Nicholas Fincl Inc (NQ: NICK )

6.655 -0.105 (-1.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.320 9.822 9.320 9.669 32,138 +0.17(+1.84%)
Apr 27, 2006 9.356 9.662 9.305 9.495 39,329 +0.31(+3.40%)
Apr 26, 2006 8.992 9.211 8.905 9.182 50,753 +0.20(+2.19%)
Apr 25, 2006 8.868 8.992 8.737 8.985 8,158 +0.25(+2.83%)
Apr 24, 2006 8.919 8.948 8.650 8.737 12,746 -0.24(-2.68%)
Apr 21, 2006 8.956 9.058 8.890 8.978 6,190 +0.08(+0.90%)
Apr 20, 2006 8.760 8.963 8.760 8.897 642 -0.05(-0.57%)
Apr 19, 2006 8.699 8.956 8.606 8.948 15,794 +0.03(+0.33%)
Apr 18, 2006 8.592 8.948 8.592 8.919 16,818 +0.18(+2.08%)
Apr 17, 2006 8.708 8.821 8.490 8.737 12,039 -0.04(-0.50%)
Apr 13, 2006 8.621 8.847 8.548 8.781 9,037 +0.06(+0.67%)
Apr 12, 2006 8.781 8.781 8.381 8.723 12,974 -0.06(-0.66%)
Apr 11, 2006 8.643 8.781 8.635 8.781 6,146 +0.07(+0.84%)
Apr 10, 2006 8.847 8.847 8.628 8.708 11,547 -0.14(-1.56%)
Apr 07, 2006 8.956 8.970 8.847 8.847 8,684 -0.12(-1.38%)
Apr 06, 2006 8.992 9.174 8.810 8.970 15,678 -0.03(-0.32%)
Apr 05, 2006 8.992 9.101 8.992 8.999 18,585 +0.05(+0.57%)
Apr 04, 2006 8.599 8.978 8.599 8.948 11,278 +0.37(+4.33%)
Apr 03, 2006 8.621 8.737 8.475 8.577 24,861 -0.09(-1.09%)
Mar 31, 2006 8.690 8.723 8.592 8.672 2,696 -0.07(-0.75%)
Mar 30, 2006 8.541 8.737 8.526 8.737 18,409 +0.04(+0.42%)
Mar 29, 2006 8.526 8.715 8.477 8.701 13,772 +0.10(+1.19%)
Mar 28, 2006 8.446 8.730 8.446 8.599 8,082 +0.10(+1.20%)
Mar 27, 2006 8.628 8.628 8.453 8.497 11,289 -0.22(-2.51%)
Mar 24, 2006 8.730 8.737 8.446 8.715 12,186 -0.01(-0.08%)
Mar 23, 2006 8.453 8.723 8.453 8.723 16,206 +0.36(+4.26%)
Mar 22, 2006 8.541 8.708 8.337 8.366 24,584 -0.12(-1.46%)
Mar 21, 2006 8.431 8.490 8.410 8.490 6,998 +0.00(+0.00%)
Mar 20, 2006 8.373 8.490 8.300 8.490 36,339 -0.05(-0.60%)
Mar 17, 2006 8.410 8.541 8.410 8.541 11,889 -0.04(-0.42%)
Mar 16, 2006 8.206 8.701 8.206 8.577 40,428 +0.20(+2.43%)
Mar 15, 2006 8.373 8.417 8.373 8.373 7,979 +0.04(+0.44%)
Mar 14, 2006 8.228 8.417 8.198 8.337 11,664 -0.06(-0.69%)
Mar 13, 2006 8.242 8.395 8.242 8.395 8,939 +0.09(+1.14%)
Mar 10, 2006 8.279 8.366 8.279 8.300 11,007 -0.04(-0.52%)
Mar 09, 2006 8.330 8.424 8.249 8.344 5,202 -0.06(-0.69%)
Mar 08, 2006 8.373 8.570 8.242 8.402 34,317 +0.02(+0.26%)
Mar 07, 2006 8.169 8.592 8.169 8.381 37,672 +0.20(+2.49%)
Mar 06, 2006 8.519 8.555 8.089 8.177 154,431 -0.37(-4.34%)
Mar 03, 2006 8.919 8.985 8.461 8.548 27,050 -0.15(-1.69%)
Mar 02, 2006 8.650 8.807 8.555 8.695 45,498 +0.04(+0.47%)
Mar 01, 2006 8.745 8.817 8.592 8.654 48,112 +0.02(+0.22%)
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%)
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.