Jan 11, 2005
4.000
4.010
3.830
3.900
801,732
-0.10(-2.50%)
Jan 10, 2005
3.930
4.060
3.860
4.000
1,577,719
+0.09(+2.30%)
Jan 07, 2005
4.160
4.170
3.770
3.910
2,460,714
-0.21(-5.10%)
Jan 06, 2005
4.150
4.210
4.120
4.120
2,342,778
-0.01(-0.24%)
Jan 05, 2005
4.310
4.360
4.100
4.130
2,964,668
-0.21(-4.84%)
Jan 04, 2005
4.720
4.810
4.250
4.340
2,632,865
-0.41(-8.63%)
Jan 03, 2005
4.850
4.910
4.680
4.750
1,225,893
+0.09(+1.93%)
Dec 31, 2004
4.780
4.800
4.650
4.660
1,118,000
-0.10(-2.10%)
Dec 30, 2004
4.640
4.780
4.580
4.760
2,951,500
+0.12(+2.48%)
Dec 29, 2004
4.650
4.750
4.550
4.645
953,500
-0.05(-0.96%)
Dec 28, 2004
4.750
4.750
4.530
4.690
1,618,100
-0.02(-0.42%)
Dec 27, 2004
4.740
4.770
4.680
4.710
1,046,200
+0.01(+0.21%)
Dec 23, 2004
4.740
4.740
4.650
4.700
1,120,400
+0.00(+0.00%)
Dec 22, 2004
4.770
4.800
4.600
4.700
2,672,500
+0.06(+1.29%)
Dec 21, 2004
4.520
4.830
4.450
4.640
4,440,600
+0.23(+5.22%)
Dec 20, 2004
4.310
4.570
4.280
4.410
4,529,100
+0.09(+2.08%)
Dec 17, 2004
4.270
4.380
4.200
4.320
892,800
-0.02(-0.46%)
Dec 16, 2004
4.350
4.500
4.200
4.340
2,852,900
+0.00(+0.00%)
Dec 15, 2004
4.150
4.370
4.100
4.340
2,474,300
+0.22(+5.34%)
Dec 14, 2004
4.030
4.190
4.010
4.120
1,793,400
+0.06(+1.48%)
Dec 13, 2004
4.140
4.140
4.000
4.060
1,937,300
-0.02(-0.49%)
Dec 10, 2004
4.000
4.140
3.990
4.080
1,221,100
+0.06(+1.49%)
Dec 09, 2004
3.920
4.020
3.890
4.020
1,252,200
+0.06(+1.49%)
Dec 08, 2004
3.900
4.030
3.880
3.961
1,285,400
+0.09(+2.35%)
Dec 07, 2004
3.950
4.080
3.840
3.870
2,123,600
-0.03(-0.77%)
Dec 06, 2004
3.800
4.090
3.680
3.900
4,082,700
+0.08(+2.09%)
Dec 03, 2004
3.980
3.980
3.760
3.820
3,223,800
-0.14(-3.54%)
Dec 02, 2004
3.980
4.030
3.900
3.960
3,632,900
+0.09(+2.33%)
Dec 01, 2004
3.740
3.890
3.700
3.870
11,074,400
+0.36(+10.26%)
Nov 30, 2004
3.650
3.740
3.500
3.510
7,674,600
-0.62(-15.01%)
Nov 29, 2004
4.220
4.230
4.010
4.130
1,650,400
+0.02(+0.49%)
Nov 26, 2004
3.810
4.200
3.760
4.110
1,718,700
+0.37(+9.89%)
Nov 24, 2004
3.750
3.850
3.690
3.740
1,554,700
+0.24(+6.86%)
Nov 23, 2004
3.500
3.680
3.410
3.500
763,700
-0.07(-1.96%)
Nov 22, 2004
3.690
3.700
3.520
3.570
904,200
-0.08(-2.19%)
Nov 19, 2004
3.700
3.750
3.560
3.650
812,700
-0.06(-1.62%)
Nov 18, 2004
3.630
3.730
3.490
3.710
1,051,800
+0.18(+5.10%)
Nov 17, 2004
3.460
3.570
3.420
3.530
1,212,700
+0.16(+4.75%)
Nov 16, 2004
3.260
3.440
3.200
3.370
2,588,300
+0.11(+3.37%)
Nov 15, 2004
3.150
3.260
3.150
3.260
1,304,900
+0.03(+0.93%)
Nov 12, 2004
3.290
3.300
3.110
3.230
1,514,300
-0.04(-1.22%)
Nov 11, 2004
3.310
3.330
3.190
3.270
634,600
+0.06(+1.87%)
Nov 10, 2004
3.300
3.320
3.160
3.210
920,400
-0.04(-1.23%)
Nov 09, 2004
3.270
3.310
3.180
3.250
921,000
+0.03(+0.93%)
Nov 08, 2004
3.110
3.350
3.100
3.220
1,588,400
+0.04(+1.26%)
Nov 05, 2004
3.170
3.290
3.020
3.180
2,830,600
-0.27(-7.83%)
Nov 04, 2004
3.500
3.500
3.340
3.450
539,500
-0.06(-1.71%)
Nov 03, 2004
3.450
3.510
3.391
3.510
523,000
+0.10(+2.93%)
Nov 02, 2004
3.350
3.500
3.290
3.410
569,700
+0.06(+1.79%)
Nov 01, 2004
3.310
3.350
3.250
3.350
382,400
+0.00(+0.15%)
Oct 29, 2004
3.451
3.460
3.310
3.345
419,900
-0.05(-1.62%)
Oct 28, 2004
3.410
3.460
3.340
3.400
372,400
+0.01(+0.29%)
Oct 27, 2004
3.310
3.410
3.310
3.390
478,600
+0.03(+0.89%)
Oct 26, 2004
3.340
3.450
3.260
3.360
866,800
-0.07(-2.04%)
Oct 25, 2004
3.410
3.470
3.350
3.430
416,500
+0.03(+0.88%)
Oct 22, 2004
3.510
3.570
3.350
3.400
429,800
-0.10(-2.86%)
Oct 21, 2004
3.450
3.520
3.350
3.500
490,400
+0.10(+2.94%)
Oct 20, 2004
3.400
3.450
3.310
3.400
413,000
-0.02(-0.58%)
Oct 19, 2004
3.450
3.500
3.390
3.420
548,400
+0.06(+1.79%)
Oct 18, 2004
3.410
3.500
3.340
3.360
573,700
-0.10(-2.89%)
Oct 15, 2004
3.420
3.550
3.400
3.460
268,900
+0.02(+0.58%)
Oct 14, 2004
3.510
3.550
3.380
3.440
387,500
-0.07(-1.99%)
Oct 13, 2004
3.670
3.720
3.500
3.510
470,000
-0.10(-2.77%)
Oct 12, 2004
3.470
3.730
3.400
3.610
728,400
+0.11(+3.14%)
Oct 11, 2004
3.490
3.510
3.440
3.500
191,300
+0.05(+1.45%)
Oct 08, 2004
3.560
3.630
3.440
3.450
403,800
-0.12(-3.36%)
Oct 07, 2004
3.660
3.800
3.530
3.570
451,600
-0.06(-1.65%)
Oct 06, 2004
3.631
3.720
3.600
3.630
611,700
-0.06(-1.63%)
Oct 05, 2004
3.810
3.810
3.670
3.690
675,700
-0.10(-2.64%)
Oct 04, 2004
3.740
3.810
3.600
3.790
1,341,600
+0.21(+5.87%)
Oct 01, 2004
3.640
3.670
3.520
3.580
594,900
+0.05(+1.42%)
Sep 30, 2004
3.510
3.569
3.430
3.530
1,159,600
+0.23(+6.97%)
Sep 29, 2004
3.290
3.340
3.180
3.300
499,100
+0.06(+1.85%)
Sep 28, 2004
3.170
3.270
3.170
3.240
637,900
+0.11(+3.51%)
Sep 27, 2004
3.210
3.250
3.110
3.130
669,500
-0.13(-3.99%)
Sep 24, 2004
3.330
3.390
3.190
3.260
822,100
-0.05(-1.51%)
Sep 23, 2004
3.350
3.430
3.300
3.310
891,900
-0.11(-3.22%)
Sep 22, 2004
3.480
3.530
3.350
3.420
911,900
-0.11(-3.12%)
Sep 21, 2004
3.650
3.780
3.500
3.530
984,500
-0.16(-4.34%)
Sep 20, 2004
3.690
3.770
3.660
3.690
517,400
-0.07(-1.86%)
Sep 17, 2004
3.870
3.880
3.700
3.760
643,600
-0.01(-0.27%)
Sep 16, 2004
3.830
3.840
3.750
3.770
418,600
-0.05(-1.31%)
Sep 15, 2004
3.870
3.910
3.770
3.820
478,100
-0.09(-2.30%)
Sep 14, 2004
3.840
3.950
3.800
3.910
615,900
+0.07(+1.82%)
Sep 13, 2004
3.830
3.890
3.780
3.840
461,400
+0.07(+1.86%)
Sep 10, 2004
3.760
3.870
3.690
3.770
499,100
-0.05(-1.31%)
Sep 09, 2004
3.650
3.830
3.580
3.820
875,800
+0.17(+4.66%)
Sep 08, 2004
3.820
3.850
3.650
3.650
805,900
-0.20(-5.19%)
Sep 07, 2004
4.010
4.010
3.750
3.850
861,900
-0.15(-3.75%)
Sep 03, 2004
3.890
4.000
3.850
4.000
467,200
+0.06(+1.52%)
Sep 02, 2004
4.030
4.030
3.830
3.940
482,900
-0.01(-0.25%)
Sep 01, 2004
3.850
4.590
3.840
3.950
983,800
+0.13(+3.40%)
Aug 31, 2004
3.820
3.870
3.760
3.820
713,000
-0.06(-1.55%)
Aug 30, 2004
3.860
3.900
3.710
3.880
697,700
+0.02(+0.52%)
Aug 27, 2004
3.710
3.860
3.680
3.860
626,700
+0.13(+3.49%)
Aug 26, 2004
3.810
3.840
3.600
3.730
743,700
-0.12(-3.12%)
Aug 25, 2004
3.860
3.920
3.780
3.850
774,000
-0.03(-0.77%)
Aug 24, 2004
4.150
4.200
3.810
3.880
1,327,200
-0.17(-4.20%)
Aug 23, 2004
4.000
4.480
3.900
4.050
1,939,800
+0.16(+4.11%)
Aug 20, 2004
3.500
3.930
3.490
3.890
1,196,100
+0.36(+10.20%)
Aug 19, 2004
3.510
3.730
3.470
3.530
1,153,000
+0.03(+0.86%)
Aug 18, 2004
3.200
3.500
3.200
3.500
895,700
+0.21(+6.38%)
Aug 17, 2004
3.200
3.290
3.160
3.290
699,400
+0.15(+4.78%)
Aug 16, 2004
3.080
3.200
3.080
3.140
376,200
+0.05(+1.62%)
Aug 13, 2004
3.050
3.180
3.050
3.090
409,000
+0.04(+1.31%)
Aug 12, 2004
3.110
3.160
3.040
3.050
539,300
-0.07(-2.24%)
Aug 11, 2004
3.190
3.210
3.100
3.120
587,400
-0.13(-4.00%)
Aug 10, 2004
3.150
3.250
3.130
3.250
535,000
+0.13(+4.17%)
Aug 09, 2004
3.160
3.280
3.120
3.120
952,200
-0.02(-0.64%)
Aug 06, 2004
3.200
3.260
3.110
3.140
1,023,900
-0.13(-3.98%)
Aug 05, 2004
3.250
3.400
3.220
3.270
909,900
-0.01(-0.30%)
Aug 04, 2004
3.300
3.400
3.150
3.280
1,461,300
-0.02(-0.61%)
Aug 03, 2004
3.500
3.540
3.300
3.300
1,876,700
-0.13(-3.79%)
Aug 02, 2004
3.230
3.480
3.110
3.430
2,873,300
+0.25(+7.86%)
Jul 30, 2004
3.040
3.380
3.000
3.180
3,289,400
+0.18(+6.00%)
Jul 29, 2004
3.000
3.030
2.900
3.000
6,419,300
+0.07(+2.39%)
Jul 28, 2004
3.190
3.250
2.850
2.930
5,278,200
-0.10(-3.30%)
Jul 27, 2004
3.430
3.750
2.850
3.030
23,119,500
-1.99(-39.64%)
Jul 23, 2004
5.110
5.160
5.000
5.020
825,700
-0.10(-1.95%)
Jul 22, 2004
5.180
5.300
5.010
5.120
829,900
-0.03(-0.58%)
Jul 21, 2004
5.400
5.400
5.150
5.150
766,000
-0.14(-2.65%)
Jul 20, 2004
5.250
5.290
5.060
5.290
1,272,800
+0.09(+1.73%)
Jul 19, 2004
5.410
5.450
5.140
5.200
1,277,500
-0.24(-4.41%)
Jul 16, 2004
5.400
5.510
5.260
5.440
1,049,000
-0.01(-0.18%)
Jul 15, 2004
5.510
5.600
5.400
5.450
638,300
-0.04(-0.73%)
Jul 14, 2004
5.540
5.660
5.410
5.490
864,200
+0.00(+0.00%)
Jul 13, 2004
5.490
5.630
5.480
5.490
610,700
-0.01(-0.18%)
Jul 12, 2004
5.790
5.910
5.430
5.500
1,484,000
-0.42(-7.09%)
Jul 09, 2004
5.880
6.060
5.790
5.920
995,100
+0.11(+1.89%)
Jul 08, 2004
5.900
5.990
5.810
5.810
867,300
-0.15(-2.52%)
Jul 07, 2004
5.950
6.090
5.940
5.960
853,900
-0.01(-0.17%)
Jul 06, 2004
6.390
6.420
5.870
5.970
1,356,900
-0.44(-6.86%)
Jul 02, 2004
6.430
6.460
6.290
6.410
564,800
+0.02(+0.31%)
Jul 01, 2004
6.640
6.680
6.380
6.390
1,116,500
-0.23(-3.47%)
Jun 30, 2004
6.630
6.730
6.520
6.620
697,400
-0.03(-0.45%)
Jun 29, 2004
6.650
6.680
6.520
6.650
705,900
+0.06(+0.91%)
Jun 28, 2004
6.640
6.810
6.540
6.590
1,460,900
+0.01(+0.15%)
Jun 25, 2004
6.400
6.680
6.350
6.580
1,456,900
+0.15(+2.33%)
Jun 24, 2004
6.670
6.690
6.390
6.430
1,217,900
-0.19(-2.87%)
Jun 23, 2004
6.340
6.690
6.340
6.620
878,500
+0.18(+2.80%)
Jun 22, 2004
6.400
6.540
6.360
6.440
1,582,300
+0.04(+0.63%)
Jun 21, 2004
6.910
6.940
6.360
6.400
3,054,200
-0.51(-7.38%)
Jun 18, 2004
7.000
7.140
6.880
6.910
1,439,700
-0.19(-2.68%)
Jun 17, 2004
7.240
7.270
7.030
7.100
779,000
-0.11(-1.53%)
Jun 16, 2004
7.270
7.300
7.150
7.210
767,400
-0.06(-0.83%)
Jun 15, 2004
7.080
7.290
7.070
7.270
1,262,700
+0.22(+3.12%)
Jun 14, 2004
7.180
7.240
7.050
7.050
1,031,900
-0.10(-1.40%)
Jun 10, 2004
7.120
7.220
7.070
7.150
883,900
+0.11(+1.56%)
Jun 09, 2004
7.200
7.300
7.040
7.040
972,300
-0.20(-2.76%)
Jun 08, 2004
7.300
7.340
7.170
7.240
785,400
-0.06(-0.82%)
Jun 07, 2004
7.560
7.570
7.280
7.300
1,193,600
-0.13(-1.75%)
Jun 04, 2004
7.370
7.530
7.280
7.430
1,273,800
+0.13(+1.78%)
Jun 03, 2004
7.470
7.540
7.270
7.300
841,700
-0.21(-2.80%)
Jun 02, 2004
7.670
7.690
7.500
7.510
1,040,700
-0.14(-1.83%)
Jun 01, 2004
7.860
7.940
7.540
7.650
1,200,800
-0.23(-2.92%)
May 28, 2004
7.760
8.030
7.540
7.880
1,671,500
+0.16(+2.07%)
May 27, 2004
7.750
7.780
7.500
7.720
1,058,300
+0.01(+0.13%)
May 26, 2004
7.650
7.800
7.550
7.710
1,229,900
+0.06(+0.78%)
May 25, 2004
7.440
7.650
7.310
7.650
1,096,200
+0.18(+2.41%)
May 24, 2004
7.460
7.560
7.340
7.470
679,500
+0.07(+0.95%)
May 21, 2004
7.360
7.450
7.260
7.400
479,900
+0.02(+0.27%)
May 20, 2004
7.460
7.500
7.190
7.380
1,087,300
-0.01(-0.14%)
May 19, 2004
7.600
7.600
7.210
7.390
1,155,100
-0.04(-0.54%)
May 18, 2004
7.250
7.509
7.220
7.430
1,970,100
+0.37(+5.24%)
May 17, 2004
7.000
7.090
6.880
7.060
1,400,500
-0.08(-1.12%)
May 14, 2004
7.320
7.320
7.000
7.140
1,044,700
-0.15(-2.06%)
May 13, 2004
7.300
7.680
7.220
7.290
2,612,600
-0.11(-1.49%)
May 12, 2004
7.040
7.430
6.920
7.400
4,164,200
+0.43(+6.17%)
May 11, 2004
6.820
7.070
6.810
6.970
1,220,100
+0.37(+5.61%)
May 10, 2004
6.610
6.730
6.330
6.600
956,800
-0.12(-1.79%)
May 07, 2004
6.900
7.100
6.720
6.720
1,246,700
-0.24(-3.45%)
May 06, 2004
6.800
7.070
6.680
6.960
1,589,300
+0.12(+1.75%)
May 05, 2004
6.890
6.980
6.670
6.840
2,254,700
+0.34(+5.23%)
May 04, 2004
6.540
6.660
6.350
6.500
1,599,900
+0.23(+3.67%)
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
.