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 (%)
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%)
Aug 02, 2004
6.216
6.339
6.159
6.303
1,372,179
+0.03(+0.42%)
Jul 30, 2004
6.263
6.295
6.179
6.276
1,257,322
+0.01(+0.21%)
Jul 29, 2004
5.771
6.394
5.771
6.263
3,915,823
+0.54(+9.48%)
Jul 28, 2004
5.721
5.760
5.640
5.721
1,116,517
+0.00(+0.00%)
Jul 27, 2004
5.624
5.765
5.624
5.721
995,936
+0.08(+1.49%)
Jul 26, 2004
5.674
5.752
5.603
5.637
1,330,968
-0.05(-0.88%)
Jul 23, 2004
5.647
5.729
5.558
5.687
1,172,991
+0.04(+0.65%)
Jul 22, 2004
5.739
5.747
5.608
5.650
971,896
-0.12(-2.13%)
Jul 21, 2004
5.883
5.970
5.773
5.773
1,010,818
-0.12(-2.00%)
Jul 20, 2004
5.881
5.896
5.810
5.891
1,294,717
+0.01(+0.18%)
Jul 19, 2004
5.923
5.933
5.820
5.881
561,311
-0.04(-0.62%)
Jul 16, 2004
6.014
6.022
5.891
5.917
845,210
-0.08(-1.40%)
Jul 15, 2004
6.030
6.062
5.978
6.001
842,157
-0.03(-0.43%)
Jul 14, 2004
6.080
6.117
6.017
6.027
929,159
-0.09(-1.50%)
Jul 13, 2004
6.085
6.145
6.080
6.119
969,988
+0.03(+0.43%)
Jul 12, 2004
6.106
6.138
6.054
6.093
1,140,557
-0.01(-0.09%)
Jul 09, 2004
6.103
6.124
6.017
6.098
1,464,522
-0.01(-0.09%)
Jul 08, 2004
6.358
6.358
6.085
6.103
1,031,423
-0.26(-4.12%)
Jul 07, 2004
6.295
6.407
6.295
6.366
1,219,926
+0.06(+1.00%)
Jul 06, 2004
6.447
6.455
6.287
6.303
1,322,573
-0.13(-2.08%)
Jul 02, 2004
6.515
6.515
6.413
6.436
545,666
-0.08(-1.17%)
Jul 01, 2004
6.536
6.643
6.499
6.512
1,763,303
-0.02(-0.36%)
Jun 30, 2004
6.512
6.575
6.431
6.536
2,393,681
+0.05(+0.77%)
Jun 29, 2004
6.232
6.489
6.182
6.486
2,130,006
+0.31(+4.96%)
Jun 28, 2004
6.193
6.290
6.166
6.179
1,144,754
+0.00(+0.00%)
Jun 25, 2004
6.159
6.224
6.109
6.179
1,498,865
+0.03(+0.51%)
Jun 24, 2004
6.159
6.235
6.135
6.148
1,177,189
+0.00(+0.04%)
Jun 23, 2004
6.119
6.182
6.083
6.145
1,040,963
+0.02(+0.26%)
Jun 22, 2004
6.033
6.135
6.033
6.130
1,017,686
+0.08(+1.26%)
Jun 21, 2004
6.067
6.067
6.004
6.054
1,285,941
-0.01(-0.22%)
Jun 18, 2004
6.106
6.193
6.067
6.067
1,544,273
-0.04(-0.64%)
Jun 17, 2004
6.054
6.132
5.983
6.106
1,039,818
+0.06(+0.95%)
Jun 16, 2004
6.069
6.138
6.004
6.048
1,576,327
-0.02(-0.35%)
Jun 15, 2004
6.027
6.179
6.004
6.069
2,384,142
+0.05(+0.87%)
Jun 14, 2004
6.077
6.077
6.004
6.017
1,241,295
-0.10(-1.63%)
Jun 10, 2004
6.093
6.195
6.090
6.117
1,362,258
+0.03(+0.43%)
Jun 09, 2004
6.195
6.227
6.056
6.090
1,080,266
-0.10(-1.69%)
Jun 08, 2004
6.177
6.195
6.111
6.195
1,023,792
+0.01(+0.08%)
Jun 07, 2004
6.041
6.193
6.012
6.190
2,196,021
+0.27(+4.51%)
Jun 04, 2004
5.894
6.014
5.886
5.923
1,435,522
+0.06(+1.03%)
Jun 03, 2004
5.739
5.896
5.700
5.862
1,859,463
+0.12(+2.01%)
Jun 02, 2004
5.726
5.800
5.687
5.747
1,667,907
+0.07(+1.25%)
Jun 01, 2004
5.495
5.684
5.482
5.676
1,435,903
+0.19(+3.39%)
May 28, 2004
5.464
5.535
5.422
5.490
858,565
+0.01(+0.14%)
May 27, 2004
5.370
5.511
5.346
5.482
1,757,961
+0.12(+2.25%)
May 26, 2004
5.404
5.435
5.323
5.362
884,132
-0.12(-2.11%)
May 25, 2004
5.254
5.477
5.239
5.477
720,432
+0.22(+4.14%)
May 24, 2004
5.202
5.291
5.163
5.260
605,193
+0.07(+1.36%)
May 21, 2004
5.205
5.268
5.150
5.189
673,497
-0.02(-0.30%)
May 20, 2004
5.181
5.220
5.134
5.205
705,168
+0.02(+0.30%)
May 19, 2004
5.333
5.409
5.186
5.189
883,368
-0.11(-2.03%)
May 18, 2004
5.241
5.307
5.168
5.296
1,466,812
+0.09(+1.81%)
May 17, 2004
5.312
5.312
5.102
5.202
1,152,767
-0.14(-2.65%)
May 14, 2004
5.380
5.464
5.296
5.343
1,219,926
-0.04(-0.68%)
May 13, 2004
5.406
5.451
5.320
5.380
898,250
-0.03(-0.48%)
May 12, 2004
5.338
5.414
5.226
5.406
1,655,315
+0.02(+0.39%)
May 11, 2004
5.325
5.391
5.286
5.385
915,040
+0.10(+1.83%)
May 10, 2004
5.346
5.385
5.163
5.288
905,500
-0.10(-1.94%)
May 07, 2004
5.532
5.595
5.383
5.393
952,054
-0.14(-2.51%)
May 06, 2004
5.619
5.619
5.459
5.532
1,154,675
-0.11(-2.00%)
May 05, 2004
5.687
5.758
5.627
5.645
1,939,214
-0.02(-0.28%)
May 04, 2004
5.621
5.742
5.582
5.661
891,000
+0.03(+0.47%)
May 03, 2004
5.603
5.739
5.558
5.634
1,271,059
+0.03(+0.61%)
Apr 30, 2004
5.713
5.716
5.585
5.600
987,541
-0.13(-2.20%)
Apr 29, 2004
5.726
5.865
5.695
5.726
1,844,581
+0.01(+0.09%)
Apr 28, 2004
5.886
5.891
5.697
5.721
1,026,844
-0.19(-3.24%)
Apr 27, 2004
5.739
6.054
5.739
5.912
2,311,259
+0.15(+2.69%)
Apr 26, 2004
5.789
5.862
5.739
5.758
581,535
-0.03(-0.50%)
Apr 23, 2004
5.870
5.870
5.747
5.786
1,195,505
-0.10(-1.69%)
Apr 22, 2004
5.700
6.022
5.700
5.886
1,128,728
+0.17(+2.98%)
Apr 21, 2004
5.647
5.721
5.579
5.716
821,170
+0.08(+1.44%)
Apr 20, 2004
5.700
5.813
5.627
5.634
1,214,966
-0.07(-1.15%)
Apr 19, 2004
5.619
5.729
5.585
5.700
801,709
+0.11(+1.92%)
Apr 16, 2004
5.640
5.653
5.572
5.592
2,300,193
-0.00(-0.05%)
Apr 15, 2004
5.666
5.718
5.582
5.595
1,423,693
-0.04(-0.79%)
Apr 14, 2004
5.632
5.716
5.606
5.640
1,730,487
+0.01(+0.14%)
Apr 13, 2004
5.710
5.710
5.592
5.632
1,219,163
-0.04(-0.69%)
Apr 12, 2004
5.682
5.744
5.650
5.671
1,021,502
-0.01(-0.14%)
Apr 08, 2004
5.739
5.750
5.661
5.679
1,432,088
-0.05(-0.82%)
Apr 07, 2004
5.674
5.763
5.650
5.726
1,711,026
-0.01(-0.14%)
Apr 06, 2004
5.661
5.755
5.661
5.734
1,188,255
+0.08(+1.34%)
Apr 05, 2004
5.587
5.666
5.587
5.658
1,357,297
+0.07(+1.27%)
Apr 02, 2004
5.530
5.587
5.527
5.587
1,251,598
+0.07(+1.28%)
Apr 01, 2004
5.490
5.535
5.485
5.516
1,356,915
+0.03(+0.48%)
Mar 31, 2004
5.516
5.516
5.417
5.490
1,527,865
-0.03(-0.52%)
Mar 30, 2004
5.443
5.519
5.427
5.519
1,363,784
+0.04(+0.72%)
Mar 29, 2004
5.372
5.480
5.372
5.480
1,867,476
+0.11(+2.00%)
Mar 26, 2004
5.375
5.393
5.338
5.372
854,750
+0.00(+0.00%)
Mar 25, 2004
5.176
5.380
5.150
5.372
1,158,110
+0.24(+4.75%)
Mar 24, 2004
5.176
5.212
5.113
5.129
956,251
-0.06(-1.21%)
Mar 23, 2004
5.210
5.262
5.165
5.192
1,272,967
-0.04(-0.70%)
Mar 22, 2004
5.370
5.370
5.163
5.228
1,785,435
-0.14(-2.64%)
Mar 19, 2004
5.472
5.477
5.349
5.370
1,668,670
-0.10(-1.87%)
Mar 18, 2004
5.495
5.503
5.364
5.472
1,967,451
-0.03(-0.52%)
Mar 17, 2004
5.451
5.561
5.451
5.501
1,179,478
+0.09(+1.65%)
Mar 16, 2004
5.503
5.553
5.367
5.412
2,169,310
-0.03(-0.48%)
Mar 15, 2004
5.477
5.556
5.414
5.438
1,796,120
-0.21(-3.71%)
Mar 12, 2004
5.582
5.679
5.516
5.647
1,080,266
+0.10(+1.80%)
Mar 11, 2004
5.587
5.747
5.548
5.548
1,051,266
-0.04(-0.70%)
Mar 10, 2004
5.634
5.721
5.535
5.587
1,495,431
-0.05(-0.84%)
Mar 09, 2004
5.779
5.784
5.603
5.634
1,100,109
-0.20(-3.37%)
Mar 08, 2004
5.904
5.967
5.810
5.831
821,933
-0.09(-1.46%)
Mar 05, 2004
5.862
5.936
5.844
5.917
1,069,200
+0.04(+0.62%)
Mar 04, 2004
5.739
5.886
5.713
5.881
1,168,412
+0.12(+2.00%)
Mar 03, 2004
5.700
5.765
5.587
5.765
1,224,124
+0.06(+1.10%)
Mar 02, 2004
5.800
5.800
5.603
5.703
2,226,547
-0.08(-1.45%)
Mar 01, 2004
5.721
5.800
5.700
5.786
1,093,240
+0.09(+1.61%)
Feb 27, 2004
5.632
5.760
5.624
5.695
1,305,401
+0.06(+1.07%)
Feb 26, 2004
5.556
5.661
5.556
5.634
1,165,360
+0.06(+1.03%)
Feb 25, 2004
5.556
5.579
5.472
5.577
1,366,837
+0.03(+0.57%)
Feb 24, 2004
5.522
5.613
5.464
5.545
2,196,021
+0.01(+0.19%)
Feb 23, 2004
5.569
5.616
5.469
5.535
1,484,746
-0.03(-0.61%)
Feb 20, 2004
5.556
5.595
5.498
5.569
1,520,997
-0.01(-0.14%)
Feb 19, 2004
5.503
5.661
5.503
5.577
2,091,848
+0.11(+2.06%)
Feb 18, 2004
5.459
5.516
5.385
5.464
702,116
+0.01(+0.14%)
Feb 17, 2004
5.372
5.516
5.372
5.456
695,247
+0.10(+1.96%)
Feb 13, 2004
5.378
5.464
5.304
5.351
1,127,583
-0.03(-0.49%)
Feb 12, 2004
5.341
5.417
5.320
5.378
1,016,160
+0.02(+0.34%)
Feb 11, 2004
5.307
5.364
5.228
5.359
772,327
+0.05(+0.99%)
Feb 10, 2004
5.241
5.315
5.220
5.307
796,749
+0.05(+0.95%)
Feb 09, 2004
5.233
5.294
5.205
5.257
1,053,555
+0.04(+0.70%)
Feb 06, 2004
5.097
5.257
5.097
5.220
1,255,032
+0.12(+2.42%)
Feb 05, 2004
5.047
5.144
5.032
5.097
1,024,555
+0.05(+0.99%)
Feb 04, 2004
5.013
5.123
4.987
5.047
1,637,380
+0.02(+0.42%)
Feb 03, 2004
5.058
5.058
4.885
5.026
2,403,603
-0.03(-0.62%)
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
.