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
CONSOL Energy
(NY:
)
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 (%)
May 31, 2005
23.90
24.11
23.36
23.93
2,192,800
+0.03(+0.10%)
May 27, 2005
23.85
24.12
23.72
23.90
856,100
+0.20(+0.84%)
May 26, 2005
23.35
23.71
23.23
23.70
705,500
+0.52(+2.24%)
May 25, 2005
23.35
23.37
22.74
23.18
648,000
+0.00(+0.02%)
May 24, 2005
23.29
23.41
22.86
23.18
549,200
-0.11(-0.49%)
May 23, 2005
22.89
23.36
22.89
23.29
710,400
+0.43(+1.88%)
May 20, 2005
23.10
23.10
22.75
22.86
423,000
-0.12(-0.50%)
May 19, 2005
22.86
23.07
22.62
22.98
578,100
+0.18(+0.77%)
May 18, 2005
22.75
23.22
22.70
22.80
1,200,800
+0.22(+0.97%)
May 17, 2005
21.90
22.59
21.90
22.58
1,504,100
+0.65(+2.99%)
May 16, 2005
21.50
22.05
21.24
21.93
2,386,000
+0.38(+1.74%)
May 13, 2005
22.34
22.64
21.30
21.55
1,728,800
-0.79(-3.54%)
May 12, 2005
23.50
23.91
22.05
22.34
1,400,100
-1.39(-5.84%)
May 11, 2005
23.48
23.77
23.40
23.73
520,300
+0.25(+1.06%)
May 10, 2005
24.08
24.08
23.36
23.48
940,900
-0.60(-2.49%)
May 09, 2005
23.96
24.12
23.79
24.07
994,900
+0.19(+0.80%)
May 06, 2005
23.57
23.95
23.43
23.89
1,371,000
+0.59(+2.51%)
May 05, 2005
23.20
23.48
22.91
23.30
1,654,600
+0.19(+0.82%)
May 04, 2005
22.85
23.11
22.62
23.11
1,122,700
+0.36(+1.58%)
May 03, 2005
22.85
23.25
22.56
22.75
1,566,600
+0.28(+1.25%)
May 02, 2005
21.62
22.51
21.53
22.47
1,327,300
+0.85(+3.93%)
Apr 29, 2005
21.62
22.08
21.30
21.62
1,453,600
+0.29(+1.34%)
Apr 28, 2005
22.20
22.25
20.93
21.34
2,271,600
-0.31(-1.43%)
Apr 27, 2005
22.05
22.13
21.11
21.64
1,323,800
-0.55(-2.50%)
Apr 26, 2005
22.82
22.84
22.13
22.20
1,025,800
-0.50(-2.20%)
Apr 25, 2005
22.62
23.18
22.50
22.70
789,500
+0.25(+1.11%)
Apr 22, 2005
22.32
22.90
22.11
22.45
958,700
+0.24(+1.08%)
Apr 21, 2005
21.57
22.27
21.57
22.21
936,300
+0.68(+3.16%)
Apr 20, 2005
22.21
22.34
21.52
21.53
745,100
-0.62(-2.80%)
Apr 19, 2005
22.00
22.24
21.93
22.15
1,176,500
+0.77(+3.60%)
Apr 18, 2005
20.90
21.50
20.77
21.38
1,364,000
+0.39(+1.88%)
Apr 15, 2005
21.48
22.12
20.98
20.98
1,488,100
-0.77(-3.52%)
Apr 14, 2005
22.38
22.43
20.93
21.75
2,251,800
-0.63(-2.82%)
Apr 13, 2005
23.30
23.32
22.23
22.38
1,627,500
-0.95(-4.07%)
Apr 12, 2005
23.43
23.47
23.01
23.33
846,000
-0.17(-0.72%)
Apr 11, 2005
23.55
23.55
23.18
23.50
709,900
-0.12(-0.53%)
Apr 08, 2005
24.06
24.25
23.61
23.62
851,100
-0.48(-2.01%)
Apr 07, 2005
24.50
24.62
23.98
24.11
1,366,300
-0.24(-0.99%)
Apr 06, 2005
24.34
24.41
23.95
24.35
966,500
-0.05(-0.20%)
Apr 05, 2005
24.45
24.61
24.23
24.40
982,100
-0.05(-0.20%)
Apr 04, 2005
24.15
24.45
23.75
24.45
1,453,200
+0.45(+1.90%)
Apr 01, 2005
24.00
24.05
23.71
24.00
1,314,600
+0.48(+2.06%)
Mar 31, 2005
23.07
23.73
23.07
23.51
1,064,200
+0.71(+3.09%)
Mar 30, 2005
22.23
22.95
21.81
22.80
1,762,600
+0.57(+2.56%)
Mar 29, 2005
22.98
23.30
22.16
22.23
1,817,300
-0.84(-3.66%)
Mar 28, 2005
23.14
23.14
22.67
23.08
1,155,700
-0.06(-0.26%)
Mar 24, 2005
22.85
23.29
22.80
23.14
836,900
+0.35(+1.54%)
Mar 23, 2005
23.61
23.61
22.68
22.79
1,168,400
-0.94(-3.96%)
Mar 22, 2005
24.12
24.62
23.64
23.73
1,268,100
-0.43(-1.76%)
Mar 21, 2005
24.30
24.62
24.11
24.16
1,508,500
+0.14(+0.56%)
Mar 18, 2005
24.12
24.16
23.82
24.02
1,021,500
-0.11(-0.44%)
Mar 17, 2005
23.25
24.20
22.82
24.12
2,042,800
+1.59(+7.03%)
Mar 16, 2005
22.55
22.79
22.05
22.54
969,200
-0.02(-0.09%)
Mar 15, 2005
22.43
22.91
22.41
22.56
568,300
-0.07(-0.31%)
Mar 14, 2005
22.75
22.93
22.25
22.63
765,500
-0.12(-0.55%)
Mar 11, 2005
21.94
22.94
21.94
22.75
1,369,600
+0.94(+4.31%)
Mar 10, 2005
22.82
22.89
21.57
21.82
2,077,300
-1.00(-4.40%)
Mar 09, 2005
23.55
23.55
22.75
22.82
1,725,600
-0.29(-1.23%)
Mar 08, 2005
23.29
23.54
22.95
23.11
1,105,900
-0.18(-0.77%)
Mar 07, 2005
23.30
23.60
23.00
23.29
1,645,200
+0.04(+0.15%)
Mar 04, 2005
23.00
23.36
22.89
23.25
1,444,100
+0.60(+2.65%)
Mar 03, 2005
22.60
22.85
22.57
22.65
1,057,300
+0.22(+0.98%)
Mar 02, 2005
21.90
22.46
21.82
22.43
712,400
+0.39(+1.79%)
Mar 01, 2005
22.82
22.83
21.98
22.04
1,346,500
-0.89(-3.86%)
Feb 28, 2005
22.88
23.31
22.30
22.92
2,291,300
+0.05(+0.20%)
Feb 25, 2005
22.00
23.06
22.00
22.88
2,095,400
+1.10(+5.05%)
Feb 24, 2005
20.96
21.92
20.95
21.77
1,567,200
+0.93(+4.46%)
Feb 23, 2005
20.60
21.10
20.40
20.84
992,100
+0.25(+1.21%)
Feb 22, 2005
21.00
21.45
20.55
20.59
1,593,400
-1.01(-4.65%)
Feb 18, 2005
20.95
21.68
20.94
21.60
1,107,900
+0.65(+3.08%)
Feb 17, 2005
21.43
21.60
20.80
20.95
1,247,100
-0.55(-2.56%)
Feb 16, 2005
20.26
21.92
20.25
21.50
3,029,400
+0.55(+2.65%)
Feb 15, 2005
21.80
21.92
20.78
20.95
3,367,200
-0.94(-4.27%)
Feb 14, 2005
22.02
22.23
21.82
21.89
542,700
-0.09(-0.43%)
Feb 11, 2005
21.65
22.20
21.56
21.98
747,700
+0.30(+1.41%)
Feb 10, 2005
21.74
21.85
21.57
21.68
597,300
+0.05(+0.21%)
Feb 09, 2005
21.79
21.93
21.55
21.63
668,700
-0.18(-0.80%)
Feb 08, 2005
21.30
21.85
20.88
21.80
899,500
+0.04(+0.18%)
Feb 07, 2005
21.93
22.02
21.64
21.77
663,600
-0.07(-0.34%)
Feb 04, 2005
21.42
21.99
21.33
21.84
1,207,300
+0.52(+2.44%)
Feb 03, 2005
21.36
21.48
21.12
21.32
811,400
-0.04(-0.19%)
Feb 02, 2005
21.25
21.61
20.96
21.36
781,100
+0.11(+0.52%)
Feb 01, 2005
21.38
21.50
21.17
21.25
848,800
+0.16(+0.73%)
Jan 31, 2005
20.86
21.38
20.84
21.09
1,095,800
+0.23(+1.13%)
Jan 28, 2005
21.11
21.23
20.77
20.86
1,179,200
-0.48(-2.27%)
Jan 27, 2005
20.70
21.45
20.55
21.34
2,378,900
+1.47(+7.40%)
Jan 26, 2005
19.71
19.99
19.50
19.88
486,200
+0.16(+0.84%)
Jan 25, 2005
20.00
20.07
19.64
19.71
629,600
-0.12(-0.63%)
Jan 24, 2005
20.18
20.40
19.75
19.84
508,700
-0.17(-0.85%)
Jan 21, 2005
20.12
20.32
19.98
20.00
627,400
+0.02(+0.08%)
Jan 20, 2005
19.93
20.25
19.75
19.99
679,400
-0.12(-0.62%)
Jan 19, 2005
20.41
20.75
20.04
20.11
613,500
-0.30(-1.45%)
Jan 18, 2005
20.43
20.68
20.29
20.41
847,700
+0.26(+1.29%)
Jan 14, 2005
20.12
20.32
20.02
20.15
832,700
+0.09(+0.45%)
Jan 13, 2005
19.43
20.25
19.30
20.06
1,554,800
+0.68(+3.54%)
Jan 12, 2005
19.02
19.38
18.58
19.38
927,900
+0.39(+2.08%)
Jan 11, 2005
19.35
19.42
18.98
18.98
618,700
-0.22(-1.15%)
Jan 10, 2005
19.27
19.61
19.16
19.20
821,000
+0.05(+0.26%)
Jan 07, 2005
19.20
19.35
19.07
19.15
591,000
-0.02(-0.08%)
Jan 06, 2005
18.98
19.38
18.93
19.16
827,400
+0.21(+1.13%)
Jan 05, 2005
19.40
19.57
18.87
18.95
932,500
-0.38(-1.94%)
Jan 04, 2005
19.96
20.13
19.29
19.32
932,300
-0.61(-3.04%)
Jan 03, 2005
20.52
20.52
19.76
19.93
1,895,600
-0.59(-2.90%)
Dec 31, 2004
20.34
20.72
20.23
20.52
324,300
+0.31(+1.56%)
Dec 30, 2004
20.54
20.54
20.09
20.21
670,200
-0.38(-1.85%)
Dec 29, 2004
20.68
20.68
20.38
20.59
458,100
+0.09(+0.44%)
Dec 28, 2004
20.32
20.62
20.32
20.50
785,600
+0.23(+1.11%)
Dec 27, 2004
20.82
20.93
20.23
20.27
451,500
-0.32(-1.53%)
Dec 23, 2004
20.61
20.96
20.49
20.59
400,400
-0.00(-0.02%)
Dec 22, 2004
21.15
21.25
20.49
20.59
625,400
-0.39(-1.86%)
Dec 21, 2004
20.98
21.10
20.72
20.98
1,564,500
+0.81(+4.01%)
Dec 20, 2004
20.62
20.64
20.14
20.18
711,100
-0.45(-2.18%)
Dec 17, 2004
20.38
20.68
20.06
20.62
1,159,600
+0.70(+3.51%)
Dec 16, 2004
20.40
20.61
19.86
19.93
1,385,600
-0.27(-1.31%)
Dec 15, 2004
20.10
20.28
20.00
20.19
817,900
+0.18(+0.90%)
Dec 14, 2004
20.16
20.34
19.80
20.01
1,011,600
-0.04(-0.22%)
Dec 13, 2004
19.62
20.18
19.59
20.05
1,219,700
+0.63(+3.24%)
Dec 10, 2004
19.74
20.05
19.38
19.43
664,600
-0.23(-1.20%)
Dec 09, 2004
19.29
19.73
19.14
19.66
659,900
+0.18(+0.90%)
Dec 08, 2004
19.07
19.66
18.95
19.48
1,438,800
-0.19(-0.94%)
Dec 07, 2004
20.31
20.33
19.50
19.67
1,050,500
-0.64(-3.15%)
Dec 06, 2004
20.65
20.79
20.04
20.31
882,200
-0.31(-1.50%)
Dec 03, 2004
20.09
20.66
20.06
20.62
2,060,500
+0.37(+1.83%)
Dec 02, 2004
21.09
21.20
19.95
20.25
3,274,400
-0.95(-4.48%)
Dec 01, 2004
21.35
21.52
21.04
21.20
1,841,800
-0.15(-0.70%)
Nov 30, 2004
21.20
21.39
21.05
21.35
1,212,400
+0.05(+0.26%)
Nov 29, 2004
21.85
21.95
20.95
21.30
1,110,100
-0.17(-0.79%)
Nov 26, 2004
21.20
21.59
21.15
21.46
972,200
+0.64(+3.05%)
Nov 24, 2004
20.09
20.89
20.09
20.83
860,100
+0.75(+3.76%)
Nov 23, 2004
20.45
20.47
20.01
20.07
784,400
-0.37(-1.81%)
Nov 22, 2004
20.00
20.57
20.00
20.45
1,513,500
+0.54(+2.71%)
Nov 19, 2004
19.55
19.95
19.45
19.91
1,209,400
+0.44(+2.26%)
Nov 18, 2004
19.43
19.57
19.27
19.46
979,700
+0.03(+0.15%)
Nov 17, 2004
18.70
19.52
18.70
19.43
1,164,600
+0.75(+4.04%)
Nov 16, 2004
18.50
19.10
18.50
18.68
1,114,700
+0.18(+0.95%)
Nov 15, 2004
18.70
18.75
18.38
18.50
629,500
-0.20(-1.04%)
Nov 12, 2004
18.09
18.95
18.07
18.70
1,158,300
+0.57(+3.17%)
Nov 11, 2004
18.07
18.27
18.05
18.12
623,300
+0.14(+0.75%)
Nov 10, 2004
17.99
18.30
17.93
17.99
1,110,500
+0.00(+0.03%)
Nov 09, 2004
18.23
18.55
17.98
17.98
2,180,100
-0.32(-1.72%)
Nov 08, 2004
18.61
18.68
18.25
18.30
807,300
-0.30(-1.61%)
Nov 05, 2004
18.73
18.90
18.52
18.60
461,500
-0.19(-1.01%)
Nov 04, 2004
18.50
18.86
18.43
18.79
682,800
+0.29(+1.57%)
Nov 03, 2004
18.18
18.65
18.18
18.50
1,536,400
+0.82(+4.64%)
Nov 02, 2004
17.98
18.04
17.61
17.68
950,700
-0.30(-1.64%)
Nov 01, 2004
18.05
18.17
17.86
17.98
1,384,700
+0.28(+1.55%)
Oct 29, 2004
17.70
18.25
17.65
17.70
944,600
+0.21(+1.23%)
Oct 28, 2004
17.50
17.95
17.48
17.48
942,100
-0.64(-3.53%)
Oct 27, 2004
18.55
18.61
18.03
18.12
925,300
-0.49(-2.63%)
Oct 26, 2004
18.30
18.70
18.17
18.61
1,283,300
+0.64(+3.56%)
Oct 25, 2004
17.91
18.16
17.82
17.98
638,700
+0.08(+0.42%)
Oct 22, 2004
17.66
18.00
17.64
17.90
1,074,700
+0.29(+1.65%)
Oct 21, 2004
17.23
17.62
17.15
17.61
791,500
+0.48(+2.83%)
Oct 20, 2004
16.25
17.12
16.25
17.12
1,069,300
+0.63(+3.82%)
Oct 19, 2004
16.95
17.09
16.45
16.50
820,600
-0.45(-2.68%)
Oct 18, 2004
16.90
17.32
16.82
16.95
815,300
+0.01(+0.06%)
Oct 15, 2004
16.93
17.07
16.68
16.94
1,085,600
-0.03(-0.18%)
Oct 14, 2004
16.89
17.36
16.84
16.97
1,324,400
+0.31(+1.89%)
Oct 13, 2004
17.20
17.20
16.05
16.66
2,312,900
-0.55(-3.20%)
Oct 12, 2004
17.43
17.45
17.16
17.20
854,400
-0.30(-1.69%)
Oct 11, 2004
17.75
17.91
17.39
17.50
429,200
-0.12(-0.71%)
Oct 08, 2004
17.79
17.97
17.59
17.62
494,500
-0.16(-0.87%)
Oct 07, 2004
18.29
18.52
17.74
17.78
904,700
-0.51(-2.79%)
Oct 06, 2004
18.00
18.37
17.88
18.29
911,400
+0.46(+2.58%)
Oct 05, 2004
17.45
18.04
17.45
17.83
600,700
+0.51(+2.97%)
Oct 04, 2004
17.48
17.55
17.30
17.32
783,900
-0.06(-0.37%)
Oct 01, 2004
17.57
17.65
17.26
17.38
987,000
-0.07(-0.37%)
Sep 30, 2004
17.45
17.75
17.38
17.45
935,800
-0.05(-0.31%)
Sep 29, 2004
17.88
17.88
17.39
17.50
670,300
-0.34(-1.93%)
Sep 28, 2004
17.73
17.91
17.61
17.84
958,700
+0.17(+0.99%)
Sep 27, 2004
17.98
17.98
17.57
17.67
555,600
-0.30(-1.70%)
Sep 24, 2004
17.70
18.09
17.70
17.98
704,000
+0.40(+2.25%)
Sep 23, 2004
19.12
19.12
17.56
17.58
820,900
-0.23(-1.26%)
Sep 22, 2004
17.60
17.82
17.45
17.80
1,145,800
+0.25(+1.40%)
Sep 21, 2004
17.34
17.66
17.30
17.56
1,393,900
+0.22(+1.27%)
Sep 20, 2004
17.12
17.50
17.12
17.34
829,500
+0.21(+1.26%)
Sep 17, 2004
17.18
17.35
17.04
17.12
452,000
-0.05(-0.29%)
Sep 16, 2004
17.11
17.40
17.11
17.18
408,600
+0.07(+0.38%)
Sep 15, 2004
17.35
17.47
17.11
17.11
392,200
-0.21(-1.24%)
Sep 14, 2004
17.52
17.57
17.20
17.32
669,400
-0.20(-1.14%)
Sep 13, 2004
17.27
17.73
17.18
17.52
1,162,200
+0.45(+2.67%)
Sep 10, 2004
17.40
17.70
16.93
17.07
1,685,600
-0.22(-1.27%)
Sep 09, 2004
16.55
17.48
16.50
17.29
1,275,600
+0.62(+3.75%)
Sep 08, 2004
16.77
17.03
16.65
16.66
344,300
-0.16(-0.95%)
Sep 07, 2004
16.85
16.92
16.63
16.82
568,700
+0.10(+0.60%)
Sep 03, 2004
16.70
16.81
16.61
16.73
415,100
-0.04(-0.27%)
Sep 02, 2004
16.40
16.84
16.29
16.77
649,200
+0.43(+2.63%)
Sep 01, 2004
15.97
16.41
15.92
16.34
833,700
+0.30(+1.87%)
Aug 31, 2004
15.56
16.09
15.56
16.04
972,000
+0.48(+3.12%)
Aug 30, 2004
16.05
16.14
15.50
15.55
570,800
-0.45(-2.81%)
Aug 27, 2004
15.51
16.23
15.50
16.00
1,064,900
+0.50(+3.26%)
Aug 26, 2004
15.05
15.54
15.02
15.50
1,239,200
+0.33(+2.18%)
Aug 25, 2004
15.50
15.78
14.90
15.17
6,016,500
-1.47(-8.86%)
Aug 24, 2004
16.64
16.82
16.43
16.64
682,800
-0.07(-0.45%)
Aug 23, 2004
16.95
17.21
16.66
16.72
488,900
-0.18(-1.04%)
Aug 20, 2004
16.98
17.23
16.88
16.89
400,600
-0.09(-0.50%)
Aug 19, 2004
16.98
17.20
16.85
16.98
569,000
+0.12(+0.74%)
Aug 18, 2004
16.52
16.87
16.37
16.86
426,000
+0.33(+2.00%)
Aug 17, 2004
16.98
17.04
16.46
16.52
635,600
-0.36(-2.10%)
Aug 16, 2004
16.18
17.35
16.18
16.88
1,085,200
+0.82(+5.11%)
Aug 13, 2004
16.10
16.25
15.95
16.06
339,700
+0.04(+0.22%)
Aug 12, 2004
16.27
16.34
15.93
16.02
445,700
-0.23(-1.38%)
Aug 11, 2004
16.29
16.39
16.10
16.25
479,200
-0.04(-0.21%)
Aug 10, 2004
16.26
16.40
16.15
16.29
672,400
-0.02(-0.09%)
Aug 09, 2004
15.85
16.46
15.82
16.30
526,200
+0.41(+2.55%)
Aug 06, 2004
16.11
16.20
15.81
15.89
917,100
-0.52(-3.17%)
Aug 05, 2004
17.13
17.23
16.36
16.41
1,307,500
-0.71(-4.17%)
Aug 04, 2004
17.50
17.69
17.12
17.13
1,803,100
-0.57(-3.25%)
Aug 03, 2004
17.49
17.71
17.48
17.70
765,000
+0.22(+1.29%)
Aug 02, 2004
17.80
17.80
17.20
17.48
1,099,500
-0.44(-2.46%)
Jul 30, 2004
17.20
18.05
17.19
17.92
1,070,000
+0.72(+4.16%)
Jul 29, 2004
16.99
17.32
16.89
17.20
1,102,700
+0.21(+1.27%)
Jul 28, 2004
16.39
17.02
16.39
16.99
1,171,000
+0.61(+3.76%)
Jul 27, 2004
16.00
16.42
15.81
16.38
1,614,400
+0.44(+2.73%)
Jul 26, 2004
17.75
17.84
15.76
15.94
4,108,800
-1.92(-10.73%)
Jul 23, 2004
18.00
18.32
17.82
17.86
512,200
-0.21(-1.16%)
Jul 22, 2004
18.07
18.10
17.49
18.07
1,053,300
-0.05(-0.30%)
Jul 21, 2004
19.10
19.23
18.05
18.12
1,100,300
-0.88(-4.66%)
Jul 20, 2004
19.00
19.20
18.75
19.00
756,000
+0.00(+0.00%)
Jul 19, 2004
19.06
19.10
18.94
19.00
585,700
+0.00(+0.03%)
Jul 16, 2004
19.43
19.62
18.95
19.00
1,206,700
-0.25(-1.30%)
Jul 15, 2004
19.19
19.55
18.90
19.25
883,700
+0.06(+0.31%)
Jul 14, 2004
18.43
19.22
18.43
19.19
803,500
+0.59(+3.17%)
Jul 13, 2004
18.85
18.86
18.54
18.60
502,400
-0.25(-1.35%)
Jul 12, 2004
19.16
19.27
18.82
18.86
810,300
-0.08(-0.42%)
Jul 09, 2004
18.35
19.12
18.20
18.93
1,890,000
+0.33(+1.80%)
Jul 08, 2004
18.45
18.80
18.26
18.60
774,000
+0.15(+0.79%)
Jul 07, 2004
17.98
18.49
17.98
18.45
740,300
+0.36(+1.99%)
Jul 06, 2004
17.91
18.25
17.88
18.09
899,700
+0.23(+1.32%)
Jul 02, 2004
17.90
17.98
17.71
17.86
376,900
+0.02(+0.14%)
Jul 01, 2004
18.00
18.00
17.70
17.84
572,600
-0.16(-0.92%)
Jun 30, 2004
18.23
18.25
17.80
18.00
901,400
+0.00(+0.00%)
Jun 29, 2004
17.38
18.09
17.25
18.00
1,092,400
+0.63(+3.63%)
Jun 28, 2004
18.23
18.36
17.36
17.37
1,497,200
-0.88(-4.82%)
Jun 25, 2004
17.68
18.25
17.62
18.25
3,051,700
+0.57(+3.19%)
Jun 24, 2004
17.75
17.91
17.60
17.68
1,341,200
-0.06(-0.34%)
Jun 23, 2004
17.38
17.84
17.30
17.75
1,245,700
+0.37(+2.10%)
Jun 22, 2004
17.11
17.38
17.00
17.38
727,300
+0.30(+1.79%)
Jun 21, 2004
16.75
17.20
16.72
17.07
1,204,000
+0.37(+2.21%)
Jun 18, 2004
16.62
16.72
16.35
16.70
1,228,600
-0.16(-0.92%)
Jun 17, 2004
16.65
16.91
16.55
16.86
1,397,800
+0.27(+1.66%)
Jun 16, 2004
16.25
16.65
16.11
16.59
1,287,600
+0.34(+2.09%)
Jun 15, 2004
15.70
16.25
15.70
16.25
1,149,100
+0.60(+3.84%)
Jun 14, 2004
15.57
15.68
15.14
15.64
996,300
+0.14(+0.90%)
Jun 10, 2004
15.25
15.55
15.25
15.51
328,300
+0.28(+1.84%)
Jun 09, 2004
15.62
15.62
15.21
15.22
486,200
-0.45(-2.87%)
Jun 08, 2004
15.78
15.88
15.56
15.68
872,700
-0.10(-0.63%)
Jun 07, 2004
15.43
15.88
15.43
15.78
628,200
+0.44(+2.84%)
Jun 04, 2004
15.36
15.55
15.09
15.34
906,600
-0.02(-0.10%)
Jun 03, 2004
15.75
15.80
15.28
15.36
1,043,500
-0.39(-2.51%)
Jun 02, 2004
15.99
15.99
15.71
15.75
866,800
-0.06(-0.41%)
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
.