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
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
19,000.56
+753.45 (+4.13%)
Daily Price
Updated: 4:09 PM EDT, Sep 24, 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 (%)
May 31, 2005
13816
13933
13780
13867
348,640,192
+22.00(+0.16%)
May 30, 2005
13741
13851
13684
13845
255,851,008
+130.30(+0.95%)
May 27, 2005
13672
13739
13669
13715
218,391,008
+144.80(+1.07%)
May 26, 2005
13569
13591
13542
13570
182,625,600
+7.90(+0.06%)
May 25, 2005
13715
13717
13542
13562
294,308,800
-157.20(-1.15%)
May 24, 2005
13703
13726
13677
13719
158,187,200
+20.20(+0.15%)
May 23, 2005
13730
13730
13632
13699
163,988,800
-18.30(-0.13%)
May 20, 2005
13716
13724
13643
13717
201,016,800
+18.50(+0.14%)
May 19, 2005
13677
13748
13645
13699
253,528,608
+71.90(+0.53%)
May 18, 2005
13648
13668
13590
13627
271,572,416
-40.00(-0.29%)
May 17, 2005
13862
13863
13627
13667
401,396,192
-199.80(-1.44%)
May 16, 2005
13867
13867
13867
13867
0
+0.00(+0.00%)
May 13, 2005
13907
13921
13842
13867
223,792,608
-101.50(-0.73%)
May 12, 2005
13969
13984
13928
13968
194,130,592
+28.50(+0.20%)
May 11, 2005
13959
13974
13895
13940
206,986,592
-78.60(-0.56%)
May 10, 2005
14097
14113
13991
14018
235,428,800
-66.70(-0.47%)
May 09, 2005
14068
14106
14007
14085
283,408,192
+51.10(+0.36%)
May 06, 2005
14041
14096
14004
14034
272,557,792
-27.70(-0.20%)
May 05, 2005
14057
14110
14022
14062
313,172,192
+116.70(+0.84%)
May 04, 2005
13958
13982
13918
13945
245,271,200
+51.00(+0.37%)
May 03, 2005
13970
13995
13878
13894
231,424,400
-15.00(-0.11%)
May 02, 2005
13909
13909
13909
13909
0
+0.00(+0.00%)
Apr 29, 2005
13830
13913
13801
13909
309,020,000
-0.40(-0.00%)
Apr 28, 2005
13814
13956
13814
13909
339,914,592
+69.80(+0.50%)
Apr 27, 2005
13833
13847
13800
13840
177,705,600
-20.00(-0.14%)
Apr 26, 2005
13769
13920
13720
13860
389,263,808
+109.40(+0.80%)
Apr 25, 2005
13744
13802
13711
13750
255,959,392
+56.70(+0.41%)
Apr 22, 2005
13685
13727
13650
13694
300,321,600
+96.20(+0.71%)
Apr 21, 2005
13408
13640
13402
13597
312,422,016
+95.70(+0.71%)
Apr 20, 2005
13534
13568
13489
13502
187,061,600
+57.50(+0.43%)
Apr 19, 2005
13430
13503
13428
13444
224,729,200
+88.90(+0.67%)
Apr 18, 2005
13382
13425
13337
13355
502,135,008
-283.60(-2.08%)
Apr 15, 2005
13673
13673
13579
13639
299,358,016
-133.60(-0.97%)
Apr 14, 2005
13741
13789
13708
13772
323,550,016
-27.20(-0.20%)
Apr 13, 2005
13696
13808
13665
13800
230,154,208
+141.60(+1.04%)
Apr 12, 2005
13661
13679
13623
13658
165,573,600
-1.90(-0.01%)
Apr 11, 2005
13614
13668
13606
13660
242,422,400
-6.80(-0.05%)
Apr 08, 2005
13671
13687
13636
13667
245,676,800
+64.40(+0.47%)
Apr 07, 2005
13605
13620
13538
13602
264,334,800
+40.00(+0.29%)
Apr 06, 2005
13537
13612
13506
13562
355,905,600
+48.90(+0.36%)
Apr 05, 2005
13474
13545
13437
13513
287,550,784
+0.00(+0.00%)
Apr 04, 2005
13474
13545
13437
13513
287,550,784
+22.10(+0.16%)
Apr 02, 2005
13496
13519
13398
13491
323,861,600
-25.60(-0.19%)
Apr 01, 2005
13515
13556
13482
13517
427,841,984
+91.10(+0.68%)
Mar 31, 2005
13405
13460
13357
13426
312,026,400
+13.90(+0.10%)
Mar 30, 2005
13552
13552
13381
13412
401,276,416
+0.00(+0.00%)
Mar 29, 2005
13552
13552
13381
13412
0
-185.20(-1.36%)
Mar 28, 2005
13597
13597
13597
13597
0
+0.00(+0.00%)
Mar 25, 2005
13592
13613
13548
13597
300,039,616
-6.50(-0.05%)
Mar 24, 2005
13603
13644
13565
13604
386,965,600
-172.90(-1.26%)
Mar 23, 2005
13801
13823
13758
13776
264,343,808
-57.80(-0.42%)
Mar 22, 2005
13823
13865
13787
13834
170,979,392
+0.00(+0.00%)
Mar 21, 2005
13823
13865
13787
13834
0
+5.90(+0.04%)
Mar 19, 2005
13865
13907
13780
13828
281,040,800
+10.40(+0.08%)
Mar 18, 2005
13723
13858
13700
13818
340,115,808
-14.50(-0.10%)
Mar 17, 2005
13710
13838
13647
13832
344,711,200
+15.70(+0.11%)
Mar 16, 2005
13887
13887
13764
13817
316,214,016
-90.00(-0.65%)
Mar 15, 2005
13833
13935
13816
13907
286,057,792
+0.00(+0.00%)
Mar 14, 2005
13833
13935
13816
13907
0
+15.90(+0.11%)
Mar 12, 2005
13860
13909
13781
13891
350,892,608
+34.90(+0.25%)
Mar 11, 2005
13811
13874
13742
13856
482,474,816
-85.50(-0.61%)
Mar 10, 2005
13915
13996
13871
13942
299,302,784
+59.80(+0.43%)
Mar 09, 2005
13763
13889
13736
13882
303,182,784
+109.70(+0.80%)
Mar 08, 2005
13830
13873
13749
13772
250,703,392
+0.00(+0.00%)
Mar 07, 2005
13830
13873
13749
13772
0
+41.20(+0.30%)
Mar 05, 2005
13906
13922
13692
13731
395,828,192
-161.60(-1.16%)
Mar 04, 2005
13817
13909
13785
13892
277,068,800
+41.60(+0.30%)
Mar 03, 2005
14040
14067
13818
13851
375,846,208
-210.40(-1.50%)
Mar 02, 2005
14031
14086
13955
14061
274,503,200
-134.10(-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
.