Omron Corp ADR (OP: OMRNY )

39.48 -1.13 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.00 22.00 21.00 22.00 3,477 +0.75(+3.53%)
Apr 28, 2005 21.25 23.00 20.50 21.25 6,431 +0.00(+0.00%)
Apr 27, 2005 21.25 23.00 20.50 21.25 6,431 +0.25(+1.19%)
Apr 26, 2005 21.00 21.75 20.75 21.00 14,167 +0.00(+0.00%)
Apr 25, 2005 21.00 21.75 20.75 21.00 14,167 -0.35(-1.64%)
Apr 22, 2005 21.35 21.75 21.00 21.35 1,102 +0.20(+0.95%)
Apr 21, 2005 21.15 21.50 21.15 21.15 1,379 +0.00(+0.00%)
Apr 20, 2005 21.15 21.50 21.15 21.15 1,379 -0.10(-0.47%)
Apr 19, 2005 21.25 21.65 21.25 21.25 1,127 -0.10(-0.47%)
Apr 18, 2005 21.35 22.00 21.25 21.35 825 +0.05(+0.23%)
Apr 15, 2005 21.30 22.00 21.30 21.30 1,210 -0.50(-2.29%)
Apr 14, 2005 21.80 22.50 21.75 21.80 2,406 +0.00(+0.00%)
Apr 13, 2005 21.80 22.50 21.75 21.80 2,406 -0.30(-1.36%)
Apr 12, 2005 22.10 22.10 21.55 22.10 866 -0.65(-2.86%)
Apr 11, 2005 22.75 22.80 22.10 22.75 4,700 +0.00(+0.00%)
Apr 08, 2005 22.75 22.80 22.10 22.75 4,700 +0.50(+2.25%)
Apr 07, 2005 22.25 22.70 22.25 22.25 1,763 +0.25(+1.14%)
Apr 06, 2005 22.00 22.65 21.90 22.00 5,627 -0.15(-0.68%)
Apr 05, 2005 22.15 22.30 21.55 22.15 20,509 +0.00(+0.00%)
Apr 04, 2005 22.15 22.30 21.55 22.15 20,509 +0.50(+2.31%)
Apr 01, 2005 21.65 22.25 21.65 21.65 14,539 +0.00(+0.00%)
Mar 31, 2005 21.65 22.25 21.65 21.65 14,539 +0.25(+1.17%)
Mar 30, 2005 21.40 21.85 21.20 21.40 6,715 -0.55(-2.51%)
Mar 29, 2005 21.95 22.00 21.50 21.95 3,180 +0.00(+0.00%)
Mar 28, 2005 21.95 22.00 21.50 21.95 3,180 -0.85(-3.73%)
Mar 24, 2005 22.80 22.80 22.00 22.80 3,558 +0.55(+2.47%)
Mar 23, 2005 22.25 23.05 22.25 22.25 39,092 +0.00(+0.00%)
Mar 22, 2005 22.25 23.05 22.25 22.25 39,092 -0.35(-1.55%)
Mar 21, 2005 22.60 23.25 22.55 22.60 10,279 +0.00(+0.00%)
Mar 18, 2005 22.60 23.25 22.60 22.60 2,961 +0.00(+0.00%)
Mar 17, 2005 22.60 23.25 22.60 22.60 2,961 -0.10(-0.44%)
Mar 16, 2005 22.70 23.20 22.50 22.70 3,988 +0.00(+0.00%)
Mar 15, 2005 22.70 23.20 22.50 22.70 3,988 -0.55(-2.37%)
Mar 14, 2005 23.25 24.00 23.00 23.25 2,130 +0.00(+0.00%)
Mar 11, 2005 23.25 24.00 23.25 23.25 2,807 -0.35(-1.48%)
Mar 10, 2005 23.60 23.95 23.45 23.60 6,131 +0.00(+0.00%)
Mar 09, 2005 23.60 23.95 23.45 23.60 6,131 -0.25(-1.05%)
Mar 08, 2005 23.85 24.00 23.50 23.85 5,622 +0.00(+0.00%)
Mar 07, 2005 23.85 24.00 23.50 23.85 5,622 -0.25(-1.04%)
Mar 04, 2005 24.10 24.75 24.00 24.10 14,698 +0.00(+0.00%)
Mar 03, 2005 24.10 24.75 24.00 24.10 14,698 +0.20(+0.84%)
Mar 02, 2005 23.90 23.90 23.50 23.90 1,096 +0.40(+1.70%)
Mar 01, 2005 23.50 23.50 23.00 23.50 2,033 +0.00(+0.00%)
Feb 28, 2005 23.50 23.50 23.00 23.50 2,033 +0.80(+3.52%)
Feb 25, 2005 22.70 23.35 22.65 22.70 1,399 -0.10(-0.44%)
Feb 24, 2005 22.80 23.50 22.50 22.80 4,625 -0.15(-0.65%)
Feb 23, 2005 22.95 23.00 22.95 22.95 13,672 +0.00(+0.00%)
Feb 22, 2005 22.95 23.00 22.95 22.95 13,672 -0.15(-0.65%)
Feb 18, 2005 23.10 23.25 22.50 23.10 4,492 +0.50(+2.21%)
Feb 17, 2005 22.60 22.75 22.15 22.60 5,120 +0.35(+1.57%)
Feb 16, 2005 22.25 23.00 22.10 22.25 13,058 -0.05(-0.22%)
Feb 15, 2005 22.30 23.00 22.15 22.30 15,666 +0.00(+0.00%)
Feb 14, 2005 22.30 23.00 22.15 22.30 15,666 +0.30(+1.36%)
Feb 11, 2005 22.00 22.55 22.00 22.00 3,692 -0.50(-2.22%)
Feb 10, 2005 22.50 22.60 22.30 22.50 3,795 +0.00(+0.00%)
Feb 09, 2005 22.50 22.60 22.30 22.50 3,795 -0.35(-1.53%)
Feb 08, 2005 22.85 23.00 22.20 22.85 4,218 +0.00(+0.00%)
Feb 07, 2005 22.85 23.00 22.20 22.85 4,218 +0.10(+0.44%)
Feb 04, 2005 22.75 22.95 22.25 22.75 9,093 +0.00(+0.00%)
Feb 03, 2005 22.75 22.95 22.25 22.75 9,093 +0.40(+1.79%)
Feb 02, 2005 22.35 23.05 22.30 22.35 3,110 -0.65(-2.83%)
Feb 01, 2005 23.00 23.50 23.00 23.00 2,205 -1.00(-4.17%)
Jan 31, 2005 24.00 24.50 23.80 24.00 5,004 +0.00(+0.00%)
Jan 28, 2005 24.00 24.50 23.80 24.00 5,004 +0.00(+0.00%)
Jan 27, 2005 24.00 24.50 23.85 24.00 3,535 -0.40(-1.64%)
Jan 26, 2005 24.40 25.00 24.15 24.40 6,286 +0.00(+0.00%)
Jan 25, 2005 24.40 25.00 24.15 24.40 6,286 +0.60(+2.52%)
Jan 24, 2005 23.80 24.35 23.60 23.80 10,625 +0.00(+0.00%)
Jan 21, 2005 23.80 24.35 23.60 23.80 10,625 +0.00(+0.00%)
Jan 20, 2005 23.80 24.50 23.50 23.80 5,198 -1.40(-5.56%)
Jan 19, 2005 25.20 25.45 24.75 25.20 5,075 +1.20(+5.00%)
Jan 18, 2005 24.00 24.00 23.75 24.00 5,638 +0.00(+0.00%)
Jan 14, 2005 24.00 24.00 23.75 24.00 5,638 -0.20(-0.83%)
Jan 13, 2005 24.20 24.50 24.00 24.20 5,486 +0.00(+0.00%)
Jan 12, 2005 24.20 24.50 24.00 24.20 5,486 +0.45(+1.89%)
Jan 11, 2005 23.75 23.75 23.00 23.75 3,695 +0.45(+1.93%)
Jan 10, 2005 23.30 24.00 22.65 23.30 7,120 +0.00(+0.00%)
Jan 07, 2005 23.30 24.00 22.65 23.30 7,120 -0.10(-0.43%)
Jan 06, 2005 23.40 23.45 22.80 23.40 3,458 +0.50(+2.18%)
Jan 05, 2005 22.90 23.50 22.75 22.90 2,249 -0.60(-2.55%)
Jan 04, 2005 23.50 24.00 23.50 23.50 3,576 -0.45(-1.88%)
Jan 03, 2005 23.95 24.00 23.95 23.95 6,530 +0.00(+0.00%)
Dec 31, 2004 23.95 24.00 23.95 23.95 6,530 +0.75(+3.23%)
Dec 30, 2004 23.20 23.75 23.20 23.20 2,994 +0.40(+1.75%)
Dec 29, 2004 22.80 23.60 22.80 22.80 4,985 +0.00(+0.00%)
Dec 28, 2004 22.80 23.60 22.80 22.80 4,985 +0.30(+1.33%)
Dec 27, 2004 22.50 22.50 21.85 22.50 8,080 +0.00(+0.00%)
Dec 23, 2004 22.50 22.50 21.85 22.50 8,080 +1.10(+5.14%)
Dec 22, 2004 21.40 21.90 21.25 21.40 6,652 +0.00(+0.00%)
Dec 21, 2004 21.40 21.90 21.25 21.40 6,652 +0.05(+0.23%)
Dec 20, 2004 21.35 22.00 21.30 21.35 2,228 -0.05(-0.23%)
Dec 17, 2004 21.40 22.00 21.30 21.40 2,033 -0.10(-0.47%)
Dec 16, 2004 21.50 22.25 21.50 21.50 1,704 +0.50(+2.38%)
Dec 15, 2004 21.00 21.65 21.00 21.00 3,083 +0.00(+0.00%)
Dec 14, 2004 21.00 21.65 21.00 21.00 3,083 -0.05(-0.24%)
Dec 13, 2004 21.05 21.75 21.00 21.05 2,180 -0.45(-2.09%)
Dec 10, 2004 21.50 22.00 21.25 21.50 2,240 -0.25(-1.15%)
Dec 09, 2004 21.75 22.25 21.50 21.75 2,311 -0.25(-1.14%)
Dec 08, 2004 22.00 22.50 21.90 22.00 3,725 +0.00(+0.00%)
Dec 07, 2004 22.00 22.50 21.90 22.00 3,725 -0.90(-3.93%)
Dec 06, 2004 22.90 23.00 22.25 22.90 4,325 +0.00(+0.00%)
Dec 03, 2004 22.90 23.00 22.25 22.90 4,325 +0.80(+3.62%)
Dec 02, 2004 22.10 22.50 22.00 22.10 2,248 -0.40(-1.78%)
Dec 01, 2004 22.50 23.25 22.50 22.50 3,093 +0.25(+1.12%)
Nov 30, 2004 22.25 22.95 22.25 22.25 6,484 +0.00(+0.00%)
Nov 29, 2004 22.25 22.95 22.25 22.25 6,484 +0.00(+0.00%)
Nov 26, 2004 22.25 22.25 21.75 22.25 80,895 +0.00(+0.00%)
Nov 24, 2004 22.25 22.25 21.75 22.25 80,895 +0.40(+1.83%)
Nov 23, 2004 21.85 22.40 21.60 21.85 5,264 -0.35(-1.58%)
Nov 22, 2004 22.20 22.20 21.75 22.20 3,220 -0.20(-0.89%)
Nov 19, 2004 22.40 22.90 22.30 22.40 1,571 +0.20(+0.90%)
Nov 18, 2004 22.20 22.50 22.10 22.20 1,214 +0.00(+0.00%)
Nov 17, 2004 22.20 22.50 22.10 22.20 1,214 -0.35(-1.55%)
Nov 16, 2004 22.55 23.00 22.40 22.55 3,529 +0.00(+0.00%)
Nov 15, 2004 22.55 23.00 22.40 22.55 3,529 +0.70(+3.20%)
Nov 12, 2004 21.85 22.50 21.80 21.85 3,081 -0.90(-3.96%)
Nov 11, 2004 22.75 23.25 22.50 22.75 3,945 +0.00(+0.00%)
Nov 10, 2004 22.75 23.25 22.50 22.75 3,945 +0.05(+0.22%)
Nov 09, 2004 22.70 23.25 22.65 22.70 2,342 +0.00(+0.00%)
Nov 08, 2004 22.70 23.50 22.70 22.70 3,404 +0.00(+0.00%)
Nov 05, 2004 22.70 23.50 22.70 22.70 3,404 -0.40(-1.73%)
Nov 04, 2004 23.10 23.65 23.10 23.10 3,162 +0.00(+0.00%)
Nov 03, 2004 23.10 23.50 23.00 23.10 5,335 +0.35(+1.54%)
Nov 02, 2004 22.75 23.25 22.60 22.75 19,417 +0.00(+0.00%)
Nov 01, 2004 22.75 23.25 22.60 22.75 19,417 -0.90(-3.81%)
Oct 29, 2004 23.65 23.80 23.15 23.65 10,126 +0.00(+0.00%)
Oct 28, 2004 23.65 23.80 23.15 23.65 10,126 +1.45(+6.53%)
Oct 27, 2004 22.20 22.85 22.20 22.20 7,150 +0.20(+0.91%)
Oct 26, 2004 22.00 28.30 22.00 22.00 10,446 +0.60(+2.80%)
Oct 25, 2004 21.40 21.85 21.35 21.40 11,367 +0.00(+0.00%)
Oct 22, 2004 21.40 21.85 21.35 21.40 11,367 -0.35(-1.61%)
Oct 21, 2004 21.75 22.00 21.45 21.75 10,438 +0.00(+0.00%)
Oct 20, 2004 21.75 22.00 21.45 21.75 10,438 +0.25(+1.16%)
Oct 19, 2004 21.50 22.30 21.50 21.50 4,304 -0.50(-2.27%)
Oct 18, 2004 22.00 22.75 22.00 22.00 3,959 -0.20(-0.90%)
Oct 15, 2004 22.20 23.00 22.20 22.20 11,951 +0.00(+0.00%)
Oct 14, 2004 22.20 23.00 22.20 22.20 11,951 -0.05(-0.22%)
Oct 13, 2004 22.25 22.60 22.00 22.25 6,998 +0.00(+0.00%)
Oct 12, 2004 22.25 22.70 22.20 22.25 5,715 -0.35(-1.55%)
Oct 11, 2004 22.60 23.25 22.50 22.60 3,208 +0.00(+0.00%)
Oct 08, 2004 22.60 23.25 22.50 22.60 3,208 +0.35(+1.57%)
Oct 07, 2004 22.25 22.75 22.25 22.25 3,621 +0.00(+0.00%)
Oct 06, 2004 22.25 22.75 22.25 22.25 3,621 -0.50(-2.20%)
Oct 05, 2004 22.75 23.30 22.20 22.75 5,502 +0.00(+0.00%)
Oct 04, 2004 22.75 23.30 22.20 22.75 5,502 +1.00(+4.60%)
Oct 01, 2004 21.75 22.25 21.75 21.75 6,408 +0.00(+0.00%)
Sep 30, 2004 21.75 22.25 21.75 21.75 6,408 +1.00(+4.82%)
Sep 29, 2004 20.75 21.25 20.50 20.75 5,323 +0.00(+0.00%)
Sep 28, 2004 20.75 21.25 20.50 20.75 5,323 -0.45(-2.12%)
Sep 27, 2004 21.20 21.75 21.10 21.20 4,789 -1.00(-4.50%)
Sep 24, 2004 22.20 22.70 21.60 22.20 45,412 +0.00(+0.00%)
Sep 23, 2004 22.20 22.70 21.60 22.20 45,412 +0.50(+2.30%)
Sep 22, 2004 21.70 22.25 21.70 21.70 2,934 +0.20(+0.93%)
Sep 21, 2004 21.50 22.00 21.50 21.50 4,909 +0.00(+0.00%)
Sep 20, 2004 21.50 22.00 21.50 21.50 4,909 +0.05(+0.23%)
Sep 17, 2004 21.45 22.00 21.35 21.45 4,444 -0.35(-1.61%)
Sep 16, 2004 21.80 22.35 21.60 21.80 6,743 +0.00(+0.00%)
Sep 15, 2004 21.80 22.35 21.60 21.80 6,743 -0.40(-1.80%)
Sep 14, 2004 22.20 22.75 22.20 22.20 4,485 +0.00(+0.00%)
Sep 13, 2004 22.20 22.75 22.20 22.20 4,485 +0.15(+0.68%)
Sep 10, 2004 22.05 23.00 21.90 22.05 4,935 +0.00(+0.00%)
Sep 09, 2004 22.05 23.00 21.90 22.05 4,935 -0.40(-1.78%)
Sep 08, 2004 22.45 22.95 22.40 22.45 3,742 +1.15(+5.40%)
Sep 07, 2004 21.30 21.90 21.25 21.30 3,300 -0.25(-1.16%)
Sep 03, 2004 21.55 21.60 21.55 21.55 3,689 +0.05(+0.23%)
Sep 02, 2004 21.50 22.25 21.25 21.50 5,418 +0.50(+2.38%)
Sep 01, 2004 21.00 21.87 20.75 21.00 5,699 -0.10(-0.47%)
Aug 31, 2004 21.10 21.25 21.10 21.10 9,502 +0.00(+0.00%)
Aug 30, 2004 21.10 21.25 21.10 21.10 9,502 +0.10(+0.48%)
Aug 27, 2004 21.00 21.75 20.75 21.00 4,024 +0.00(+0.00%)
Aug 26, 2004 21.00 21.50 20.95 21.00 4,158 -0.50(-2.33%)
Aug 25, 2004 21.50 22.00 21.50 21.50 37,172 +0.00(+0.00%)
Aug 24, 2004 21.50 22.00 21.50 21.50 37,172 +0.25(+1.18%)
Aug 23, 2004 21.25 21.90 21.25 21.25 5,290 +0.45(+2.16%)
Aug 20, 2004 20.80 21.75 20.75 20.80 75,416 +0.00(+0.00%)
Aug 19, 2004 20.80 21.75 20.75 20.80 75,416 +0.80(+4.00%)
Aug 18, 2004 20.00 20.60 20.00 20.00 7,844 +0.00(+0.00%)
Aug 17, 2004 20.00 20.60 20.00 20.00 7,844 +0.00(+0.00%)
Aug 16, 2004 20.00 20.50 19.90 20.00 7,283 -0.80(-3.85%)
Aug 13, 2004 20.80 21.45 20.25 20.80 8,196 +0.00(+0.00%)
Aug 12, 2004 20.80 21.45 20.25 20.80 8,196 +0.30(+1.46%)
Aug 11, 2004 20.50 21.50 20.50 20.50 5,503 -0.75(-3.53%)
Aug 10, 2004 21.25 21.25 20.50 21.25 8,989 -0.05(-0.23%)
Aug 09, 2004 21.30 21.75 21.00 21.30 16,075 +0.00(+0.00%)
Aug 06, 2004 21.30 21.75 21.00 21.30 16,075 +0.55(+2.65%)
Aug 05, 2004 20.75 21.75 20.75 20.75 13,573 -0.55(-2.58%)
Aug 04, 2004 21.30 21.90 21.10 21.30 8,174 +0.00(+0.00%)
Aug 03, 2004 21.30 21.90 21.10 21.30 8,174 -0.20(-0.93%)
Aug 02, 2004 21.50 22.00 21.50 21.50 5,712 +1.10(+5.39%)
Jul 30, 2004 20.40 21.25 20.25 20.40 11,008 +0.00(+0.00%)
Jul 29, 2004 20.40 21.25 20.25 20.40 11,008 -0.40(-1.92%)
Jul 28, 2004 20.80 21.50 20.65 20.80 9,186 +0.30(+1.46%)
Jul 27, 2004 20.50 22.00 20.50 20.50 9,349 +0.00(+0.00%)
Jul 26, 2004 20.50 22.00 20.50 20.50 9,349 -0.80(-3.76%)
Jul 23, 2004 21.30 21.85 21.00 21.30 8,357 +0.00(+0.00%)
Jul 22, 2004 21.30 21.85 21.00 21.30 8,357 -0.70(-3.18%)
Jul 21, 2004 22.00 22.75 22.00 22.00 3,449 -0.25(-1.12%)
Jul 20, 2004 22.25 22.90 22.25 22.25 5,777 +0.10(+0.45%)
Jul 19, 2004 22.15 22.70 22.00 22.15 3,585 +0.65(+3.02%)
Jul 16, 2004 21.50 22.25 21.50 21.50 5,834 -0.50(-2.27%)
Jul 15, 2004 22.00 22.65 22.00 22.00 3,070 +0.00(+0.00%)
Jul 14, 2004 22.00 23.00 20.00 22.00 3,030 +0.00(+0.00%)
Jul 13, 2004 22.00 23.00 20.00 22.00 3,030 -0.85(-3.72%)
Jul 12, 2004 22.85 23.00 22.30 22.85 3,885 +0.45(+2.01%)
Jul 09, 2004 22.40 22.40 22.35 22.40 1,441 -0.60(-2.61%)
Jul 08, 2004 23.00 23.00 22.40 23.00 5,232 +0.80(+3.60%)
Jul 07, 2004 22.20 22.40 22.20 22.20 915 -0.70(-3.06%)
Jul 06, 2004 22.90 23.30 22.50 22.90 3,322 -0.10(-0.43%)
Jul 02, 2004 23.00 23.70 22.50 23.00 154,780 -0.70(-2.95%)
Jul 01, 2004 23.70 23.70 22.75 23.70 3,038 +0.00(+0.00%)
Jun 30, 2004 23.80 23.70 22.75 23.70 3,038 -0.10(-0.42%)
Jun 29, 2004 23.80 24.50 23.75 23.80 2,499 +0.00(+0.00%)
Jun 28, 2004 23.20 24.50 23.75 23.80 2,499 +0.60(+2.59%)
Jun 25, 2004 23.90 23.70 23.20 23.20 3,566 +0.80(+3.57%)
Jun 24, 2004 22.40 22.85 22.35 22.40 2,030 +0.20(+0.90%)
Jun 23, 2004 22.20 23.00 22.20 22.20 2,406 -0.20(-0.89%)
Jun 22, 2004 22.40 23.00 22.25 22.40 1,783 +0.10(+0.45%)
Jun 21, 2004 22.30 22.75 22.25 22.30 1,413 +0.80(+3.72%)
Jun 18, 2004 21.50 23.00 21.50 21.50 2,712 -0.50(-2.27%)
Jun 17, 2004 22.00 22.00 21.90 22.00 1,166 -0.10(-0.45%)
Jun 16, 2004 22.10 22.25 22.10 22.10 1,903 -0.10(-0.45%)
Jun 15, 2004 22.20 22.25 21.30 22.20 14,299 +0.40(+1.83%)
Jun 14, 2004 21.80 21.80 21.80 21.80 0 +0.30(+1.40%)
Jun 10, 2004 21.50 22.50 21.50 21.50 5,768 -0.75(-3.37%)
Jun 09, 2004 22.25 23.00 21.00 22.25 5,772 +0.80(+3.73%)
Jun 08, 2004 21.45 21.95 21.45 21.45 710 +0.65(+3.12%)
Jun 07, 2004 20.80 21.20 20.30 20.80 1,651 +0.30(+1.46%)
Jun 04, 2004 20.50 21.00 20.45 20.50 4,847 +0.00(+0.00%)
Jun 03, 2004 20.50 21.00 20.45 20.50 4,847 -1.75(-7.87%)
Jun 02, 2004 22.25 22.25 21.55 22.25 3,249 +0.50(+2.30%)
Jun 01, 2004 21.75 22.40 21.75 21.75 2,832 -0.05(-0.23%)
May 28, 2004 21.80 21.80 21.50 21.80 1,443 +0.50(+2.35%)
May 27, 2004 21.30 21.56 21.30 21.30 16,421 +0.50(+2.40%)
May 26, 2004 20.80 21.50 20.80 20.80 3,544 +0.00(+0.00%)
May 25, 2004 20.80 21.50 20.80 20.80 3,544 -0.80(-3.70%)
May 24, 2004 21.60 22.00 21.34 21.60 6,255 +0.00(+0.00%)
May 21, 2004 21.60 22.00 21.34 21.60 6,255 +0.60(+2.86%)
May 20, 2004 21.00 21.85 20.95 21.00 46,747 -1.25(-5.62%)
May 19, 2004 22.25 22.30 21.50 22.25 14,350 +1.65(+8.01%)
May 18, 2004 20.50 21.15 20.50 20.60 3,756 +0.10(+0.49%)
May 17, 2004 20.50 21.10 20.40 20.50 1,595 +0.00(+0.00%)
May 14, 2004 20.80 21.30 20.50 20.50 1,643 -1.50(-6.82%)
May 13, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
May 12, 2004 21.50 22.60 21.25 22.00 4,106 +0.50(+2.33%)
May 11, 2004 21.20 21.50 21.02 21.50 3,140 +0.30(+1.42%)
May 10, 2004 22.00 22.00 21.00 21.20 6,804 -0.80(-3.64%)
May 07, 2004 23.50 22.83 21.90 22.00 7,838 -1.50(-6.38%)
May 06, 2004 24.40 24.20 23.30 23.50 55,038 -0.90(-3.69%)
May 05, 2004 24.10 25.00 24.40 24.40 2,551 +0.30(+1.24%)
May 04, 2004 24.10 24.75 24.00 24.10 1,925 +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.