Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.05 12.26 11.92 12.15 102,520 +0.00(+0.00%)
Jul 28, 2005 12.30 12.39 12.05 12.15 68,969 -0.12(-0.98%)
Jul 27, 2005 12.37 12.50 12.14 12.27 200,742 -0.04(-0.32%)
Jul 26, 2005 12.28 12.41 12.26 12.31 262,229 +0.03(+0.24%)
Jul 25, 2005 12.40 12.42 12.10 12.28 146,843 -0.12(-0.97%)
Jul 22, 2005 12.30 12.48 11.90 12.40 194,912 +0.25(+2.06%)
Jul 21, 2005 12.49 12.50 12.04 12.15 117,362 -0.25(-2.02%)
Jul 20, 2005 12.26 12.50 12.18 12.40 227,342 +0.02(+0.16%)
Jul 19, 2005 11.90 12.41 11.81 12.38 56,062 +0.50(+4.21%)
Jul 18, 2005 11.33 12.07 11.31 11.88 148,764 +0.64(+5.69%)
Jul 15, 2005 11.38 11.60 11.15 11.24 117,701 -0.24(-2.09%)
Jul 14, 2005 12.32 12.39 11.39 11.48 137,417 -0.68(-5.59%)
Jul 13, 2005 12.28 12.48 12.12 12.16 185,435 -0.02(-0.16%)
Jul 12, 2005 12.22 12.50 11.76 12.18 549,267 +0.35(+2.96%)
Jul 11, 2005 11.74 11.90 11.57 11.83 179,090 +0.03(+0.25%)
Jul 08, 2005 11.32 12.20 11.32 11.80 155,395 +0.54(+4.80%)
Jul 07, 2005 10.50 11.43 10.50 11.26 156,875 +0.52(+4.84%)
Jul 06, 2005 10.61 10.74 10.41 10.74 100,112 +0.04(+0.37%)
Jul 05, 2005 10.25 10.84 10.18 10.70 98,600 +0.35(+3.38%)
Jul 01, 2005 10.38 10.57 10.14 10.35 66,300 -0.12(-1.15%)
Jun 30, 2005 10.80 10.99 10.32 10.47 66,617 -0.23(-2.15%)
Jun 29, 2005 10.12 10.93 10.02 10.70 112,847 +0.63(+6.26%)
Jun 28, 2005 10.08 10.22 9.550 10.07 212,740 -0.05(-0.49%)
Jun 27, 2005 10.68 10.80 10.08 10.12 241,311 -0.75(-6.90%)
Jun 24, 2005 11.15 11.20 10.55 10.87 654,103 -0.19(-1.72%)
Jun 23, 2005 11.61 11.76 10.81 11.06 150,099 -0.64(-5.47%)
Jun 22, 2005 11.82 12.00 11.61 11.70 51,038 +0.06(+0.52%)
Jun 21, 2005 11.86 11.89 11.56 11.64 68,460 -0.13(-1.10%)
Jun 20, 2005 11.85 12.01 11.77 11.77 61,081 -0.16(-1.34%)
Jun 17, 2005 12.06 12.06 11.82 11.93 155,950 -0.07(-0.58%)
Jun 16, 2005 12.10 12.20 11.59 12.00 94,926 +0.02(+0.17%)
Jun 15, 2005 11.20 12.44 11.20 11.98 455,270 +0.74(+6.58%)
Jun 14, 2005 11.97 11.97 11.05 11.24 104,257 -0.57(-4.83%)
Jun 13, 2005 11.50 12.06 11.28 11.81 209,782 +0.48(+4.24%)
Jun 10, 2005 11.29 11.69 11.19 11.33 310,871 -0.07(-0.61%)
Jun 09, 2005 10.91 11.49 10.86 11.40 165,710 +0.42(+3.83%)
Jun 08, 2005 10.51 11.04 10.51 10.98 86,224 +0.52(+4.97%)
Jun 07, 2005 10.51 10.89 10.40 10.46 38,385 -0.02(-0.19%)
Jun 06, 2005 10.66 10.91 10.44 10.48 31,263 -0.27(-2.51%)
Jun 03, 2005 10.55 10.95 10.39 10.75 52,848 +0.10(+0.94%)
Jun 02, 2005 10.39 10.73 10.07 10.65 74,915 +0.36(+3.50%)
Jun 01, 2005 10.36 10.61 10.10 10.29 75,127 -0.12(-1.15%)
May 31, 2005 10.53 10.68 10.40 10.41 41,155 -0.22(-2.07%)
May 27, 2005 10.86 10.86 10.48 10.63 36,243 -0.33(-3.01%)
May 26, 2005 10.91 11.10 10.88 10.96 161,904 +0.06(+0.55%)
May 25, 2005 10.91 11.00 10.81 10.90 53,847 -0.11(-1.00%)
May 24, 2005 11.04 11.08 10.91 11.01 44,100 +0.06(+0.55%)
May 23, 2005 11.00 11.03 10.85 10.95 59,178 +0.07(+0.64%)
May 20, 2005 10.74 11.05 10.57 10.88 167,505 +0.19(+1.78%)
May 19, 2005 10.94 10.95 10.35 10.69 130,739 -0.11(-1.02%)
May 18, 2005 10.65 10.89 10.58 10.80 85,200 +0.20(+1.89%)
May 17, 2005 10.60 10.61 10.50 10.60 111,124 -0.03(-0.28%)
May 16, 2005 10.65 10.84 10.53 10.63 107,963 +0.02(+0.19%)
May 13, 2005 10.61 11.00 10.43 10.61 179,677 +0.13(+1.24%)
May 12, 2005 10.05 10.79 10.05 10.48 262,991 +0.35(+3.46%)
May 11, 2005 9.950 10.24 9.520 10.13 100,954 +0.23(+2.32%)
May 10, 2005 9.660 9.950 9.560 9.900 79,830 +0.07(+0.71%)
May 09, 2005 9.630 9.940 9.530 9.830 57,967 +0.13(+1.34%)
May 06, 2005 9.560 10.00 9.560 9.700 66,469 +0.04(+0.41%)
May 05, 2005 9.250 9.690 9.050 9.660 118,944 +0.37(+3.98%)
May 04, 2005 9.500 9.700 9.200 9.290 99,429 -0.13(-1.38%)
May 03, 2005 10.72 10.83 9.360 9.420 746,988 +0.17(+1.84%)
May 02, 2005 8.650 9.250 8.400 9.250 34,024 +0.69(+8.06%)
Apr 29, 2005 8.310 8.560 8.040 8.560 33,370 +0.14(+1.66%)
Apr 28, 2005 8.860 8.900 8.170 8.420 123,866 -0.51(-5.71%)
Apr 27, 2005 9.060 9.130 8.860 8.930 38,546 -0.15(-1.65%)
Apr 26, 2005 9.470 9.700 9.080 9.080 26,012 -0.44(-4.62%)
Apr 25, 2005 9.450 9.750 9.450 9.520 55,598 +0.00(+0.00%)
Apr 22, 2005 9.430 9.530 9.320 9.520 81,048 +0.14(+1.49%)
Apr 21, 2005 9.310 9.400 9.110 9.380 98,271 +0.27(+2.96%)
Apr 20, 2005 9.060 9.380 9.050 9.110 72,936 +0.04(+0.50%)
Apr 19, 2005 8.840 9.080 8.760 9.065 63,945 +0.38(+4.32%)
Apr 18, 2005 8.280 8.750 8.260 8.690 87,595 +0.26(+3.08%)
Apr 15, 2005 9.240 9.320 8.260 8.430 161,330 -0.81(-8.77%)
Apr 14, 2005 9.390 9.530 9.200 9.240 127,377 -0.06(-0.65%)
Apr 13, 2005 9.540 9.750 9.300 9.300 40,093 -0.31(-3.23%)
Apr 12, 2005 9.170 9.750 9.170 9.610 74,956 +0.35(+3.78%)
Apr 11, 2005 9.410 9.410 9.150 9.260 50,085 -0.06(-0.64%)
Apr 08, 2005 9.770 9.770 9.320 9.320 26,897 -0.42(-4.31%)
Apr 07, 2005 9.670 9.750 9.540 9.740 24,168 +0.16(+1.67%)
Apr 06, 2005 9.930 9.930 9.510 9.580 64,806 -0.25(-2.54%)
Apr 05, 2005 9.930 10.00 9.610 9.830 120,048 -0.04(-0.41%)
Apr 04, 2005 9.610 9.950 9.590 9.870 191,775 +0.06(+0.61%)
Apr 01, 2005 9.750 9.980 9.500 9.810 96,302 +0.38(+4.03%)
Mar 31, 2005 9.370 9.590 9.260 9.430 87,465 +0.06(+0.64%)
Mar 30, 2005 9.200 9.420 9.200 9.370 24,351 +0.10(+1.08%)
Mar 29, 2005 9.320 9.450 9.270 9.270 36,571 -0.08(-0.86%)
Mar 28, 2005 9.190 9.450 9.110 9.350 52,274 +0.24(+2.63%)
Mar 24, 2005 9.050 9.190 8.750 9.110 116,085 +0.17(+1.90%)
Mar 23, 2005 8.820 8.990 8.620 8.940 24,901 +0.21(+2.41%)
Mar 22, 2005 8.710 8.930 8.680 8.730 37,997 -0.07(-0.80%)
Mar 21, 2005 8.890 9.150 8.680 8.800 243,707 -0.20(-2.22%)
Mar 18, 2005 9.180 9.190 8.750 9.000 614,192 -0.06(-0.66%)
Mar 17, 2005 9.080 9.100 8.750 9.060 29,666 +0.07(+0.78%)
Mar 16, 2005 9.200 9.200 8.940 8.990 165,652 -0.06(-0.66%)
Mar 15, 2005 9.100 9.196 9.000 9.050 91,569 -0.06(-0.66%)
Mar 14, 2005 8.250 9.150 8.250 9.110 91,229 +0.91(+11.10%)
Mar 11, 2005 8.200 8.290 8.200 8.200 50,445 -0.05(-0.61%)
Mar 10, 2005 8.130 8.250 8.130 8.250 68,790 +0.07(+0.86%)
Mar 09, 2005 8.510 8.550 8.180 8.180 86,750 -0.37(-4.33%)
Mar 08, 2005 8.730 8.730 8.390 8.550 44,634 -0.23(-2.62%)
Mar 07, 2005 8.900 9.000 8.590 8.780 37,543 -0.16(-1.79%)
Mar 04, 2005 8.600 9.000 8.490 8.940 53,202 +0.54(+6.43%)
Mar 03, 2005 8.580 8.650 8.240 8.400 40,147 +0.03(+0.36%)
Mar 02, 2005 8.400 8.739 8.370 8.370 25,973 -0.13(-1.53%)
Mar 01, 2005 8.490 8.500 8.300 8.500 42,727 +0.15(+1.80%)
Feb 28, 2005 8.620 8.700 8.200 8.350 70,859 -0.05(-0.60%)
Feb 25, 2005 8.150 8.420 8.150 8.400 26,501 +0.22(+2.69%)
Feb 24, 2005 8.130 8.190 8.000 8.180 15,708 +0.16(+2.00%)
Feb 23, 2005 8.150 8.150 8.000 8.020 40,592 -0.01(-0.12%)
Feb 22, 2005 8.190 8.740 7.950 8.030 89,361 -0.05(-0.62%)
Feb 18, 2005 7.930 8.800 7.900 8.080 152,137 +0.31(+3.99%)
Feb 17, 2005 7.939 7.939 7.770 7.770 29,800 -0.09(-1.08%)
Feb 16, 2005 7.650 7.900 7.650 7.855 66,424 +0.14(+1.75%)
Feb 15, 2005 7.650 7.830 7.650 7.720 47,383 +0.03(+0.39%)
Feb 14, 2005 7.630 7.780 7.630 7.690 18,043 -0.14(-1.79%)
Feb 11, 2005 7.900 7.900 7.390 7.830 76,933 -0.10(-1.26%)
Feb 10, 2005 7.100 8.000 7.100 7.930 253,723 +0.41(+5.45%)
Feb 09, 2005 7.730 7.730 7.460 7.520 21,525 -0.20(-2.59%)
Feb 08, 2005 7.700 7.750 7.494 7.720 30,815 -0.01(-0.13%)
Feb 07, 2005 7.800 7.800 7.580 7.730 74,974 -0.02(-0.32%)
Feb 04, 2005 7.340 7.790 7.140 7.755 29,729 +0.22(+2.99%)
Feb 03, 2005 7.540 7.900 7.080 7.530 39,052 +0.08(+1.07%)
Feb 02, 2005 7.500 7.530 7.120 7.450 119,670 -0.08(-1.06%)
Feb 01, 2005 7.570 7.650 7.450 7.530 54,259 -0.17(-2.21%)
Jan 31, 2005 7.600 7.930 7.510 7.700 85,466 +0.21(+2.80%)
Jan 28, 2005 7.550 7.680 7.260 7.490 39,547 -0.16(-2.09%)
Jan 27, 2005 7.980 7.980 7.650 7.650 48,529 -0.25(-3.16%)
Jan 26, 2005 7.480 8.050 7.350 7.900 50,838 +0.13(+1.67%)
Jan 25, 2005 7.950 8.020 7.530 7.770 57,759 -0.17(-2.14%)
Jan 24, 2005 8.020 8.020 7.840 7.940 30,834 +0.09(+1.15%)
Jan 21, 2005 7.960 8.010 7.740 7.850 124,515 +0.01(+0.13%)
Jan 20, 2005 7.700 8.010 7.640 7.840 123,420 -0.05(-0.63%)
Jan 19, 2005 7.780 7.950 7.660 7.890 68,020 +0.31(+4.09%)
Jan 18, 2005 7.250 7.660 7.090 7.580 34,733 +0.32(+4.41%)
Jan 14, 2005 7.190 7.330 7.130 7.260 26,230 +0.02(+0.28%)
Jan 13, 2005 7.480 7.480 6.950 7.240 74,310 +0.10(+1.40%)
Jan 12, 2005 7.060 7.150 6.810 7.140 60,812 +0.08(+1.13%)
Jan 11, 2005 7.210 7.250 7.020 7.060 98,826 -0.23(-3.16%)
Jan 10, 2005 7.120 7.290 6.800 7.290 35,790 +0.20(+2.82%)
Jan 07, 2005 7.410 7.410 6.980 7.090 58,179 -0.16(-2.21%)
Jan 06, 2005 7.410 7.410 7.130 7.250 64,408 -0.05(-0.68%)
Jan 05, 2005 7.260 7.470 6.990 7.300 91,394 +0.01(+0.14%)
Jan 04, 2005 7.700 7.930 7.240 7.290 127,408 -0.31(-4.08%)
Jan 03, 2005 7.490 7.650 7.250 7.600 56,481 +0.04(+0.53%)
Dec 31, 2004 7.540 7.610 7.460 7.560 61,900 +0.09(+1.20%)
Dec 30, 2004 7.750 7.920 7.460 7.470 23,500 -0.38(-4.84%)
Dec 29, 2004 7.900 7.910 7.810 7.850 17,800 -0.05(-0.63%)
Dec 28, 2004 7.690 7.950 7.690 7.900 24,400 +0.03(+0.38%)
Dec 27, 2004 7.890 7.900 7.800 7.870 18,500 -0.03(-0.38%)
Dec 23, 2004 7.900 7.990 7.810 7.900 16,300 +0.00(+0.00%)
Dec 22, 2004 7.940 8.000 7.800 7.900 36,500 -0.05(-0.63%)
Dec 21, 2004 7.690 8.000 7.610 7.950 42,300 +0.36(+4.74%)
Dec 20, 2004 7.400 7.630 7.400 7.590 53,400 +0.00(+0.00%)
Dec 17, 2004 7.650 7.790 7.490 7.590 51,200 -0.17(-2.19%)
Dec 16, 2004 7.490 7.800 7.490 7.760 46,200 +0.07(+0.91%)
Dec 15, 2004 7.570 7.770 7.500 7.690 53,100 +0.02(+0.26%)
Dec 14, 2004 7.750 7.790 7.520 7.670 69,100 -0.10(-1.29%)
Dec 13, 2004 7.780 7.780 7.500 7.770 47,500 -0.01(-0.13%)
Dec 10, 2004 7.540 7.800 7.290 7.780 42,300 +0.29(+3.89%)
Dec 09, 2004 7.230 7.520 6.900 7.489 69,500 +0.43(+6.08%)
Dec 08, 2004 6.850 7.090 6.850 7.060 16,000 +0.22(+3.22%)
Dec 07, 2004 6.820 6.990 6.820 6.840 24,300 -0.12(-1.72%)
Dec 06, 2004 6.950 7.110 6.820 6.960 20,100 -0.09(-1.28%)
Dec 03, 2004 7.180 7.240 7.050 7.050 30,500 -0.43(-5.75%)
Dec 02, 2004 7.130 7.480 7.130 7.480 20,500 +0.25(+3.46%)
Dec 01, 2004 7.080 7.300 6.870 7.230 42,500 +0.18(+2.55%)
Nov 30, 2004 6.710 7.120 6.710 7.050 51,700 -0.05(-0.70%)
Nov 29, 2004 7.120 7.120 6.880 7.100 19,900 +0.00(+0.00%)
Nov 26, 2004 7.210 7.210 6.960 7.100 7,300 -0.10(-1.39%)
Nov 24, 2004 7.095 7.210 6.830 7.200 28,300 +0.11(+1.55%)
Nov 23, 2004 7.070 7.300 6.990 7.090 25,200 -0.01(-0.14%)
Nov 22, 2004 7.010 7.160 7.000 7.100 28,300 +0.11(+1.57%)
Nov 19, 2004 7.020 7.220 6.920 6.990 31,000 -0.23(-3.19%)
Nov 18, 2004 7.000 7.290 6.810 7.220 44,100 +0.15(+2.12%)
Nov 17, 2004 6.940 7.240 6.840 7.070 51,800 +0.24(+3.51%)
Nov 16, 2004 6.630 7.300 6.440 6.830 97,100 +0.15(+2.25%)
Nov 15, 2004 6.550 6.740 6.380 6.680 113,000 +0.15(+2.30%)
Nov 12, 2004 6.300 6.530 6.130 6.530 29,400 +0.20(+3.16%)
Nov 11, 2004 6.000 6.330 6.000 6.330 18,900 +0.09(+1.44%)
Nov 10, 2004 6.200 6.340 6.020 6.240 44,200 +0.11(+1.79%)
Nov 09, 2004 5.920 6.130 5.920 6.130 35,300 +0.00(+0.00%)
Nov 08, 2004 6.100 6.200 5.920 6.130 48,300 +0.21(+3.55%)
Nov 05, 2004 6.030 6.110 5.810 5.920 24,800 -0.13(-2.15%)
Nov 04, 2004 5.840 6.150 5.640 6.050 61,600 +0.29(+5.03%)
Nov 03, 2004 5.180 5.770 5.160 5.760 127,800 +0.69(+13.61%)
Nov 02, 2004 5.025 5.110 4.990 5.070 35,600 -0.06(-1.17%)
Nov 01, 2004 5.010 5.170 4.940 5.130 30,500 +0.12(+2.29%)
Oct 29, 2004 5.180 5.180 5.000 5.015 26,100 -0.03(-0.50%)
Oct 28, 2004 5.070 5.120 4.990 5.040 24,300 -0.04(-0.79%)
Oct 27, 2004 5.020 5.170 4.900 5.080 41,300 +0.01(+0.20%)
Oct 26, 2004 5.330 5.330 4.960 5.070 41,400 -0.30(-5.59%)
Oct 25, 2004 5.060 5.370 4.800 5.370 139,300 -0.01(-0.19%)
Oct 22, 2004 5.630 5.630 5.370 5.380 71,500 -0.16(-2.89%)
Oct 21, 2004 5.525 5.610 5.470 5.540 48,000 +0.01(+0.18%)
Oct 20, 2004 5.620 5.810 5.250 5.530 106,100 -0.27(-4.66%)
Oct 19, 2004 5.850 5.960 5.730 5.800 66,200 +0.07(+1.22%)
Oct 18, 2004 5.880 5.970 5.590 5.730 49,100 -0.28(-4.66%)
Oct 15, 2004 5.840 6.050 5.770 6.010 11,600 +0.11(+1.86%)
Oct 14, 2004 6.130 6.160 5.880 5.900 19,300 -0.44(-6.94%)
Oct 13, 2004 5.840 6.341 5.840 6.340 71,800 +0.50(+8.56%)
Oct 12, 2004 6.240 6.240 5.800 5.840 26,700 -0.36(-5.81%)
Oct 11, 2004 6.120 6.200 5.930 6.200 33,200 +0.11(+1.81%)
Oct 08, 2004 6.515 6.570 5.930 6.090 66,500 -0.41(-6.31%)
Oct 07, 2004 6.690 6.700 6.370 6.500 57,000 -0.16(-2.40%)
Oct 06, 2004 6.690 6.800 6.450 6.660 81,100 +0.04(+0.60%)
Oct 05, 2004 6.460 6.620 6.390 6.620 35,800 +0.16(+2.48%)
Oct 04, 2004 6.250 6.520 6.250 6.460 43,600 +0.15(+2.38%)
Oct 01, 2004 6.420 6.420 6.150 6.310 71,500 +0.06(+0.96%)
Sep 30, 2004 5.500 6.540 5.300 6.250 119,500 +0.79(+14.47%)
Sep 29, 2004 5.180 5.490 5.160 5.460 44,100 +0.14(+2.63%)
Sep 28, 2004 5.160 5.390 5.160 5.320 45,000 +0.22(+4.31%)
Sep 27, 2004 5.710 5.760 5.040 5.100 70,200 -0.53(-9.41%)
Sep 24, 2004 5.480 5.780 5.470 5.630 22,100 +0.13(+2.36%)
Sep 23, 2004 5.460 5.710 5.330 5.500 30,000 -0.10(-1.79%)
Sep 22, 2004 5.930 5.930 5.560 5.600 63,000 -0.34(-5.72%)
Sep 21, 2004 6.000 6.000 5.750 5.940 60,900 -0.06(-1.00%)
Sep 20, 2004 6.130 6.130 5.750 6.000 63,500 +0.00(+0.00%)
Sep 17, 2004 6.120 6.120 5.750 6.000 120,600 +0.16(+2.74%)
Sep 16, 2004 5.600 5.840 5.510 5.840 87,900 +0.36(+6.57%)
Sep 15, 2004 5.300 5.500 5.300 5.480 47,700 +0.05(+0.92%)
Sep 14, 2004 5.550 5.580 5.300 5.430 73,300 -0.18(-3.21%)
Sep 13, 2004 5.500 5.640 5.450 5.610 78,400 +0.04(+0.72%)
Sep 10, 2004 5.590 5.600 5.350 5.570 99,200 +0.04(+0.72%)
Sep 09, 2004 5.250 5.580 5.130 5.530 119,400 +0.28(+5.33%)
Sep 08, 2004 5.050 5.320 4.890 5.250 244,600 +0.25(+5.00%)
Sep 07, 2004 4.630 5.090 4.530 5.000 103,700 +0.37(+7.99%)
Sep 03, 2004 4.690 4.780 4.410 4.630 40,300 -0.17(-3.54%)
Sep 02, 2004 4.660 4.800 4.530 4.800 48,300 +0.21(+4.58%)
Sep 01, 2004 4.470 5.040 4.420 4.590 196,000 +0.09(+2.00%)
Aug 31, 2004 4.230 4.500 4.150 4.500 89,000 +0.22(+5.14%)
Aug 30, 2004 4.350 4.350 4.130 4.280 61,000 +0.04(+0.94%)
Aug 27, 2004 4.100 4.300 4.070 4.240 148,200 +0.07(+1.68%)
Aug 26, 2004 4.250 4.250 4.060 4.170 39,200 -0.05(-1.18%)
Aug 25, 2004 4.170 4.220 4.080 4.220 46,900 +0.05(+1.20%)
Aug 24, 2004 4.090 4.200 4.000 4.170 43,700 +0.08(+1.96%)
Aug 23, 2004 4.150 4.180 4.050 4.090 110,600 -0.06(-1.45%)
Aug 20, 2004 4.160 4.170 4.020 4.150 109,300 +0.03(+0.73%)
Aug 19, 2004 4.030 4.160 3.990 4.120 53,300 +0.08(+1.98%)
Aug 18, 2004 4.050 4.050 3.920 4.040 83,054 +0.08(+2.02%)
Aug 17, 2004 4.070 4.070 3.900 3.960 237,900 -0.11(-2.70%)
Aug 16, 2004 4.120 4.120 4.010 4.070 86,700 +0.02(+0.49%)
Aug 13, 2004 4.200 4.200 4.050 4.050 44,900 -0.06(-1.46%)
Aug 12, 2004 4.060 4.130 4.020 4.110 56,600 -0.05(-1.20%)
Aug 11, 2004 4.070 4.170 4.000 4.160 165,800 +0.01(+0.24%)
Aug 10, 2004 4.050 4.170 4.010 4.150 37,000 +0.12(+2.98%)
Aug 09, 2004 4.135 4.180 4.010 4.030 59,500 -0.09(-2.18%)
Aug 06, 2004 4.210 4.220 4.010 4.120 121,600 -0.10(-2.37%)
Aug 05, 2004 4.240 4.380 4.220 4.220 243,900 -0.03(-0.71%)
Aug 04, 2004 4.310 4.370 4.240 4.250 133,000 -0.08(-1.85%)
Aug 03, 2004 4.250 4.370 4.140 4.330 134,409 +0.08(+1.88%)
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.