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
Quidelortho Corp
(NQ:
QDEL
)
42.82
-1.17 (-2.66%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2005
9.450
9.680
9.230
9.460
206,513
-0.02(-0.21%)
Sep 29, 2005
9.750
9.750
9.480
9.480
228,904
-0.23(-2.37%)
Sep 28, 2005
9.700
9.740
9.480
9.710
142,141
+0.12(+1.25%)
Sep 27, 2005
9.500
9.670
9.276
9.590
144,025
+0.11(+1.16%)
Sep 26, 2005
9.150
9.600
9.150
9.480
372,240
+0.31(+3.38%)
Sep 23, 2005
9.170
9.210
9.030
9.170
73,780
-0.09(-0.97%)
Sep 22, 2005
9.260
9.370
8.890
9.260
144,333
+0.15(+1.65%)
Sep 21, 2005
9.290
9.360
9.040
9.110
93,892
-0.14(-1.51%)
Sep 20, 2005
9.530
9.730
9.180
9.250
155,346
-0.28(-2.94%)
Sep 19, 2005
8.950
9.600
8.920
9.530
300,780
+0.65(+7.32%)
Sep 16, 2005
8.550
8.910
8.550
8.880
104,010
+0.38(+4.47%)
Sep 15, 2005
8.540
8.650
8.410
8.500
104,347
-0.04(-0.47%)
Sep 14, 2005
8.790
8.790
8.410
8.540
102,800
-0.29(-3.28%)
Sep 13, 2005
9.180
9.290
8.670
8.830
169,819
-0.17(-1.89%)
Sep 12, 2005
8.960
9.100
8.810
9.000
153,855
+0.00(+0.00%)
Sep 09, 2005
8.900
9.180
8.837
9.000
137,389
+0.08(+0.90%)
Sep 08, 2005
8.810
9.205
8.790
8.920
143,005
+0.07(+0.79%)
Sep 07, 2005
9.000
9.070
8.800
8.850
98,664
-0.12(-1.34%)
Sep 06, 2005
8.590
9.210
8.500
8.970
399,008
+0.39(+4.55%)
Sep 02, 2005
8.000
8.590
7.990
8.580
203,849
+0.62(+7.79%)
Sep 01, 2005
8.150
8.150
7.830
7.960
116,383
-0.18(-2.21%)
Aug 31, 2005
8.330
8.330
8.010
8.140
315,997
-0.16(-1.93%)
Aug 30, 2005
8.280
8.450
8.140
8.300
90,277
-0.04(-0.48%)
Aug 29, 2005
8.500
8.500
8.200
8.340
104,799
-0.20(-2.34%)
Aug 26, 2005
8.780
8.820
8.270
8.540
131,639
-0.24(-2.73%)
Aug 25, 2005
8.649
8.800
8.600
8.780
190,318
+0.07(+0.80%)
Aug 24, 2005
8.340
8.800
8.290
8.710
190,615
+0.37(+4.44%)
Aug 23, 2005
8.200
8.380
8.150
8.340
195,928
+0.16(+1.96%)
Aug 22, 2005
8.200
8.230
8.030
8.180
141,841
+0.12(+1.49%)
Aug 19, 2005
7.700
8.130
7.700
8.060
234,433
+0.32(+4.13%)
Aug 18, 2005
7.890
8.350
7.680
7.740
538,757
-0.03(-0.39%)
Aug 17, 2005
7.330
7.922
7.311
7.770
353,410
+0.40(+5.43%)
Aug 16, 2005
7.410
7.490
7.340
7.370
109,501
-0.08(-1.07%)
Aug 15, 2005
7.090
7.500
7.090
7.450
195,237
+0.29(+4.05%)
Aug 12, 2005
7.190
7.250
7.070
7.160
122,093
+0.05(+0.70%)
Aug 11, 2005
6.950
7.170
6.900
7.110
263,662
+0.16(+2.30%)
Aug 10, 2005
7.200
7.310
6.860
6.950
300,741
-0.23(-3.20%)
Aug 09, 2005
7.200
7.284
7.080
7.180
132,508
-0.12(-1.64%)
Aug 08, 2005
7.100
7.320
7.100
7.300
242,608
+0.19(+2.67%)
Aug 05, 2005
7.450
7.450
7.090
7.110
287,217
-0.38(-5.07%)
Aug 04, 2005
7.470
7.530
7.250
7.490
221,705
+0.12(+1.63%)
Aug 03, 2005
7.100
7.520
7.100
7.370
318,146
+0.26(+3.66%)
Aug 02, 2005
7.550
7.550
7.100
7.110
268,109
-0.32(-4.31%)
Aug 01, 2005
7.200
7.600
7.030
7.430
487,976
+0.33(+4.65%)
Jul 29, 2005
6.960
7.160
6.900
7.100
233,990
+0.10(+1.43%)
Jul 28, 2005
6.680
7.100
6.480
7.000
343,970
+0.40(+6.06%)
Jul 27, 2005
6.870
6.870
6.580
6.600
210,644
-0.25(-3.65%)
Jul 26, 2005
6.600
6.980
6.600
6.850
250,990
+0.25(+3.79%)
Jul 25, 2005
6.550
6.750
6.500
6.600
233,496
+0.08(+1.23%)
Jul 22, 2005
6.460
6.600
6.450
6.520
76,519
+0.03(+0.46%)
Jul 21, 2005
6.510
6.650
6.400
6.490
278,511
-0.06(-0.92%)
Jul 20, 2005
6.500
6.880
6.500
6.550
321,429
-0.18(-2.67%)
Jul 19, 2005
6.720
7.180
6.660
6.730
493,782
+0.09(+1.36%)
Jul 18, 2005
6.210
6.710
6.210
6.640
300,107
+0.41(+6.58%)
Jul 15, 2005
6.200
6.300
6.170
6.230
118,722
-0.02(-0.32%)
Jul 14, 2005
6.280
6.381
6.210
6.250
309,404
-0.05(-0.79%)
Jul 13, 2005
6.250
6.400
6.220
6.300
140,064
+0.05(+0.80%)
Jul 12, 2005
6.300
6.370
6.150
6.250
357,068
-0.01(-0.16%)
Jul 11, 2005
6.430
6.550
6.110
6.260
468,641
-0.10(-1.57%)
Jul 08, 2005
6.030
6.510
6.000
6.360
696,491
+0.31(+5.12%)
Jul 07, 2005
5.420
6.240
5.200
6.050
728,613
+0.65(+12.04%)
Jul 06, 2005
5.420
5.440
5.340
5.400
207,769
+0.00(+0.00%)
Jul 05, 2005
5.190
5.420
5.160
5.400
176,900
+0.22(+4.25%)
Jul 01, 2005
5.140
5.280
5.060
5.180
79,100
+0.00(+0.00%)
Jun 30, 2005
5.050
5.430
5.050
5.180
419,665
+0.13(+2.57%)
Jun 29, 2005
5.030
5.210
4.960
5.050
344,877
+0.05(+1.00%)
Jun 28, 2005
4.900
5.010
4.820
5.000
196,694
+0.18(+3.73%)
Jun 27, 2005
4.690
5.010
4.690
4.820
238,388
+0.13(+2.77%)
Jun 24, 2005
4.770
4.840
4.500
4.690
2,231,624
-0.13(-2.70%)
Jun 23, 2005
4.930
5.040
4.750
4.820
172,600
-0.17(-3.41%)
Jun 22, 2005
4.950
5.150
4.940
4.990
168,916
-0.09(-1.77%)
Jun 21, 2005
4.990
5.190
4.960
5.080
132,222
+0.12(+2.42%)
Jun 20, 2005
5.060
5.140
4.870
4.960
73,225
-0.15(-2.94%)
Jun 17, 2005
5.200
5.210
5.000
5.110
210,580
-0.08(-1.54%)
Jun 16, 2005
5.000
5.190
4.890
5.190
103,675
+0.20(+4.01%)
Jun 15, 2005
4.980
5.060
4.840
4.990
173,706
-0.02(-0.40%)
Jun 14, 2005
4.610
5.210
4.610
5.010
285,886
+0.34(+7.28%)
Jun 13, 2005
4.720
4.770
4.520
4.670
122,126
-0.12(-2.51%)
Jun 10, 2005
4.750
4.800
4.650
4.790
80,972
+0.05(+1.05%)
Jun 09, 2005
4.750
4.800
4.590
4.740
147,755
+0.11(+2.38%)
Jun 08, 2005
5.150
5.150
4.590
4.630
196,322
-0.54(-10.44%)
Jun 07, 2005
5.110
5.290
5.050
5.170
189,715
+0.02(+0.39%)
Jun 06, 2005
5.110
5.180
4.990
5.150
159,808
+0.08(+1.58%)
Jun 03, 2005
4.900
5.100
4.900
5.070
352,597
+0.04(+0.80%)
Jun 02, 2005
4.720
5.090
4.600
5.030
335,950
+0.18(+3.71%)
Jun 01, 2005
4.360
4.850
4.360
4.850
330,542
+0.47(+10.73%)
May 31, 2005
4.370
4.480
4.330
4.380
239,757
-0.03(-0.68%)
May 27, 2005
4.300
4.440
4.200
4.410
159,837
+0.10(+2.32%)
May 26, 2005
4.210
4.310
4.210
4.310
75,696
+0.10(+2.38%)
May 25, 2005
4.270
4.300
4.200
4.210
160,135
-0.08(-1.86%)
May 24, 2005
4.310
4.310
4.230
4.290
152,500
-0.01(-0.23%)
May 23, 2005
4.310
4.320
4.230
4.300
52,482
-0.01(-0.23%)
May 20, 2005
4.400
4.400
4.280
4.310
64,641
-0.06(-1.37%)
May 19, 2005
4.420
4.420
4.180
4.370
159,406
+0.00(+0.00%)
May 18, 2005
4.500
4.500
4.290
4.370
204,700
-0.05(-1.13%)
May 17, 2005
4.350
4.450
4.320
4.420
130,195
+0.05(+1.14%)
May 16, 2005
4.280
4.430
4.240
4.370
73,145
+0.08(+1.86%)
May 13, 2005
4.360
4.510
4.290
4.290
113,641
-0.17(-3.81%)
May 12, 2005
4.200
4.470
4.060
4.460
177,631
+0.25(+5.94%)
May 11, 2005
4.390
4.460
4.150
4.210
291,625
-0.29(-6.44%)
May 10, 2005
4.460
4.540
4.350
4.500
218,864
+0.00(+0.00%)
May 09, 2005
4.400
4.540
4.320
4.500
178,733
+0.06(+1.35%)
May 06, 2005
4.460
4.570
4.380
4.440
415,117
+0.01(+0.11%)
May 05, 2005
4.350
4.435
4.240
4.435
95,059
+0.07(+1.72%)
May 04, 2005
4.280
4.370
4.100
4.360
313,023
+0.10(+2.35%)
May 03, 2005
4.310
4.330
4.220
4.260
1,319,463
-0.04(-0.93%)
May 02, 2005
4.290
4.480
4.250
4.300
348,014
-0.02(-0.46%)
Apr 29, 2005
4.350
4.480
4.260
4.320
235,174
+0.07(+1.65%)
Apr 28, 2005
4.300
4.485
4.000
4.250
601,150
+0.20(+4.94%)
Apr 27, 2005
3.560
4.170
3.540
4.050
261,972
+0.50(+14.08%)
Apr 26, 2005
3.700
3.890
3.450
3.550
411,486
-0.20(-5.33%)
Apr 25, 2005
3.700
3.860
3.670
3.750
296,243
+0.15(+4.17%)
Apr 22, 2005
3.730
3.760
3.600
3.600
123,791
-0.18(-4.76%)
Apr 21, 2005
3.740
3.830
3.660
3.780
97,454
+0.11(+3.00%)
Apr 20, 2005
3.930
3.930
3.660
3.670
92,030
-0.21(-5.41%)
Apr 19, 2005
3.720
3.880
3.650
3.880
180,816
+0.23(+6.24%)
Apr 18, 2005
3.720
4.020
3.580
3.652
66,882
-0.11(-2.87%)
Apr 15, 2005
3.840
4.010
3.690
3.760
92,273
-0.14(-3.59%)
Apr 14, 2005
3.860
3.960
3.760
3.900
82,006
+0.08(+2.09%)
Apr 13, 2005
4.030
4.050
3.820
3.820
105,883
-0.24(-5.91%)
Apr 12, 2005
3.650
4.130
3.650
4.060
280,571
+0.40(+10.93%)
Apr 11, 2005
3.710
3.790
3.630
3.660
81,515
-0.09(-2.40%)
Apr 08, 2005
3.810
3.910
3.740
3.750
62,246
-0.10(-2.60%)
Apr 07, 2005
3.780
3.870
3.730
3.850
66,444
+0.09(+2.39%)
Apr 06, 2005
3.780
3.840
3.720
3.760
65,230
-0.01(-0.27%)
Apr 05, 2005
3.640
3.790
3.550
3.770
159,459
+0.17(+4.72%)
Apr 04, 2005
3.760
3.760
3.560
3.600
183,166
-0.06(-1.64%)
Apr 01, 2005
4.020
4.020
3.530
3.660
206,535
-0.25(-6.39%)
Mar 31, 2005
3.870
3.950
3.790
3.910
162,173
-0.04(-1.01%)
Mar 30, 2005
3.790
3.960
3.790
3.950
42,267
+0.15(+3.95%)
Mar 29, 2005
3.930
4.000
3.800
3.800
86,309
-0.09(-2.31%)
Mar 28, 2005
3.980
4.020
3.866
3.890
132,145
-0.11(-2.75%)
Mar 24, 2005
3.940
4.050
3.920
4.000
139,158
+0.04(+1.01%)
Mar 23, 2005
3.890
3.960
3.800
3.960
105,572
+0.11(+2.86%)
Mar 22, 2005
3.810
3.980
3.800
3.850
142,616
+0.01(+0.26%)
Mar 21, 2005
3.880
3.900
3.790
3.840
96,108
+0.00(+0.00%)
Mar 18, 2005
3.980
3.980
3.800
3.840
199,277
-0.14(-3.52%)
Mar 17, 2005
3.980
3.990
3.890
3.980
108,835
+0.08(+2.05%)
Mar 16, 2005
3.870
4.030
3.800
3.900
106,997
+0.04(+1.04%)
Mar 15, 2005
3.870
4.000
3.860
3.860
142,854
-0.04(-1.03%)
Mar 14, 2005
3.780
3.900
3.780
3.900
150,740
+0.09(+2.36%)
Mar 11, 2005
3.890
3.890
3.650
3.810
329,418
-0.04(-1.04%)
Mar 10, 2005
3.920
4.000
3.800
3.850
184,268
-0.03(-0.77%)
Mar 09, 2005
3.980
4.000
3.830
3.880
260,224
-0.10(-2.51%)
Mar 08, 2005
4.130
4.200
3.970
3.980
228,526
-0.18(-4.33%)
Mar 07, 2005
4.320
4.320
4.100
4.160
190,641
-0.15(-3.48%)
Mar 04, 2005
4.260
4.310
4.200
4.310
120,127
+0.02(+0.46%)
Mar 03, 2005
4.200
4.433
4.160
4.290
199,606
-0.01(-0.23%)
Mar 02, 2005
4.300
4.500
4.200
4.300
131,308
+0.00(+0.00%)
Mar 01, 2005
4.460
4.480
4.180
4.300
162,480
-0.11(-2.49%)
Feb 28, 2005
4.720
4.740
4.360
4.410
283,857
-0.37(-7.74%)
Feb 25, 2005
4.580
4.850
4.510
4.780
250,969
+0.06(+1.27%)
Feb 24, 2005
4.580
4.720
4.400
4.720
163,480
+0.19(+4.19%)
Feb 23, 2005
4.600
4.640
4.500
4.530
92,551
+0.12(+2.72%)
Feb 22, 2005
4.550
4.670
4.340
4.410
282,391
-0.18(-3.92%)
Feb 18, 2005
4.950
5.170
4.560
4.590
377,014
-0.42(-8.38%)
Feb 17, 2005
5.740
5.750
4.960
5.010
881,790
+0.30(+6.37%)
Feb 16, 2005
4.890
4.890
4.630
4.710
156,278
+0.04(+0.86%)
Feb 15, 2005
4.630
4.750
4.500
4.670
132,303
-0.11(-2.30%)
Feb 14, 2005
4.810
4.870
4.680
4.780
98,105
-0.07(-1.44%)
Feb 11, 2005
4.620
4.880
4.550
4.850
63,963
+0.14(+2.97%)
Feb 10, 2005
4.870
4.900
4.610
4.710
43,569
-0.04(-0.84%)
Feb 09, 2005
4.940
4.980
4.750
4.750
148,127
-0.14(-2.86%)
Feb 08, 2005
4.620
4.900
4.620
4.890
93,385
+0.17(+3.60%)
Feb 07, 2005
4.670
4.780
4.560
4.720
168,169
+0.10(+2.16%)
Feb 04, 2005
4.530
4.730
4.510
4.620
79,066
+0.05(+1.09%)
Feb 03, 2005
4.780
4.870
4.540
4.570
170,479
-0.30(-6.16%)
Feb 02, 2005
4.750
4.870
4.450
4.870
99,735
+0.17(+3.62%)
Feb 01, 2005
4.440
4.710
4.240
4.700
221,176
+0.14(+3.07%)
Jan 31, 2005
4.220
4.640
4.050
4.560
199,130
+0.27(+6.29%)
Jan 28, 2005
4.450
4.580
4.284
4.290
60,123
-0.29(-6.33%)
Jan 27, 2005
4.500
4.590
4.460
4.580
70,569
-0.01(-0.22%)
Jan 26, 2005
4.650
4.670
4.540
4.590
61,865
-0.01(-0.22%)
Jan 25, 2005
4.610
4.650
4.520
4.600
77,636
+0.05(+1.10%)
Jan 24, 2005
4.600
4.700
4.520
4.550
117,214
-0.11(-2.36%)
Jan 21, 2005
4.550
4.670
4.550
4.660
161,941
+0.15(+3.33%)
Jan 20, 2005
4.560
4.610
4.500
4.510
75,715
-0.13(-2.80%)
Jan 19, 2005
4.820
4.900
4.410
4.640
161,534
-0.23(-4.72%)
Jan 18, 2005
4.620
4.920
4.620
4.870
54,615
+0.17(+3.62%)
Jan 14, 2005
4.700
4.750
4.680
4.700
47,323
-0.02(-0.42%)
Jan 13, 2005
4.700
4.740
4.680
4.720
98,255
-0.01(-0.21%)
Jan 12, 2005
4.690
4.730
4.659
4.730
94,232
+0.03(+0.64%)
Jan 11, 2005
4.720
4.860
4.610
4.700
108,649
-0.05(-1.05%)
Jan 10, 2005
4.750
4.890
4.670
4.750
152,115
+0.09(+1.93%)
Jan 07, 2005
4.520
4.730
4.470
4.660
141,291
+0.09(+1.97%)
Jan 06, 2005
4.650
4.670
4.460
4.570
226,340
-0.03(-0.65%)
Jan 05, 2005
4.710
4.830
4.540
4.600
202,623
-0.18(-3.77%)
Jan 04, 2005
5.000
5.250
4.720
4.780
183,028
-0.20(-4.02%)
Jan 03, 2005
5.000
5.180
4.980
4.980
223,496
-0.10(-1.97%)
Dec 31, 2004
5.100
5.230
5.020
5.080
103,600
-0.06(-1.17%)
Dec 30, 2004
5.040
5.230
5.040
5.140
113,700
-0.05(-0.96%)
Dec 29, 2004
5.100
5.280
5.020
5.190
123,600
+0.00(+0.00%)
Dec 28, 2004
4.760
5.200
4.760
5.190
165,100
+0.36(+7.45%)
Dec 27, 2004
4.750
5.000
4.750
4.830
155,800
-0.06(-1.23%)
Dec 23, 2004
4.900
5.090
4.780
4.890
261,400
-0.13(-2.59%)
Dec 22, 2004
5.000
5.100
4.950
5.020
157,000
-0.09(-1.76%)
Dec 21, 2004
5.010
5.200
4.880
5.110
88,400
+0.05(+0.99%)
Dec 20, 2004
5.030
5.230
4.800
5.060
446,000
-0.02(-0.39%)
Dec 17, 2004
5.250
5.260
5.000
5.080
278,700
-0.25(-4.69%)
Dec 16, 2004
5.400
5.480
5.330
5.330
159,600
-0.22(-3.96%)
Dec 15, 2004
5.500
5.650
5.490
5.550
137,300
+0.01(+0.18%)
Dec 14, 2004
5.620
5.620
5.400
5.540
111,300
-0.05(-0.89%)
Dec 13, 2004
5.570
5.590
5.441
5.590
114,900
+0.15(+2.76%)
Dec 10, 2004
5.420
5.570
5.400
5.440
206,200
-0.08(-1.45%)
Dec 09, 2004
5.570
5.570
5.400
5.520
243,800
-0.02(-0.36%)
Dec 08, 2004
5.580
6.270
5.540
5.540
356,200
-0.04(-0.72%)
Dec 07, 2004
5.810
5.920
5.510
5.580
320,600
-0.22(-3.79%)
Dec 06, 2004
5.870
5.920
5.800
5.800
357,100
-0.14(-2.36%)
Dec 03, 2004
6.160
6.250
5.940
5.940
327,600
-0.28(-4.50%)
Dec 02, 2004
6.120
6.410
6.090
6.220
258,300
-0.05(-0.80%)
Dec 01, 2004
6.470
6.630
6.140
6.270
211,200
-0.18(-2.79%)
Nov 30, 2004
6.300
6.450
6.130
6.450
208,800
+0.16(+2.54%)
Nov 29, 2004
6.200
6.300
6.000
6.290
160,000
+0.17(+2.78%)
Nov 26, 2004
6.170
6.180
6.070
6.120
77,000
-0.02(-0.33%)
Nov 24, 2004
6.100
6.220
6.060
6.140
141,700
-0.10(-1.60%)
Nov 23, 2004
6.320
6.450
5.980
6.240
412,900
-0.23(-3.55%)
Nov 22, 2004
6.250
6.490
5.500
6.470
1,641,000
-0.01(-0.15%)
Nov 19, 2004
6.310
6.500
6.220
6.480
204,300
+0.18(+2.84%)
Nov 18, 2004
6.260
6.500
6.250
6.301
1,341,500
-0.05(-0.77%)
Nov 17, 2004
6.660
6.700
6.260
6.350
441,500
-0.15(-2.31%)
Nov 16, 2004
6.630
6.850
6.500
6.500
233,100
-0.19(-2.84%)
Nov 15, 2004
6.670
6.900
6.640
6.690
170,600
+0.01(+0.15%)
Nov 12, 2004
6.910
6.940
6.600
6.680
234,000
-0.23(-3.33%)
Nov 11, 2004
6.610
6.952
6.610
6.910
369,400
+0.29(+4.38%)
Nov 10, 2004
6.650
6.900
6.550
6.620
509,500
+0.12(+1.85%)
Nov 09, 2004
5.950
6.650
5.800
6.500
996,500
+0.65(+11.11%)
Nov 08, 2004
5.650
5.910
5.650
5.850
157,700
+0.09(+1.56%)
Nov 05, 2004
5.650
5.800
5.500
5.760
119,400
+0.11(+1.95%)
Nov 04, 2004
5.600
5.650
5.490
5.650
121,300
+0.05(+0.89%)
Nov 03, 2004
5.610
5.700
5.450
5.600
102,600
+0.06(+1.08%)
Nov 02, 2004
5.500
5.620
5.400
5.540
166,300
+0.04(+0.73%)
Nov 01, 2004
5.570
5.720
5.450
5.500
276,900
-0.14(-2.48%)
Oct 29, 2004
5.580
5.750
5.400
5.640
318,400
-0.10(-1.74%)
Oct 28, 2004
5.270
5.790
4.650
5.740
1,107,500
+0.28(+5.13%)
Oct 27, 2004
5.520
5.700
5.080
5.460
416,900
-0.16(-2.85%)
Oct 26, 2004
5.700
5.900
5.490
5.620
349,100
-0.13(-2.26%)
Oct 25, 2004
5.450
5.750
5.350
5.750
310,300
+0.15(+2.68%)
Oct 22, 2004
5.500
5.700
5.410
5.600
400,200
+0.14(+2.56%)
Oct 21, 2004
5.450
5.580
5.375
5.460
212,400
+0.08(+1.49%)
Oct 20, 2004
5.150
5.430
5.080
5.380
190,000
+0.20(+3.86%)
Oct 19, 2004
5.480
5.770
5.140
5.180
474,400
-0.27(-4.95%)
Oct 18, 2004
4.900
5.500
4.770
5.450
711,000
+0.61(+12.60%)
Oct 15, 2004
4.770
4.980
4.661
4.840
176,100
+0.13(+2.76%)
Oct 14, 2004
4.840
5.200
4.710
4.710
161,500
-0.19(-3.88%)
Oct 13, 2004
5.190
5.300
4.850
4.900
245,400
-0.19(-3.73%)
Oct 12, 2004
5.400
5.450
5.010
5.090
180,400
-0.28(-5.21%)
Oct 11, 2004
5.490
5.500
5.300
5.370
132,300
-0.01(-0.19%)
Oct 08, 2004
5.670
5.770
5.280
5.380
386,900
-0.19(-3.41%)
Oct 07, 2004
5.710
5.900
5.550
5.570
710,100
-0.03(-0.54%)
Oct 06, 2004
5.640
5.990
5.400
5.600
2,005,200
+0.10(+1.82%)
Oct 05, 2004
4.510
6.040
4.410
5.500
2,844,300
+0.83(+17.77%)
Oct 04, 2004
4.900
4.950
4.370
4.670
168,900
-0.09(-1.89%)
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
.