Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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
3896
3914
3894
3914
0
+43.34(+1.12%)
Jan 29, 2005
3898
3899
3869
3870
73,269,000
-21.05(-0.54%)
Jan 28, 2005
3892
3893
3862
3891
99,218,600
+11.58(+0.30%)
Jan 27, 2005
3886
3892
3878
3880
83,481,000
-2.22(-0.06%)
Jan 26, 2005
3847
3887
3844
3882
95,183,400
+33.33(+0.87%)
Jan 25, 2005
3841
3854
3820
3849
97,262,200
+0.00(+0.00%)
Jan 24, 2005
3841
3854
3820
3849
0
-5.48(-0.14%)
Jan 22, 2005
3829
3858
3829
3854
76,584,200
+11.75(+0.31%)
Jan 21, 2005
3847
3853
3834
3842
18,674,800
-26.57(-0.69%)
Jan 20, 2005
3883
3892
3865
3869
94,446,200
-6.01(-0.16%)
Jan 19, 2005
3875
3878
3847
3875
104,871,200
-6.42(-0.17%)
Jan 18, 2005
3865
3881
3861
3881
57,362,200
+0.00(+0.00%)
Jan 17, 2005
3865
3881
3861
3881
0
+26.84(+0.70%)
Jan 15, 2005
3822
3862
3821
3855
92,154,400
+20.49(+0.53%)
Jan 14, 2005
3835
3845
3822
3834
93,274,800
+17.97(+0.47%)
Jan 13, 2005
3852
3857
3805
3816
112,647,400
-32.85(-0.85%)
Jan 12, 2005
3897
3897
3841
3849
118,625,400
-28.83(-0.74%)
Jan 11, 2005
3890
3890
3860
3878
88,395,400
+0.00(+0.00%)
Jan 10, 2005
3890
3890
3860
3878
0
-0.14(-0.00%)
Jan 08, 2005
3852
3884
3849
3878
104,805,600
+21.48(+0.56%)
Jan 07, 2005
3832
3864
3831
3856
87,290,200
+27.12(+0.71%)
Jan 06, 2005
3834
3845
3829
3829
86,935,200
-33.94(-0.88%)
Jan 05, 2005
3848
3874
3845
3863
82,249,400
+7.62(+0.20%)
Jan 04, 2005
3831
3885
3824
3856
66,550,800
+0.00(+0.00%)
Jan 03, 2005
3831
3885
3824
3856
0
+34.52(+0.90%)
Jan 01, 2005
3821
3821
3802
3821
30,699,600
-6.79(-0.18%)
Dec 31, 2004
3839
3839
3826
3828
27,162,600
+0.79(+0.02%)
Dec 30, 2004
3832
3838
3818
3827
38,843,000
+2.33(+0.06%)
Dec 29, 2004
3821
3825
3808
3825
30,974,000
+7.14(+0.19%)
Dec 28, 2004
3813
3834
3812
3818
40,370,400
+0.00(+0.00%)
Dec 27, 2004
3813
3834
3812
3818
0
-5.07(-0.13%)
Dec 25, 2004
3817
3824
3808
3823
9,813,800
+3.08(+0.08%)
Dec 24, 2004
3800
3822
3800
3820
51,450,400
+13.53(+0.36%)
Dec 23, 2004
3793
3811
3789
3806
78,384,200
+36.12(+0.96%)
Dec 22, 2004
3759
3773
3756
3770
78,762,000
+5.99(+0.16%)
Dec 21, 2004
3743
3776
3743
3764
77,909,000
+0.00(+0.00%)
Dec 20, 2004
3743
3776
3743
3764
0
+19.12(+0.51%)
Dec 18, 2004
3812
3815
3743
3745
130,248,000
-65.75(-1.73%)
Dec 17, 2004
3805
3818
3804
3811
96,644,200
+7.68(+0.20%)
Dec 16, 2004
3822
3826
3802
3803
89,783,800
-11.40(-0.30%)
Dec 15, 2004
3828
3830
3804
3814
113,928,600
+8.45(+0.22%)
Dec 14, 2004
3777
3814
3775
3806
109,091,200
+0.00(+0.00%)
Dec 13, 2004
3777
3814
3775
3806
0
+37.52(+1.00%)
Dec 11, 2004
3768
3779
3754
3768
101,576,800
+20.96(+0.56%)
Dec 10, 2004
3760
3786
3736
3747
134,875,008
-27.58(-0.73%)
Dec 09, 2004
3764
3782
3755
3775
82,847,800
-12.41(-0.33%)
Dec 08, 2004
3771
3800
3763
3787
79,917,800
+20.06(+0.53%)
Dec 07, 2004
3765
3771
3756
3767
59,357,600
+0.00(+0.00%)
Dec 06, 2004
3765
3771
3756
3767
0
-16.12(-0.43%)
Dec 04, 2004
3812
3824
3772
3784
113,365,400
-27.94(-0.73%)
Dec 03, 2004
3808
3822
3796
3811
107,974,800
+14.74(+0.39%)
Dec 02, 2004
3752
3806
3744
3797
118,995,600
+42.96(+1.14%)
Dec 01, 2004
3796
3796
3746
3754
95,483,600
-26.86(-0.71%)
Nov 30, 2004
3787
3825
3781
3781
88,352,800
+0.00(+0.00%)
Nov 29, 2004
3787
3825
3781
3781
0
-1.59(-0.04%)
Nov 27, 2004
3784
3792
3764
3782
57,451,200
-15.39(-0.41%)
Nov 26, 2004
3771
3803
3769
3798
82,699,200
+36.89(+0.98%)
Nov 25, 2004
3798
3798
3754
3761
76,369,200
-19.39(-0.51%)
Nov 24, 2004
3795
3807
3773
3780
85,151,200
+5.84(+0.15%)
Nov 23, 2004
3777
3783
3754
3774
89,247,000
+0.00(+0.00%)
Nov 22, 2004
3777
3783
3754
3774
0
-24.53(-0.65%)
Nov 20, 2004
3838
3844
3793
3799
133,205,000
-31.61(-0.83%)
Nov 19, 2004
3827
3840
3820
3830
120,539,000
-13.75(-0.36%)
Nov 18, 2004
3802
3844
3794
3844
111,938,400
+49.87(+1.31%)
Nov 17, 2004
3827
3833
3782
3794
89,578,600
-26.70(-0.70%)
Nov 16, 2004
3848
3856
3821
3821
80,823,200
+0.00(+0.00%)
Nov 15, 2004
3848
3856
3821
3821
0
-14.14(-0.37%)
Nov 13, 2004
3844
3850
3826
3835
107,530,000
+1.32(+0.03%)
Nov 12, 2004
3780
3840
3777
3834
96,375,600
+48.88(+1.29%)
Nov 11, 2004
3782
3799
3780
3785
93,760,000
+14.97(+0.40%)
Nov 10, 2004
3784
3786
3767
3770
92,008,600
-7.05(-0.19%)
Nov 09, 2004
3782
3787
3771
3777
68,879,000
+0.00(+0.00%)
Nov 08, 2004
3782
3787
3771
3777
0
-4.00(-0.11%)
Nov 06, 2004
3796
3812
3776
3781
114,898,800
+18.54(+0.49%)
Nov 05, 2004
3749
3768
3741
3762
94,763,400
-7.48(-0.20%)
Nov 04, 2004
3790
3798
3765
3770
107,265,600
+4.09(+0.11%)
Nov 03, 2004
3739
3766
3732
3766
86,838,400
+31.77(+0.85%)
Nov 02, 2004
3698
3742
3698
3734
52,807,000
+0.00(+0.00%)
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
.