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
Nicholas Fincl Inc
(NQ:
NICK
)
6.868
+0.154 (+2.30%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 2, 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 (%)
Feb 28, 2006
8.817
8.774
8.599
8.635
22,642
-0.18(-2.06%)
Feb 27, 2006
8.490
9.043
8.490
8.817
32,989
-0.21(-2.34%)
Feb 24, 2006
9.138
9.138
8.927
9.029
22,535
-0.09(-0.96%)
Feb 23, 2006
8.948
9.116
8.832
9.116
19,074
+0.26(+2.96%)
Feb 22, 2006
9.247
9.247
8.759
8.854
38,139
-0.31(-3.42%)
Feb 21, 2006
9.101
9.524
9.065
9.167
58,525
+0.26(+2.94%)
Feb 17, 2006
8.737
8.963
8.635
8.905
24,179
+0.28(+3.21%)
Feb 16, 2006
8.526
8.628
8.322
8.628
15,931
+0.22(+2.60%)
Feb 15, 2006
8.410
8.628
8.315
8.410
32,986
+0.00(+0.00%)
Feb 14, 2006
8.439
8.573
8.373
8.410
27,637
-0.10(-1.20%)
Feb 13, 2006
8.373
8.548
8.337
8.512
52,744
-0.12(-1.35%)
Feb 10, 2006
8.715
8.715
8.431
8.628
34,257
-0.17(-1.90%)
Feb 09, 2006
8.628
8.810
8.555
8.796
30,307
+0.05(+0.58%)
Feb 08, 2006
8.883
9.232
8.708
8.745
19,167
-0.13(-1.48%)
Feb 07, 2006
8.919
8.919
8.825
8.876
18,491
+0.07(+0.74%)
Feb 06, 2006
9.320
9.320
8.555
8.810
142,373
-0.51(-5.47%)
Feb 03, 2006
9.575
9.575
9.247
9.320
49,125
-0.22(-2.29%)
Feb 02, 2006
9.546
9.647
9.305
9.538
32,069
+0.09(+1.00%)
Feb 01, 2006
9.211
9.626
9.211
9.444
88,983
+0.47(+5.19%)
Jan 31, 2006
8.948
9.327
8.898
8.978
214,584
+0.03(+0.33%)
Jan 30, 2006
8.431
9.021
8.417
8.948
255,729
+0.60(+7.24%)
Jan 27, 2006
8.366
8.366
8.126
8.344
71,493
+0.12(+1.42%)
Jan 26, 2006
8.198
8.351
8.155
8.228
70,089
+0.11(+1.35%)
Jan 25, 2006
8.228
8.300
8.097
8.118
82,380
-0.06(-0.75%)
Jan 24, 2006
8.228
8.228
8.162
8.180
25,684
+0.02(+0.21%)
Jan 23, 2006
8.082
8.220
8.082
8.162
12,660
+0.02(+0.27%)
Jan 20, 2006
8.228
8.228
8.082
8.140
15,169
-0.08(-0.97%)
Jan 19, 2006
8.191
8.228
8.140
8.220
21,443
+0.10(+1.26%)
Jan 18, 2006
8.184
8.184
8.104
8.118
19,271
-0.01(-0.18%)
Jan 17, 2006
8.191
8.191
8.024
8.133
22,061
+0.02(+0.27%)
Jan 13, 2006
8.009
8.177
8.009
8.111
7,702
+0.07(+0.81%)
Jan 12, 2006
8.002
8.169
8.002
8.046
22,798
+0.06(+0.78%)
Jan 11, 2006
8.097
8.191
7.983
7.983
29,308
-0.14(-1.66%)
Jan 10, 2006
8.009
8.118
7.993
8.118
29,763
+0.07(+0.90%)
Jan 09, 2006
7.885
8.075
7.856
8.046
42,941
+0.20(+2.60%)
Jan 06, 2006
7.631
7.885
7.572
7.842
52,630
+0.23(+2.96%)
Jan 05, 2006
7.572
7.623
7.536
7.616
52,308
-0.01(-0.10%)
Jan 04, 2006
7.609
7.623
7.572
7.623
97,668
-0.01(-0.10%)
Jan 03, 2006
7.609
7.674
7.609
7.631
65,682
-0.02(-0.29%)
Dec 30, 2005
7.754
7.791
7.580
7.652
27,089
-0.05(-0.66%)
Dec 29, 2005
7.694
7.703
7.594
7.703
7,279
+0.12(+1.53%)
Dec 28, 2005
7.543
7.718
7.543
7.587
8,652
-0.04(-0.48%)
Dec 27, 2005
7.631
7.747
7.616
7.623
13,596
+0.08(+1.06%)
Dec 23, 2005
7.553
7.555
7.543
7.543
1,510
+0.01(+0.19%)
Dec 22, 2005
7.527
7.529
7.500
7.529
11,001
+0.00(+0.00%)
Dec 21, 2005
7.427
7.536
7.427
7.529
13,459
+0.12(+1.57%)
Dec 20, 2005
7.631
7.631
7.165
7.412
105,745
-0.14(-1.83%)
Dec 19, 2005
7.652
7.652
7.478
7.550
19,571
+0.04(+0.58%)
Dec 16, 2005
7.682
7.696
7.354
7.507
11,124
-0.12(-1.53%)
Dec 15, 2005
7.543
7.652
7.303
7.623
29,582
+0.01(+0.10%)
Dec 14, 2005
7.754
7.754
7.594
7.616
54,818
-0.13(-1.69%)
Dec 13, 2005
7.645
7.754
7.645
7.747
14,709
-0.01(-0.09%)
Dec 12, 2005
7.645
7.769
7.645
7.754
49,173
+0.04(+0.47%)
Dec 09, 2005
7.645
7.820
7.645
7.718
24,867
-0.04(-0.47%)
Dec 08, 2005
7.813
7.820
7.660
7.754
25,733
-0.05(-0.69%)
Dec 07, 2005
7.791
7.834
7.740
7.808
46,469
+0.05(+0.60%)
Dec 06, 2005
7.645
7.827
7.645
7.762
36,283
+0.12(+1.52%)
Dec 05, 2005
7.609
7.711
7.594
7.645
7,069
+0.04(+0.48%)
Dec 02, 2005
7.718
7.754
7.449
7.609
32,311
-0.01(-0.10%)
Dec 01, 2005
7.696
7.754
7.390
7.616
84,623
+0.03(+0.38%)
Nov 30, 2005
7.572
7.587
7.507
7.587
2,403
-0.01(-0.10%)
Nov 29, 2005
7.529
7.718
7.529
7.594
10,519
+0.03(+0.38%)
Nov 28, 2005
7.616
7.754
7.427
7.565
64,583
-0.15(-1.98%)
Nov 25, 2005
7.667
7.805
7.427
7.718
4,561
+0.00(+0.00%)
Nov 23, 2005
7.791
7.805
7.718
7.718
8,583
-0.02(-0.28%)
Nov 22, 2005
7.572
7.740
7.500
7.740
17,122
+0.18(+2.41%)
Nov 21, 2005
7.543
7.754
7.529
7.558
21,191
+0.06(+0.78%)
Nov 18, 2005
7.485
7.543
7.361
7.500
31,489
+0.07(+0.98%)
Nov 17, 2005
7.529
7.543
7.339
7.427
37,308
+0.01(+0.10%)
Nov 16, 2005
7.427
7.441
7.383
7.419
7,011
-0.01(-0.10%)
Nov 15, 2005
7.455
7.523
7.427
7.427
4,600
-0.02(-0.29%)
Nov 14, 2005
7.485
7.492
7.449
7.449
2,994
-0.04(-0.49%)
Nov 11, 2005
7.543
7.667
7.405
7.485
23,295
+0.07(+0.98%)
Nov 10, 2005
7.449
7.456
7.390
7.412
20,711
-0.08(-1.07%)
Nov 09, 2005
7.463
7.492
7.354
7.492
10,465
+0.04(+0.49%)
Nov 08, 2005
7.281
7.521
7.281
7.456
16,618
+0.04(+0.59%)
Nov 07, 2005
7.543
7.543
7.390
7.412
19,026
-0.11(-1.45%)
Nov 04, 2005
7.536
7.725
7.500
7.521
17,419
-0.01(-0.19%)
Nov 03, 2005
7.500
7.659
7.500
7.536
15,139
-0.04(-0.48%)
Nov 02, 2005
7.565
7.609
7.434
7.572
19,483
+0.04(+0.48%)
Nov 01, 2005
7.645
7.645
7.419
7.536
11,881
+0.04(+0.49%)
Oct 31, 2005
7.317
7.536
7.317
7.500
33,103
+0.07(+0.88%)
Oct 28, 2005
7.667
7.667
7.325
7.434
18,156
-0.36(-4.58%)
Oct 27, 2005
7.864
7.871
7.703
7.791
2,609
-0.12(-1.47%)
Oct 26, 2005
7.652
7.907
7.652
7.907
8,132
+0.17(+2.26%)
Oct 25, 2005
7.689
7.995
7.383
7.733
9,565
-0.25(-3.10%)
Oct 24, 2005
7.900
7.980
7.682
7.980
13,886
+0.11(+1.39%)
Oct 21, 2005
7.601
8.038
7.601
7.871
64,745
+0.31(+4.04%)
Oct 20, 2005
7.179
7.601
7.179
7.565
64,336
+0.36(+4.95%)
Oct 19, 2005
7.150
7.281
7.150
7.208
5,205
-0.07(-0.90%)
Oct 18, 2005
7.201
7.347
7.165
7.274
9,287
-0.04(-0.60%)
Oct 17, 2005
7.296
7.325
7.237
7.317
4,491
+0.15(+2.13%)
Oct 14, 2005
7.172
7.252
7.092
7.165
33,415
-0.03(-0.40%)
Oct 13, 2005
7.245
7.245
7.179
7.194
18,627
-0.07(-1.00%)
Oct 12, 2005
7.259
7.267
7.208
7.267
3,318
-0.01(-0.10%)
Oct 11, 2005
7.259
7.288
7.259
7.274
31,525
+0.01(+0.10%)
Oct 10, 2005
7.259
7.303
7.259
7.267
31,150
-0.01(-0.10%)
Oct 07, 2005
7.281
7.405
7.259
7.274
19,433
-0.03(-0.40%)
Oct 06, 2005
7.405
7.405
7.259
7.303
15,457
-0.11(-1.47%)
Oct 05, 2005
7.492
7.492
7.354
7.412
23,756
-0.11(-1.45%)
Oct 04, 2005
7.405
7.645
7.368
7.521
52,393
+0.12(+1.67%)
Oct 03, 2005
7.354
7.463
7.296
7.398
64,226
+0.01(+0.10%)
Sep 30, 2005
7.281
7.419
7.281
7.390
21,312
+0.06(+0.79%)
Sep 29, 2005
7.230
7.645
7.208
7.332
26,453
+0.05(+0.70%)
Sep 28, 2005
7.492
7.631
7.216
7.281
25,825
+0.00(+0.00%)
Sep 27, 2005
7.281
7.645
7.252
7.281
46,601
+0.00(+0.00%)
Sep 26, 2005
7.368
7.368
7.281
7.281
79,826
-0.09(-1.27%)
Sep 23, 2005
7.375
7.478
7.317
7.375
73,938
-0.15(-2.04%)
Sep 22, 2005
7.529
7.601
7.434
7.529
19,282
-0.09(-1.15%)
Sep 21, 2005
7.827
7.827
7.580
7.616
28,872
-0.25(-3.15%)
Sep 20, 2005
7.900
8.009
7.572
7.864
21,235
-0.04(-0.55%)
Sep 19, 2005
7.915
8.002
7.878
7.907
15,107
-0.10(-1.27%)
Sep 16, 2005
8.067
8.118
7.885
8.009
12,635
-0.07(-0.81%)
Sep 15, 2005
8.148
8.148
8.053
8.075
24,121
-0.08(-0.98%)
Sep 14, 2005
8.337
8.373
8.053
8.155
32,550
+0.04(+0.54%)
Sep 13, 2005
8.046
8.257
8.046
8.111
29,950
-0.09(-1.07%)
Sep 12, 2005
7.478
8.228
7.478
8.198
64,626
+0.71(+9.53%)
Sep 09, 2005
7.427
7.514
7.317
7.485
43,222
+0.10(+1.38%)
Sep 08, 2005
7.288
7.405
7.288
7.383
15,183
+0.02(+0.30%)
Sep 07, 2005
7.281
7.412
7.281
7.361
27,718
+0.00(+0.00%)
Sep 06, 2005
7.296
7.427
7.296
7.361
38,955
-0.09(-1.27%)
Sep 02, 2005
7.463
7.565
7.317
7.456
24,900
+0.16(+2.20%)
Sep 01, 2005
7.245
7.456
7.245
7.296
40,645
+0.01(+0.20%)
Aug 31, 2005
7.354
7.354
7.245
7.281
76,362
-0.07(-0.99%)
Aug 30, 2005
7.332
7.368
7.317
7.354
15,566
+0.01(+0.16%)
Aug 29, 2005
7.317
7.419
7.245
7.342
37,797
+0.02(+0.34%)
Aug 26, 2005
7.317
7.427
7.317
7.317
21,068
-0.04(-0.59%)
Aug 25, 2005
7.317
7.427
7.317
7.361
37,061
-0.05(-0.69%)
Aug 24, 2005
7.645
7.645
7.317
7.412
96,577
-0.28(-3.60%)
Aug 23, 2005
7.631
7.783
7.631
7.689
26,898
-0.05(-0.66%)
Aug 22, 2005
7.645
7.791
7.645
7.740
26,306
-0.05(-0.65%)
Aug 19, 2005
7.631
7.827
7.631
7.791
12,054
+0.09(+1.13%)
Aug 18, 2005
7.915
7.915
7.703
7.703
30,123
+0.01(+0.19%)
Aug 17, 2005
7.834
7.834
7.645
7.689
21,208
-0.13(-1.68%)
Aug 16, 2005
7.754
7.842
7.711
7.820
26,818
+0.07(+0.85%)
Aug 15, 2005
7.798
8.002
7.747
7.754
28,642
-0.17(-2.20%)
Aug 12, 2005
7.783
7.936
7.754
7.929
11,818
-0.01(-0.09%)
Aug 11, 2005
7.834
7.966
7.754
7.936
23,758
+0.09(+1.21%)
Aug 10, 2005
7.674
7.995
7.674
7.842
40,211
+0.06(+0.75%)
Aug 09, 2005
7.718
7.965
7.682
7.783
22,003
+0.07(+0.85%)
Aug 08, 2005
7.885
7.973
7.500
7.718
143,302
-0.19(-2.39%)
Aug 05, 2005
8.177
8.177
7.900
7.907
24,635
-0.05(-0.64%)
Aug 04, 2005
7.951
8.046
7.944
7.958
18,509
+0.00(+0.00%)
Aug 03, 2005
8.024
8.155
7.951
7.958
31,118
-0.07(-0.91%)
Aug 02, 2005
8.009
8.155
8.009
8.031
22,918
+0.01(+0.09%)
Aug 01, 2005
8.031
8.155
7.856
8.024
111,748
+0.07(+0.92%)
Jul 29, 2005
7.951
7.987
7.856
7.951
51,311
-0.01(-0.09%)
Jul 28, 2005
8.009
8.009
7.907
7.958
138,476
+0.00(+0.00%)
Jul 27, 2005
8.024
8.155
7.958
7.958
50,204
-0.11(-1.35%)
Jul 26, 2005
8.118
8.155
7.973
8.067
112,082
-0.05(-0.63%)
Jul 25, 2005
8.169
8.228
8.046
8.118
92,225
+0.15(+1.92%)
Jul 22, 2005
7.791
8.191
7.791
7.966
77,661
-0.19(-2.32%)
Jul 21, 2005
8.046
8.198
7.929
8.155
38,817
+0.09(+1.08%)
Jul 20, 2005
7.791
8.155
7.652
8.067
52,968
+0.04(+0.54%)
Jul 19, 2005
8.089
8.228
7.834
8.024
50,540
-0.15(-1.87%)
Jul 18, 2005
8.446
8.446
8.104
8.177
40,973
-0.05(-0.62%)
Jul 15, 2005
8.009
8.264
8.009
8.228
24,430
+0.15(+1.89%)
Jul 14, 2005
8.009
8.300
7.900
8.075
40,862
-0.04(-0.45%)
Jul 13, 2005
7.915
8.111
7.762
8.111
28,740
+0.34(+4.40%)
Jul 12, 2005
7.645
7.936
7.645
7.769
68,351
+0.04(+0.57%)
Jul 11, 2005
7.827
7.827
7.507
7.725
51,960
-0.23(-2.84%)
Jul 08, 2005
7.769
7.995
7.711
7.951
35,108
+0.18(+2.34%)
Jul 07, 2005
7.645
7.878
7.354
7.769
97,887
-0.11(-1.39%)
Jul 06, 2005
7.871
8.140
7.652
7.878
62,603
+0.00(+0.05%)
Jul 05, 2005
8.198
8.555
7.660
7.874
152,449
-0.49(-5.87%)
Jul 01, 2005
8.155
8.366
8.155
8.366
42,026
+0.24(+2.96%)
Jun 30, 2005
8.148
8.439
8.082
8.126
47,513
-0.19(-2.28%)
Jun 29, 2005
7.936
8.410
7.936
8.315
64,413
+0.31(+3.91%)
Jun 28, 2005
8.009
8.395
7.827
8.002
120,808
-0.19(-2.31%)
Jun 27, 2005
8.541
8.563
7.609
8.191
333,339
-0.39(-4.50%)
Jun 24, 2005
8.825
8.825
8.570
8.577
21,207
-0.09(-1.01%)
Jun 23, 2005
9.174
9.240
8.482
8.664
72,303
-0.33(-3.64%)
Jun 22, 2005
9.174
9.313
8.482
8.992
177,087
-0.23(-2.53%)
Jun 21, 2005
9.320
9.422
9.211
9.225
73,780
-0.06(-0.63%)
Jun 20, 2005
9.072
9.320
9.072
9.283
109,405
+3.12(+50.59%)
Jun 17, 2005
6.158
6.165
6.071
6.165
48,310
+0.02(+0.37%)
Jun 16, 2005
6.110
6.142
6.084
6.142
18,510
+0.03(+0.53%)
Jun 15, 2005
6.116
6.116
6.097
6.110
28,848
+0.01(+0.21%)
Jun 14, 2005
6.145
6.148
6.077
6.097
39,196
-0.02(-0.32%)
Jun 13, 2005
6.103
6.116
6.051
6.116
48,163
-0.03(-0.42%)
Jun 10, 2005
6.145
6.145
6.055
6.142
22,515
+0.08(+1.28%)
Jun 09, 2005
6.148
6.148
5.912
6.064
33,452
-0.01(-0.16%)
Jun 08, 2005
6.148
6.148
6.068
6.074
31,324
-0.07(-1.16%)
Jun 07, 2005
6.148
6.148
6.087
6.145
33,501
-0.01(-0.10%)
Jun 06, 2005
6.068
6.152
6.068
6.152
67,071
+0.07(+1.22%)
Jun 03, 2005
6.181
6.181
5.841
6.077
53,497
-0.06(-1.05%)
Jun 02, 2005
6.304
6.343
6.097
6.142
108,023
+0.05(+0.74%)
Jun 01, 2005
5.987
6.226
5.967
6.097
143,970
+0.13(+2.22%)
May 31, 2005
5.744
5.977
5.744
5.964
188,267
+0.28(+5.01%)
May 27, 2005
5.679
5.696
5.653
5.679
34,612
+0.00(+0.00%)
May 26, 2005
5.663
5.721
5.559
5.679
39,791
-0.07(-1.24%)
May 25, 2005
5.763
5.805
5.686
5.750
26,254
-0.07(-1.28%)
May 24, 2005
5.822
5.825
5.702
5.825
31,107
+0.04(+0.67%)
May 23, 2005
5.789
5.873
5.631
5.786
195,867
+0.25(+4.44%)
May 20, 2005
5.566
5.566
5.339
5.540
17,292
-0.00(-0.06%)
May 19, 2005
5.482
5.556
5.472
5.543
101,986
+0.06(+1.12%)
May 18, 2005
5.378
5.482
5.378
5.482
49,237
+0.11(+2.05%)
May 17, 2005
5.339
5.388
5.310
5.372
27,037
+0.08(+1.59%)
May 16, 2005
5.378
5.469
5.242
5.288
40,943
+0.08(+1.49%)
May 13, 2005
5.343
5.382
5.210
5.210
36,004
+0.01(+0.19%)
May 12, 2005
4.916
5.359
4.916
5.200
71,072
+0.32(+6.63%)
May 11, 2005
4.912
4.935
4.851
4.877
26,719
-0.06(-1.18%)
May 10, 2005
4.903
4.951
4.806
4.935
46,684
-0.06(-1.23%)
May 09, 2005
5.039
5.061
4.822
4.996
145,163
-0.02(-0.32%)
May 06, 2005
4.903
5.016
4.773
5.012
119,401
-0.00(-0.07%)
May 05, 2005
5.113
5.149
4.861
5.016
98,876
-0.15(-2.82%)
May 04, 2005
5.624
5.624
5.113
5.161
107,860
-0.37(-6.73%)
May 03, 2005
5.404
5.666
5.310
5.534
116,809
+0.21(+3.95%)
May 02, 2005
5.339
5.427
5.255
5.323
81,226
-0.03(-0.60%)
Apr 29, 2005
5.534
5.534
5.356
5.356
28,460
-0.14(-2.59%)
Apr 28, 2005
5.517
5.517
5.485
5.498
23,633
+0.02(+0.35%)
Apr 27, 2005
5.517
5.530
5.430
5.479
27,838
+0.06(+1.02%)
Apr 26, 2005
5.417
5.524
5.404
5.424
49,095
+0.13(+2.51%)
Apr 25, 2005
5.323
5.385
5.149
5.291
17,395
+0.11(+2.12%)
Apr 22, 2005
5.317
5.317
5.100
5.181
52,030
-0.11(-2.08%)
Apr 21, 2005
5.317
5.317
5.181
5.291
30,267
+0.00(+0.00%)
Apr 20, 2005
5.178
5.365
5.178
5.291
54,966
+0.13(+2.51%)
Apr 19, 2005
5.223
5.317
5.000
5.161
32,791
+0.06(+1.27%)
Apr 18, 2005
5.016
5.307
4.935
5.097
104,261
+0.06(+1.29%)
Apr 15, 2005
5.032
5.372
4.938
5.032
267,011
-0.35(-6.44%)
Apr 14, 2005
5.831
5.831
4.789
5.378
300,457
-0.45(-7.67%)
Apr 13, 2005
5.909
6.116
5.822
5.825
46,091
-0.08(-1.37%)
Apr 12, 2005
6.035
6.123
5.695
5.906
168,673
-0.08(-1.40%)
Apr 11, 2005
5.909
6.116
5.906
5.990
54,197
+0.10(+1.70%)
Apr 08, 2005
5.970
5.983
5.860
5.889
10,830
-0.04(-0.66%)
Apr 07, 2005
5.880
5.964
5.799
5.928
38,295
+0.16(+2.80%)
Apr 06, 2005
6.071
6.071
5.695
5.767
71,591
-0.28(-4.71%)
Apr 05, 2005
5.974
6.051
5.903
6.051
86,826
+0.18(+3.08%)
Apr 04, 2005
5.809
5.977
5.695
5.870
93,604
+0.07(+1.23%)
Apr 01, 2005
5.857
5.987
5.644
5.799
38,398
-0.03(-0.44%)
Mar 31, 2005
5.747
5.825
5.705
5.825
37,173
+0.13(+2.27%)
Mar 30, 2005
5.598
5.717
5.579
5.695
22,710
+0.01(+0.17%)
Mar 29, 2005
5.783
5.825
5.666
5.686
114,852
-0.08(-1.46%)
Mar 28, 2005
5.537
5.792
5.466
5.770
104,246
+0.30(+5.57%)
Mar 24, 2005
5.372
5.501
5.372
5.466
24,773
-0.02(-0.29%)
Mar 23, 2005
5.660
5.663
5.100
5.482
89,195
-0.17(-2.98%)
Mar 22, 2005
5.773
5.825
5.582
5.650
48,746
-0.02(-0.34%)
Mar 21, 2005
5.469
5.728
5.443
5.670
105,054
+0.09(+1.57%)
Mar 18, 2005
5.339
5.647
5.278
5.582
199,315
+0.29(+5.50%)
Mar 17, 2005
5.194
5.339
5.194
5.291
20,284
+0.06(+1.18%)
Mar 16, 2005
5.194
5.291
5.194
5.229
15,671
-0.00(-0.06%)
Mar 15, 2005
5.307
5.307
5.217
5.233
37,473
-0.04(-0.80%)
Mar 14, 2005
5.275
5.320
5.246
5.275
127,816
+0.05(+0.87%)
Mar 11, 2005
5.178
5.249
5.178
5.229
25,296
+0.02(+0.31%)
Mar 10, 2005
5.129
5.259
5.129
5.213
41,285
-0.05(-0.86%)
Mar 09, 2005
5.272
5.272
5.171
5.259
24,604
+0.00(+0.06%)
Mar 08, 2005
5.137
5.255
5.137
5.255
8,292
+0.05(+0.93%)
Mar 07, 2005
5.223
5.255
5.165
5.207
19,262
+0.03(+0.56%)
Mar 04, 2005
5.126
5.275
5.119
5.178
77,135
+0.10(+2.04%)
Mar 03, 2005
5.019
5.174
4.699
5.074
72,887
-0.14(-2.61%)
Mar 02, 2005
5.032
5.242
5.032
5.210
57,910
+0.05(+0.94%)
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
.