Intevac Inc (NQ: IVAC )

4.930 USD +0.220 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.88 23.14 21.56 21.93 340,277 -0.95(-4.15%)
Feb 27, 2006 23.28 23.40 22.76 22.88 306,849 +0.28(+1.24%)
Feb 24, 2006 22.35 22.88 21.87 22.60 392,921 +0.14(+0.62%)
Feb 23, 2006 21.53 23.06 21.05 22.46 507,487 +0.80(+3.69%)
Feb 22, 2006 21.73 22.83 21.30 21.66 913,472 +1.28(+6.28%)
Feb 21, 2006 20.61 21.17 20.22 20.38 213,105 -0.21(-1.02%)
Feb 17, 2006 20.80 21.38 20.50 20.59 408,644 -0.06(-0.29%)
Feb 16, 2006 20.22 21.34 20.15 20.65 763,600 +0.67(+3.35%)
Feb 15, 2006 20.10 20.25 19.80 19.98 359,830 -0.01(-0.05%)
Feb 14, 2006 20.19 20.45 19.74 19.99 449,916 -0.07(-0.35%)
Feb 13, 2006 20.00 20.06 19.20 20.06 369,394 +0.04(+0.20%)
Feb 10, 2006 20.48 20.57 19.80 20.02 371,259 -0.64(-3.10%)
Feb 09, 2006 20.09 21.09 19.98 20.66 959,635 +0.62(+3.09%)
Feb 08, 2006 19.20 20.47 18.61 20.04 1,744,736 +2.99(+17.54%)
Feb 07, 2006 17.14 17.50 16.83 17.05 682,547 +0.08(+0.47%)
Feb 06, 2006 16.94 17.23 16.63 16.97 285,526 +0.22(+1.31%)
Feb 03, 2006 16.22 17.08 16.00 16.75 339,583 +0.30(+1.82%)
Feb 02, 2006 15.95 16.68 15.72 16.45 740,465 +0.64(+4.05%)
Feb 01, 2006 15.71 16.05 15.39 15.81 331,143 -0.10(-0.63%)
Jan 31, 2006 16.06 16.06 15.12 15.91 293,199 -0.09(-0.56%)
Jan 30, 2006 15.50 16.14 15.28 16.00 325,687 +0.17(+1.07%)
Jan 27, 2006 15.85 16.01 15.57 15.83 180,123 -0.02(-0.13%)
Jan 26, 2006 15.88 16.20 15.63 15.85 273,180 +0.15(+0.96%)
Jan 25, 2006 15.67 15.78 15.00 15.70 351,024 +0.17(+1.09%)
Jan 24, 2006 15.91 16.25 15.33 15.53 453,526 -0.26(-1.65%)
Jan 23, 2006 15.23 16.00 15.12 15.79 242,010 +0.50(+3.27%)
Jan 20, 2006 15.80 16.00 15.12 15.29 350,187 -0.52(-3.29%)
Jan 19, 2006 14.65 16.42 14.53 15.81 697,812 +1.39(+9.64%)
Jan 18, 2006 14.27 14.60 14.05 14.42 183,689 -0.19(-1.30%)
Jan 17, 2006 14.99 15.00 14.21 14.61 246,465 -0.35(-2.34%)
Jan 13, 2006 14.81 15.41 14.35 14.96 470,536 +0.35(+2.40%)
Jan 12, 2006 14.82 14.99 13.85 14.61 2,126,300 -0.12(-0.81%)
Jan 11, 2006 13.65 15.00 13.40 14.73 630,182 +1.12(+8.23%)
Jan 10, 2006 13.40 13.61 13.02 13.61 151,575 +0.19(+1.42%)
Jan 09, 2006 13.75 13.75 12.97 13.42 208,195 -0.30(-2.19%)
Jan 06, 2006 13.99 14.36 13.32 13.72 346,205 -0.29(-2.07%)
Jan 05, 2006 13.63 14.45 13.43 14.01 625,989 +0.49(+3.62%)
Jan 04, 2006 13.47 13.64 13.20 13.52 151,474 -0.06(-0.44%)
Jan 03, 2006 13.03 13.60 12.71 13.58 249,892 +0.38(+2.88%)
Dec 30, 2005 13.28 13.34 12.66 13.20 115,746 -0.07(-0.53%)
Dec 29, 2005 13.83 13.90 13.25 13.27 182,761 -0.53(-3.84%)
Dec 28, 2005 13.60 13.86 13.44 13.80 93,500 +0.30(+2.22%)
Dec 27, 2005 13.75 13.75 13.21 13.50 171,800 -0.27(-1.96%)
Dec 23, 2005 13.75 13.93 13.65 13.77 70,400 +0.08(+0.58%)
Dec 22, 2005 13.40 13.70 13.38 13.69 61,253 +0.20(+1.48%)
Dec 21, 2005 13.79 14.00 13.10 13.49 423,931 -0.46(-3.30%)
Dec 20, 2005 13.23 14.05 12.94 13.95 406,601 +0.91(+6.98%)
Dec 19, 2005 12.42 13.72 12.37 13.04 383,202 +0.87(+7.15%)
Dec 16, 2005 11.81 12.21 11.81 12.17 210,224 +0.38(+3.22%)
Dec 15, 2005 11.99 12.47 11.62 11.79 185,324 -0.29(-2.40%)
Dec 14, 2005 12.00 12.25 11.80 12.08 82,653 +0.01(+0.08%)
Dec 13, 2005 11.74 12.20 11.42 12.07 112,626 +0.24(+2.03%)
Dec 12, 2005 11.92 12.00 11.50 11.83 105,450 -0.10(-0.84%)
Dec 09, 2005 11.59 11.95 11.40 11.93 62,585 +0.45(+3.92%)
Dec 08, 2005 11.53 11.93 11.44 11.48 52,323 -0.05(-0.43%)
Dec 07, 2005 11.88 11.94 11.37 11.53 82,767 -0.27(-2.29%)
Dec 06, 2005 12.09 12.13 11.73 11.80 92,923 -0.16(-1.34%)
Dec 05, 2005 12.10 12.27 11.94 11.96 125,569 -0.23(-1.89%)
Dec 02, 2005 12.43 12.43 12.16 12.19 114,008 +0.06(+0.49%)
Dec 01, 2005 12.29 12.43 12.11 12.13 155,850 -0.16(-1.30%)
Nov 30, 2005 12.37 12.44 11.83 12.29 91,382 +0.05(+0.41%)
Nov 29, 2005 12.19 12.50 12.16 12.24 136,424 +0.14(+1.16%)
Nov 28, 2005 12.50 12.68 12.02 12.10 177,592 -0.46(-3.66%)
Nov 25, 2005 12.51 12.78 12.51 12.56 56,490 -0.15(-1.18%)
Nov 23, 2005 12.62 12.94 12.42 12.71 146,129 +0.17(+1.36%)
Nov 22, 2005 12.46 12.70 12.11 12.54 208,134 -0.01(-0.08%)
Nov 21, 2005 12.60 12.73 12.25 12.55 158,050 +0.04(+0.32%)
Nov 18, 2005 12.35 12.62 12.06 12.51 219,996 +0.30(+2.46%)
Nov 17, 2005 12.13 12.34 12.01 12.21 190,583 +0.08(+0.66%)
Nov 16, 2005 11.85 12.20 11.58 12.13 196,375 +0.37(+3.15%)
Nov 15, 2005 11.76 11.88 11.51 11.76 240,945 -0.02(-0.17%)
Nov 14, 2005 12.12 12.18 11.64 11.78 274,623 -0.38(-3.13%)
Nov 11, 2005 11.20 12.20 11.20 12.16 208,186 +0.94(+8.38%)
Nov 10, 2005 11.67 11.67 11.10 11.22 275,287 -0.45(-3.86%)
Nov 09, 2005 12.14 12.22 11.60 11.67 157,409 -0.52(-4.27%)
Nov 08, 2005 12.23 12.38 11.85 12.19 341,118 -0.02(-0.16%)
Nov 07, 2005 11.97 12.35 11.83 12.21 332,894 +0.40(+3.39%)
Nov 04, 2005 11.26 11.95 11.24 11.81 314,356 +0.52(+4.61%)
Nov 03, 2005 11.24 11.38 11.05 11.29 269,207 +0.02(+0.18%)
Nov 02, 2005 10.93 11.35 10.76 11.27 605,596 +0.34(+3.11%)
Nov 01, 2005 11.66 11.90 10.87 10.93 2,422,040 +1.79(+19.58%)
Oct 31, 2005 8.970 9.580 8.920 9.140 489,096 +0.26(+2.93%)
Oct 28, 2005 9.170 9.410 8.790 8.880 93,470 -0.18(-1.99%)
Oct 27, 2005 9.530 9.530 8.960 9.060 104,616 -0.50(-5.23%)
Oct 26, 2005 9.860 10.00 9.560 9.560 142,122 -0.25(-2.55%)
Oct 25, 2005 9.890 10.00 9.710 9.810 137,665 -0.06(-0.61%)
Oct 24, 2005 10.18 10.18 9.690 9.870 91,635 -0.31(-3.05%)
Oct 21, 2005 9.950 10.32 9.770 10.18 136,627 +0.18(+1.80%)
Oct 20, 2005 10.26 10.27 9.820 10.00 116,020 -0.23(-2.25%)
Oct 19, 2005 9.940 10.25 9.260 10.23 159,061 +0.19(+1.89%)
Oct 18, 2005 10.17 10.46 9.900 10.04 203,250 -0.12(-1.18%)
Oct 17, 2005 9.790 10.32 9.790 10.16 202,817 +0.42(+4.31%)
Oct 14, 2005 9.210 9.800 9.210 9.740 133,453 +0.66(+7.27%)
Oct 13, 2005 9.180 9.180 8.950 9.080 100,696 -0.12(-1.30%)
Oct 12, 2005 9.190 9.440 9.060 9.200 267,810 +0.06(+0.66%)
Oct 11, 2005 9.520 9.740 9.030 9.140 148,893 -0.29(-3.08%)
Oct 10, 2005 9.900 10.10 9.400 9.430 126,597 -0.50(-5.04%)
Oct 07, 2005 10.09 10.10 9.900 9.930 118,573 -0.07(-0.70%)
Oct 06, 2005 10.00 10.16 9.950 10.00 159,590 +0.00(+0.00%)
Oct 05, 2005 10.30 10.30 9.900 10.00 219,364 -0.34(-3.29%)
Oct 04, 2005 10.45 10.48 10.20 10.34 184,200 -0.15(-1.43%)
Oct 03, 2005 10.36 10.71 10.16 10.49 190,796 +0.18(+1.75%)
Sep 30, 2005 9.860 10.31 9.820 10.31 220,857 +0.52(+5.31%)
Sep 29, 2005 9.750 9.940 9.240 9.790 444,821 +0.04(+0.41%)
Sep 28, 2005 10.23 10.30 9.590 9.750 451,447 -0.44(-4.32%)
Sep 27, 2005 10.14 10.21 10.07 10.19 275,762 +0.05(+0.49%)
Sep 26, 2005 10.34 10.51 10.01 10.14 230,719 -0.08(-0.78%)
Sep 23, 2005 10.22 10.27 9.930 10.22 247,938 +0.30(+3.02%)
Sep 22, 2005 9.920 10.27 9.750 9.920 514,184 -0.30(-2.94%)
Sep 21, 2005 10.67 10.96 10.20 10.22 358,924 -0.57(-5.28%)
Sep 20, 2005 11.00 11.40 10.71 10.79 423,260 -0.26(-2.35%)
Sep 19, 2005 11.81 11.88 10.92 11.05 278,471 -0.75(-6.36%)
Sep 16, 2005 12.41 12.48 11.40 11.80 455,373 -0.49(-3.99%)
Sep 15, 2005 12.65 12.86 12.18 12.29 217,709 -0.27(-2.15%)
Sep 14, 2005 12.45 12.99 12.40 12.56 242,000 +0.20(+1.62%)
Sep 13, 2005 12.99 12.99 11.95 12.36 358,648 -0.53(-4.11%)
Sep 12, 2005 12.75 13.25 12.63 12.89 196,089 +0.24(+1.86%)
Sep 09, 2005 12.67 12.80 12.63 12.65 48,425 +0.05(+0.44%)
Sep 08, 2005 13.01 13.09 12.20 12.60 249,050 -0.38(-2.93%)
Sep 07, 2005 12.97 13.17 12.81 12.98 256,140 +0.04(+0.31%)
Sep 06, 2005 12.98 13.22 12.66 12.94 388,888 +0.28(+2.21%)
Sep 02, 2005 13.00 13.00 12.45 12.66 78,715 -0.32(-2.47%)
Sep 01, 2005 13.10 13.15 12.83 12.98 155,036 -0.09(-0.69%)
Aug 31, 2005 12.85 13.19 12.42 13.07 302,217 +0.22(+1.71%)
Aug 30, 2005 13.56 13.56 12.43 12.85 342,992 -1.00(-7.22%)
Aug 29, 2005 13.69 14.02 13.31 13.85 175,761 +0.05(+0.36%)
Aug 26, 2005 14.02 14.15 13.75 13.80 71,120 -0.19(-1.36%)
Aug 25, 2005 13.70 14.05 13.70 13.99 160,342 +0.31(+2.27%)
Aug 24, 2005 14.36 14.36 13.30 13.68 224,478 -0.72(-5.00%)
Aug 23, 2005 14.70 14.75 14.23 14.40 138,982 -0.20(-1.37%)
Aug 22, 2005 14.30 15.00 14.30 14.60 186,589 +0.30(+2.10%)
Aug 19, 2005 14.31 14.55 14.11 14.30 80,759 -0.09(-0.63%)
Aug 18, 2005 14.58 14.60 14.08 14.39 90,339 -0.19(-1.30%)
Aug 17, 2005 14.59 14.92 14.44 14.58 114,571 -0.01(-0.07%)
Aug 16, 2005 14.83 14.83 14.28 14.59 344,393 -0.22(-1.49%)
Aug 15, 2005 14.76 14.86 14.35 14.81 214,741 +0.07(+0.47%)
Aug 12, 2005 14.98 14.99 14.51 14.74 205,360 -0.20(-1.34%)
Aug 11, 2005 14.24 15.00 14.06 14.94 189,237 +0.77(+5.43%)
Aug 10, 2005 14.58 14.90 13.62 14.17 305,599 -0.41(-2.81%)
Aug 09, 2005 13.95 14.71 13.95 14.58 686,225 +0.57(+4.07%)
Aug 08, 2005 13.89 14.11 13.71 14.01 260,759 +0.15(+1.08%)
Aug 05, 2005 13.96 14.20 13.20 13.86 218,474 -0.14(-1.00%)
Aug 04, 2005 14.01 14.55 13.50 14.00 492,822 -0.01(-0.07%)
Aug 03, 2005 14.07 14.09 13.34 14.01 534,478 -0.10(-0.71%)
Aug 02, 2005 13.74 14.25 12.75 14.11 2,374,876 +2.22(+18.67%)
Aug 01, 2005 12.21 12.44 11.55 11.89 410,605 -0.26(-2.14%)
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%)
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.