Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

113.51 +0.44 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.65 12.84 12.61 12.84 343,395 +0.20(+1.60%)
Sep 29, 2005 12.66 12.68 12.49 12.64 874,317 -0.01(-0.06%)
Sep 28, 2005 12.58 12.73 12.56 12.65 399,266 +0.07(+0.55%)
Sep 27, 2005 12.57 12.61 12.52 12.58 997,378 +0.01(+0.11%)
Sep 26, 2005 12.49 12.61 12.45 12.56 658,424 +0.19(+1.52%)
Sep 23, 2005 12.38 12.41 12.19 12.38 722,748 +0.17(+1.37%)
Sep 22, 2005 12.19 12.36 12.11 12.21 596,249 -0.05(-0.40%)
Sep 21, 2005 12.61 12.61 12.24 12.26 1,311,548 -0.43(-3.36%)
Sep 20, 2005 12.80 12.91 12.68 12.68 705,557 -0.08(-0.66%)
Sep 19, 2005 12.91 12.93 12.73 12.77 326,776 -0.18(-1.40%)
Sep 16, 2005 12.82 12.95 12.78 12.95 674,469 +0.13(+1.04%)
Sep 15, 2005 12.78 12.87 12.70 12.82 317,894 +0.01(+0.05%)
Sep 14, 2005 12.92 12.93 12.80 12.81 504,276 -0.10(-0.81%)
Sep 13, 2005 13.04 13.04 12.91 12.91 629,199 -0.18(-1.39%)
Sep 12, 2005 13.18 13.18 13.03 13.10 441,385 -0.08(-0.58%)
Sep 09, 2005 13.06 13.17 13.02 13.17 280,503 +0.13(+1.02%)
Sep 08, 2005 13.16 13.25 13.03 13.04 410,297 -0.17(-1.27%)
Sep 07, 2005 13.19 13.24 13.12 13.21 391,673 +0.04(+0.32%)
Sep 06, 2005 13.21 13.30 13.10 13.16 390,957 -0.04(-0.32%)
Sep 02, 2005 13.34 13.34 13.02 13.21 459,292 -0.05(-0.37%)
Sep 01, 2005 13.19 13.37 13.14 13.26 548,114 +0.03(+0.21%)
Aug 31, 2005 12.87 13.23 12.84 13.23 622,179 +0.36(+2.82%)
Aug 30, 2005 12.81 12.90 12.75 12.86 599,258 +0.06(+0.44%)
Aug 29, 2005 12.71 12.84 12.68 12.81 453,419 +0.02(+0.16%)
Aug 26, 2005 12.79 12.80 12.66 12.79 298,124 +0.01(+0.05%)
Aug 25, 2005 12.81 12.86 12.76 12.78 396,544 +0.01(+0.05%)
Aug 24, 2005 12.84 12.91 12.70 12.77 380,213 -0.08(-0.65%)
Aug 23, 2005 12.91 12.98 12.82 12.86 362,305 -0.08(-0.59%)
Aug 22, 2005 12.92 12.98 12.85 12.93 509,290 +0.05(+0.38%)
Aug 19, 2005 12.77 12.89 12.73 12.89 517,313 +0.12(+0.93%)
Aug 18, 2005 12.75 12.86 12.68 12.77 547,111 -0.04(-0.33%)
Aug 17, 2005 12.79 12.81 12.69 12.81 277,781 +0.04(+0.33%)
Aug 16, 2005 12.86 12.87 12.68 12.77 429,781 -0.17(-1.29%)
Aug 15, 2005 12.87 12.95 12.74 12.93 509,577 +0.06(+0.49%)
Aug 12, 2005 12.84 12.88 12.68 12.87 487,085 -0.01(-0.05%)
Aug 11, 2005 12.82 12.93 12.78 12.88 415,311 +0.02(+0.16%)
Aug 10, 2005 12.96 12.98 12.75 12.86 405,999 +0.01(+0.05%)
Aug 09, 2005 12.92 12.98 12.76 12.85 371,903 -0.06(-0.43%)
Aug 08, 2005 12.91 12.98 12.84 12.91 259,157 +0.00(+0.00%)
Aug 05, 2005 12.87 12.93 12.82 12.91 390,527 +0.04(+0.33%)
Aug 04, 2005 12.95 13.02 12.77 12.86 695,242 -0.15(-1.18%)
Aug 03, 2005 13.12 13.16 13.00 13.02 436,944 -0.10(-0.80%)
Aug 02, 2005 13.10 13.12 13.01 13.12 429,781 +0.06(+0.48%)
Aug 01, 2005 13.11 13.16 13.00 13.06 546,968 -0.03(-0.21%)
Jul 29, 2005 13.19 13.22 13.02 13.09 488,517 -0.10(-0.79%)
Jul 28, 2005 13.05 13.19 12.93 13.19 554,131 +0.15(+1.12%)
Jul 27, 2005 13.09 13.11 12.94 13.05 626,620 +0.03(+0.21%)
Jul 26, 2005 13.24 13.24 13.00 13.02 708,135 -0.19(-1.43%)
Jul 25, 2005 13.17 13.28 13.05 13.21 488,804 -0.03(-0.26%)
Jul 22, 2005 13.19 13.28 13.16 13.24 572,181 +0.02(+0.16%)
Jul 21, 2005 13.14 13.23 13.04 13.22 479,922 +0.03(+0.21%)
Jul 20, 2005 13.19 13.31 13.15 13.19 466,885 +0.00(+0.00%)
Jul 19, 2005 13.25 13.26 13.10 13.19 330,644 +0.03(+0.27%)
Jul 18, 2005 13.16 13.17 13.04 13.16 371,903 -0.01(-0.05%)
Jul 15, 2005 13.12 13.17 13.07 13.16 289,958 +0.03(+0.21%)
Jul 14, 2005 13.21 13.31 13.05 13.14 358,723 +0.02(+0.16%)
Jul 13, 2005 13.33 13.35 13.02 13.12 401,988 -0.24(-1.78%)
Jul 12, 2005 13.25 13.41 13.16 13.35 561,294 +0.11(+0.84%)
Jul 11, 2005 13.04 13.28 13.04 13.24 576,049 +0.22(+1.66%)
Jul 08, 2005 12.85 13.03 12.74 13.03 503,416 +0.17(+1.30%)
Jul 07, 2005 12.59 12.91 12.56 12.86 390,814 +0.11(+0.88%)
Jul 06, 2005 12.82 12.88 12.74 12.75 283,512 -0.06(-0.49%)
Jul 05, 2005 12.75 12.90 12.65 12.81 378,350 +0.01(+0.11%)
Jul 01, 2005 12.79 12.91 12.75 12.79 492,099 +0.05(+0.38%)
Jun 30, 2005 12.76 12.89 12.70 12.75 407,575 +0.01(+0.11%)
Jun 29, 2005 12.76 12.79 12.66 12.73 444,966 +0.02(+0.17%)
Jun 28, 2005 12.54 12.84 12.53 12.71 417,174 +0.20(+1.62%)
Jun 27, 2005 12.64 12.64 12.48 12.51 400,555 -0.10(-0.78%)
Jun 24, 2005 12.81 12.86 12.43 12.61 817,443 -0.20(-1.58%)
Jun 23, 2005 12.91 12.94 12.74 12.81 650,115 -0.13(-0.97%)
Jun 22, 2005 12.93 13.05 12.84 12.93 434,795 -0.01(-0.05%)
Jun 21, 2005 12.98 13.04 12.84 12.94 628,769 +0.03(+0.27%)
Jun 20, 2005 12.94 13.03 12.83 12.91 616,306 -0.15(-1.12%)
Jun 17, 2005 13.04 13.05 12.93 13.05 1,057,261 +0.14(+1.08%)
Jun 16, 2005 12.80 12.91 12.77 12.91 698,107 +0.15(+1.15%)
Jun 15, 2005 12.66 12.81 12.59 12.77 332,793 +0.18(+1.44%)
Jun 14, 2005 12.55 12.66 12.51 12.59 540,951 -0.01(-0.06%)
Jun 13, 2005 12.62 12.68 12.52 12.59 810,137 -0.03(-0.22%)
Jun 10, 2005 12.66 12.66 12.54 12.62 522,900 +0.03(+0.22%)
Jun 09, 2005 12.50 12.59 12.40 12.59 603,985 +0.08(+0.67%)
Jun 08, 2005 12.49 12.55 12.43 12.51 855,407 +0.07(+0.56%)
Jun 07, 2005 12.46 12.49 12.36 12.44 648,396 +0.07(+0.56%)
Jun 06, 2005 12.36 12.37 12.23 12.37 456,284 +0.06(+0.51%)
Jun 03, 2005 12.40 12.49 12.19 12.31 490,523 -0.08(-0.68%)
Jun 02, 2005 12.44 12.52 12.22 12.39 830,337 -0.05(-0.39%)
Jun 01, 2005 12.36 12.69 12.35 12.44 866,438 +0.15(+1.25%)
May 31, 2005 12.22 12.33 12.08 12.29 744,667 +0.14(+1.15%)
May 27, 2005 12.10 12.17 11.99 12.15 390,527 +0.10(+0.87%)
May 26, 2005 12.03 12.12 11.96 12.04 758,420 +0.09(+0.76%)
May 25, 2005 12.09 12.09 11.84 11.95 983,482 -0.02(-0.17%)
May 24, 2005 12.12 12.18 11.89 11.97 1,122,015 -0.10(-0.81%)
May 23, 2005 12.20 12.25 12.02 12.07 872,025 -0.11(-0.92%)
May 20, 2005 12.38 12.38 12.11 12.18 691,661 +0.10(+0.87%)
May 19, 2005 12.03 12.10 11.97 12.08 422,188 +0.01(+0.06%)
May 18, 2005 11.76 12.07 11.74 12.07 758,277 +0.37(+3.16%)
May 17, 2005 11.69 11.73 11.62 11.70 552,125 -0.06(-0.53%)
May 16, 2005 11.74 11.91 11.57 11.76 773,749 +0.08(+0.72%)
May 13, 2005 11.96 11.99 11.55 11.68 672,464 -0.22(-1.88%)
May 12, 2005 11.94 12.00 11.87 11.90 737,934 -0.06(-0.47%)
May 11, 2005 12.05 12.05 11.87 11.96 810,423 -0.13(-1.04%)
May 10, 2005 11.98 12.11 11.93 12.08 744,524 +0.10(+0.82%)
May 09, 2005 11.96 12.04 11.90 11.99 368,179 -0.02(-0.17%)
May 06, 2005 11.90 12.05 11.90 12.01 366,889 +0.11(+0.94%)
May 05, 2005 11.88 12.02 11.80 11.89 605,275 -0.04(-0.35%)
May 04, 2005 11.79 11.94 11.77 11.94 775,754 +0.15(+1.24%)
May 03, 2005 11.89 11.89 11.72 11.79 981,476 -0.08(-0.65%)
May 02, 2005 12.14 12.15 11.75 11.87 819,162 -0.17(-1.45%)
Apr 29, 2005 12.06 12.22 11.72 12.04 1,238,342 +0.47(+4.04%)
Apr 28, 2005 11.80 11.81 11.52 11.57 625,474 -0.28(-2.36%)
Apr 27, 2005 11.87 11.91 11.69 11.85 564,445 -0.07(-0.59%)
Apr 26, 2005 11.97 12.06 11.78 11.92 947,953 -0.05(-0.41%)
Apr 25, 2005 12.01 12.01 11.87 11.97 693,236 +0.06(+0.47%)
Apr 22, 2005 11.85 11.92 11.70 11.92 1,205,679 +0.08(+0.71%)
Apr 21, 2005 11.97 11.99 11.69 11.83 1,009,985 +0.03(+0.30%)
Apr 20, 2005 12.08 12.14 11.76 11.80 988,639 -0.27(-2.20%)
Apr 19, 2005 11.70 12.08 11.66 12.06 1,185,336 +0.36(+3.04%)
Apr 18, 2005 11.72 11.73 11.52 11.71 955,833 -0.02(-0.18%)
Apr 15, 2005 12.05 12.05 11.66 11.73 1,186,625 -0.40(-3.28%)
Apr 14, 2005 12.18 12.21 12.01 12.12 1,629,443 -0.11(-0.91%)
Apr 13, 2005 12.33 12.42 12.13 12.24 1,513,975 -0.20(-1.63%)
Apr 12, 2005 12.16 12.44 12.01 12.44 1,411,974 +0.34(+2.77%)
Apr 11, 2005 12.28 12.29 12.10 12.10 1,819,263 -0.22(-1.76%)
Apr 08, 2005 12.40 12.50 12.29 12.32 1,120,582 -0.17(-1.34%)
Apr 07, 2005 12.53 12.56 12.22 12.49 1,913,098 -0.41(-3.19%)
Apr 06, 2005 12.84 12.93 12.79 12.90 614,873 +0.06(+0.49%)
Apr 05, 2005 12.82 12.91 12.79 12.84 922,166 +0.01(+0.05%)
Apr 04, 2005 12.65 12.86 12.63 12.83 1,203,243 +0.09(+0.71%)
Apr 01, 2005 12.81 12.81 12.73 12.74 927,181 -0.02(-0.16%)
Mar 31, 2005 12.84 12.91 12.75 12.76 504,849 -0.12(-0.92%)
Mar 30, 2005 12.73 12.88 12.70 12.88 508,860 +0.23(+1.82%)
Mar 29, 2005 12.69 12.84 12.65 12.65 571,608 -0.06(-0.44%)
Mar 28, 2005 12.63 12.77 12.63 12.70 532,355 +0.02(+0.16%)
Mar 24, 2005 12.67 12.84 12.63 12.68 484,649 +0.06(+0.44%)
Mar 23, 2005 12.84 12.86 12.57 12.63 721,602 -0.29(-2.22%)
Mar 22, 2005 13.05 13.13 12.89 12.91 909,416 -0.09(-0.70%)
Mar 21, 2005 12.98 13.07 12.93 13.00 577,339 -0.05(-0.37%)
Mar 18, 2005 13.18 13.20 12.98 13.05 1,354,526 -0.01(-0.05%)
Mar 17, 2005 13.05 13.18 12.99 13.06 631,061 +0.05(+0.38%)
Mar 16, 2005 13.10 13.19 12.93 13.01 871,882 -0.08(-0.64%)
Mar 15, 2005 13.12 13.18 13.01 13.10 706,846 -0.03(-0.21%)
Mar 14, 2005 13.14 13.26 13.02 13.12 514,591 -0.01(-0.05%)
Mar 11, 2005 13.28 13.40 13.13 13.13 550,406 -0.14(-1.05%)
Mar 10, 2005 13.38 13.42 13.12 13.27 556,709 -0.04(-0.31%)
Mar 09, 2005 13.23 13.44 13.22 13.31 644,814 +0.04(+0.32%)
Mar 08, 2005 13.17 13.30 13.12 13.27 608,140 +0.10(+0.74%)
Mar 07, 2005 13.10 13.23 13.03 13.17 529,490 +0.07(+0.53%)
Mar 04, 2005 13.12 13.16 13.06 13.10 1,371,431 +0.03(+0.21%)
Mar 03, 2005 13.12 13.14 12.91 13.07 671,031 +0.03(+0.21%)
Mar 02, 2005 13.26 13.26 12.98 13.05 763,147 -0.21(-1.58%)
Mar 01, 2005 13.20 13.26 13.15 13.26 700,543 +0.18(+1.39%)
Feb 28, 2005 13.07 13.10 12.88 13.07 891,509 +0.08(+0.59%)
Feb 25, 2005 12.93 13.04 12.87 13.00 1,067,862 +0.07(+0.54%)
Feb 24, 2005 12.99 13.12 12.70 12.93 2,114,522 -0.59(-4.34%)
Feb 23, 2005 13.37 13.56 13.37 13.51 697,104 +0.15(+1.10%)
Feb 22, 2005 13.44 13.51 13.30 13.37 962,996 -0.03(-0.26%)
Feb 18, 2005 13.30 13.48 13.30 13.40 885,349 +0.19(+1.43%)
Feb 17, 2005 13.26 13.29 13.15 13.21 570,892 -0.04(-0.32%)
Feb 16, 2005 13.19 13.29 13.12 13.26 802,114 +0.10(+0.74%)
Feb 15, 2005 13.22 13.23 13.05 13.16 610,575 -0.01(-0.11%)
Feb 14, 2005 13.10 13.23 13.10 13.17 586,651 +0.04(+0.32%)
Feb 11, 2005 13.05 13.15 12.96 13.13 653,983 +0.08(+0.64%)
Feb 10, 2005 12.96 13.08 12.85 13.05 838,789 +0.08(+0.65%)
Feb 09, 2005 12.97 13.06 12.86 12.96 1,112,703 +0.07(+0.54%)
Feb 08, 2005 12.98 13.08 12.79 12.89 429,064 -0.06(-0.48%)
Feb 07, 2005 13.05 13.10 12.86 12.96 508,001 +0.01(+0.11%)
Feb 04, 2005 12.73 12.94 12.70 12.94 754,265 +0.32(+2.54%)
Feb 03, 2005 12.70 12.73 12.52 12.62 570,606 +0.01(+0.11%)
Feb 02, 2005 12.75 12.79 12.56 12.61 871,739 -0.15(-1.15%)
Feb 01, 2005 12.36 12.82 12.32 12.75 990,502 +0.45(+3.63%)
Jan 31, 2005 12.59 12.62 12.27 12.31 2,056,645 -0.14(-1.12%)
Jan 28, 2005 12.75 12.79 12.33 12.45 1,054,969 -0.22(-1.76%)
Jan 27, 2005 12.91 13.03 12.63 12.67 806,842 -0.14(-1.09%)
Jan 26, 2005 12.84 12.92 12.77 12.81 690,801 +0.13(+0.99%)
Jan 25, 2005 12.68 12.91 12.65 12.68 723,751 +0.01(+0.06%)
Jan 24, 2005 12.98 12.98 12.64 12.68 759,852 -0.23(-1.79%)
Jan 21, 2005 13.01 13.03 12.81 12.91 780,625 +0.22(+1.71%)
Jan 20, 2005 12.93 12.95 12.66 12.69 556,709 -0.16(-1.25%)
Jan 19, 2005 13.11 13.15 12.84 12.85 526,052 -0.18(-1.39%)
Jan 18, 2005 12.89 13.07 12.75 13.03 1,074,452 +0.21(+1.63%)
Jan 14, 2005 12.66 12.90 12.66 12.82 441,098 +0.08(+0.66%)
Jan 13, 2005 12.77 12.93 12.61 12.74 780,052 +0.08(+0.66%)
Jan 12, 2005 12.56 12.67 12.34 12.66 1,110,840 +0.17(+1.34%)
Jan 11, 2005 13.07 13.07 12.49 12.49 1,405,813 -0.59(-4.48%)
Jan 10, 2005 13.02 13.20 13.00 13.07 777,187 +0.16(+1.24%)
Jan 07, 2005 13.02 13.12 12.82 12.91 723,178 -0.06(-0.43%)
Jan 06, 2005 13.16 13.19 12.91 12.97 933,914 +0.15(+1.14%)
Jan 05, 2005 13.30 13.35 12.78 12.82 1,163,417 -0.43(-3.27%)
Jan 04, 2005 13.61 13.65 13.23 13.26 839,075 -0.22(-1.61%)
Jan 03, 2005 13.82 13.89 13.43 13.47 1,074,595 -0.25(-1.83%)
Dec 31, 2004 13.93 13.93 13.72 13.72 448,977 -0.12(-0.86%)
Dec 30, 2004 13.87 13.90 13.69 13.84 418,750 +0.06(+0.46%)
Dec 29, 2004 13.81 13.82 13.63 13.78 439,809 +0.06(+0.41%)
Dec 28, 2004 13.70 13.74 13.52 13.72 699,253 +0.15(+1.08%)
Dec 27, 2004 13.68 13.74 13.49 13.58 793,805 +0.03(+0.26%)
Dec 23, 2004 13.52 13.56 13.44 13.54 478,919 +0.12(+0.88%)
Dec 22, 2004 13.50 13.51 13.39 13.42 679,054 +0.01(+0.10%)
Dec 21, 2004 13.53 13.55 13.35 13.41 536,796 +0.01(+0.05%)
Dec 20, 2004 13.45 13.56 13.29 13.40 655,702 +0.10(+0.79%)
Dec 17, 2004 13.45 13.51 13.30 13.30 1,022,878 -0.15(-1.14%)
Dec 16, 2004 13.70 13.71 13.40 13.45 685,787 -0.14(-1.03%)
Dec 15, 2004 13.65 13.82 13.35 13.59 798,103 -0.06(-0.46%)
Dec 14, 2004 13.56 13.89 13.52 13.65 1,080,756 +0.29(+2.19%)
Dec 13, 2004 13.23 13.56 12.89 13.36 1,940,748 +0.73(+5.75%)
Dec 10, 2004 12.77 12.80 12.58 12.63 710,714 -0.10(-0.77%)
Dec 09, 2004 12.88 12.91 12.56 12.73 849,390 -0.15(-1.14%)
Dec 08, 2004 12.90 12.94 12.72 12.88 394,109 +0.02(+0.16%)
Dec 07, 2004 13.15 13.15 12.85 12.86 606,277 -0.16(-1.23%)
Dec 06, 2004 13.00 13.08 12.84 13.02 1,013,567 -0.03(-0.27%)
Dec 03, 2004 13.05 13.14 12.92 13.05 641,376 +0.10(+0.75%)
Dec 02, 2004 12.98 13.05 12.94 12.96 430,783 -0.05(-0.38%)
Dec 01, 2004 13.05 13.08 12.94 13.00 553,844 +0.10(+0.76%)
Nov 30, 2004 12.98 12.98 12.74 12.91 735,928 -0.01(-0.05%)
Nov 29, 2004 12.88 12.97 12.72 12.91 531,066 +0.16(+1.26%)
Nov 26, 2004 12.86 12.87 12.71 12.75 202,713 -0.01(-0.11%)
Nov 24, 2004 12.56 12.79 12.56 12.77 473,762 +0.20(+1.61%)
Nov 23, 2004 12.80 12.80 12.47 12.56 965,574 -0.11(-0.88%)
Nov 22, 2004 12.62 12.68 12.42 12.68 983,625 +0.06(+0.44%)
Nov 19, 2004 12.70 12.72 12.52 12.62 759,852 -0.03(-0.28%)
Nov 18, 2004 12.94 13.00 12.59 12.66 964,572 -0.17(-1.36%)
Nov 17, 2004 12.91 13.00 12.77 12.83 593,097 +0.10(+0.77%)
Nov 16, 2004 13.00 13.03 12.73 12.73 646,677 -0.20(-1.56%)
Nov 15, 2004 13.12 13.12 12.86 12.93 611,578 -0.11(-0.86%)
Nov 12, 2004 12.91 13.05 12.77 13.05 484,076 +0.10(+0.75%)
Nov 11, 2004 12.97 12.97 12.81 12.95 473,618 +0.13(+1.04%)
Nov 10, 2004 12.84 12.87 12.74 12.82 754,695 -0.02(-0.16%)
Nov 09, 2004 12.91 12.91 12.70 12.84 1,004,684 -0.06(-0.43%)
Nov 08, 2004 13.12 13.17 12.84 12.89 690,228 -0.12(-0.91%)
Nov 05, 2004 13.17 13.26 12.93 13.01 710,857 -0.13(-1.01%)
Nov 04, 2004 12.91 13.18 12.91 13.14 955,546 +0.29(+2.28%)
Nov 03, 2004 12.56 12.89 12.56 12.85 1,209,260 +0.47(+3.78%)
Nov 02, 2004 12.45 12.52 12.36 12.38 506,998 -0.05(-0.39%)
Nov 01, 2004 12.42 12.43 12.31 12.43 527,198 +0.13(+1.02%)
Oct 29, 2004 12.41 12.47 12.22 12.31 920,161 +0.01(+0.06%)
Oct 28, 2004 12.46 12.52 12.23 12.30 766,729 -0.20(-1.56%)
Oct 27, 2004 12.20 12.52 12.14 12.49 823,174 +0.35(+2.87%)
Oct 26, 2004 12.22 12.22 12.10 12.15 729,768 -0.01(-0.12%)
Oct 25, 2004 12.14 12.21 12.08 12.16 1,076,744 +0.08(+0.69%)
Oct 22, 2004 12.15 12.21 12.03 12.08 892,082 -0.04(-0.35%)
Oct 21, 2004 12.23 12.26 12.04 12.12 999,241 -0.01(-0.12%)
Oct 20, 2004 12.18 12.19 12.08 12.13 836,497 -0.01(-0.06%)
Oct 19, 2004 12.22 12.24 12.08 12.14 957,122 -0.06(-0.52%)
Oct 18, 2004 12.31 12.31 12.08 12.20 796,814 +0.01(+0.11%)
Oct 15, 2004 11.96 12.33 11.85 12.19 1,217,999 +0.23(+1.93%)
Oct 14, 2004 11.90 12.07 11.89 11.96 922,023 +0.05(+0.41%)
Oct 13, 2004 12.39 12.39 11.90 11.91 956,835 -0.31(-2.51%)
Oct 12, 2004 12.22 12.22 11.97 12.22 822,600 +0.01(+0.06%)
Oct 11, 2004 12.29 12.29 12.18 12.21 1,217,713 +0.06(+0.52%)
Oct 08, 2004 12.38 12.38 12.06 12.15 1,007,836 -0.18(-1.47%)
Oct 07, 2004 12.51 12.52 12.28 12.33 539,088 -0.06(-0.51%)
Oct 06, 2004 12.29 12.42 12.03 12.39 1,114,422 +0.09(+0.74%)
Oct 05, 2004 12.46 12.46 12.29 12.30 536,939 -0.20(-1.56%)
Oct 04, 2004 12.53 12.58 12.29 12.49 1,010,272 +0.11(+0.90%)
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.