Tempur-Pedic International Inc (NY: TPX )

47.91 -0.94 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.252 3.312 3.200 3.298 3,308,704 +0.04(+1.25%)
May 30, 2006 3.346 3.363 3.255 3.257 3,965,855 -0.09(-2.58%)
May 26, 2006 3.351 3.401 3.334 3.343 3,325,394 +0.03(+0.87%)
May 25, 2006 3.295 3.353 3.293 3.315 7,607,517 +0.04(+1.17%)
May 24, 2006 3.305 3.329 3.257 3.276 7,332,974 -0.04(-1.30%)
May 23, 2006 3.272 3.411 3.272 3.319 6,699,605 +0.07(+2.21%)
May 22, 2006 3.260 3.276 3.190 3.248 2,379,513 -0.04(-1.09%)
May 19, 2006 3.312 3.336 3.137 3.283 6,505,589 -0.02(-0.65%)
May 18, 2006 3.293 3.341 3.293 3.305 2,777,142 -0.00(-0.14%)
May 17, 2006 3.307 3.360 3.283 3.310 3,334,156 -0.03(-0.93%)
May 16, 2006 3.363 3.418 3.334 3.341 2,999,947 -0.05(-1.34%)
May 15, 2006 3.396 3.444 3.365 3.387 4,759,861 -0.05(-1.46%)
May 12, 2006 3.542 3.571 3.384 3.437 4,844,978 -0.10(-2.91%)
May 11, 2006 3.667 3.667 3.538 3.540 4,294,640 -0.12(-3.15%)
May 10, 2006 3.631 3.703 3.612 3.655 3,861,546 +0.01(+0.26%)
May 09, 2006 3.662 3.679 3.631 3.645 6,060,395 -0.01(-0.20%)
May 08, 2006 3.619 3.677 3.619 3.653 11,176,161 +0.02(+0.46%)
May 05, 2006 3.636 3.653 3.597 3.636 4,680,586 +0.01(+0.20%)
May 04, 2006 3.701 3.701 3.605 3.629 6,081,674 -0.07(-1.94%)
May 03, 2006 3.701 3.724 3.686 3.701 3,808,139 +0.00(+0.00%)
May 02, 2006 3.768 3.768 3.669 3.701 4,744,006 -0.07(-1.84%)
May 01, 2006 3.784 3.823 3.705 3.770 4,292,554 -0.01(-0.38%)
Apr 28, 2006 3.751 3.799 3.741 3.784 3,662,105 +0.01(+0.32%)
Apr 27, 2006 3.760 3.794 3.703 3.772 1,643,921 +0.01(+0.25%)
Apr 26, 2006 3.679 3.792 3.674 3.763 4,354,305 +0.07(+1.95%)
Apr 25, 2006 3.698 3.712 3.645 3.691 6,334,521 -0.00(-0.13%)
Apr 24, 2006 3.715 3.739 3.617 3.696 4,630,934 -0.02(-0.45%)
Apr 21, 2006 3.849 3.856 3.487 3.712 11,705,637 -0.00(-0.06%)
Apr 20, 2006 3.691 3.770 3.686 3.715 4,129,413 +0.08(+2.31%)
Apr 19, 2006 3.624 3.655 3.571 3.631 2,995,358 +0.02(+0.46%)
Apr 18, 2006 3.535 3.638 3.521 3.614 3,093,409 +0.07(+1.89%)
Apr 17, 2006 3.636 3.672 3.538 3.547 2,487,161 -0.08(-2.25%)
Apr 13, 2006 3.593 3.712 3.624 3.629 3,949,583 +0.04(+1.00%)
Apr 12, 2006 3.638 3.653 3.562 3.593 3,309,956 -0.06(-1.70%)
Apr 11, 2006 3.756 3.799 3.653 3.655 5,116,183 -0.10(-2.62%)
Apr 10, 2006 3.703 3.816 3.703 3.753 5,018,549 +0.07(+1.95%)
Apr 07, 2006 3.806 3.808 3.667 3.681 4,583,369 -0.13(-3.34%)
Apr 06, 2006 3.823 3.835 3.792 3.808 7,567,462 +0.00(+0.13%)
Apr 05, 2006 3.631 3.818 3.631 3.804 11,577,962 +0.17(+4.75%)
Apr 04, 2006 3.526 3.633 3.482 3.631 7,957,163 +0.12(+3.41%)
Apr 03, 2006 3.415 3.573 3.415 3.511 11,487,004 +0.12(+3.53%)
Mar 31, 2006 3.372 3.403 3.339 3.391 3,039,168 +0.02(+0.57%)
Mar 30, 2006 3.367 3.403 3.346 3.372 3,239,860 +0.02(+0.50%)
Mar 29, 2006 3.298 3.377 3.238 3.355 3,956,259 +0.05(+1.52%)
Mar 28, 2006 3.401 3.411 3.298 3.305 4,931,346 -0.11(-3.09%)
Mar 27, 2006 3.463 3.466 3.365 3.411 5,233,010 -0.06(-1.86%)
Mar 24, 2006 3.446 3.482 3.408 3.475 5,315,206 +0.04(+1.05%)
Mar 23, 2006 3.425 3.446 3.394 3.439 4,557,918 +0.01(+0.42%)
Mar 22, 2006 3.355 3.430 3.343 3.425 3,635,402 +0.08(+2.44%)
Mar 21, 2006 3.391 3.399 3.300 3.343 5,275,568 -0.05(-1.41%)
Mar 20, 2006 3.295 3.406 3.293 3.391 8,904,295 +0.10(+3.13%)
Mar 17, 2006 3.164 3.300 3.154 3.288 6,999,600 +0.13(+4.26%)
Mar 16, 2006 3.144 3.188 3.109 3.154 4,778,220 +0.02(+0.69%)
Mar 15, 2006 3.013 3.154 3.010 3.132 9,386,624 +0.13(+4.23%)
Mar 14, 2006 2.960 3.017 2.960 3.005 5,562,212 +0.05(+1.62%)
Mar 13, 2006 3.001 3.027 2.948 2.958 4,360,146 -0.04(-1.44%)
Mar 10, 2006 2.955 3.001 2.955 3.001 3,485,196 +0.05(+1.54%)
Mar 09, 2006 2.948 2.970 2.936 2.955 2,666,991 +0.00(+0.08%)
Mar 08, 2006 2.890 2.953 2.888 2.953 5,638,984 +0.06(+2.24%)
Mar 07, 2006 2.888 2.890 2.862 2.888 4,976,825 +0.00(+0.00%)
Mar 06, 2006 2.893 2.893 2.850 2.888 4,255,002 +0.01(+0.25%)
Mar 03, 2006 2.862 2.881 2.840 2.881 5,260,965 +0.02(+0.84%)
Mar 02, 2006 2.799 2.857 2.780 2.857 4,731,072 +0.06(+2.05%)
Mar 01, 2006 2.823 2.823 2.780 2.799 3,446,810 -0.03(-1.02%)
Feb 28, 2006 2.819 2.831 2.799 2.828 3,267,397 +0.01(+0.34%)
Feb 27, 2006 2.804 2.833 2.797 2.819 5,159,159 -0.00(-0.17%)
Feb 24, 2006 2.811 2.833 2.797 2.823 3,182,281 +0.01(+0.43%)
Feb 23, 2006 2.823 2.845 2.807 2.811 4,060,151 +0.00(+0.09%)
Feb 22, 2006 2.795 2.819 2.780 2.809 6,732,984 +0.01(+0.51%)
Feb 21, 2006 2.771 2.799 2.756 2.795 5,137,462 +0.02(+0.86%)
Feb 17, 2006 2.775 2.802 2.761 2.771 6,171,380 -0.00(-0.09%)
Feb 16, 2006 2.694 2.778 2.694 2.773 9,732,515 +0.08(+2.94%)
Feb 15, 2006 2.677 2.701 2.672 2.694 3,230,680 +0.01(+0.36%)
Feb 14, 2006 2.694 2.696 2.668 2.684 6,046,209 +0.00(+0.09%)
Feb 13, 2006 2.699 2.730 2.660 2.682 5,101,580 -0.01(-0.53%)
Feb 10, 2006 2.658 2.711 2.564 2.696 13,612,837 -0.06(-2.26%)
Feb 09, 2006 2.857 2.857 2.751 2.759 8,293,040 -0.09(-3.28%)
Feb 08, 2006 2.795 2.852 2.725 2.852 9,759,635 +0.06(+1.97%)
Feb 07, 2006 2.890 2.890 2.759 2.797 8,403,192 -0.11(-3.79%)
Feb 06, 2006 2.931 2.931 2.876 2.907 4,858,330 -0.01(-0.25%)
Feb 03, 2006 2.876 2.919 2.847 2.914 3,918,707 +0.02(+0.83%)
Feb 02, 2006 2.862 2.924 2.833 2.890 7,370,108 +0.05(+1.60%)
Feb 01, 2006 2.828 2.881 2.787 2.845 15,727,821 +0.05(+1.80%)
Jan 31, 2006 2.862 2.862 2.787 2.795 8,690,252 -0.05(-1.60%)
Jan 30, 2006 2.859 2.924 2.831 2.840 6,576,102 +0.02(+0.59%)
Jan 27, 2006 3.092 3.104 2.780 2.823 21,228,280 -0.12(-4.23%)
Jan 26, 2006 2.878 2.953 2.814 2.948 7,723,092 +0.07(+2.41%)
Jan 25, 2006 2.883 2.883 2.814 2.878 5,381,547 -0.01(-0.33%)
Jan 24, 2006 2.888 2.931 2.859 2.888 6,704,612 +0.02(+0.75%)
Jan 23, 2006 2.783 2.874 2.780 2.866 5,505,884 +0.11(+3.82%)
Jan 20, 2006 2.807 2.823 2.708 2.761 5,013,125 -0.05(-1.62%)
Jan 19, 2006 2.828 2.833 2.802 2.807 3,677,543 -0.02(-0.68%)
Jan 18, 2006 2.862 2.874 2.823 2.826 3,264,060 -0.06(-1.91%)
Jan 17, 2006 2.924 2.924 2.859 2.881 7,298,343 -0.01(-0.33%)
Jan 13, 2006 2.919 2.919 2.878 2.890 2,623,598 -0.01(-0.50%)
Jan 12, 2006 2.876 2.955 2.876 2.905 6,241,059 +0.03(+1.00%)
Jan 11, 2006 2.876 2.876 2.831 2.876 6,640,357 +0.00(+0.00%)
Jan 10, 2006 2.857 2.878 2.819 2.876 2,299,403 +0.00(+0.08%)
Jan 09, 2006 2.828 2.890 2.816 2.874 2,721,649 +0.06(+2.22%)
Jan 06, 2006 2.910 2.910 2.783 2.811 3,195,215 -0.10(-3.38%)
Jan 05, 2006 2.883 2.936 2.871 2.910 3,675,874 +0.00(+0.16%)
Jan 04, 2006 2.883 2.946 2.862 2.905 3,695,902 +0.07(+2.45%)
Jan 03, 2006 2.759 2.864 2.759 2.835 8,509,170 +0.08(+2.87%)
Dec 30, 2005 2.790 2.790 2.735 2.756 6,013,247 -0.03(-1.12%)
Dec 29, 2005 2.802 2.835 2.747 2.787 6,264,842 -0.01(-0.51%)
Dec 28, 2005 2.881 2.900 2.795 2.802 5,453,312 -0.08(-2.75%)
Dec 27, 2005 2.934 2.934 2.869 2.881 3,848,194 -0.06(-1.88%)
Dec 23, 2005 2.953 2.962 2.929 2.936 2,779,228 -0.02(-0.57%)
Dec 22, 2005 3.015 3.015 2.938 2.953 2,485,909 -0.06(-2.07%)
Dec 21, 2005 2.984 3.051 2.948 3.015 3,550,703 +0.04(+1.45%)
Dec 20, 2005 3.065 3.073 2.938 2.972 5,264,303 -0.09(-2.97%)
Dec 19, 2005 3.116 3.135 3.063 3.063 4,810,764 -0.05(-1.47%)
Dec 16, 2005 3.111 3.144 3.077 3.109 5,768,328 +0.00(+0.15%)
Dec 15, 2005 2.989 3.109 2.972 3.104 5,848,020 +0.14(+4.69%)
Dec 14, 2005 2.946 2.989 2.890 2.965 4,034,283 +0.02(+0.65%)
Dec 13, 2005 2.979 2.979 2.931 2.946 6,697,519 -0.03(-1.13%)
Dec 12, 2005 2.938 2.996 2.919 2.979 5,802,124 +0.05(+1.55%)
Dec 09, 2005 2.943 2.948 2.900 2.934 2,553,502 +0.01(+0.25%)
Dec 08, 2005 2.929 2.946 2.878 2.926 3,627,475 +0.00(+0.00%)
Dec 07, 2005 2.883 2.938 2.883 2.926 5,931,051 +0.04(+1.50%)
Dec 06, 2005 2.866 2.926 2.852 2.883 6,229,377 +0.01(+0.42%)
Dec 05, 2005 2.780 2.871 2.763 2.871 7,269,136 +0.09(+3.36%)
Dec 02, 2005 2.732 2.799 2.703 2.778 4,993,515 +0.06(+2.02%)
Dec 01, 2005 2.725 2.761 2.699 2.723 4,640,114 +0.00(+0.09%)
Nov 30, 2005 2.680 2.742 2.660 2.720 3,849,029 +0.07(+2.53%)
Nov 29, 2005 2.718 2.778 2.644 2.653 4,945,950 -0.08(-2.89%)
Nov 28, 2005 2.735 2.754 2.718 2.732 4,960,970 +0.00(+0.00%)
Nov 25, 2005 2.735 2.771 2.699 2.732 2,679,508 -0.00(-0.09%)
Nov 23, 2005 2.699 2.785 2.694 2.735 9,089,132 +0.04(+1.42%)
Nov 22, 2005 2.588 2.708 2.524 2.696 10,107,195 +0.13(+4.94%)
Nov 21, 2005 2.495 2.584 2.495 2.569 3,970,028 +0.10(+3.98%)
Nov 18, 2005 2.404 2.488 2.394 2.471 5,971,523 +0.08(+3.20%)
Nov 17, 2005 2.387 2.401 2.375 2.394 4,625,093 +0.00(+0.20%)
Nov 16, 2005 2.399 2.413 2.385 2.390 2,107,891 +0.00(+0.10%)
Nov 15, 2005 2.447 2.454 2.380 2.387 3,518,158 -0.07(-2.73%)
Nov 14, 2005 2.445 2.469 2.433 2.454 3,342,083 +0.02(+0.89%)
Nov 11, 2005 2.418 2.466 2.418 2.433 4,175,309 +0.01(+0.40%)
Nov 10, 2005 2.428 2.440 2.404 2.423 4,594,635 -0.01(-0.30%)
Nov 09, 2005 2.447 2.449 2.409 2.430 6,100,867 -0.00(-0.10%)
Nov 08, 2005 2.476 2.485 2.430 2.433 3,045,009 -0.06(-2.50%)
Nov 07, 2005 2.493 2.505 2.442 2.495 5,949,409 +0.00(+0.19%)
Nov 04, 2005 2.612 2.617 2.447 2.490 15,613,497 -0.11(-4.15%)
Nov 03, 2005 2.723 2.723 2.596 2.598 8,101,110 -0.11(-4.16%)
Nov 02, 2005 2.680 2.718 2.665 2.711 4,518,697 +0.01(+0.27%)
Nov 01, 2005 2.646 2.718 2.639 2.703 4,612,159 +0.05(+1.99%)
Oct 31, 2005 2.622 2.665 2.610 2.651 6,160,949 +0.05(+2.03%)
Oct 28, 2005 2.555 2.639 2.500 2.598 6,363,310 +0.04(+1.69%)
Oct 27, 2005 2.608 2.622 2.524 2.555 5,855,948 -0.05(-1.93%)
Oct 26, 2005 2.627 2.627 2.572 2.605 3,748,057 -0.02(-0.64%)
Oct 25, 2005 2.624 2.648 2.608 2.622 3,909,111 +0.00(+0.09%)
Oct 24, 2005 2.612 2.634 2.560 2.620 5,318,544 +0.01(+0.37%)
Oct 21, 2005 2.588 2.620 2.517 2.610 21,710,192 +0.20(+8.14%)
Oct 20, 2005 2.469 2.541 2.404 2.413 7,211,974 -0.03(-1.37%)
Oct 19, 2005 2.428 2.457 2.332 2.447 6,541,471 +0.02(+0.89%)
Oct 18, 2005 2.457 2.461 2.416 2.425 10,115,540 -0.00(-0.20%)
Oct 17, 2005 2.354 2.457 2.354 2.430 7,619,199 +0.08(+3.47%)
Oct 14, 2005 2.344 2.368 2.308 2.349 6,236,052 +0.02(+0.82%)
Oct 13, 2005 2.337 2.339 2.255 2.330 8,351,871 -0.01(-0.31%)
Oct 12, 2005 2.366 2.385 2.306 2.337 8,249,647 -0.02(-1.02%)
Oct 11, 2005 2.466 2.469 2.337 2.361 15,916,830 -0.11(-4.28%)
Oct 10, 2005 2.529 2.600 2.464 2.466 6,624,502 -0.10(-3.92%)
Oct 07, 2005 2.612 2.634 2.562 2.567 4,310,495 -0.05(-1.74%)
Oct 06, 2005 2.653 2.658 2.541 2.612 13,471,810 -0.04(-1.54%)
Oct 05, 2005 2.713 2.749 2.646 2.653 5,954,833 -0.08(-3.06%)
Oct 04, 2005 2.778 2.778 2.706 2.737 6,577,354 -0.05(-1.64%)
Oct 03, 2005 2.864 2.871 2.761 2.783 4,943,446 -0.06(-1.94%)
Sep 30, 2005 2.809 2.859 2.792 2.838 4,882,112 +0.06(+2.07%)
Sep 29, 2005 2.852 2.852 2.735 2.780 8,905,964 -0.09(-3.01%)
Sep 28, 2005 2.864 2.876 2.842 2.866 7,781,923 +0.00(+0.08%)
Sep 27, 2005 2.852 2.883 2.783 2.864 8,791,641 +0.07(+2.49%)
Sep 26, 2005 2.854 2.864 2.751 2.795 7,135,202 -0.01(-0.43%)
Sep 23, 2005 2.807 2.850 2.615 2.807 13,237,321 +0.17(+6.65%)
Sep 22, 2005 2.672 2.696 2.612 2.632 11,703,551 -0.05(-1.96%)
Sep 21, 2005 2.809 2.809 2.665 2.684 30,408,788 -0.12(-4.27%)
Sep 20, 2005 3.068 3.068 2.780 2.804 110,383,056 -1.12(-28.57%)
Sep 19, 2005 4.041 4.062 3.919 3.926 9,116,253 -0.15(-3.70%)
Sep 16, 2005 4.036 4.101 4.017 4.077 5,538,429 +0.04(+0.95%)
Sep 15, 2005 4.165 4.165 3.895 4.038 8,735,314 -0.13(-3.05%)
Sep 14, 2005 4.014 4.189 4.003 4.165 13,132,177 +0.21(+5.27%)
Sep 13, 2005 4.026 4.029 3.921 3.957 8,512,925 +0.03(+0.67%)
Sep 12, 2005 3.885 3.955 3.849 3.931 6,885,276 +0.05(+1.17%)
Sep 09, 2005 3.902 3.907 3.840 3.885 6,670,815 -0.01(-0.25%)
Sep 08, 2005 3.897 3.907 3.856 3.895 4,051,807 -0.01(-0.18%)
Sep 07, 2005 3.895 3.950 3.847 3.902 5,690,721 +0.04(+1.12%)
Sep 06, 2005 3.931 3.931 3.825 3.859 5,411,588 -0.06(-1.41%)
Sep 02, 2005 3.866 3.923 3.849 3.914 6,480,972 +0.05(+1.24%)
Sep 01, 2005 3.866 3.923 3.801 3.866 6,170,546 +0.01(+0.37%)
Aug 31, 2005 3.657 3.859 3.643 3.852 8,847,968 +0.19(+5.24%)
Aug 30, 2005 3.626 3.665 3.626 3.660 7,635,472 +0.03(+0.93%)
Aug 29, 2005 3.595 3.665 3.569 3.626 5,861,789 -0.02(-0.59%)
Aug 26, 2005 3.691 3.727 3.629 3.648 6,476,382 -0.04(-1.10%)
Aug 25, 2005 3.777 3.820 3.648 3.689 7,991,794 -0.09(-2.29%)
Aug 24, 2005 3.859 3.902 3.739 3.775 12,893,099 -0.00(-0.06%)
Aug 23, 2005 3.938 3.967 3.686 3.777 14,187,374 -0.16(-4.08%)
Aug 22, 2005 4.003 4.003 3.895 3.938 7,267,467 -0.05(-1.32%)
Aug 19, 2005 3.998 4.050 3.959 3.991 6,328,679 +0.03(+0.85%)
Aug 18, 2005 3.959 3.998 3.933 3.957 3,657,516 -0.00(-0.06%)
Aug 17, 2005 3.983 4.034 3.931 3.959 4,915,491 -0.03(-0.66%)
Aug 16, 2005 4.067 4.096 3.981 3.986 6,055,388 -0.07(-1.83%)
Aug 15, 2005 4.074 4.142 4.003 4.060 6,915,317 +0.02(+0.41%)
Aug 12, 2005 4.096 4.098 3.971 4.043 7,574,972 -0.06(-1.34%)
Aug 11, 2005 4.041 4.098 4.029 4.098 3,774,343 +0.07(+1.79%)
Aug 10, 2005 4.103 4.103 4.007 4.026 9,967,420 -0.10(-2.44%)
Aug 09, 2005 4.235 4.254 4.062 4.127 7,033,813 -0.11(-2.49%)
Aug 08, 2005 4.266 4.314 4.180 4.233 5,911,441 -0.01(-0.23%)
Aug 05, 2005 4.173 4.247 4.134 4.242 7,897,915 +0.06(+1.37%)
Aug 04, 2005 4.331 4.331 4.139 4.185 6,015,750 -0.15(-3.38%)
Aug 03, 2005 4.350 4.362 4.273 4.331 4,108,968 -0.02(-0.44%)
Aug 02, 2005 4.429 4.467 4.319 4.350 13,742,181 +0.02(+0.55%)
Aug 01, 2005 3.897 4.331 3.897 4.326 15,683,593 +0.20(+4.88%)
Jul 29, 2005 3.904 4.194 3.883 4.125 12,014,394 +0.13(+3.36%)
Jul 28, 2005 4.089 4.101 3.986 3.991 15,380,261 -0.09(-2.29%)
Jul 27, 2005 4.074 4.122 4.074 4.084 14,600,024 +0.01(+0.24%)
Jul 26, 2005 4.074 4.110 4.026 4.074 17,666,312 -0.10(-2.47%)
Jul 25, 2005 4.343 4.362 4.130 4.177 27,906,606 -0.13(-2.95%)
Jul 22, 2005 4.650 4.688 4.269 4.304 81,822,216 -1.39(-24.38%)
Jul 21, 2005 5.651 5.721 5.635 5.692 9,341,145 -0.02(-0.29%)
Jul 20, 2005 5.599 5.716 5.572 5.709 7,416,004 +0.11(+2.01%)
Jul 19, 2005 5.376 5.604 5.311 5.596 6,069,574 +0.28(+5.27%)
Jul 18, 2005 5.215 5.316 5.129 5.316 6,301,976 +0.10(+1.98%)
Jul 15, 2005 5.141 5.249 5.139 5.213 2,874,776 +0.07(+1.35%)
Jul 14, 2005 5.321 5.321 5.129 5.143 3,673,788 -0.18(-3.33%)
Jul 13, 2005 5.354 5.429 5.302 5.321 4,050,972 -0.01(-0.18%)
Jul 12, 2005 5.282 5.335 5.182 5.330 3,057,109 +0.02(+0.45%)
Jul 11, 2005 5.155 5.337 5.153 5.306 4,687,262 +0.15(+2.93%)
Jul 08, 2005 5.345 5.354 4.925 5.155 9,447,958 -0.17(-3.20%)
Jul 07, 2005 5.421 5.453 5.292 5.325 3,533,596 -0.09(-1.72%)
Jul 06, 2005 5.369 5.474 5.316 5.419 4,078,093 +0.04(+0.76%)
Jul 05, 2005 5.436 5.436 5.349 5.378 2,512,612 -0.04(-0.80%)
Jul 01, 2005 5.369 5.488 5.354 5.421 3,274,073 +0.11(+1.98%)
Jun 30, 2005 5.546 5.548 5.242 5.316 10,020,410 -0.23(-4.19%)
Jun 29, 2005 5.604 5.630 5.493 5.548 2,433,754 -0.02(-0.43%)
Jun 28, 2005 5.582 5.649 5.512 5.572 3,414,266 +0.01(+0.13%)
Jun 27, 2005 5.536 5.582 5.393 5.565 3,322,890 +0.03(+0.61%)
Jun 24, 2005 5.654 5.685 5.203 5.532 14,078,058 -0.12(-2.12%)
Jun 23, 2005 5.788 5.843 5.644 5.651 2,548,078 -0.12(-1.99%)
Jun 22, 2005 5.824 5.846 5.725 5.766 2,771,718 -0.05(-0.82%)
Jun 21, 2005 5.882 5.922 5.802 5.814 2,626,519 -0.03(-0.57%)
Jun 20, 2005 5.790 5.951 5.790 5.848 2,724,987 +0.08(+1.37%)
Jun 17, 2005 5.920 5.977 5.752 5.769 4,441,508 -0.13(-2.27%)
Jun 16, 2005 5.812 5.908 5.793 5.903 3,128,040 +0.13(+2.20%)
Jun 15, 2005 5.826 5.913 5.752 5.776 6,889,449 -0.07(-1.19%)
Jun 14, 2005 5.810 5.917 5.755 5.846 4,684,758 +0.05(+0.91%)
Jun 13, 2005 5.704 5.992 5.615 5.793 11,285,895 +0.18(+3.25%)
Jun 10, 2005 5.587 5.651 5.546 5.611 2,510,943 +0.01(+0.21%)
Jun 09, 2005 5.608 5.632 5.510 5.599 2,705,794 -0.02(-0.34%)
Jun 08, 2005 5.632 5.678 5.536 5.618 4,633,438 -0.00(-0.09%)
Jun 07, 2005 5.680 5.699 5.599 5.623 4,709,375 -0.04(-0.72%)
Jun 06, 2005 5.606 5.685 5.488 5.663 5,935,640 +0.10(+1.77%)
Jun 03, 2005 5.668 5.692 5.563 5.565 2,615,253 -0.06(-1.15%)
Jun 02, 2005 5.615 5.687 5.613 5.630 4,380,591 +0.02(+0.30%)
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.