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
Retractable Technologies
(NY:
RVP
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
May 31, 2005
3.250
3.250
3.150
3.150
7,000
-0.17(-5.12%)
May 27, 2005
3.260
3.320
3.260
3.320
3,300
+0.15(+4.73%)
May 26, 2005
3.180
3.220
3.150
3.170
7,600
-0.05(-1.55%)
May 25, 2005
3.300
3.300
3.200
3.220
6,900
-0.10(-3.01%)
May 24, 2005
3.300
3.350
3.270
3.320
9,600
+0.03(+0.91%)
May 23, 2005
3.300
3.300
3.290
3.290
3,100
+0.05(+1.54%)
May 20, 2005
3.210
3.290
3.180
3.240
4,000
+0.01(+0.31%)
May 19, 2005
3.180
3.230
3.160
3.230
2,000
+0.07(+2.22%)
May 18, 2005
3.200
3.200
3.144
3.160
12,100
-0.04(-1.25%)
May 17, 2005
3.180
3.200
3.150
3.200
26,700
+0.03(+0.95%)
May 16, 2005
3.100
3.230
3.100
3.170
23,700
+0.07(+2.26%)
May 13, 2005
3.160
3.160
3.100
3.100
2,400
-0.04(-1.27%)
May 12, 2005
3.160
3.190
3.130
3.140
12,100
-0.02(-0.63%)
May 11, 2005
3.180
3.280
3.140
3.160
9,200
+0.02(+0.64%)
May 10, 2005
3.100
3.140
3.100
3.140
2,400
+0.04(+1.29%)
May 09, 2005
3.130
3.190
3.030
3.100
16,800
-0.01(-0.32%)
May 06, 2005
3.200
3.230
3.070
3.110
19,000
-0.16(-4.89%)
May 05, 2005
3.280
3.300
3.200
3.270
14,400
+0.03(+0.93%)
May 04, 2005
3.190
3.400
3.190
3.240
8,700
+0.01(+0.31%)
May 03, 2005
3.200
3.330
3.150
3.230
28,500
+0.08(+2.54%)
May 02, 2005
3.050
3.150
3.000
3.150
11,200
+0.10(+3.28%)
Apr 29, 2005
3.100
3.200
3.040
3.050
11,800
+0.00(+0.00%)
Apr 28, 2005
2.920
3.090
2.920
3.050
7,400
+0.15(+5.17%)
Apr 27, 2005
3.040
3.090
2.900
2.900
10,400
-0.09(-3.01%)
Apr 26, 2005
3.050
3.050
2.950
2.990
9,700
-0.01(-0.33%)
Apr 25, 2005
3.040
3.050
2.910
3.000
11,100
-0.09(-2.91%)
Apr 22, 2005
2.900
3.090
2.840
3.090
21,800
+0.21(+7.29%)
Apr 21, 2005
2.910
2.950
2.750
2.880
20,500
-0.01(-0.28%)
Apr 20, 2005
2.730
2.888
2.730
2.888
17,600
+0.16(+5.79%)
Apr 19, 2005
3.000
3.050
2.640
2.730
54,100
-0.22(-7.46%)
Apr 18, 2005
3.200
3.200
2.950
2.950
36,900
-0.22(-6.94%)
Apr 15, 2005
3.310
3.310
3.150
3.170
23,500
-0.13(-3.94%)
Apr 14, 2005
3.360
3.360
3.290
3.300
21,600
-0.06(-1.79%)
Apr 13, 2005
3.450
3.650
3.360
3.360
49,200
-0.19(-5.35%)
Apr 12, 2005
3.650
3.680
3.460
3.550
19,500
-0.13(-3.53%)
Apr 11, 2005
3.630
3.680
3.600
3.680
60,400
+0.04(+1.10%)
Apr 08, 2005
3.630
3.660
3.600
3.640
5,800
-0.02(-0.55%)
Apr 07, 2005
3.790
3.790
3.610
3.660
4,200
-0.03(-0.81%)
Apr 06, 2005
3.610
3.770
3.610
3.690
9,800
-0.01(-0.27%)
Apr 05, 2005
3.830
3.830
3.600
3.700
13,800
-0.19(-4.88%)
Apr 04, 2005
3.900
3.950
3.800
3.890
9,300
-0.06(-1.52%)
Apr 01, 2005
3.990
4.040
3.900
3.950
30,900
-0.05(-1.25%)
Mar 31, 2005
4.030
4.030
3.990
4.000
9,100
+0.02(+0.50%)
Mar 30, 2005
4.080
4.080
3.950
3.980
26,200
-0.10(-2.45%)
Mar 29, 2005
4.000
4.080
3.940
4.080
79,200
+0.08(+2.00%)
Mar 28, 2005
3.980
4.000
3.970
4.000
2,900
+0.06(+1.52%)
Mar 24, 2005
4.010
4.050
3.940
3.940
41,700
-0.11(-2.72%)
Mar 23, 2005
4.040
4.060
3.980
4.050
32,200
-0.05(-1.22%)
Mar 22, 2005
4.100
4.140
4.030
4.100
2,500
+0.04(+0.99%)
Mar 21, 2005
4.100
4.100
4.000
4.060
21,400
-0.04(-0.98%)
Mar 18, 2005
4.230
4.250
4.090
4.100
5,800
-0.13(-3.07%)
Mar 17, 2005
4.200
4.250
4.130
4.230
5,200
+0.01(+0.24%)
Mar 16, 2005
4.200
4.270
4.110
4.220
10,000
+0.12(+2.93%)
Mar 15, 2005
4.000
4.140
4.000
4.100
2,800
+0.10(+2.50%)
Mar 14, 2005
4.000
4.070
3.980
4.000
10,100
-0.10(-2.44%)
Mar 11, 2005
3.990
4.100
3.990
4.100
15,400
+0.11(+2.76%)
Mar 10, 2005
3.950
4.000
3.950
3.990
8,700
-0.01(-0.25%)
Mar 09, 2005
3.990
4.000
3.950
4.000
20,300
+0.04(+1.01%)
Mar 08, 2005
3.960
3.990
3.960
3.960
7,800
-0.03(-0.75%)
Mar 07, 2005
4.000
4.000
3.900
3.990
9,400
-0.02(-0.50%)
Mar 04, 2005
3.920
4.010
3.900
4.010
9,500
+0.01(+0.25%)
Mar 03, 2005
4.000
4.000
3.950
4.000
6,500
+0.00(+0.00%)
Mar 02, 2005
3.940
4.000
3.940
4.000
4,000
+0.04(+1.01%)
Mar 01, 2005
4.050
4.050
3.940
3.960
18,100
-0.08(-1.98%)
Feb 28, 2005
3.900
4.040
3.880
4.040
3,800
+0.17(+4.39%)
Feb 25, 2005
3.720
3.890
3.700
3.870
16,800
+0.07(+1.84%)
Feb 24, 2005
3.980
3.980
3.800
3.800
1,500
-0.09(-2.31%)
Feb 23, 2005
3.870
3.890
3.750
3.890
3,700
+0.01(+0.26%)
Feb 22, 2005
4.000
4.090
3.810
3.880
10,400
-0.07(-1.77%)
Feb 18, 2005
3.900
3.960
3.860
3.950
9,100
+0.10(+2.60%)
Feb 17, 2005
4.000
4.000
3.850
3.850
25,300
-0.14(-3.51%)
Feb 16, 2005
4.150
4.150
3.990
3.990
17,000
-0.15(-3.62%)
Feb 15, 2005
4.000
4.150
4.000
4.140
3,700
+0.07(+1.72%)
Feb 14, 2005
4.100
4.140
4.000
4.070
5,400
-0.03(-0.73%)
Feb 11, 2005
4.080
4.240
4.080
4.100
8,600
+0.00(+0.00%)
Feb 10, 2005
4.180
4.180
4.000
4.100
13,500
+0.00(+0.00%)
Feb 09, 2005
4.350
4.350
4.080
4.100
15,700
-0.25(-5.75%)
Feb 08, 2005
4.500
4.500
4.320
4.350
11,500
-0.03(-0.68%)
Feb 07, 2005
4.370
4.500
4.370
4.380
11,600
+0.06(+1.39%)
Feb 04, 2005
4.450
4.500
4.320
4.320
29,200
-0.08(-1.82%)
Feb 03, 2005
4.400
4.400
4.330
4.400
12,600
+0.03(+0.69%)
Feb 02, 2005
4.250
4.480
4.250
4.370
44,200
+0.15(+3.55%)
Feb 01, 2005
4.150
4.220
4.110
4.220
15,100
+0.04(+0.96%)
Jan 31, 2005
4.000
4.180
3.970
4.180
13,900
+0.20(+5.03%)
Jan 28, 2005
4.100
4.100
3.900
3.980
5,600
-0.12(-2.93%)
Jan 27, 2005
3.940
4.120
3.940
4.100
15,100
+0.26(+6.77%)
Jan 26, 2005
3.800
3.900
3.800
3.840
3,900
+0.00(+0.00%)
Jan 25, 2005
3.820
3.900
3.820
3.840
4,900
+0.06(+1.59%)
Jan 24, 2005
3.780
4.000
3.780
3.780
30,000
+0.03(+0.80%)
Jan 21, 2005
3.900
3.900
3.700
3.750
26,300
-0.10(-2.60%)
Jan 20, 2005
4.010
4.010
3.840
3.850
16,800
-0.17(-4.23%)
Jan 19, 2005
4.000
4.070
4.000
4.020
3,200
+0.01(+0.25%)
Jan 18, 2005
4.030
4.100
3.900
4.010
31,100
-0.08(-1.96%)
Jan 14, 2005
4.120
4.120
4.050
4.090
12,700
-0.01(-0.24%)
Jan 13, 2005
4.170
4.170
4.060
4.100
10,400
-0.07(-1.68%)
Jan 12, 2005
4.050
4.170
4.050
4.170
9,800
+0.01(+0.24%)
Jan 11, 2005
4.250
4.250
4.130
4.160
15,400
-0.09(-2.12%)
Jan 10, 2005
4.300
4.350
4.250
4.250
10,200
-0.11(-2.52%)
Jan 07, 2005
4.490
4.490
4.350
4.360
6,500
-0.16(-3.54%)
Jan 06, 2005
4.280
4.520
4.280
4.520
12,600
+0.04(+0.89%)
Jan 05, 2005
4.500
4.530
4.480
4.480
1,600
-0.02(-0.44%)
Jan 04, 2005
4.600
4.720
4.500
4.500
12,900
-0.10(-2.17%)
Jan 03, 2005
4.800
4.800
4.600
4.600
10,400
+0.00(+0.00%)
Dec 31, 2004
4.600
4.680
4.480
4.600
18,200
+0.07(+1.55%)
Dec 30, 2004
4.520
4.650
4.520
4.530
13,300
+0.01(+0.22%)
Dec 29, 2004
4.370
4.550
4.370
4.520
14,000
+0.09(+2.03%)
Dec 28, 2004
4.500
4.600
4.370
4.430
19,200
-0.07(-1.56%)
Dec 27, 2004
4.500
4.500
4.450
4.500
3,100
+0.00(+0.00%)
Dec 23, 2004
4.400
4.500
4.280
4.500
10,700
+0.20(+4.65%)
Dec 22, 2004
4.480
4.480
4.300
4.300
6,400
-0.18(-4.02%)
Dec 21, 2004
4.490
4.590
4.200
4.480
17,700
-0.11(-2.40%)
Dec 20, 2004
4.600
4.700
4.500
4.590
10,400
+0.03(+0.66%)
Dec 17, 2004
4.550
4.700
4.500
4.560
22,000
-0.04(-0.87%)
Dec 16, 2004
4.800
4.800
4.400
4.600
16,800
-0.10(-2.13%)
Dec 15, 2004
4.700
4.750
4.660
4.700
11,500
+0.00(+0.00%)
Dec 14, 2004
4.850
4.850
4.700
4.700
15,300
-0.15(-3.09%)
Dec 13, 2004
4.650
4.850
4.650
4.850
22,300
+0.36(+8.02%)
Dec 10, 2004
4.350
4.500
4.310
4.490
9,700
+0.20(+4.66%)
Dec 09, 2004
4.280
4.300
4.250
4.290
13,900
+0.01(+0.28%)
Dec 08, 2004
4.350
4.400
4.270
4.278
4,800
-0.02(-0.51%)
Dec 07, 2004
4.400
4.500
4.270
4.300
17,200
-0.11(-2.49%)
Dec 06, 2004
4.260
4.500
4.260
4.410
15,600
+0.05(+1.15%)
Dec 03, 2004
4.750
4.750
4.360
4.360
12,400
-0.26(-5.63%)
Dec 02, 2004
4.650
4.850
4.620
4.620
9,100
+0.07(+1.54%)
Dec 01, 2004
4.890
4.890
4.550
4.550
23,100
-0.34(-6.95%)
Nov 30, 2004
5.000
5.150
4.800
4.890
6,600
-0.11(-2.20%)
Nov 29, 2004
5.010
5.200
4.900
5.000
25,200
-0.01(-0.20%)
Nov 26, 2004
5.230
5.240
5.010
5.010
14,100
-0.19(-3.65%)
Nov 24, 2004
4.880
5.200
4.880
5.200
46,000
+0.55(+11.83%)
Nov 23, 2004
4.250
4.750
4.250
4.650
75,800
+0.40(+9.41%)
Nov 22, 2004
4.200
4.300
4.200
4.250
25,200
+0.11(+2.66%)
Nov 19, 2004
4.180
4.200
4.140
4.140
8,500
-0.06(-1.43%)
Nov 18, 2004
4.300
4.300
4.200
4.200
15,300
-0.10(-2.33%)
Nov 17, 2004
4.250
4.300
4.130
4.300
59,500
+0.10(+2.38%)
Nov 16, 2004
4.000
4.850
4.000
4.200
59,400
+0.19(+4.74%)
Nov 15, 2004
3.960
4.090
3.950
4.010
7,700
-0.04(-0.99%)
Nov 12, 2004
4.050
4.130
4.050
4.050
9,200
+0.02(+0.50%)
Nov 11, 2004
4.100
4.130
4.000
4.030
4,500
+0.11(+2.81%)
Nov 10, 2004
3.910
4.130
3.910
3.920
5,400
+0.01(+0.26%)
Nov 09, 2004
4.090
4.090
3.910
3.910
5,000
-0.09(-2.25%)
Nov 08, 2004
4.000
4.050
4.000
4.000
9,500
+0.00(+0.00%)
Nov 05, 2004
4.050
4.050
4.000
4.000
13,300
-0.05(-1.23%)
Nov 04, 2004
4.010
4.100
4.010
4.050
3,800
+0.05(+1.25%)
Nov 03, 2004
4.160
4.220
4.000
4.000
9,100
-0.20(-4.76%)
Nov 02, 2004
4.250
4.250
4.200
4.200
6,100
-0.10(-2.33%)
Nov 01, 2004
4.300
4.420
4.250
4.300
6,600
+0.05(+1.18%)
Oct 29, 2004
4.250
4.250
4.250
4.250
1,000
+0.00(+0.00%)
Oct 28, 2004
4.250
4.250
4.250
4.250
100
+0.05(+1.19%)
Oct 27, 2004
4.220
4.250
4.180
4.200
7,100
-0.04(-0.94%)
Oct 26, 2004
4.100
4.350
4.100
4.240
7,400
+0.14(+3.41%)
Oct 25, 2004
4.180
4.180
4.100
4.100
8,300
+0.00(+0.00%)
Oct 22, 2004
4.100
4.160
4.100
4.100
2,000
-0.02(-0.49%)
Oct 21, 2004
4.120
4.120
4.120
4.120
1,000
-0.03(-0.72%)
Oct 20, 2004
3.950
4.170
3.950
4.150
6,600
+0.02(+0.48%)
Oct 19, 2004
4.000
4.130
4.000
4.130
2,100
+0.03(+0.73%)
Oct 18, 2004
4.180
4.180
4.000
4.100
4,500
-0.14(-3.30%)
Oct 15, 2004
4.300
4.300
4.200
4.240
4,800
+0.14(+3.41%)
Oct 14, 2004
3.950
4.240
3.950
4.100
6,700
+0.25(+6.49%)
Oct 13, 2004
4.200
4.200
3.550
3.850
16,800
-0.30(-7.23%)
Oct 12, 2004
4.290
4.290
4.150
4.150
5,700
-0.15(-3.49%)
Oct 11, 2004
4.290
4.300
4.290
4.300
8,600
+0.01(+0.23%)
Oct 08, 2004
4.300
4.300
4.290
4.290
900
+0.00(+0.00%)
Oct 07, 2004
4.300
4.300
4.290
4.290
13,300
+0.02(+0.47%)
Oct 06, 2004
4.320
4.320
4.270
4.270
2,000
-0.08(-1.84%)
Oct 05, 2004
4.350
4.450
4.350
4.350
6,100
+0.00(+0.00%)
Oct 04, 2004
4.600
4.600
4.350
4.350
3,400
-0.25(-5.43%)
Oct 01, 2004
4.500
4.650
4.500
4.600
3,700
+0.06(+1.32%)
Sep 30, 2004
4.530
4.750
4.500
4.540
6,300
-0.01(-0.22%)
Sep 29, 2004
4.790
4.800
4.550
4.550
5,100
-0.24(-5.01%)
Sep 28, 2004
4.800
4.800
4.760
4.790
3,500
-0.06(-1.24%)
Sep 27, 2004
4.820
4.900
4.810
4.850
1,300
-0.01(-0.21%)
Sep 24, 2004
4.850
4.860
4.760
4.860
4,800
+0.01(+0.21%)
Sep 23, 2004
5.030
5.030
4.600
4.850
18,700
-0.13(-2.61%)
Sep 22, 2004
5.020
5.020
4.850
4.980
5,000
-0.04(-0.80%)
Sep 21, 2004
5.050
5.090
5.020
5.020
3,500
-0.08(-1.57%)
Sep 20, 2004
5.090
5.100
5.000
5.100
2,100
+0.00(+0.00%)
Sep 17, 2004
4.970
5.100
4.970
5.100
1,000
+0.10(+2.00%)
Sep 16, 2004
4.990
5.000
4.990
5.000
2,100
+0.00(+0.00%)
Sep 15, 2004
4.950
5.000
4.950
5.000
8,400
+0.00(+0.00%)
Sep 14, 2004
5.150
5.170
5.000
5.000
5,400
-0.10(-1.96%)
Sep 13, 2004
5.250
5.250
5.100
5.100
5,300
-0.10(-1.92%)
Sep 10, 2004
5.100
5.200
5.036
5.200
5,500
+0.05(+0.97%)
Sep 09, 2004
5.150
5.150
5.150
5.150
200
+0.00(+0.00%)
Sep 08, 2004
5.300
5.340
5.150
5.150
3,800
-0.04(-0.77%)
Sep 07, 2004
5.150
5.200
5.100
5.190
4,300
+0.14(+2.77%)
Sep 03, 2004
5.050
5.100
5.050
5.050
1,900
+0.00(+0.00%)
Sep 02, 2004
5.050
5.050
5.000
5.050
4,600
+0.05(+1.00%)
Sep 01, 2004
4.980
5.000
4.980
5.000
5,600
+0.10(+2.04%)
Aug 31, 2004
4.880
4.930
4.880
4.900
1,000
+0.07(+1.45%)
Aug 30, 2004
4.800
4.990
4.800
4.830
5,900
+0.02(+0.42%)
Aug 27, 2004
4.850
4.930
4.750
4.810
4,800
-0.01(-0.21%)
Aug 26, 2004
4.990
5.000
4.750
4.820
15,000
-0.03(-0.62%)
Aug 25, 2004
5.000
5.000
4.850
4.850
10,400
-0.15(-3.00%)
Aug 24, 2004
5.040
5.040
4.880
5.000
10,300
+0.00(+0.00%)
Aug 23, 2004
5.250
5.340
5.000
5.000
14,200
-0.26(-4.94%)
Aug 20, 2004
5.400
5.450
5.200
5.260
26,000
+0.16(+3.14%)
Aug 19, 2004
4.820
5.200
4.820
5.100
67,600
+0.38(+8.05%)
Aug 18, 2004
4.600
4.850
4.600
4.720
10,500
+0.12(+2.61%)
Aug 17, 2004
4.900
4.950
4.500
4.600
57,500
-0.30(-6.12%)
Aug 16, 2004
5.150
5.150
4.900
4.900
11,900
-0.29(-5.59%)
Aug 13, 2004
5.350
5.370
5.100
5.190
14,700
-0.16(-2.99%)
Aug 12, 2004
5.550
5.550
5.300
5.350
11,800
-0.15(-2.73%)
Aug 11, 2004
5.850
5.850
5.450
5.500
10,300
-0.35(-5.98%)
Aug 10, 2004
5.900
5.900
5.800
5.850
8,200
-0.10(-1.68%)
Aug 09, 2004
5.980
5.980
5.950
5.950
300
-0.06(-1.00%)
Aug 06, 2004
6.010
6.010
6.010
6.010
300
+0.08(+1.35%)
Aug 05, 2004
5.950
6.000
5.900
5.930
7,300
-0.02(-0.34%)
Aug 04, 2004
5.950
6.020
5.950
5.950
1,700
-0.05(-0.83%)
Aug 03, 2004
6.020
6.020
5.950
6.000
4,600
-0.03(-0.50%)
Aug 02, 2004
6.100
6.100
6.010
6.030
5,000
+0.02(+0.33%)
Jul 30, 2004
6.050
6.050
6.010
6.010
14,700
-0.09(-1.48%)
Jul 29, 2004
6.200
6.200
6.010
6.100
12,300
-0.14(-2.24%)
Jul 28, 2004
6.350
6.540
6.150
6.240
26,100
-0.15(-2.35%)
Jul 27, 2004
6.150
6.450
6.100
6.390
9,700
+0.18(+2.90%)
Jul 26, 2004
6.370
6.370
6.150
6.210
20,100
-0.09(-1.43%)
Jul 23, 2004
6.490
6.600
6.300
6.300
16,300
-0.09(-1.41%)
Jul 22, 2004
6.550
6.550
6.310
6.390
18,300
-0.02(-0.31%)
Jul 21, 2004
6.850
6.950
6.410
6.410
15,800
-0.33(-4.90%)
Jul 20, 2004
6.350
6.750
6.350
6.740
13,400
+0.43(+6.81%)
Jul 19, 2004
6.600
6.600
6.300
6.310
12,300
-0.33(-4.97%)
Jul 16, 2004
6.810
6.840
6.600
6.640
16,900
-0.21(-3.07%)
Jul 15, 2004
7.020
7.020
6.840
6.850
18,600
-0.10(-1.48%)
Jul 14, 2004
7.050
7.150
6.953
6.953
10,300
-0.06(-0.81%)
Jul 13, 2004
7.150
7.180
7.010
7.010
8,900
-0.09(-1.27%)
Jul 12, 2004
6.990
7.150
6.950
7.100
25,400
+0.21(+3.05%)
Jul 09, 2004
6.800
6.950
6.800
6.890
19,200
+0.04(+0.58%)
Jul 08, 2004
7.200
7.200
6.800
6.850
45,100
-0.35(-4.86%)
Jul 07, 2004
7.300
7.500
7.150
7.200
28,900
-0.10(-1.37%)
Jul 06, 2004
7.890
7.900
7.210
7.300
84,600
-0.60(-7.59%)
Jul 02, 2004
6.120
9.160
6.120
7.900
710,000
+1.78(+29.08%)
Jul 01, 2004
6.170
6.340
6.120
6.120
15,300
-0.06(-0.97%)
Jun 30, 2004
6.120
6.180
6.060
6.180
8,200
+0.11(+1.81%)
Jun 29, 2004
6.050
6.390
5.810
6.070
27,500
+0.22(+3.76%)
Jun 28, 2004
6.000
6.040
5.200
5.850
80,300
-0.12(-2.01%)
Jun 25, 2004
6.610
6.610
5.900
5.970
260,300
-0.63(-9.55%)
Jun 24, 2004
6.800
6.900
6.600
6.600
15,400
-0.15(-2.22%)
Jun 23, 2004
7.020
7.020
6.750
6.750
12,800
-0.27(-3.85%)
Jun 22, 2004
7.000
7.100
6.950
7.020
7,000
+0.02(+0.29%)
Jun 21, 2004
7.100
7.100
7.000
7.000
8,800
-0.02(-0.28%)
Jun 18, 2004
7.050
7.150
7.010
7.020
15,800
+0.07(+1.01%)
Jun 17, 2004
6.650
6.950
6.600
6.950
5,800
+0.30(+4.51%)
Jun 16, 2004
6.400
6.650
6.390
6.650
9,000
+0.29(+4.56%)
Jun 15, 2004
6.520
6.580
6.350
6.360
12,900
-0.16(-2.45%)
Jun 14, 2004
6.720
6.720
6.470
6.520
9,400
-0.20(-2.98%)
Jun 10, 2004
7.060
7.060
6.700
6.720
22,400
-0.34(-4.82%)
Jun 09, 2004
7.180
7.200
7.060
7.060
9,500
-0.04(-0.56%)
Jun 08, 2004
6.800
7.250
6.800
7.100
20,500
+0.50(+7.58%)
Jun 07, 2004
6.510
6.600
6.490
6.600
12,600
+0.10(+1.54%)
Jun 04, 2004
6.600
6.640
6.500
6.500
6,900
-0.01(-0.15%)
Jun 03, 2004
6.550
6.600
6.500
6.510
4,700
-0.11(-1.66%)
Jun 02, 2004
6.720
6.720
6.620
6.620
5,200
-0.05(-0.75%)
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
.