Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.06
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 2:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2005
4.578
4.794
4.572
4.731
51,276,996
+0.17(+3.74%)
Oct 28, 2005
4.595
4.675
4.538
4.561
39,526,020
-0.07(-1.47%)
Oct 27, 2005
4.834
4.834
4.623
4.629
28,552,636
-0.22(-4.46%)
Oct 26, 2005
4.908
4.913
4.834
4.845
31,155,524
-0.06(-1.27%)
Oct 25, 2005
4.908
4.925
4.834
4.908
25,282,232
+0.02(+0.35%)
Oct 24, 2005
4.788
4.913
4.743
4.891
33,993,872
+0.20(+4.24%)
Oct 21, 2005
4.794
4.811
4.640
4.692
27,529,030
-0.10(-2.02%)
Oct 20, 2005
4.817
4.868
4.754
4.788
30,008,824
-0.03(-0.59%)
Oct 19, 2005
4.805
4.856
4.697
4.817
41,383,668
+0.00(+0.00%)
Oct 18, 2005
4.896
4.902
4.743
4.817
51,497,332
-0.11(-2.19%)
Oct 17, 2005
5.203
5.260
4.913
4.925
49,069,236
+0.03(+0.58%)
Oct 14, 2005
4.976
5.056
4.891
4.896
55,263,624
-0.22(-4.23%)
Oct 13, 2005
4.919
5.118
4.919
5.112
36,736,028
+0.17(+3.45%)
Oct 12, 2005
4.976
5.027
4.896
4.942
47,389,196
-0.01(-0.23%)
Oct 11, 2005
5.027
5.090
4.947
4.953
35,205,632
-0.13(-2.46%)
Oct 10, 2005
5.232
5.232
5.050
5.078
35,239,572
-0.17(-3.25%)
Oct 07, 2005
5.300
5.328
5.203
5.249
22,926,586
-0.05(-0.97%)
Oct 06, 2005
5.385
5.402
5.266
5.300
20,892,738
-0.06(-1.06%)
Oct 05, 2005
5.545
5.550
5.346
5.357
24,339,868
-0.20(-3.68%)
Oct 04, 2005
5.624
5.630
5.550
5.562
21,384,582
-0.06(-1.11%)
Oct 03, 2005
5.687
5.687
5.590
5.624
15,233,277
+0.02(+0.30%)
Sep 30, 2005
5.601
5.681
5.584
5.607
13,901,588
+0.00(+0.00%)
Sep 29, 2005
5.687
5.710
5.579
5.607
16,926,684
-0.05(-0.90%)
Sep 28, 2005
5.636
5.692
5.607
5.658
13,939,746
+0.06(+1.02%)
Sep 27, 2005
5.664
5.670
5.596
5.601
14,336,985
-0.06(-1.10%)
Sep 26, 2005
5.573
5.670
5.573
5.664
22,382,690
+0.10(+1.74%)
Sep 23, 2005
5.567
5.596
5.528
5.567
15,400,156
+0.04(+0.72%)
Sep 22, 2005
5.493
5.596
5.482
5.528
18,729,644
+0.03(+0.62%)
Sep 21, 2005
5.528
5.584
5.431
5.493
27,461,152
-0.06(-1.02%)
Sep 20, 2005
5.522
5.613
5.522
5.550
20,427,272
+0.03(+0.52%)
Sep 19, 2005
5.619
5.641
5.510
5.522
17,016,718
-0.13(-2.22%)
Sep 16, 2005
5.630
5.653
5.550
5.647
22,820,198
+0.04(+0.71%)
Sep 15, 2005
5.664
5.681
5.539
5.607
14,312,366
-0.06(-1.00%)
Sep 14, 2005
5.658
5.710
5.624
5.664
21,554,450
+0.08(+1.43%)
Sep 13, 2005
5.738
5.738
5.562
5.584
19,634,376
-0.06(-1.01%)
Sep 12, 2005
5.636
5.710
5.607
5.641
12,529,805
+0.01(+0.20%)
Sep 09, 2005
5.641
5.681
5.607
5.630
12,068,031
-0.01(-0.20%)
Sep 08, 2005
5.801
5.801
5.613
5.641
17,997,416
-0.12(-2.07%)
Sep 07, 2005
5.624
5.783
5.619
5.761
31,567,356
+0.10(+1.71%)
Sep 06, 2005
5.607
5.698
5.573
5.664
26,801,198
+0.06(+1.01%)
Sep 02, 2005
5.567
5.624
5.516
5.607
17,148,076
+0.07(+1.34%)
Sep 01, 2005
5.670
5.670
5.488
5.533
28,927,014
-0.14(-2.41%)
Aug 31, 2005
5.584
5.670
5.522
5.670
22,144,946
+0.13(+2.26%)
Aug 30, 2005
5.545
5.572
5.493
5.545
17,587,166
-0.01(-0.20%)
Aug 29, 2005
5.522
5.647
5.482
5.556
14,152,345
+0.00(+0.00%)
Aug 26, 2005
5.556
5.590
5.528
5.556
15,707,537
-0.03(-0.51%)
Aug 25, 2005
5.630
5.630
5.562
5.584
13,068,249
-0.06(-1.01%)
Aug 24, 2005
5.601
5.732
5.584
5.641
37,804,652
+0.07(+1.22%)
Aug 23, 2005
5.550
5.607
5.539
5.573
19,068,326
+0.02(+0.41%)
Aug 22, 2005
5.562
5.607
5.533
5.550
13,307,576
+0.00(+0.00%)
Aug 19, 2005
5.573
5.590
5.533
5.550
18,231,820
+0.00(+0.00%)
Aug 18, 2005
5.636
5.653
5.539
5.550
20,063,972
-0.10(-1.71%)
Aug 17, 2005
5.692
5.721
5.647
5.647
18,374,784
-0.07(-1.29%)
Aug 16, 2005
5.778
5.795
5.704
5.721
10,906,209
-0.05(-0.89%)
Aug 15, 2005
5.738
5.857
5.732
5.772
12,738,535
+0.01(+0.10%)
Aug 12, 2005
5.863
5.886
5.727
5.766
17,831,594
-0.13(-2.12%)
Aug 11, 2005
5.914
5.960
5.886
5.891
12,429,396
-0.02(-0.38%)
Aug 10, 2005
5.971
6.039
5.909
5.914
20,404,412
-0.02(-0.38%)
Aug 09, 2005
5.954
6.017
5.914
5.937
14,140,212
+0.04(+0.68%)
Aug 08, 2005
5.891
5.965
5.857
5.897
19,363,748
+0.01(+0.10%)
Aug 05, 2005
6.056
6.062
5.835
5.891
22,815,274
-0.16(-2.63%)
Aug 04, 2005
6.108
6.159
6.028
6.051
14,900,047
-0.06(-1.02%)
Aug 03, 2005
6.147
6.170
6.085
6.113
14,168,699
-0.07(-1.19%)
Aug 02, 2005
6.199
6.278
6.153
6.187
23,676,222
+0.02(+0.28%)
Aug 01, 2005
6.096
6.255
6.096
6.170
18,873,136
+0.06(+1.02%)
Jul 29, 2005
6.147
6.199
6.062
6.108
15,105,788
-0.09(-1.47%)
Jul 28, 2005
6.170
6.238
6.113
6.199
13,734,181
+0.01(+0.18%)
Jul 27, 2005
6.199
6.233
6.119
6.187
10,498,947
+0.01(+0.18%)
Jul 26, 2005
6.034
6.187
6.028
6.176
20,758,392
+0.14(+2.36%)
Jul 25, 2005
6.142
6.210
6.017
6.034
18,739,316
-0.06(-1.03%)
Jul 22, 2005
6.051
6.136
6.028
6.096
14,641,728
+0.05(+0.75%)
Jul 21, 2005
6.199
6.216
6.017
6.051
22,587,024
-0.16(-2.65%)
Jul 20, 2005
6.085
6.261
5.971
6.216
30,516,846
+0.05(+0.83%)
Jul 19, 2005
6.221
6.278
6.130
6.164
25,048,708
-0.05(-0.82%)
Jul 18, 2005
6.267
6.363
6.136
6.216
20,180,558
-0.04(-0.64%)
Jul 15, 2005
6.221
6.255
6.147
6.255
16,173,707
+0.06(+1.01%)
Jul 14, 2005
6.113
6.267
6.113
6.193
19,340,536
+0.11(+1.87%)
Jul 13, 2005
6.091
6.113
6.062
6.079
13,958,738
-0.05(-0.83%)
Jul 12, 2005
6.022
6.142
6.011
6.130
20,786,176
+0.04(+0.65%)
Jul 11, 2005
6.000
6.130
5.960
6.091
17,691,268
+0.16(+2.78%)
Jul 08, 2005
5.869
5.965
5.806
5.926
14,797,880
+0.09(+1.46%)
Jul 07, 2005
5.778
5.846
5.755
5.840
17,633,590
-0.05(-0.77%)
Jul 06, 2005
5.920
5.926
5.857
5.886
13,183,252
-0.03(-0.48%)
Jul 05, 2005
5.869
5.943
5.812
5.914
13,177,274
+0.05(+0.87%)
Jul 01, 2005
5.812
5.988
5.812
5.863
17,267,652
+0.04(+0.68%)
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%)
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
.