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
Intevac Inc
(NQ:
IVAC
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Aug 02, 2004
4.400
4.452
4.250
4.250
102,500
-0.15(-3.41%)
Jul 30, 2004
4.250
4.590
4.150
4.400
201,600
+0.15(+3.53%)
Jul 29, 2004
4.290
4.290
4.120
4.250
92,000
-0.04(-0.93%)
Jul 28, 2004
4.210
4.290
4.070
4.290
125,700
+0.03(+0.70%)
Jul 27, 2004
4.060
4.260
3.990
4.260
132,300
+0.21(+5.19%)
Jul 26, 2004
4.190
4.190
3.980
4.050
176,700
-0.01(-0.25%)
Jul 23, 2004
4.140
4.160
4.000
4.060
228,400
+0.00(+0.00%)
Jul 22, 2004
4.140
4.150
4.040
4.060
137,800
-0.04(-0.98%)
Jul 21, 2004
4.130
4.130
3.950
4.100
373,100
+0.06(+1.49%)
Jul 20, 2004
4.000
4.100
3.930
4.040
270,700
+0.11(+2.80%)
Jul 19, 2004
3.960
4.000
3.840
3.930
224,800
+0.01(+0.26%)
Jul 16, 2004
4.200
4.200
3.860
3.920
542,400
-0.23(-5.54%)
Jul 15, 2004
4.270
4.300
4.100
4.150
382,100
-0.06(-1.43%)
Jul 14, 2004
4.230
4.450
4.120
4.210
1,422,400
+0.04(+0.96%)
Jul 13, 2004
8.100
8.100
4.050
4.170
5,675,700
-3.26(-43.88%)
Jul 09, 2004
7.870
8.000
7.300
7.430
123,900
-0.09(-1.20%)
Jul 08, 2004
8.380
8.380
7.480
7.520
73,000
-0.76(-9.18%)
Jul 07, 2004
8.520
8.590
8.250
8.280
50,700
-0.38(-4.39%)
Jul 06, 2004
8.900
9.080
8.500
8.660
76,500
-0.32(-3.56%)
Jul 02, 2004
8.760
8.980
8.560
8.980
63,400
+0.37(+4.30%)
Jul 01, 2004
8.800
8.940
8.550
8.610
64,600
-0.26(-2.93%)
Jun 30, 2004
9.320
9.380
8.860
8.870
78,900
-0.36(-3.90%)
Jun 29, 2004
9.460
9.560
9.110
9.230
52,600
-0.23(-2.43%)
Jun 28, 2004
9.220
9.780
9.080
9.460
82,400
+0.42(+4.65%)
Jun 25, 2004
9.020
9.260
6.560
9.040
806,300
-0.10(-1.09%)
Jun 24, 2004
9.230
9.270
8.980
9.140
26,300
-0.17(-1.83%)
Jun 23, 2004
8.500
9.310
8.500
9.310
54,900
+0.84(+9.92%)
Jun 22, 2004
8.570
8.570
8.150
8.470
241,800
-0.10(-1.17%)
Jun 21, 2004
8.810
8.900
8.550
8.570
27,500
-0.23(-2.61%)
Jun 18, 2004
8.800
8.890
8.570
8.800
24,400
-0.16(-1.79%)
Jun 17, 2004
8.950
8.970
8.800
8.960
18,400
+0.00(+0.00%)
Jun 16, 2004
8.790
9.080
8.750
8.960
34,400
+0.11(+1.24%)
Jun 15, 2004
8.760
9.060
8.600
8.850
50,900
+0.11(+1.26%)
Jun 14, 2004
8.600
8.750
8.250
8.740
58,300
+0.11(+1.27%)
Jun 10, 2004
8.620
9.000
8.530
8.630
25,100
-0.03(-0.35%)
Jun 09, 2004
8.970
9.200
8.650
8.660
27,000
-0.21(-2.37%)
Jun 08, 2004
9.110
9.180
8.810
8.870
16,200
-0.10(-1.11%)
Jun 07, 2004
8.950
9.000
8.910
8.970
42,100
+0.01(+0.11%)
Jun 04, 2004
8.890
9.050
8.860
8.960
39,000
+0.21(+2.40%)
Jun 03, 2004
8.840
9.180
8.600
8.750
49,200
-0.04(-0.46%)
Jun 02, 2004
9.000
9.000
8.460
8.790
38,000
-0.21(-2.33%)
Jun 01, 2004
9.000
9.050
8.700
9.000
54,500
+0.00(+0.00%)
May 28, 2004
8.880
9.030
8.870
9.000
70,900
-0.12(-1.32%)
May 27, 2004
9.410
9.460
9.040
9.120
151,500
-0.29(-3.08%)
May 26, 2004
9.350
9.550
9.160
9.410
331,800
+0.15(+1.62%)
May 25, 2004
9.400
9.400
9.160
9.260
69,800
-0.17(-1.80%)
May 24, 2004
9.550
9.550
9.400
9.430
30,500
-0.02(-0.21%)
May 21, 2004
9.510
9.510
9.300
9.450
45,900
+0.10(+1.07%)
May 20, 2004
9.650
9.650
9.170
9.350
90,500
-0.28(-2.91%)
May 19, 2004
9.330
9.760
9.200
9.630
86,900
+0.23(+2.45%)
May 18, 2004
9.710
9.710
9.150
9.400
75,100
-0.22(-2.29%)
May 17, 2004
9.760
9.800
9.550
9.620
168,200
-0.39(-3.90%)
May 14, 2004
10.15
10.25
9.950
10.01
66,800
-0.16(-1.57%)
May 13, 2004
10.15
10.39
10.10
10.17
40,100
-0.23(-2.21%)
May 12, 2004
10.30
10.45
10.20
10.40
36,100
-0.01(-0.10%)
May 11, 2004
10.31
10.54
10.30
10.41
18,200
+0.05(+0.48%)
May 10, 2004
10.25
10.57
10.25
10.36
73,900
-0.14(-1.33%)
May 07, 2004
10.36
10.69
10.29
10.50
69,000
+0.02(+0.19%)
May 06, 2004
10.10
10.60
10.10
10.48
60,100
+0.18(+1.75%)
May 05, 2004
10.41
10.72
9.920
10.30
72,400
-0.06(-0.58%)
May 04, 2004
10.41
10.59
10.21
10.36
42,700
+0.04(+0.39%)
May 03, 2004
10.02
10.36
9.840
10.32
71,900
+0.27(+2.69%)
Apr 30, 2004
10.12
10.12
9.880
10.05
93,900
-0.03(-0.30%)
Apr 29, 2004
9.800
10.08
9.310
10.08
100,200
+0.55(+5.77%)
Apr 28, 2004
9.990
9.990
9.200
9.530
46,500
-0.41(-4.12%)
Apr 27, 2004
10.00
10.00
9.660
9.940
41,200
-0.02(-0.20%)
Apr 26, 2004
10.16
10.16
9.900
9.960
85,600
-0.24(-2.35%)
Apr 23, 2004
10.23
10.42
9.660
10.20
96,700
+0.01(+0.10%)
Apr 22, 2004
10.15
10.40
9.950
10.19
63,700
+0.17(+1.70%)
Apr 21, 2004
9.925
10.24
9.750
10.02
127,000
-0.12(-1.18%)
Apr 20, 2004
10.60
10.77
10.04
10.14
67,300
-0.46(-4.34%)
Apr 19, 2004
10.01
11.45
10.01
10.60
184,800
+0.41(+4.02%)
Apr 16, 2004
10.45
10.46
10.00
10.19
98,200
-0.26(-2.49%)
Apr 15, 2004
10.50
10.50
10.35
10.45
32,700
-0.04(-0.38%)
Apr 14, 2004
10.42
10.70
10.35
10.49
37,400
+0.14(+1.35%)
Apr 13, 2004
10.80
10.80
10.20
10.35
56,600
-0.33(-3.09%)
Apr 12, 2004
10.02
10.81
10.02
10.68
192,600
+0.48(+4.71%)
Apr 08, 2004
10.77
10.83
10.14
10.20
467,400
-0.55(-5.12%)
Apr 07, 2004
11.19
11.19
10.59
10.75
104,400
-0.30(-2.71%)
Apr 06, 2004
11.19
11.50
11.05
11.05
39,500
-0.25(-2.22%)
Apr 05, 2004
11.44
11.44
10.83
11.30
76,200
-0.09(-0.79%)
Apr 02, 2004
10.90
11.97
10.70
11.39
170,900
+0.71(+6.65%)
Apr 01, 2004
10.31
10.70
10.31
10.68
174,400
+0.37(+3.59%)
Mar 31, 2004
10.58
10.68
10.24
10.31
64,600
-0.29(-2.74%)
Mar 30, 2004
10.70
11.01
10.52
10.60
68,700
-0.10(-0.93%)
Mar 29, 2004
10.66
11.00
10.57
10.70
268,300
+0.65(+6.47%)
Mar 26, 2004
10.21
10.21
9.860
10.05
115,400
+0.19(+1.93%)
Mar 25, 2004
10.10
10.10
9.700
9.860
225,700
-0.06(-0.60%)
Mar 24, 2004
9.920
10.19
9.920
9.920
225,500
-0.05(-0.50%)
Mar 23, 2004
10.12
10.14
9.480
9.970
535,300
-0.07(-0.70%)
Mar 22, 2004
10.49
10.49
9.880
10.04
339,700
-0.50(-4.74%)
Mar 19, 2004
10.90
11.07
10.54
10.54
51,900
-0.37(-3.39%)
Mar 18, 2004
11.47
11.47
10.90
10.91
95,800
-0.05(-0.46%)
Mar 17, 2004
11.00
11.10
10.61
10.96
176,100
+0.08(+0.74%)
Mar 16, 2004
11.25
11.43
10.84
10.88
312,800
-0.01(-0.09%)
Mar 15, 2004
11.90
11.90
10.67
10.89
184,500
-0.94(-7.95%)
Mar 12, 2004
11.92
11.95
11.77
11.83
81,900
+0.01(+0.08%)
Mar 11, 2004
11.92
11.93
11.60
11.82
101,300
-0.18(-1.50%)
Mar 10, 2004
12.21
12.21
11.66
12.00
74,300
-0.04(-0.33%)
Mar 09, 2004
12.68
12.77
11.62
12.04
165,500
-0.74(-5.79%)
Mar 08, 2004
13.36
13.60
12.78
12.78
83,700
-0.67(-4.98%)
Mar 05, 2004
13.20
13.83
13.20
13.45
73,000
+0.20(+1.51%)
Mar 04, 2004
13.50
14.00
13.20
13.25
109,000
-0.01(-0.08%)
Mar 03, 2004
13.99
13.99
12.90
13.26
51,600
-0.56(-4.05%)
Mar 02, 2004
13.71
14.10
13.39
13.82
126,200
+0.03(+0.21%)
Mar 01, 2004
13.32
13.90
13.10
13.79
204,600
+0.42(+3.14%)
Feb 27, 2004
13.05
13.53
12.92
13.37
148,700
+0.33(+2.53%)
Feb 26, 2004
13.12
13.37
12.90
13.04
166,800
-0.06(-0.46%)
Feb 25, 2004
12.41
13.17
12.31
13.10
874,000
+0.39(+3.07%)
Feb 24, 2004
13.00
13.00
12.38
12.71
128,700
-0.24(-1.85%)
Feb 23, 2004
13.50
13.60
12.76
12.95
298,500
-0.64(-4.71%)
Feb 20, 2004
14.00
14.00
13.50
13.59
94,100
-0.41(-2.93%)
Feb 19, 2004
14.84
14.84
13.50
14.00
173,100
-0.52(-3.58%)
Feb 18, 2004
14.76
14.90
14.50
14.52
54,700
-0.25(-1.70%)
Feb 17, 2004
15.14
15.15
14.74
14.77
189,200
+0.07(+0.48%)
Feb 13, 2004
15.10
15.10
14.59
14.70
129,200
-0.24(-1.61%)
Feb 12, 2004
15.00
15.31
14.46
14.94
142,000
-0.11(-0.73%)
Feb 11, 2004
15.00
15.40
14.90
15.05
242,600
+0.09(+0.60%)
Feb 10, 2004
15.09
15.09
14.90
14.96
134,800
-0.04(-0.27%)
Feb 09, 2004
15.05
15.10
14.91
15.00
245,700
+0.00(+0.00%)
Feb 06, 2004
14.90
15.04
14.28
15.00
656,000
+0.10(+0.67%)
Feb 05, 2004
15.20
15.40
14.50
14.90
2,959,600
-0.39(-2.55%)
Feb 04, 2004
16.00
16.00
15.25
15.29
25,600
-0.55(-3.47%)
Feb 03, 2004
15.72
16.05
15.66
15.84
233,400
-0.16(-1.00%)
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
.