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
Flowserve Corp
(NY:
FLS
)
49.63
-0.21 (-0.42%)
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 (%)
Jul 29, 2005
8.881
8.994
8.737
8.874
2,299,048
+0.00(+0.00%)
Jul 28, 2005
8.763
8.889
8.716
8.874
2,226,166
+0.16(+1.87%)
Jul 27, 2005
8.646
8.714
8.596
8.711
1,367,981
+0.06(+0.67%)
Jul 26, 2005
8.661
8.742
8.640
8.653
1,575,563
+0.04(+0.49%)
Jul 25, 2005
8.724
8.805
8.535
8.611
1,332,112
-0.11(-1.29%)
Jul 22, 2005
8.423
8.745
8.423
8.724
1,227,558
+0.30(+3.58%)
Jul 21, 2005
8.383
8.514
8.370
8.423
1,515,273
+0.04(+0.50%)
Jul 20, 2005
8.153
8.439
8.153
8.381
1,230,229
+0.23(+2.80%)
Jul 19, 2005
8.072
8.176
8.027
8.153
2,020,110
+0.12(+1.50%)
Jul 18, 2005
8.045
8.121
8.027
8.032
1,127,583
-0.03(-0.33%)
Jul 15, 2005
8.056
8.100
8.006
8.059
715,853
+0.00(+0.00%)
Jul 14, 2005
8.124
8.153
8.045
8.059
1,159,636
-0.05(-0.65%)
Jul 13, 2005
8.103
8.137
8.082
8.111
1,076,832
+0.01(+0.10%)
Jul 12, 2005
8.121
8.192
8.043
8.103
899,777
-0.04(-0.55%)
Jul 11, 2005
8.127
8.203
8.100
8.148
1,080,648
+0.06(+0.68%)
Jul 08, 2005
7.946
8.108
7.925
8.093
704,787
+0.14(+1.81%)
Jul 07, 2005
7.917
8.022
7.791
7.948
1,083,319
-0.03(-0.43%)
Jul 06, 2005
8.174
8.268
7.941
7.982
1,117,280
-0.19(-2.34%)
Jul 05, 2005
8.045
8.210
8.019
8.174
976,094
+0.13(+1.60%)
Jul 01, 2005
7.982
8.079
7.875
8.045
1,358,442
+0.12(+1.45%)
Jun 30, 2005
7.941
8.022
7.904
7.930
886,803
+0.00(+0.03%)
Jun 29, 2005
7.990
7.993
7.838
7.927
802,854
-0.09(-1.11%)
Jun 28, 2005
7.841
8.022
7.841
8.017
663,957
+0.20(+2.55%)
Jun 27, 2005
7.888
7.904
7.710
7.817
808,578
-0.10(-1.26%)
Jun 24, 2005
7.954
7.982
7.870
7.917
1,736,974
-0.05(-0.62%)
Jun 23, 2005
8.038
8.082
7.917
7.967
883,368
-0.07(-0.88%)
Jun 22, 2005
8.009
8.077
8.006
8.038
1,064,240
+0.04(+0.46%)
Jun 21, 2005
8.043
8.059
7.993
8.001
706,313
-0.04(-0.52%)
Jun 20, 2005
8.090
8.119
7.998
8.043
820,025
-0.01(-0.07%)
Jun 17, 2005
8.082
8.190
7.977
8.048
1,756,435
+0.02(+0.23%)
Jun 16, 2005
7.875
8.093
7.862
8.030
1,941,885
+0.13(+1.69%)
Jun 15, 2005
7.857
7.914
7.762
7.896
1,431,706
+0.04(+0.50%)
Jun 14, 2005
7.686
7.857
7.660
7.857
2,356,286
+0.19(+2.46%)
Jun 13, 2005
7.618
7.668
7.600
7.668
2,687,502
+0.06(+0.72%)
Jun 10, 2005
7.592
7.655
7.527
7.613
3,378,170
+0.02(+0.31%)
Jun 09, 2005
7.474
7.597
7.346
7.589
892,527
+0.11(+1.51%)
Jun 08, 2005
7.600
7.613
7.451
7.477
1,113,846
-0.10(-1.28%)
Jun 07, 2005
7.616
7.744
7.492
7.574
2,089,177
+0.01(+0.10%)
Jun 06, 2005
7.710
7.710
7.403
7.566
2,399,024
-0.14(-1.87%)
Jun 03, 2005
7.744
7.823
7.678
7.710
840,249
-0.02(-0.27%)
Jun 02, 2005
7.854
7.854
7.728
7.731
1,352,336
-0.14(-1.76%)
Jun 01, 2005
7.723
7.899
7.723
7.870
1,225,269
+0.15(+1.90%)
May 31, 2005
7.786
7.817
7.718
7.723
5,913,420
-0.06(-0.74%)
May 27, 2005
7.744
7.807
7.707
7.781
656,325
+0.04(+0.47%)
May 26, 2005
7.783
7.849
7.723
7.744
2,072,387
-0.03(-0.44%)
May 25, 2005
7.810
7.872
7.720
7.778
1,472,536
-0.08(-1.03%)
May 24, 2005
7.865
7.893
7.802
7.859
1,100,490
+0.01(+0.07%)
May 23, 2005
7.844
7.946
7.807
7.854
1,964,398
-0.01(-0.10%)
May 20, 2005
7.888
7.962
7.828
7.862
1,108,885
-0.03(-0.33%)
May 19, 2005
7.967
7.993
7.846
7.888
1,402,706
-0.05(-0.66%)
May 18, 2005
7.773
8.011
7.770
7.941
2,275,772
+0.21(+2.68%)
May 17, 2005
7.608
7.770
7.542
7.734
1,798,791
+0.13(+1.72%)
May 16, 2005
7.485
7.637
7.437
7.603
1,332,112
+0.12(+1.58%)
May 13, 2005
7.605
7.631
7.338
7.485
2,191,823
-0.14(-1.79%)
May 12, 2005
7.521
7.757
7.516
7.621
1,725,908
+0.10(+1.32%)
May 11, 2005
7.443
7.537
7.312
7.521
2,275,009
-0.08(-1.03%)
May 10, 2005
7.665
7.665
7.532
7.600
1,669,433
-0.13(-1.69%)
May 09, 2005
7.561
7.744
7.545
7.731
962,738
+0.13(+1.72%)
May 06, 2005
7.534
7.629
7.453
7.600
767,367
+0.13(+1.75%)
May 05, 2005
7.495
7.547
7.416
7.469
1,066,148
-0.03(-0.35%)
May 04, 2005
7.453
7.521
7.424
7.495
1,802,225
+0.04(+0.56%)
May 03, 2005
7.393
7.524
7.372
7.453
1,819,015
+0.06(+0.82%)
May 02, 2005
7.275
7.435
7.251
7.393
1,939,214
+0.12(+1.62%)
Apr 29, 2005
7.259
7.335
7.141
7.275
2,880,965
+0.03(+0.40%)
Apr 28, 2005
7.364
7.364
7.199
7.246
1,543,129
-0.13(-1.71%)
Apr 27, 2005
7.356
7.443
7.172
7.372
1,085,990
+0.03(+0.36%)
Apr 26, 2005
7.545
7.566
7.346
7.346
984,870
-0.20(-2.64%)
Apr 25, 2005
7.398
7.592
7.377
7.545
2,663,462
+0.15(+1.98%)
Apr 22, 2005
7.416
7.416
7.283
7.398
2,685,975
-0.02(-0.25%)
Apr 21, 2005
7.351
7.416
7.335
7.416
2,608,895
+0.09(+1.18%)
Apr 20, 2005
7.170
7.445
7.126
7.330
3,004,599
+0.23(+3.17%)
Apr 19, 2005
6.924
7.107
6.905
7.105
3,000,401
+0.25(+3.59%)
Apr 18, 2005
6.732
6.890
6.717
6.858
2,510,065
+0.13(+1.87%)
Apr 15, 2005
6.714
6.814
6.651
6.732
2,780,227
+0.02(+0.31%)
Apr 14, 2005
6.827
6.892
6.691
6.711
1,671,723
-0.13(-1.91%)
Apr 13, 2005
6.947
6.995
6.827
6.843
1,635,091
-0.10(-1.47%)
Apr 12, 2005
6.654
6.971
6.622
6.945
1,201,992
+0.26(+3.88%)
Apr 11, 2005
6.801
6.801
6.594
6.685
1,010,436
-0.12(-1.70%)
Apr 08, 2005
6.774
6.947
6.730
6.801
1,056,990
+0.02(+0.27%)
Apr 07, 2005
6.761
6.829
6.709
6.782
654,036
+0.02(+0.31%)
Apr 06, 2005
6.787
6.866
6.761
6.761
705,168
+0.00(+0.04%)
Apr 05, 2005
6.827
6.858
6.732
6.759
686,471
-0.06(-0.88%)
Apr 04, 2005
6.777
6.882
6.711
6.819
618,930
+0.04(+0.62%)
Apr 01, 2005
6.843
6.924
6.740
6.777
757,445
-0.00(-0.04%)
Mar 31, 2005
6.790
6.850
6.759
6.780
618,930
-0.03(-0.50%)
Mar 30, 2005
6.659
6.822
6.659
6.814
541,850
+0.19(+2.93%)
Mar 29, 2005
6.811
6.887
6.604
6.620
742,182
-0.19(-2.77%)
Mar 28, 2005
6.911
6.950
6.722
6.808
683,036
-0.09(-1.29%)
Mar 24, 2005
6.869
6.971
6.869
6.898
1,025,318
+0.04(+0.57%)
Mar 23, 2005
6.866
6.963
6.827
6.858
1,143,228
-0.06(-0.80%)
Mar 22, 2005
6.890
7.002
6.882
6.913
863,144
-0.00(-0.04%)
Mar 21, 2005
6.866
6.937
6.822
6.916
701,734
+0.02(+0.27%)
Mar 18, 2005
7.021
7.023
6.856
6.898
1,961,727
-0.06(-0.79%)
Mar 17, 2005
6.853
6.966
6.827
6.953
913,895
+0.10(+1.45%)
Mar 16, 2005
6.879
6.913
6.829
6.853
555,206
-0.03(-0.38%)
Mar 15, 2005
6.958
7.000
6.856
6.879
839,868
-0.04(-0.57%)
Mar 14, 2005
6.947
7.018
6.840
6.919
818,881
-0.03(-0.38%)
Mar 11, 2005
6.769
6.979
6.769
6.945
1,797,646
+0.19(+2.87%)
Mar 10, 2005
6.617
6.780
6.591
6.751
1,092,095
+0.15(+2.26%)
Mar 09, 2005
6.549
6.756
6.539
6.601
2,126,572
+0.06(+0.84%)
Mar 08, 2005
6.628
6.630
6.525
6.546
1,309,599
-0.08(-1.23%)
Mar 07, 2005
6.667
6.685
6.612
6.628
882,987
-0.02(-0.32%)
Mar 04, 2005
6.615
6.696
6.591
6.649
1,263,427
+0.06(+0.87%)
Mar 03, 2005
6.599
6.656
6.528
6.591
1,128,728
+0.04(+0.68%)
Mar 02, 2005
6.536
6.586
6.497
6.546
899,395
+0.02(+0.32%)
Mar 01, 2005
6.578
6.670
6.510
6.525
1,609,906
-0.02(-0.36%)
Feb 28, 2005
6.447
6.670
6.447
6.549
1,240,532
+0.10(+1.59%)
Feb 25, 2005
6.342
6.470
6.342
6.447
945,567
+0.14(+2.16%)
Feb 24, 2005
6.311
6.331
6.208
6.311
918,093
+0.00(+0.04%)
Feb 23, 2005
6.237
6.352
6.232
6.308
604,048
+0.10(+1.56%)
Feb 22, 2005
6.350
6.413
6.208
6.211
754,393
-0.14(-2.19%)
Feb 18, 2005
6.410
6.413
6.284
6.350
424,322
-0.03(-0.53%)
Feb 17, 2005
6.499
6.518
6.352
6.384
661,668
-0.14(-2.17%)
Feb 16, 2005
6.447
6.565
6.431
6.525
658,233
+0.05(+0.77%)
Feb 15, 2005
6.394
6.515
6.394
6.476
753,248
+0.08(+1.23%)
Feb 14, 2005
6.379
6.415
6.308
6.397
501,020
+0.04(+0.70%)
Feb 11, 2005
6.339
6.423
6.245
6.352
1,288,230
-0.01(-0.16%)
Feb 10, 2005
6.394
6.394
6.269
6.363
960,449
-0.02(-0.29%)
Feb 09, 2005
6.536
6.567
6.345
6.381
1,902,200
-0.15(-2.37%)
Feb 08, 2005
6.835
6.835
6.379
6.536
5,065,157
-0.30(-4.37%)
Feb 07, 2005
6.785
6.837
6.764
6.835
699,826
+0.05(+0.73%)
Feb 04, 2005
6.656
6.785
6.649
6.785
721,577
+0.09(+1.33%)
Feb 03, 2005
6.664
6.719
6.575
6.696
915,422
+0.03(+0.47%)
Feb 02, 2005
6.599
6.667
6.552
6.664
790,262
+0.06(+0.83%)
Feb 01, 2005
6.539
6.638
6.502
6.609
1,678,973
+0.07(+1.08%)
Jan 31, 2005
6.528
6.552
6.481
6.539
1,178,715
+0.08(+1.18%)
Jan 28, 2005
6.531
6.533
6.384
6.463
565,890
-0.06(-0.88%)
Jan 27, 2005
6.457
6.552
6.423
6.520
614,351
+0.03(+0.48%)
Jan 26, 2005
6.489
6.497
6.397
6.489
841,013
+0.00(+0.00%)
Jan 25, 2005
6.423
6.539
6.407
6.489
1,087,135
+0.09(+1.43%)
Jan 24, 2005
6.434
6.455
6.355
6.397
1,197,031
-0.01(-0.16%)
Jan 21, 2005
6.460
6.525
6.376
6.407
984,107
-0.07(-1.01%)
Jan 20, 2005
6.565
6.565
6.447
6.473
1,553,432
-0.10(-1.59%)
Jan 19, 2005
6.578
6.638
6.531
6.578
1,078,358
+0.01(+0.12%)
Jan 18, 2005
6.481
6.604
6.434
6.570
1,103,161
+0.09(+1.37%)
Jan 14, 2005
6.434
6.502
6.423
6.481
527,731
+0.04(+0.61%)
Jan 13, 2005
6.447
6.523
6.350
6.442
1,140,938
+0.01(+0.16%)
Jan 12, 2005
6.499
6.499
6.232
6.431
1,597,695
-0.06(-0.85%)
Jan 11, 2005
6.578
6.578
6.428
6.486
745,616
-0.09(-1.39%)
Jan 10, 2005
6.599
6.698
6.549
6.578
1,074,543
-0.03(-0.48%)
Jan 07, 2005
6.677
6.688
6.539
6.609
794,841
-0.08(-1.21%)
Jan 06, 2005
6.696
6.735
6.604
6.691
905,882
+0.00(+0.04%)
Jan 05, 2005
6.806
6.814
6.635
6.688
1,470,246
-0.16(-2.33%)
Jan 04, 2005
7.034
7.034
6.790
6.848
1,463,378
-0.19(-2.72%)
Jan 03, 2005
7.233
7.264
7.010
7.039
894,816
-0.18(-2.47%)
Dec 31, 2004
7.259
7.314
7.160
7.217
550,245
-0.02(-0.22%)
Dec 30, 2004
7.259
7.285
7.191
7.233
520,863
-0.04(-0.58%)
Dec 29, 2004
7.246
7.275
7.202
7.275
407,151
-0.01(-0.11%)
Dec 28, 2004
7.115
7.385
7.102
7.283
442,638
+0.18(+2.55%)
Dec 27, 2004
7.196
7.220
7.013
7.102
501,020
-0.09(-1.31%)
Dec 23, 2004
7.154
7.204
7.073
7.196
669,299
+0.00(+0.04%)
Dec 22, 2004
7.010
7.196
7.010
7.194
1,147,425
+0.15(+2.16%)
Dec 21, 2004
6.995
7.073
6.866
7.042
800,183
+0.07(+1.05%)
Dec 20, 2004
7.023
7.039
6.916
6.968
780,722
-0.03(-0.49%)
Dec 17, 2004
7.060
7.076
6.950
7.002
1,267,243
-0.02(-0.26%)
Dec 16, 2004
7.102
7.102
6.953
7.021
802,854
-0.08(-1.14%)
Dec 15, 2004
7.076
7.128
7.031
7.102
1,216,492
+0.05(+0.67%)
Dec 14, 2004
6.787
7.060
6.774
7.055
1,620,972
+0.25(+3.62%)
Dec 13, 2004
6.748
6.814
6.691
6.808
1,071,871
+0.06(+0.81%)
Dec 10, 2004
6.617
6.769
6.604
6.753
553,679
+0.10(+1.58%)
Dec 09, 2004
6.630
6.656
6.518
6.649
584,588
-0.03(-0.47%)
Dec 08, 2004
6.670
6.698
6.580
6.680
807,815
+0.06(+0.91%)
Dec 07, 2004
6.751
6.785
6.617
6.620
1,212,676
-0.12(-1.75%)
Dec 06, 2004
6.824
6.835
6.683
6.738
1,001,660
-0.12(-1.68%)
Dec 03, 2004
6.827
6.966
6.803
6.853
1,028,371
-0.09(-1.32%)
Dec 02, 2004
6.701
6.963
6.607
6.945
1,658,367
+0.24(+3.64%)
Dec 01, 2004
6.578
6.764
6.578
6.701
1,981,188
+0.09(+1.39%)
Nov 30, 2004
6.683
6.683
6.599
6.609
1,014,634
-0.09(-1.29%)
Nov 29, 2004
6.709
6.727
6.541
6.696
1,106,596
+0.01(+0.20%)
Nov 26, 2004
6.719
6.756
6.662
6.683
223,608
-0.01(-0.16%)
Nov 24, 2004
6.552
6.717
6.525
6.693
1,223,742
+0.15(+2.32%)
Nov 23, 2004
6.523
6.552
6.434
6.541
613,588
-0.01(-0.12%)
Nov 22, 2004
6.392
6.549
6.368
6.549
1,392,403
+0.16(+2.50%)
Nov 19, 2004
6.512
6.512
6.371
6.389
963,883
-0.12(-1.89%)
Nov 18, 2004
6.499
6.528
6.452
6.512
1,451,548
+0.01(+0.16%)
Nov 17, 2004
6.355
6.546
6.355
6.502
1,661,802
+0.19(+2.95%)
Nov 16, 2004
6.290
6.331
6.253
6.316
1,703,013
-0.04(-0.58%)
Nov 15, 2004
6.276
6.352
6.257
6.352
1,111,938
+0.06(+0.92%)
Nov 12, 2004
6.106
6.303
6.080
6.295
845,592
+0.15(+2.43%)
Nov 11, 2004
6.067
6.145
6.046
6.145
655,944
+0.03(+0.56%)
Nov 10, 2004
6.041
6.138
5.988
6.111
689,142
+0.02(+0.39%)
Nov 09, 2004
6.020
6.119
5.975
6.088
697,537
+0.07(+1.13%)
Nov 08, 2004
6.001
6.035
5.959
6.020
732,642
+0.03(+0.53%)
Nov 05, 2004
6.111
6.119
5.954
5.988
1,169,176
-0.06(-1.00%)
Nov 04, 2004
5.870
6.051
5.849
6.048
1,126,820
+0.15(+2.58%)
Nov 03, 2004
5.870
5.941
5.802
5.896
1,450,404
+0.08(+1.44%)
Nov 02, 2004
5.889
5.931
5.726
5.813
2,450,538
-0.01(-0.18%)
Nov 01, 2004
5.608
5.823
5.522
5.823
1,492,760
+0.17(+2.97%)
Oct 29, 2004
5.708
5.710
5.561
5.655
1,866,713
-0.05(-0.92%)
Oct 28, 2004
5.516
5.739
5.480
5.708
2,983,230
+0.19(+3.47%)
Oct 27, 2004
5.752
5.752
5.346
5.516
6,021,027
-0.72(-11.55%)
Oct 26, 2004
6.132
6.253
5.988
6.237
710,511
+0.08(+1.32%)
Oct 25, 2004
6.027
6.179
6.025
6.156
543,758
+0.08(+1.38%)
Oct 22, 2004
6.132
6.211
6.027
6.072
966,172
-0.07(-1.19%)
Oct 21, 2004
6.067
6.156
5.965
6.145
908,935
+0.08(+1.34%)
Oct 20, 2004
6.093
6.135
5.988
6.064
990,975
-0.04(-0.73%)
Oct 19, 2004
6.245
6.303
6.067
6.109
1,154,675
-0.13(-2.06%)
Oct 18, 2004
6.274
6.274
6.145
6.237
632,667
-0.04(-0.58%)
Oct 15, 2004
6.242
6.339
6.229
6.274
472,783
+0.03(+0.50%)
Oct 14, 2004
6.290
6.290
6.224
6.242
556,350
-0.04(-0.71%)
Oct 13, 2004
6.381
6.413
6.258
6.287
828,802
-0.07(-1.07%)
Oct 12, 2004
6.358
6.410
6.318
6.355
988,686
-0.04(-0.57%)
Oct 11, 2004
6.355
6.397
6.324
6.392
551,390
+0.06(+0.99%)
Oct 08, 2004
6.400
6.421
6.318
6.329
502,165
-0.09(-1.39%)
Oct 07, 2004
6.473
6.512
6.407
6.418
863,144
-0.08(-1.25%)
Oct 06, 2004
6.413
6.502
6.413
6.499
683,800
+0.09(+1.35%)
Oct 05, 2004
6.489
6.497
6.410
6.413
463,244
-0.09(-1.37%)
Oct 04, 2004
6.473
6.552
6.473
6.502
1,014,634
+0.08(+1.27%)
Oct 01, 2004
6.337
6.444
6.316
6.421
1,480,167
+0.08(+1.32%)
Sep 30, 2004
6.342
6.452
6.318
6.337
1,255,032
-0.04(-0.70%)
Sep 29, 2004
6.258
6.407
6.248
6.381
871,539
+0.12(+1.97%)
Sep 28, 2004
6.193
6.284
6.143
6.258
1,072,635
+0.09(+1.40%)
Sep 27, 2004
6.295
6.295
6.145
6.172
834,907
-0.12(-1.92%)
Sep 24, 2004
6.316
6.368
6.292
6.292
475,073
-0.02(-0.37%)
Sep 23, 2004
6.321
6.342
6.271
6.316
712,037
+0.01(+0.21%)
Sep 22, 2004
6.342
6.342
6.263
6.303
997,081
-0.08(-1.27%)
Sep 21, 2004
6.394
6.426
6.352
6.384
1,467,575
+0.03(+0.41%)
Sep 20, 2004
6.324
6.381
6.295
6.358
1,541,602
+0.03(+0.46%)
Sep 17, 2004
6.407
6.407
6.276
6.329
1,584,721
-0.01(-0.08%)
Sep 16, 2004
6.240
6.373
6.240
6.334
446,072
+0.09(+1.51%)
Sep 15, 2004
6.224
6.263
6.208
6.240
553,298
+0.01(+0.08%)
Sep 14, 2004
6.237
6.248
6.195
6.235
573,903
-0.03(-0.46%)
Sep 13, 2004
6.279
6.316
6.250
6.263
1,009,673
-0.01(-0.17%)
Sep 10, 2004
6.290
6.313
6.185
6.274
698,300
-0.01(-0.21%)
Sep 09, 2004
6.232
6.329
6.232
6.287
1,522,523
+0.08(+1.35%)
Sep 08, 2004
6.185
6.250
6.179
6.203
1,500,010
+0.02(+0.30%)
Sep 07, 2004
6.080
6.195
6.080
6.185
860,473
+0.12(+1.99%)
Sep 03, 2004
6.127
6.153
5.988
6.064
426,993
-0.05(-0.81%)
Sep 02, 2004
5.988
6.117
5.978
6.114
729,971
+0.13(+2.10%)
Sep 01, 2004
5.975
6.069
5.941
5.988
882,987
-0.02(-0.39%)
Aug 31, 2004
5.949
6.027
5.902
6.012
851,315
+0.08(+1.28%)
Aug 30, 2004
6.009
6.009
5.870
5.936
666,628
-0.09(-1.48%)
Aug 27, 2004
6.012
6.048
5.978
6.025
286,951
+0.00(+0.04%)
Aug 26, 2004
5.991
6.041
5.962
6.022
806,670
+0.03(+0.52%)
Aug 25, 2004
5.993
6.033
5.907
5.991
805,525
+0.01(+0.09%)
Aug 24, 2004
5.996
6.041
5.936
5.986
647,549
+0.02(+0.26%)
Aug 23, 2004
6.027
6.041
5.931
5.970
609,391
-0.06(-0.96%)
Aug 20, 2004
6.022
6.038
5.980
6.027
994,028
+0.01(+0.17%)
Aug 19, 2004
6.059
6.072
5.941
6.017
831,091
-0.06(-0.91%)
Aug 18, 2004
6.001
6.145
5.946
6.072
879,171
+0.05(+0.83%)
Aug 17, 2004
6.041
6.090
5.988
6.022
716,997
+0.03(+0.57%)
Aug 16, 2004
5.818
5.996
5.805
5.988
844,828
+0.22(+3.77%)
Aug 13, 2004
5.883
5.920
5.771
5.771
847,881
-0.08(-1.34%)
Aug 12, 2004
5.980
5.980
5.805
5.849
954,725
-0.13(-2.11%)
Aug 11, 2004
5.883
6.038
5.779
5.975
1,679,355
+0.08(+1.33%)
Aug 10, 2004
5.792
5.920
5.784
5.896
911,224
+0.12(+2.04%)
Aug 09, 2004
5.883
5.933
5.752
5.779
1,251,216
-0.12(-2.00%)
Aug 06, 2004
5.975
5.975
5.849
5.896
1,416,061
-0.10(-1.66%)
Aug 05, 2004
6.159
6.166
5.988
5.996
1,088,661
-0.20(-3.26%)
Aug 04, 2004
6.203
6.295
6.080
6.198
1,244,729
-0.01(-0.08%)
Aug 03, 2004
6.290
6.334
6.203
6.203
1,083,701
-0.10(-1.58%)
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
.