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
Tempur-Pedic International Inc
(NY:
TPX
)
53.04
+0.53 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2005
5.572
5.574
5.266
5.340
9,974,381
-0.23(-4.19%)
Jun 29, 2005
5.629
5.656
5.519
5.574
2,422,575
-0.02(-0.43%)
Jun 28, 2005
5.608
5.675
5.538
5.598
3,398,582
+0.01(+0.13%)
Jun 27, 2005
5.562
5.608
5.417
5.591
3,307,627
+0.03(+0.61%)
Jun 24, 2005
5.680
5.711
5.227
5.557
14,013,391
-0.12(-2.12%)
Jun 23, 2005
5.815
5.870
5.670
5.678
2,536,373
-0.12(-1.99%)
Jun 22, 2005
5.851
5.873
5.751
5.793
2,758,986
-0.05(-0.82%)
Jun 21, 2005
5.909
5.950
5.829
5.841
2,614,454
-0.03(-0.57%)
Jun 20, 2005
5.817
5.978
5.817
5.875
2,712,470
+0.08(+1.37%)
Jun 17, 2005
5.947
6.005
5.779
5.795
4,421,106
-0.13(-2.27%)
Jun 16, 2005
5.839
5.935
5.820
5.930
3,113,671
+0.13(+2.20%)
Jun 15, 2005
5.853
5.940
5.779
5.803
6,857,802
-0.07(-1.19%)
Jun 14, 2005
5.836
5.945
5.781
5.873
4,663,239
+0.05(+0.91%)
Jun 13, 2005
5.730
6.019
5.641
5.820
11,234,054
+0.18(+3.25%)
Jun 10, 2005
5.613
5.678
5.572
5.637
2,499,409
+0.01(+0.21%)
Jun 09, 2005
5.634
5.658
5.535
5.625
2,693,365
-0.02(-0.34%)
Jun 08, 2005
5.658
5.704
5.562
5.644
4,612,154
-0.00(-0.09%)
Jun 07, 2005
5.706
5.726
5.625
5.649
4,687,743
-0.04(-0.72%)
Jun 06, 2005
5.632
5.711
5.514
5.690
5,908,375
+0.10(+1.77%)
Jun 03, 2005
5.694
5.718
5.588
5.591
2,603,240
-0.07(-1.15%)
Jun 02, 2005
5.641
5.714
5.639
5.656
4,360,469
+0.02(+0.30%)
Jun 01, 2005
5.622
5.733
5.581
5.639
6,229,835
+0.02(+0.39%)
May 31, 2005
5.661
5.767
5.574
5.617
6,604,871
-0.02(-0.30%)
May 27, 2005
5.581
5.634
5.550
5.634
2,245,648
+0.05(+0.95%)
May 26, 2005
5.499
5.593
5.485
5.581
8,314,338
+0.12(+2.11%)
May 25, 2005
5.437
5.538
5.352
5.466
8,794,451
+0.14(+2.58%)
May 24, 2005
5.225
5.348
5.148
5.328
4,365,038
+0.10(+1.84%)
May 23, 2005
5.148
5.297
5.148
5.232
4,031,534
+0.09(+1.73%)
May 20, 2005
5.177
5.189
5.056
5.143
2,168,398
-0.06(-1.11%)
May 19, 2005
5.177
5.249
5.117
5.201
4,534,074
+0.02(+0.47%)
May 18, 2005
5.056
5.189
5.056
5.177
5,866,843
+0.15(+3.02%)
May 17, 2005
4.936
5.044
4.936
5.025
6,706,625
+0.09(+1.80%)
May 16, 2005
4.869
4.936
4.864
4.936
3,373,663
+0.07(+1.38%)
May 13, 2005
4.854
4.890
4.844
4.869
2,284,688
+0.02(+0.35%)
May 12, 2005
4.869
4.888
4.852
4.852
4,187,695
-0.01(-0.30%)
May 11, 2005
4.830
4.881
4.830
4.866
2,216,160
+0.04(+0.75%)
May 10, 2005
4.731
4.895
4.731
4.830
5,216,033
-0.01(-0.25%)
May 09, 2005
4.856
4.873
4.816
4.842
1,654,644
+0.01(+0.20%)
May 06, 2005
4.844
4.873
4.830
4.832
2,976,200
-0.04(-0.74%)
May 05, 2005
4.816
4.873
4.803
4.869
5,362,642
+0.05(+1.00%)
May 04, 2005
4.671
4.825
4.635
4.820
7,994,124
+0.14(+2.98%)
May 03, 2005
4.621
4.695
4.605
4.681
3,679,756
+0.05(+1.14%)
May 02, 2005
4.599
4.659
4.594
4.628
3,224,147
+0.03(+0.68%)
Apr 29, 2005
4.584
4.621
4.563
4.596
6,858,218
+0.02(+0.37%)
Apr 28, 2005
4.601
4.606
4.517
4.580
6,561,262
-0.02(-0.47%)
Apr 27, 2005
4.572
4.606
4.447
4.601
12,669,823
+0.03(+0.63%)
Apr 26, 2005
4.093
4.647
4.093
4.572
18,370,122
-0.25(-5.19%)
Apr 25, 2005
4.828
4.888
4.791
4.823
9,282,454
+0.03(+0.65%)
Apr 22, 2005
4.791
4.953
4.760
4.791
17,191,438
+0.10(+2.16%)
Apr 21, 2005
4.635
4.722
4.623
4.690
8,504,556
+0.09(+1.99%)
Apr 20, 2005
4.575
4.671
4.531
4.599
5,767,581
+0.02(+0.53%)
Apr 19, 2005
4.524
4.587
4.515
4.575
2,598,256
+0.10(+2.32%)
Apr 18, 2005
4.531
4.558
4.466
4.471
3,023,962
-0.06(-1.33%)
Apr 15, 2005
4.488
4.551
4.478
4.531
2,861,571
+0.05(+1.02%)
Apr 14, 2005
4.478
4.575
4.430
4.486
4,141,594
-0.01(-0.16%)
Apr 13, 2005
4.596
4.599
4.483
4.493
3,207,119
-0.10(-2.25%)
Apr 12, 2005
4.519
4.635
4.515
4.596
1,844,031
+0.08(+1.76%)
Apr 11, 2005
4.599
4.599
4.512
4.517
1,916,712
-0.08(-1.83%)
Apr 08, 2005
4.611
4.623
4.594
4.601
1,862,720
-0.01(-0.21%)
Apr 07, 2005
4.606
4.621
4.568
4.611
3,114,087
+0.01(+0.16%)
Apr 06, 2005
4.599
4.635
4.575
4.604
1,982,748
+0.00(+0.10%)
Apr 05, 2005
4.577
4.633
4.565
4.599
3,866,235
+0.03(+0.74%)
Apr 04, 2005
4.539
4.604
4.515
4.565
2,945,050
+0.03(+0.58%)
Apr 01, 2005
4.493
4.553
4.486
4.539
6,039,617
+0.05(+1.02%)
Mar 31, 2005
4.503
4.524
4.430
4.493
3,445,514
+0.03(+0.59%)
Mar 30, 2005
4.334
4.471
4.315
4.466
6,223,605
+0.09(+2.04%)
Mar 29, 2005
4.401
4.430
4.334
4.377
6,156,323
-0.02(-0.44%)
Mar 28, 2005
4.406
4.416
4.358
4.397
2,656,401
-0.00(-0.11%)
Mar 24, 2005
4.291
4.418
4.291
4.401
6,341,557
+0.13(+3.10%)
Mar 23, 2005
4.406
4.406
4.199
4.269
5,902,976
-0.14(-3.11%)
Mar 22, 2005
4.503
4.512
4.401
4.406
3,912,751
-0.12(-2.66%)
Mar 21, 2005
4.563
4.565
4.490
4.527
4,278,651
-0.05(-1.05%)
Mar 18, 2005
4.635
4.642
4.498
4.575
4,503,340
-0.06(-1.35%)
Mar 17, 2005
4.548
4.637
4.515
4.637
5,713,589
+0.13(+2.83%)
Mar 16, 2005
4.515
4.524
4.471
4.510
9,915,821
-0.01(-0.32%)
Mar 15, 2005
4.558
4.623
4.442
4.524
14,824,100
-0.17(-3.59%)
Mar 14, 2005
4.741
4.789
4.623
4.693
4,969,332
-0.00(-0.10%)
Mar 11, 2005
4.816
4.837
4.695
4.698
4,302,739
-0.11(-2.25%)
Mar 10, 2005
4.816
4.816
4.760
4.806
7,817,197
+0.03(+0.60%)
Mar 09, 2005
4.936
4.996
4.722
4.777
13,154,505
+0.08(+1.69%)
Mar 08, 2005
4.828
4.840
4.678
4.698
6,403,024
-0.14(-2.84%)
Mar 07, 2005
4.779
4.900
4.767
4.835
4,397,433
+0.18(+3.77%)
Mar 04, 2005
4.577
4.678
4.563
4.659
7,138,145
+0.08(+1.79%)
Mar 03, 2005
4.478
4.647
4.478
4.577
3,246,574
+0.11(+2.37%)
Mar 02, 2005
4.515
4.515
4.433
4.471
2,761,063
-0.04(-0.91%)
Mar 01, 2005
4.608
4.611
4.334
4.512
5,706,113
-0.10(-2.14%)
Feb 28, 2005
4.714
4.724
4.608
4.611
2,371,075
-0.10(-2.20%)
Feb 25, 2005
4.659
4.755
4.563
4.714
2,386,442
+0.02(+0.41%)
Feb 24, 2005
4.633
4.731
4.601
4.695
2,075,365
+0.07(+1.51%)
Feb 23, 2005
4.623
4.661
4.599
4.625
2,320,821
+0.02(+0.52%)
Feb 22, 2005
4.719
4.743
4.599
4.601
2,380,627
-0.12(-2.55%)
Feb 18, 2005
4.743
4.787
4.693
4.722
1,225,616
-0.01(-0.20%)
Feb 17, 2005
4.869
4.873
4.671
4.731
2,603,240
-0.13(-2.63%)
Feb 16, 2005
4.724
4.900
4.719
4.859
5,178,654
+0.14(+3.01%)
Feb 15, 2005
4.580
4.755
4.577
4.717
3,285,615
+0.14(+3.05%)
Feb 14, 2005
4.647
4.755
4.454
4.577
4,737,166
-0.08(-1.76%)
Feb 11, 2005
4.683
4.695
4.618
4.659
1,977,349
-0.04(-0.77%)
Feb 10, 2005
4.758
4.808
4.678
4.695
994,697
-0.04(-0.81%)
Feb 09, 2005
4.816
4.816
4.731
4.734
1,530,047
-0.08(-1.70%)
Feb 08, 2005
4.743
4.820
4.719
4.816
3,587,969
+0.06(+1.16%)
Feb 07, 2005
4.775
4.779
4.596
4.760
5,723,557
-0.03(-0.60%)
Feb 04, 2005
4.876
4.876
4.748
4.789
4,302,324
-0.13(-2.69%)
Feb 03, 2005
5.117
5.117
4.876
4.921
2,639,373
-0.20(-3.95%)
Feb 02, 2005
5.119
5.165
5.049
5.124
2,744,865
+0.00(+0.09%)
Feb 01, 2005
5.129
5.167
5.092
5.119
3,432,639
-0.03(-0.61%)
Jan 31, 2005
5.051
5.196
5.051
5.150
4,457,654
+0.17(+3.33%)
Jan 28, 2005
5.080
5.174
4.794
4.984
12,415,231
+0.02(+0.39%)
Jan 27, 2005
4.876
4.996
4.856
4.965
2,665,538
+0.09(+1.93%)
Jan 26, 2005
4.731
4.888
4.731
4.871
1,749,753
+0.14(+3.00%)
Jan 25, 2005
4.611
4.803
4.611
4.729
2,532,220
+0.12(+2.56%)
Jan 24, 2005
4.729
4.734
4.582
4.611
2,101,115
-0.12(-2.49%)
Jan 21, 2005
4.789
4.789
4.705
4.729
2,275,135
-0.06(-1.26%)
Jan 20, 2005
4.852
4.852
4.575
4.789
3,211,272
-0.07(-1.44%)
Jan 19, 2005
4.974
5.008
4.825
4.859
1,664,196
-0.13(-2.70%)
Jan 18, 2005
5.015
5.044
4.900
4.994
1,654,644
-0.02(-0.43%)
Jan 14, 2005
5.124
5.138
4.974
5.015
892,943
-0.05(-0.95%)
Jan 13, 2005
5.104
5.104
4.791
5.064
2,096,962
+0.00(+0.05%)
Jan 12, 2005
5.191
5.271
5.056
5.061
4,159,868
-0.08(-1.59%)
Jan 11, 2005
5.177
5.198
5.104
5.143
1,727,741
-0.02(-0.47%)
Jan 10, 2005
5.008
5.191
4.996
5.167
2,258,523
+0.13(+2.68%)
Jan 07, 2005
5.104
5.104
4.974
5.032
1,814,128
-0.06(-1.23%)
Jan 06, 2005
5.056
5.107
5.051
5.095
1,324,463
+0.04(+0.86%)
Jan 05, 2005
5.131
5.189
4.953
5.051
3,492,030
-0.09(-1.73%)
Jan 04, 2005
5.155
5.189
5.114
5.141
2,390,595
-0.01(-0.28%)
Jan 03, 2005
5.174
5.182
5.032
5.155
2,371,075
+0.05(+0.99%)
Dec 31, 2004
5.061
5.177
5.037
5.104
1,796,684
+0.02(+0.47%)
Dec 30, 2004
5.117
5.131
5.035
5.080
1,258,011
+0.02(+0.48%)
Dec 29, 2004
5.078
5.078
5.015
5.056
1,522,987
+0.01(+0.19%)
Dec 28, 2004
5.008
5.104
4.970
5.047
1,380,531
+0.08(+1.55%)
Dec 27, 2004
5.018
5.090
4.962
4.970
1,685,793
+0.04(+0.73%)
Dec 23, 2004
4.801
4.936
4.801
4.934
1,108,080
+0.13(+2.76%)
Dec 22, 2004
4.791
4.828
4.755
4.801
2,012,652
-0.01(-0.30%)
Dec 21, 2004
4.840
4.864
4.791
4.816
3,567,619
-0.02(-0.50%)
Dec 20, 2004
4.871
4.982
4.719
4.840
1,948,692
-0.07(-1.42%)
Dec 17, 2004
4.864
4.909
4.765
4.909
1,155,011
+0.09(+1.85%)
Dec 16, 2004
4.876
4.876
4.791
4.820
905,402
-0.06(-1.14%)
Dec 15, 2004
4.876
4.936
4.866
4.876
2,960,417
-0.02(-0.49%)
Dec 14, 2004
4.888
4.934
4.840
4.900
2,138,079
+0.03(+0.64%)
Dec 13, 2004
4.816
4.900
4.791
4.869
2,104,438
+0.07(+1.35%)
Dec 10, 2004
4.702
4.854
4.678
4.803
3,149,804
+0.11(+2.26%)
Dec 09, 2004
4.791
4.791
4.647
4.698
2,773,522
-0.10(-2.16%)
Dec 08, 2004
4.743
4.801
4.676
4.801
1,519,664
+0.05(+1.12%)
Dec 07, 2004
4.864
4.864
4.678
4.748
3,813,489
-0.12(-2.38%)
Dec 06, 2004
4.936
5.015
4.856
4.864
7,818,858
+0.14(+3.01%)
Dec 03, 2004
4.673
4.724
4.599
4.722
2,292,164
+0.05(+1.03%)
Dec 02, 2004
4.671
4.693
4.640
4.673
1,151,273
+0.03(+0.57%)
Dec 01, 2004
4.635
4.673
4.625
4.647
4,840,166
-0.02(-0.46%)
Nov 30, 2004
4.385
4.690
4.385
4.669
3,928,949
+0.06(+1.20%)
Nov 29, 2004
4.611
4.642
4.580
4.613
3,216,671
+0.01(+0.31%)
Nov 26, 2004
4.616
4.623
4.589
4.599
946,934
-0.01(-0.26%)
Nov 24, 2004
4.582
4.616
4.575
4.611
4,948,981
+0.03(+0.63%)
Nov 23, 2004
4.611
4.618
4.539
4.582
4,404,909
-0.02(-0.52%)
Nov 22, 2004
4.515
4.635
4.430
4.606
3,398,998
+0.07(+1.59%)
Nov 19, 2004
4.565
4.584
4.527
4.534
5,210,219
-0.05(-1.05%)
Nov 18, 2004
4.664
4.791
4.568
4.582
26,001,256
+0.02(+0.37%)
Nov 17, 2004
4.329
4.568
4.327
4.565
3,028,115
+0.24(+5.51%)
Nov 16, 2004
4.401
4.406
4.322
4.327
2,857,833
-0.12(-2.76%)
Nov 15, 2004
4.577
4.581
4.382
4.450
2,752,756
-0.13(-2.79%)
Nov 12, 2004
4.322
4.577
4.322
4.577
1,916,712
+0.26(+5.91%)
Nov 11, 2004
4.240
4.454
4.240
4.322
3,973,804
+0.08(+1.93%)
Nov 10, 2004
4.105
4.262
4.045
4.240
1,486,023
+0.14(+3.47%)
Nov 09, 2004
4.069
4.117
4.052
4.098
2,717,869
+0.02(+0.47%)
Nov 08, 2004
3.920
4.098
3.920
4.079
2,840,804
+0.16(+4.05%)
Nov 05, 2004
3.925
3.925
3.889
3.920
2,074,119
+0.01(+0.18%)
Nov 04, 2004
3.927
3.927
3.879
3.913
1,474,809
-0.01(-0.31%)
Nov 03, 2004
3.831
3.934
3.819
3.925
2,653,494
+0.09(+2.45%)
Nov 02, 2004
3.792
3.840
3.660
3.831
2,591,611
-0.09(-2.33%)
Nov 01, 2004
3.920
3.949
3.877
3.922
585,189
+0.01(+0.31%)
Oct 29, 2004
3.925
3.949
3.881
3.910
501,709
-0.03(-0.79%)
Oct 28, 2004
3.982
3.982
3.901
3.942
953,580
-0.04(-1.03%)
Oct 27, 2004
3.932
3.997
3.913
3.982
2,596,595
+0.05(+1.29%)
Oct 26, 2004
3.949
3.968
3.877
3.932
1,765,950
-0.02(-0.43%)
Oct 25, 2004
3.925
3.958
3.816
3.949
1,326,539
+0.03(+0.80%)
Oct 22, 2004
3.877
4.002
3.877
3.917
3,660,235
+0.16(+4.29%)
Oct 21, 2004
3.816
3.828
3.756
3.756
689,850
-0.07(-1.76%)
Oct 20, 2004
3.828
3.864
3.773
3.824
2,065,813
-0.00(-0.13%)
Oct 19, 2004
3.816
3.961
3.816
3.828
2,758,986
+0.02(+0.44%)
Oct 18, 2004
3.720
3.819
3.713
3.812
747,580
+0.08(+2.06%)
Oct 15, 2004
3.730
3.754
3.706
3.734
608,447
+0.00(+0.13%)
Oct 14, 2004
3.771
3.797
3.727
3.730
302,354
-0.04(-1.02%)
Oct 13, 2004
3.836
3.836
3.684
3.768
2,543,018
-0.07(-1.76%)
Oct 12, 2004
3.901
3.901
3.828
3.836
2,291,333
-0.06(-1.67%)
Oct 11, 2004
3.756
3.973
3.756
3.901
2,959,171
+0.16(+4.25%)
Oct 08, 2004
3.864
3.889
3.739
3.742
4,036,517
+0.07(+1.90%)
Oct 07, 2004
3.727
3.730
3.660
3.672
235,487
-0.06(-1.49%)
Oct 06, 2004
3.732
3.739
3.710
3.727
407,015
-0.03(-0.71%)
Oct 05, 2004
3.708
3.756
3.667
3.754
302,770
+0.05(+1.23%)
Oct 04, 2004
3.684
3.756
3.669
3.708
565,253
+0.03(+0.92%)
Oct 01, 2004
3.609
3.730
3.607
3.674
1,398,390
+0.07(+1.80%)
Sep 30, 2004
3.576
3.633
3.563
3.609
739,273
+0.05(+1.42%)
Sep 29, 2004
3.556
3.580
3.544
3.559
690,681
-0.01(-0.27%)
Sep 28, 2004
3.554
3.590
3.547
3.568
1,058,241
-0.01(-0.20%)
Sep 27, 2004
3.636
3.636
3.576
3.576
1,101,850
-0.06(-1.72%)
Sep 24, 2004
3.600
3.645
3.583
3.638
3,913,582
+0.05(+1.48%)
Sep 23, 2004
3.657
3.657
3.535
3.585
774,576
-0.07(-1.97%)
Sep 22, 2004
3.588
3.657
3.551
3.657
1,715,281
+0.07(+1.95%)
Sep 21, 2004
3.486
3.600
3.486
3.588
994,697
+0.12(+3.47%)
Sep 20, 2004
3.395
3.537
3.371
3.467
1,096,035
+0.08(+2.49%)
Sep 17, 2004
3.371
3.467
3.371
3.383
1,054,088
+0.02(+0.57%)
Sep 16, 2004
3.318
3.368
3.318
3.364
773,330
+0.07(+2.12%)
Sep 15, 2004
3.275
3.325
3.248
3.294
890,866
+0.03(+0.96%)
Sep 14, 2004
3.094
3.301
3.094
3.263
1,164,979
+0.18(+5.86%)
Sep 13, 2004
3.046
3.094
3.034
3.082
351,362
+0.04(+1.19%)
Sep 10, 2004
3.022
3.058
2.998
3.046
382,511
+0.02(+0.80%)
Sep 09, 2004
3.043
3.072
3.022
3.022
565,669
-0.02(-0.71%)
Sep 08, 2004
2.976
3.058
2.974
3.043
598,064
+0.07(+2.43%)
Sep 07, 2004
2.957
3.012
2.945
2.971
703,140
+0.02(+0.73%)
Sep 03, 2004
2.995
3.019
2.950
2.950
152,838
-0.05(-1.53%)
Sep 02, 2004
2.950
3.017
2.950
2.995
651,640
+0.02(+0.73%)
Sep 01, 2004
2.928
2.981
2.909
2.974
1,187,406
+0.05(+1.56%)
Aug 31, 2004
2.986
3.005
2.906
2.928
333,088
-0.05(-1.54%)
Aug 30, 2004
2.877
3.031
2.865
2.974
1,056,164
+0.13(+4.66%)
Aug 27, 2004
2.865
2.897
2.841
2.841
1,402,128
-0.05(-1.75%)
Aug 26, 2004
2.889
2.981
2.889
2.892
516,245
+0.00(+0.17%)
Aug 25, 2004
2.889
2.933
2.872
2.887
1,355,612
-0.00(-0.08%)
Aug 24, 2004
3.010
3.022
2.889
2.889
1,344,813
-0.12(-3.85%)
Aug 23, 2004
3.058
3.070
3.005
3.005
408,677
-0.04(-1.19%)
Aug 20, 2004
3.099
3.111
3.022
3.041
326,443
-0.04(-1.33%)
Aug 19, 2004
3.152
3.152
3.070
3.082
3,923,965
-0.07(-2.36%)
Aug 18, 2004
3.166
3.202
3.140
3.157
768,761
-0.00(-0.15%)
Aug 17, 2004
3.157
3.176
3.133
3.161
497,556
+0.02(+0.69%)
Aug 16, 2004
3.118
3.190
3.118
3.140
988,467
+0.01(+0.23%)
Aug 13, 2004
3.101
3.154
3.092
3.133
752,148
+0.01(+0.23%)
Aug 12, 2004
2.950
3.159
2.950
3.125
1,554,136
+0.18(+6.13%)
Aug 11, 2004
2.791
2.947
2.769
2.945
1,179,100
+0.14(+4.98%)
Aug 10, 2004
2.774
2.817
2.771
2.805
534,935
+0.02(+0.78%)
Aug 09, 2004
2.841
2.860
2.769
2.783
666,592
-0.06(-2.03%)
Aug 06, 2004
2.885
2.885
2.709
2.841
933,229
-0.05(-1.83%)
Aug 05, 2004
2.937
2.942
2.885
2.894
1,655,890
-0.04(-1.48%)
Aug 04, 2004
2.998
2.998
2.937
2.937
1,157,918
-0.07(-2.32%)
Aug 03, 2004
3.065
3.065
2.993
3.007
244,209
-0.07(-2.19%)
Aug 02, 2004
3.022
3.094
3.000
3.075
444,810
+0.05(+1.59%)
Jul 30, 2004
2.974
3.034
2.950
3.027
341,394
+0.05(+1.78%)
Jul 29, 2004
2.950
2.981
2.935
2.974
359,253
+0.02(+0.65%)
Jul 28, 2004
2.978
2.995
2.940
2.954
621,737
-0.02(-0.81%)
Jul 27, 2004
3.010
3.015
2.940
2.978
1,330,277
-0.03(-1.04%)
Jul 26, 2004
3.108
3.120
2.986
3.010
480,527
-0.10(-3.10%)
Jul 23, 2004
3.253
3.253
2.978
3.106
3,965,082
-0.17(-5.22%)
Jul 22, 2004
3.340
3.340
3.207
3.277
767,515
-0.04(-1.16%)
Jul 21, 2004
3.323
3.347
3.299
3.316
828,568
+0.00(+0.07%)
Jul 20, 2004
3.366
3.371
3.303
3.313
1,676,241
-0.03(-0.86%)
Jul 19, 2004
3.323
3.373
3.323
3.342
1,684,547
+0.02(+0.58%)
Jul 16, 2004
3.318
3.371
3.316
3.323
2,069,966
+0.03(+0.88%)
Jul 15, 2004
3.190
3.299
3.182
3.294
1,321,555
+0.11(+3.32%)
Jul 14, 2004
3.356
3.356
3.173
3.188
2,317,914
-0.17(-5.02%)
Jul 13, 2004
3.414
3.417
3.335
3.356
2,852,433
-0.06(-1.69%)
Jul 12, 2004
3.443
3.467
3.349
3.414
479,281
-0.04(-1.18%)
Jul 09, 2004
3.535
3.539
3.433
3.455
417,814
-0.06(-1.71%)
Jul 08, 2004
3.551
3.551
3.501
3.515
514,584
+0.00(+0.14%)
Jul 07, 2004
3.551
3.561
3.503
3.511
1,011,309
-0.03(-0.95%)
Jul 06, 2004
3.588
3.600
3.511
3.544
1,812,882
+0.03(+0.75%)
Jul 02, 2004
3.482
3.527
3.467
3.518
998,019
+0.04(+1.11%)
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
.