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
Ford Motor
(NY:
F
)
12.28
-0.10 (-0.81%)
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 (%)
Jun 30, 2005
5.926
6.000
5.818
5.823
15,558,418
-0.10(-1.63%)
Jun 29, 2005
5.937
5.982
5.863
5.920
14,156,742
+0.01(+0.10%)
Jun 28, 2005
5.755
5.948
5.755
5.914
12,020,552
+0.16(+2.77%)
Jun 27, 2005
5.783
5.874
5.738
5.755
15,996,278
-0.05(-0.88%)
Jun 24, 2005
5.863
5.891
5.778
5.806
17,535,114
-0.11(-1.83%)
Jun 23, 2005
6.028
6.119
5.846
5.914
25,603,856
-0.16(-2.62%)
Jun 22, 2005
6.164
6.204
6.005
6.073
51,081,456
-0.28(-4.39%)
Jun 21, 2005
6.352
6.392
6.312
6.352
18,716,632
+0.03(+0.54%)
Jun 20, 2005
6.426
6.528
6.278
6.318
21,515,764
-0.10(-1.51%)
Jun 17, 2005
6.466
6.466
6.318
6.415
32,220,102
-0.05(-0.79%)
Jun 16, 2005
6.432
6.506
6.409
6.466
31,887,046
+0.12(+1.88%)
Jun 15, 2005
6.238
6.363
6.210
6.346
31,737,402
+0.19(+3.14%)
Jun 14, 2005
6.079
6.392
6.028
6.153
44,246,632
+0.17(+2.85%)
Jun 13, 2005
5.880
6.108
5.806
5.982
31,061,972
+0.11(+1.84%)
Jun 10, 2005
5.704
6.272
5.704
5.874
49,137,112
+0.18(+3.09%)
Jun 09, 2005
5.738
5.744
5.664
5.698
16,000,322
-0.04(-0.69%)
Jun 08, 2005
5.766
5.840
5.732
5.738
18,162,362
+0.02(+0.30%)
Jun 07, 2005
5.664
5.766
5.664
5.721
12,980,325
+0.06(+1.00%)
Jun 06, 2005
5.636
5.681
5.601
5.664
11,364,818
+0.03(+0.61%)
Jun 03, 2005
5.829
5.829
5.630
5.630
31,451,826
-0.21(-3.60%)
Jun 02, 2005
5.687
5.869
5.670
5.840
34,876,624
+0.20(+3.53%)
Jun 01, 2005
5.710
5.761
5.615
5.641
24,638,280
-0.03(-0.60%)
May 31, 2005
5.727
5.744
5.675
5.675
15,570,728
-0.05(-0.89%)
May 27, 2005
5.738
5.835
5.704
5.727
19,320,842
+0.02(+0.40%)
May 26, 2005
5.715
5.727
5.664
5.704
19,141,126
+0.04(+0.70%)
May 25, 2005
5.658
5.675
5.567
5.664
23,457,994
-0.01(-0.20%)
May 24, 2005
5.761
5.766
5.601
5.675
23,156,242
-0.11(-1.87%)
May 23, 2005
5.727
5.840
5.715
5.783
25,426,074
+0.10(+1.70%)
May 20, 2005
5.658
5.721
5.619
5.687
25,279,946
-0.01(-0.10%)
May 19, 2005
5.630
5.727
5.562
5.692
34,415,904
+0.05(+0.91%)
May 18, 2005
5.459
5.675
5.340
5.641
39,814,760
+0.35(+6.55%)
May 17, 2005
5.351
5.391
5.266
5.294
22,147,758
-0.06(-1.06%)
May 16, 2005
5.317
5.408
5.294
5.351
17,330,956
+0.06(+1.18%)
May 13, 2005
5.340
5.385
5.249
5.289
18,186,628
-0.03(-0.53%)
May 12, 2005
5.556
5.556
5.272
5.317
39,930,992
-0.16(-3.01%)
May 11, 2005
5.601
5.601
5.368
5.482
24,477,204
-0.08(-1.43%)
May 10, 2005
5.630
5.647
5.499
5.562
25,765,636
-0.10(-1.71%)
May 09, 2005
5.550
5.732
5.550
5.658
26,476,410
+0.11(+1.95%)
May 06, 2005
5.522
5.613
5.476
5.550
34,297,208
+0.03(+0.62%)
May 05, 2005
5.772
5.812
5.380
5.516
57,717,744
-0.26(-4.53%)
May 04, 2005
5.601
5.943
5.556
5.778
77,680,080
+0.39(+7.29%)
May 03, 2005
5.272
5.397
5.260
5.385
21,575,904
+0.14(+2.71%)
May 02, 2005
5.209
5.260
5.158
5.243
13,512,966
+0.06(+1.21%)
Apr 29, 2005
5.238
5.255
5.158
5.181
15,857,183
-0.02(-0.33%)
Apr 28, 2005
5.272
5.317
5.175
5.198
19,798,266
-0.17(-3.18%)
Apr 27, 2005
5.448
5.448
5.294
5.368
19,740,940
-0.07(-1.36%)
Apr 26, 2005
5.510
5.562
5.437
5.442
22,428,938
-0.13(-2.25%)
Apr 25, 2005
5.755
5.909
5.545
5.567
17,703,048
-0.06(-1.01%)
Apr 22, 2005
5.590
5.675
5.510
5.624
27,149,024
+0.04(+0.71%)
Apr 21, 2005
5.402
5.607
5.402
5.584
34,620,940
+0.27(+5.14%)
Apr 20, 2005
5.391
5.516
5.214
5.311
38,171,116
+0.03(+0.65%)
Apr 19, 2005
5.306
5.385
5.198
5.277
33,027,414
-0.03(-0.64%)
Apr 18, 2005
5.397
5.408
5.277
5.311
35,500,352
-0.09(-1.68%)
Apr 15, 2005
5.499
5.533
5.385
5.402
40,613,808
-0.14(-2.56%)
Apr 14, 2005
5.698
5.715
5.488
5.545
39,127,724
-0.17(-2.99%)
Apr 13, 2005
5.715
5.732
5.670
5.715
29,118,512
-0.01(-0.10%)
Apr 12, 2005
5.835
5.914
5.647
5.721
52,417,540
-0.22(-3.64%)
Apr 11, 2005
5.857
5.965
5.738
5.937
71,613,176
-0.34(-5.35%)
Apr 08, 2005
6.324
6.415
6.238
6.272
17,631,480
-0.15(-2.39%)
Apr 07, 2005
6.267
6.432
6.233
6.426
20,455,230
+0.11(+1.71%)
Apr 06, 2005
6.341
6.460
6.312
6.318
12,448,212
+0.01(+0.09%)
Apr 05, 2005
6.261
6.369
6.261
6.312
10,611,841
+0.01(+0.09%)
Apr 04, 2005
6.324
6.386
6.227
6.307
16,480,209
-0.05(-0.80%)
Apr 01, 2005
6.625
6.648
6.312
6.358
21,831,938
-0.09(-1.32%)
Mar 31, 2005
6.494
6.557
6.432
6.443
12,125,884
-0.06(-0.96%)
Mar 30, 2005
6.398
6.551
6.398
6.506
18,185,924
+0.10(+1.51%)
Mar 29, 2005
6.403
6.489
6.381
6.409
14,189,273
+0.03(+0.45%)
Mar 28, 2005
6.392
6.454
6.358
6.381
11,605,025
-0.04(-0.62%)
Mar 24, 2005
6.244
6.563
6.227
6.420
22,680,400
+0.17(+2.73%)
Mar 23, 2005
6.352
6.409
6.221
6.250
32,405,796
-0.10(-1.61%)
Mar 22, 2005
6.483
6.614
6.341
6.352
20,613,494
-0.19(-2.95%)
Mar 21, 2005
6.466
6.597
6.312
6.545
27,176,104
+0.07(+1.05%)
Mar 18, 2005
6.636
6.642
6.403
6.477
30,745,800
-0.16(-2.40%)
Mar 17, 2005
6.665
6.779
6.563
6.636
32,964,110
-0.14(-2.02%)
Mar 16, 2005
6.722
6.835
6.483
6.773
51,884,724
-0.18(-2.62%)
Mar 15, 2005
7.074
7.091
6.938
6.955
14,451,461
-0.09(-1.29%)
Mar 14, 2005
7.046
7.063
6.995
7.046
9,492,223
+0.00(+0.00%)
Mar 11, 2005
7.137
7.165
7.035
7.046
9,272,590
+0.01(+0.16%)
Mar 10, 2005
7.006
7.114
7.006
7.035
13,837,403
+0.02(+0.24%)
Mar 09, 2005
7.057
7.074
6.983
7.017
19,529,748
-0.06(-0.88%)
Mar 08, 2005
7.069
7.137
7.052
7.080
12,597,506
-0.04(-0.56%)
Mar 07, 2005
7.012
7.154
7.006
7.120
17,541,798
+0.07(+0.97%)
Mar 04, 2005
7.108
7.171
7.040
7.052
12,929,329
-0.06(-0.80%)
Mar 03, 2005
7.086
7.137
7.074
7.108
13,770,406
+0.02(+0.24%)
Mar 02, 2005
7.143
7.239
7.080
7.091
21,139,804
-0.11(-1.58%)
Mar 01, 2005
7.148
7.205
7.126
7.205
20,541,220
+0.01(+0.16%)
Feb 28, 2005
7.165
7.205
7.103
7.194
29,716,040
-0.20(-2.69%)
Feb 25, 2005
7.307
7.404
7.279
7.393
9,454,416
+0.11(+1.56%)
Feb 24, 2005
7.296
7.325
7.251
7.279
9,204,889
-0.01(-0.08%)
Feb 23, 2005
7.256
7.353
7.239
7.285
13,921,458
+0.03(+0.39%)
Feb 22, 2005
7.256
7.336
7.228
7.256
18,888,082
-0.11(-1.54%)
Feb 18, 2005
7.398
7.398
7.262
7.370
16,309,461
-0.02(-0.31%)
Feb 17, 2005
7.501
7.535
7.393
7.393
12,077,526
-0.14(-1.89%)
Feb 16, 2005
7.450
7.563
7.421
7.535
14,320,279
+0.05(+0.68%)
Feb 15, 2005
7.427
7.495
7.427
7.484
9,821,233
+0.03(+0.46%)
Feb 14, 2005
7.461
7.507
7.416
7.450
11,268,278
+0.02(+0.31%)
Feb 11, 2005
7.444
7.501
7.416
7.427
14,803,331
-0.02(-0.31%)
Feb 10, 2005
7.455
7.512
7.427
7.450
12,749,262
-0.01(-0.15%)
Feb 09, 2005
7.450
7.501
7.416
7.461
14,779,592
-0.02(-0.30%)
Feb 08, 2005
7.529
7.643
7.478
7.484
16,973,460
-0.15(-1.94%)
Feb 07, 2005
7.558
7.700
7.529
7.632
15,844,170
+0.11(+1.51%)
Feb 04, 2005
7.512
7.541
7.478
7.518
12,636,368
+0.06(+0.84%)
Feb 03, 2005
7.489
7.535
7.427
7.455
15,762,577
-0.09(-1.21%)
Feb 02, 2005
7.495
7.609
7.438
7.546
12,439,771
+0.11(+1.45%)
Feb 01, 2005
7.546
7.552
7.398
7.438
16,267,082
-0.05(-0.68%)
Jan 31, 2005
7.535
7.558
7.455
7.489
12,270,255
+0.02(+0.23%)
Jan 28, 2005
7.478
7.535
7.416
7.472
16,287,129
-0.03(-0.38%)
Jan 27, 2005
7.541
7.569
7.489
7.501
11,069,923
-0.09(-1.20%)
Jan 26, 2005
7.552
7.598
7.489
7.592
12,237,371
+0.07(+0.91%)
Jan 25, 2005
7.433
7.632
7.433
7.524
20,365,198
+0.09(+1.22%)
Jan 24, 2005
7.461
7.563
7.421
7.433
19,000,976
-0.02(-0.31%)
Jan 21, 2005
7.654
7.654
7.450
7.455
21,752,982
-0.20(-2.60%)
Jan 20, 2005
7.706
7.819
7.620
7.654
26,318,498
-0.27(-3.37%)
Jan 19, 2005
8.007
8.115
7.916
7.922
11,536,093
-0.09(-1.07%)
Jan 18, 2005
7.939
8.047
7.910
8.007
18,106,442
+0.01(+0.14%)
Jan 14, 2005
7.984
8.047
7.967
7.996
16,464,031
-0.01(-0.14%)
Jan 13, 2005
8.155
8.155
7.984
8.007
19,408,062
-0.14(-1.68%)
Jan 12, 2005
8.206
8.217
8.098
8.143
27,170,478
-0.06(-0.76%)
Jan 11, 2005
8.274
8.274
8.161
8.206
17,939,388
-0.07(-0.82%)
Jan 10, 2005
8.240
8.297
8.234
8.274
17,655,042
-0.06(-0.68%)
Jan 07, 2005
8.234
8.331
8.217
8.331
20,139,058
+0.11(+1.38%)
Jan 06, 2005
8.189
8.257
8.172
8.217
11,733,569
+0.01(+0.14%)
Jan 05, 2005
8.320
8.337
8.200
8.206
20,004,710
-0.13(-1.57%)
Jan 04, 2005
8.365
8.388
8.297
8.337
15,888,483
-0.03(-0.34%)
Jan 03, 2005
8.337
8.388
8.251
8.365
17,329,550
+0.04(+0.48%)
Dec 31, 2004
8.388
8.416
8.297
8.325
6,442,508
-0.09(-1.08%)
Dec 30, 2004
8.456
8.456
8.365
8.416
5,757,583
+0.03(+0.41%)
Dec 29, 2004
8.399
8.462
8.377
8.382
6,424,923
-0.08(-0.94%)
Dec 28, 2004
8.439
8.496
8.382
8.462
6,031,377
+0.08(+0.95%)
Dec 27, 2004
8.416
8.513
8.360
8.382
5,580,154
-0.03(-0.41%)
Dec 23, 2004
8.433
8.468
8.371
8.416
6,402,239
-0.02(-0.20%)
Dec 22, 2004
8.365
8.530
8.360
8.433
14,752,863
+0.07(+0.82%)
Dec 21, 2004
8.314
8.416
8.297
8.365
15,040,549
+0.03(+0.34%)
Dec 20, 2004
8.138
8.388
8.138
8.337
18,766,396
+0.18(+2.23%)
Dec 17, 2004
8.047
8.161
8.013
8.155
16,184,961
+0.07(+0.84%)
Dec 16, 2004
8.115
8.149
8.070
8.087
8,225,773
-0.04(-0.49%)
Dec 15, 2004
8.183
8.240
8.070
8.126
15,778,755
-0.02(-0.21%)
Dec 14, 2004
8.115
8.183
8.087
8.143
13,226,863
+0.05(+0.63%)
Dec 13, 2004
8.104
8.121
8.047
8.092
10,439,159
+0.01(+0.07%)
Dec 10, 2004
8.121
8.189
8.030
8.087
12,957,992
-0.01(-0.14%)
Dec 09, 2004
8.058
8.115
8.018
8.098
12,547,214
+0.02(+0.21%)
Dec 08, 2004
8.098
8.143
8.070
8.081
12,023,893
-0.01(-0.14%)
Dec 07, 2004
8.087
8.155
8.058
8.092
14,199,824
-0.02(-0.28%)
Dec 06, 2004
8.075
8.149
8.070
8.115
10,693,434
-0.02(-0.28%)
Dec 03, 2004
8.092
8.206
8.058
8.138
16,062,044
+0.05(+0.56%)
Dec 02, 2004
8.041
8.104
7.996
8.092
18,043,488
+0.05(+0.64%)
Dec 01, 2004
8.052
8.115
7.728
8.041
19,975,520
-0.02(-0.28%)
Nov 30, 2004
8.052
8.115
8.024
8.064
10,325,738
-0.03(-0.35%)
Nov 29, 2004
8.161
8.172
8.007
8.092
12,197,806
-0.01(-0.14%)
Nov 26, 2004
8.018
8.132
7.973
8.104
5,672,298
+0.10(+1.21%)
Nov 24, 2004
7.984
8.018
7.933
8.007
11,351,806
-0.01(-0.07%)
Nov 23, 2004
8.013
8.030
7.950
8.013
11,614,521
+0.00(+0.00%)
Nov 22, 2004
8.001
8.047
7.927
8.013
11,632,633
-0.03(-0.42%)
Nov 19, 2004
8.183
8.189
7.979
8.047
13,088,998
-0.11(-1.32%)
Nov 18, 2004
8.138
8.195
8.104
8.155
9,693,216
+0.02(+0.21%)
Nov 17, 2004
8.098
8.178
8.087
8.138
11,675,716
+0.06(+0.70%)
Nov 16, 2004
8.121
8.126
8.041
8.081
8,882,210
-0.08(-0.98%)
Nov 15, 2004
8.087
8.217
8.058
8.161
17,484,822
+0.07(+0.84%)
Nov 12, 2004
8.132
8.149
8.064
8.092
11,173,673
-0.01(-0.14%)
Nov 11, 2004
7.956
8.104
7.944
8.104
12,792,872
+0.19(+2.44%)
Nov 10, 2004
7.961
8.047
7.882
7.910
16,876,744
-0.10(-1.21%)
Nov 09, 2004
7.944
8.047
7.910
8.007
20,717,242
+0.18(+2.25%)
Nov 08, 2004
7.876
7.905
7.831
7.831
11,360,070
-0.02(-0.29%)
Nov 05, 2004
7.882
7.893
7.819
7.853
14,187,339
+0.02(+0.22%)
Nov 04, 2004
7.535
7.836
7.529
7.836
18,894,060
+0.30(+4.00%)
Nov 03, 2004
7.666
7.689
7.495
7.535
13,479,027
+0.01(+0.08%)
Nov 02, 2004
7.325
7.689
7.325
7.529
12,700,728
+0.01(+0.08%)
Nov 01, 2004
7.467
7.524
7.410
7.524
9,860,974
+0.11(+1.53%)
Oct 29, 2004
7.484
7.501
7.347
7.410
14,811,772
-0.07(-0.99%)
Oct 28, 2004
7.416
7.552
7.410
7.484
12,786,893
+0.01(+0.15%)
Oct 27, 2004
7.325
7.575
7.307
7.472
18,511,770
+0.16(+2.26%)
Oct 26, 2004
7.273
7.370
7.222
7.307
21,857,612
+0.09(+1.18%)
Oct 25, 2004
7.336
7.353
7.171
7.222
20,470,530
-0.15(-2.08%)
Oct 22, 2004
7.472
7.489
7.364
7.376
12,497,449
-0.05(-0.69%)
Oct 21, 2004
7.364
7.478
7.307
7.427
14,263,129
+0.09(+1.24%)
Oct 20, 2004
7.359
7.359
7.251
7.336
22,333,804
-0.02(-0.23%)
Oct 19, 2004
7.654
7.654
7.285
7.353
36,866,860
-0.26(-3.44%)
Oct 18, 2004
7.563
7.677
7.529
7.615
15,834,850
+0.08(+1.06%)
Oct 15, 2004
7.478
7.586
7.433
7.535
21,349,238
+0.07(+0.99%)
Oct 14, 2004
7.609
7.677
7.381
7.461
45,428,852
-0.32(-4.16%)
Oct 13, 2004
7.893
7.990
7.711
7.785
21,021,810
-0.07(-0.94%)
Oct 12, 2004
7.848
7.933
7.831
7.859
19,358,472
-0.07(-0.93%)
Oct 11, 2004
7.950
7.984
7.927
7.933
6,424,923
+0.00(+0.00%)
Oct 08, 2004
7.882
7.979
7.876
7.933
11,797,754
+0.05(+0.65%)
Oct 07, 2004
8.035
8.058
7.865
7.882
15,678,874
-0.18(-2.26%)
Oct 06, 2004
8.018
8.087
7.973
8.064
17,779,014
+0.01(+0.14%)
Oct 05, 2004
8.007
8.070
8.007
8.052
10,354,753
+0.01(+0.07%)
Oct 04, 2004
8.109
8.143
8.007
8.047
16,454,887
-0.02(-0.28%)
Oct 01, 2004
8.018
8.098
7.939
8.070
20,734,124
+0.08(+1.00%)
Sep 30, 2004
7.882
7.996
7.842
7.990
14,549,408
+0.11(+1.37%)
Sep 29, 2004
7.888
7.905
7.814
7.882
13,119,420
-0.03(-0.43%)
Sep 28, 2004
7.899
7.933
7.825
7.916
10,452,524
+0.02(+0.22%)
Sep 27, 2004
7.893
7.922
7.762
7.899
10,789,447
+0.05(+0.65%)
Sep 24, 2004
7.853
7.893
7.825
7.848
10,354,225
+0.00(+0.00%)
Sep 23, 2004
7.922
7.950
7.848
7.848
14,157,269
-0.11(-1.43%)
Sep 22, 2004
7.961
8.024
7.927
7.961
16,869,534
-0.13(-1.62%)
Sep 21, 2004
8.018
8.126
8.013
8.092
10,698,358
+0.06(+0.71%)
Sep 20, 2004
8.075
8.104
8.013
8.035
10,267,533
-0.05(-0.63%)
Sep 17, 2004
8.161
8.217
8.052
8.087
20,200,076
+0.15(+1.94%)
Sep 16, 2004
7.876
7.979
7.843
7.933
11,675,364
+0.08(+1.01%)
Sep 15, 2004
7.905
7.944
7.836
7.853
10,937,158
-0.10(-1.22%)
Sep 14, 2004
7.979
7.990
7.916
7.950
10,313,780
-0.07(-0.85%)
Sep 13, 2004
8.018
8.024
7.961
8.018
11,453,093
+0.08(+1.00%)
Sep 10, 2004
7.961
8.058
7.870
7.939
22,174,488
-0.12(-1.48%)
Sep 09, 2004
8.047
8.098
8.001
8.058
11,542,600
-0.05(-0.56%)
Sep 08, 2004
8.246
8.308
8.092
8.104
14,651,048
-0.18(-2.13%)
Sep 07, 2004
8.132
8.348
8.126
8.280
13,547,080
+0.20(+2.46%)
Sep 03, 2004
8.121
8.212
7.984
8.081
8,496,753
-0.09(-1.04%)
Sep 02, 2004
7.922
8.189
7.905
8.166
17,615,126
+0.26(+3.31%)
Sep 01, 2004
8.030
8.035
7.882
7.905
19,609,758
-0.12(-1.49%)
Aug 31, 2004
7.990
8.047
7.899
8.024
12,170,725
+0.09(+1.07%)
Aug 30, 2004
8.007
8.013
7.916
7.939
6,793,323
-0.09(-1.13%)
Aug 27, 2004
7.973
8.064
7.950
8.030
11,138,327
+0.09(+1.07%)
Aug 26, 2004
7.944
8.007
7.888
7.944
5,886,304
+0.01(+0.07%)
Aug 25, 2004
7.888
8.007
7.848
7.939
10,008,510
+0.03(+0.36%)
Aug 24, 2004
7.984
8.024
7.842
7.910
9,524,931
-0.07(-0.93%)
Aug 23, 2004
7.996
8.070
7.979
7.984
7,652,335
-0.04(-0.50%)
Aug 20, 2004
7.961
8.052
7.740
8.024
21,794,306
+0.06(+0.79%)
Aug 19, 2004
8.052
8.115
7.899
7.961
13,664,546
-0.17(-2.10%)
Aug 18, 2004
7.990
8.149
7.916
8.132
7,820,973
+0.09(+1.06%)
Aug 17, 2004
8.013
8.132
8.007
8.047
10,429,488
+0.05(+0.64%)
Aug 16, 2004
7.848
8.018
7.808
7.996
12,737,480
+0.15(+1.88%)
Aug 13, 2004
7.939
7.956
7.791
7.848
10,539,744
-0.03(-0.43%)
Aug 12, 2004
8.035
8.041
7.831
7.882
14,937,151
-0.21(-2.60%)
Aug 11, 2004
8.104
8.149
7.973
8.092
14,564,355
-0.05(-0.63%)
Aug 10, 2004
8.007
8.189
7.984
8.143
11,987,493
+0.14(+1.70%)
Aug 09, 2004
7.996
8.087
7.910
8.007
11,860,179
+0.01(+0.07%)
Aug 06, 2004
7.961
8.098
7.905
8.001
16,102,137
-0.07(-0.92%)
Aug 05, 2004
8.354
8.354
8.075
8.075
18,862,936
-0.28(-3.34%)
Aug 04, 2004
8.331
8.422
8.212
8.354
12,760,340
-0.01(-0.14%)
Aug 03, 2004
8.530
8.547
8.331
8.365
15,147,640
-0.19(-2.26%)
Aug 02, 2004
8.331
8.587
8.325
8.559
14,553,277
+0.19(+2.24%)
Jul 30, 2004
8.473
8.473
8.314
8.371
13,685,823
-0.13(-1.54%)
Jul 29, 2004
8.581
8.587
8.388
8.502
18,672,846
-0.14(-1.58%)
Jul 28, 2004
8.405
8.655
8.405
8.638
14,665,115
+0.18(+2.08%)
Jul 27, 2004
8.399
8.485
8.360
8.462
8,934,085
+0.08(+0.95%)
Jul 26, 2004
8.320
8.405
8.246
8.382
12,074,185
+0.04(+0.48%)
Jul 23, 2004
8.331
8.360
8.229
8.342
9,831,080
+0.01(+0.14%)
Jul 22, 2004
8.251
8.377
8.161
8.331
15,625,416
+0.07(+0.83%)
Jul 21, 2004
8.360
8.388
8.246
8.263
16,155,947
-0.04(-0.48%)
Jul 20, 2004
8.513
8.513
8.132
8.303
38,093,568
-0.22(-2.54%)
Jul 19, 2004
8.445
8.621
8.439
8.519
11,790,896
+0.07(+0.88%)
Jul 16, 2004
8.644
8.655
8.433
8.445
12,718,665
-0.10(-1.20%)
Jul 15, 2004
8.587
8.633
8.530
8.547
7,578,304
-0.04(-0.46%)
Jul 14, 2004
8.559
8.712
8.519
8.587
14,966,517
-0.03(-0.33%)
Jul 13, 2004
8.701
8.741
8.581
8.615
10,232,539
+0.00(+0.00%)
Jul 12, 2004
8.536
8.621
7.797
8.615
9,330,268
-0.01(-0.07%)
Jul 09, 2004
8.513
8.678
8.416
8.621
17,997,592
+0.22(+2.64%)
Jul 08, 2004
8.473
8.564
8.388
8.399
13,922,865
-0.11(-1.27%)
Jul 07, 2004
8.451
8.570
8.416
8.507
13,470,587
+0.00(+0.00%)
Jul 06, 2004
8.416
8.542
8.308
8.507
18,715,576
+0.01(+0.07%)
Jul 02, 2004
8.547
8.593
8.451
8.502
17,571,340
-0.04(-0.47%)
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
.