Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Cp (NQ: DAIO )

2.900 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.250 4.280 4.113 4.200 6,700 -0.08(-1.87%)
Dec 29, 2005 4.200 4.280 4.110 4.280 30,525 +0.03(+0.71%)
Dec 28, 2005 4.180 4.320 4.130 4.250 17,900 +0.02(+0.47%)
Dec 27, 2005 4.250 4.350 4.060 4.230 26,100 -0.03(-0.70%)
Dec 23, 2005 4.050 4.470 4.050 4.260 59,370 +0.22(+5.45%)
Dec 22, 2005 4.240 4.240 4.000 4.040 26,980 -0.16(-3.81%)
Dec 21, 2005 4.200 4.470 4.200 4.200 42,322 +0.00(+0.00%)
Dec 20, 2005 4.270 4.480 4.200 4.200 66,313 -0.09(-2.10%)
Dec 19, 2005 4.751 4.751 4.200 4.290 44,871 -0.18(-4.03%)
Dec 16, 2005 4.830 4.940 4.470 4.470 92,364 -0.38(-7.78%)
Dec 15, 2005 4.350 4.940 4.180 4.847 234,818 +0.58(+13.51%)
Dec 14, 2005 4.000 4.360 3.800 4.270 148,680 +0.18(+4.40%)
Dec 13, 2005 4.370 4.400 3.930 4.090 370,461 -0.58(-12.42%)
Dec 12, 2005 3.020 5.000 3.010 4.670 858,636 +1.70(+57.24%)
Dec 09, 2005 2.950 2.970 2.920 2.970 5,400 +0.02(+0.68%)
Dec 08, 2005 2.940 3.060 2.860 2.950 28,820 +0.15(+5.36%)
Dec 07, 2005 2.890 2.930 2.760 2.800 15,125 +0.02(+0.72%)
Dec 06, 2005 2.820 2.900 2.760 2.780 41,754 +0.04(+1.46%)
Dec 05, 2005 2.750 2.820 2.700 2.740 16,112 -0.08(-2.84%)
Dec 02, 2005 2.670 2.820 2.670 2.820 57,402 +0.21(+8.05%)
Dec 01, 2005 2.750 2.750 2.600 2.610 9,125 +0.03(+1.16%)
Nov 30, 2005 2.550 2.600 2.500 2.580 17,505 +0.06(+2.38%)
Nov 29, 2005 2.580 2.580 2.500 2.520 5,200 -0.01(-0.40%)
Nov 28, 2005 2.530 2.580 2.420 2.530 4,500 -0.02(-0.78%)
Nov 25, 2005 2.500 2.550 2.500 2.550 2,900 +0.02(+0.79%)
Nov 23, 2005 2.539 2.540 2.500 2.530 6,000 -0.02(-0.78%)
Nov 22, 2005 2.600 2.600 2.500 2.550 6,450 -0.04(-1.54%)
Nov 21, 2005 2.600 2.600 2.510 2.590 10,520 +0.06(+2.37%)
Nov 18, 2005 2.440 2.560 2.440 2.530 30,150 +0.09(+3.69%)
Nov 17, 2005 2.340 2.440 2.340 2.440 20,050 -0.01(-0.41%)
Nov 16, 2005 2.340 2.450 2.340 2.450 8,857 +0.00(+0.00%)
Nov 15, 2005 2.450 2.520 2.340 2.450 11,388 -0.04(-1.61%)
Nov 14, 2005 2.450 2.570 2.450 2.490 11,350 +0.07(+2.89%)
Nov 11, 2005 2.430 2.500 2.330 2.420 3,700 -0.03(-1.22%)
Nov 10, 2005 2.300 2.490 2.300 2.450 5,500 +0.06(+2.51%)
Nov 09, 2005 2.380 2.440 2.330 2.390 8,600 +0.02(+0.76%)
Nov 08, 2005 2.450 2.450 2.350 2.372 3,400 -0.06(-2.39%)
Nov 07, 2005 2.420 2.470 2.340 2.430 2,900 +0.02(+0.83%)
Nov 04, 2005 2.350 2.510 2.330 2.410 11,900 -0.07(-2.82%)
Nov 03, 2005 2.500 2.560 2.379 2.480 15,500 +0.02(+0.81%)
Nov 02, 2005 2.580 2.580 2.420 2.460 16,275 -0.09(-3.43%)
Nov 01, 2005 2.620 2.620 2.420 2.547 14,400 -0.05(-2.02%)
Oct 31, 2005 2.550 2.600 2.520 2.600 10,100 +0.11(+4.42%)
Oct 28, 2005 2.490 2.730 2.410 2.490 9,303 +0.13(+5.51%)
Oct 27, 2005 2.370 2.390 2.080 2.360 10,173 +0.08(+3.51%)
Oct 26, 2005 2.250 2.280 2.250 2.280 400 -0.02(-0.87%)
Oct 25, 2005 2.300 2.300 2.260 2.300 2,400 -0.02(-0.86%)
Oct 24, 2005 2.190 2.440 2.190 2.320 10,500 +0.02(+0.87%)
Oct 21, 2005 2.400 2.440 2.240 2.300 10,824 -0.06(-2.54%)
Oct 20, 2005 2.390 2.420 2.240 2.360 3,350 -0.07(-2.88%)
Oct 19, 2005 2.450 2.450 2.320 2.430 2,600 +0.10(+4.29%)
Oct 18, 2005 2.270 2.466 2.210 2.330 14,535 +0.07(+3.10%)
Oct 17, 2005 2.170 2.330 2.150 2.260 13,240 -0.10(-4.24%)
Oct 14, 2005 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 13, 2005 2.310 2.380 2.150 2.360 10,900 +0.04(+1.72%)
Oct 12, 2005 2.300 2.360 2.220 2.320 7,800 -0.05(-2.11%)
Oct 11, 2005 2.280 2.370 2.200 2.370 9,476 +0.02(+0.85%)
Oct 10, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 07, 2005 2.270 2.350 2.270 2.350 2,300 -0.01(-0.42%)
Oct 06, 2005 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 05, 2005 2.480 2.480 2.270 2.360 15,350 -0.12(-4.84%)
Oct 04, 2005 2.600 2.780 2.480 2.480 10,800 -0.07(-2.75%)
Oct 03, 2005 2.451 2.580 2.420 2.550 10,100 +0.10(+4.08%)
Sep 30, 2005 2.400 2.450 2.400 2.450 2,790 +0.03(+1.24%)
Sep 29, 2005 2.428 2.436 2.420 2.420 1,426 -0.02(-0.82%)
Sep 28, 2005 2.250 2.440 2.250 2.440 14,338 +0.10(+4.27%)
Sep 27, 2005 2.290 2.430 2.280 2.340 3,800 -0.07(-2.90%)
Sep 26, 2005 2.270 2.410 2.270 2.410 14,615 +0.07(+2.99%)
Sep 23, 2005 2.340 2.450 2.340 2.340 1,000 +0.04(+1.74%)
Sep 22, 2005 2.320 2.320 2.300 2.300 2,100 +0.01(+0.44%)
Sep 21, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 20, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 19, 2005 2.270 2.380 2.270 2.290 11,400 +0.00(+0.00%)
Sep 16, 2005 2.350 2.390 2.250 2.290 28,605 -0.08(-3.38%)
Sep 15, 2005 2.460 2.460 2.369 2.370 31,500 +0.01(+0.42%)
Sep 14, 2005 2.370 2.370 2.350 2.360 5,800 -0.01(-0.42%)
Sep 13, 2005 2.490 2.490 2.320 2.370 21,572 +0.06(+2.60%)
Sep 12, 2005 2.201 2.310 2.201 2.310 400 -0.06(-2.53%)
Sep 09, 2005 2.320 2.390 2.320 2.370 11,100 +0.03(+1.28%)
Sep 08, 2005 2.310 2.340 2.310 2.340 2,524 -0.01(-0.43%)
Sep 07, 2005 2.320 2.350 2.310 2.350 4,757 +0.04(+1.73%)
Sep 06, 2005 2.300 2.310 2.300 2.310 5,175 +0.01(+0.43%)
Sep 02, 2005 2.300 2.350 2.300 2.300 4,642 -0.04(-1.71%)
Sep 01, 2005 2.310 2.350 2.310 2.340 7,088 +0.02(+0.86%)
Aug 31, 2005 2.310 2.339 2.300 2.320 6,274 +0.02(+0.87%)
Aug 30, 2005 2.311 2.311 2.300 2.300 4,140 -0.01(-0.26%)
Aug 29, 2005 2.306 2.306 2.306 2.306 340 -0.06(-2.70%)
Aug 26, 2005 2.320 2.370 2.320 2.370 6,428 +0.00(+0.00%)
Aug 25, 2005 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Aug 24, 2005 2.300 2.340 2.260 2.340 8,460 -0.01(-0.43%)
Aug 23, 2005 2.350 2.390 2.350 2.350 6,820 -0.00(-0.17%)
Aug 22, 2005 2.310 2.354 2.310 2.354 3,200 +0.02(+1.03%)
Aug 19, 2005 2.380 2.410 2.330 2.330 6,135 +0.00(+0.00%)
Aug 18, 2005 2.410 2.420 2.320 2.330 16,847 -0.09(-3.72%)
Aug 17, 2005 2.420 2.420 2.410 2.420 1,587 +0.04(+1.68%)
Aug 16, 2005 2.500 2.500 2.380 2.380 8,298 -0.04(-1.65%)
Aug 15, 2005 2.500 2.500 2.320 2.420 3,600 +0.02(+0.83%)
Aug 12, 2005 2.470 2.470 2.290 2.400 37,905 -0.05(-2.04%)
Aug 11, 2005 2.500 2.500 2.450 2.450 6,200 -0.03(-1.21%)
Aug 10, 2005 2.500 2.540 2.470 2.480 18,738 -0.02(-0.80%)
Aug 09, 2005 2.450 2.500 2.281 2.500 6,800 +0.00(+0.00%)
Aug 08, 2005 2.550 2.580 2.471 2.500 3,214 -0.04(-1.57%)
Aug 05, 2005 2.700 2.700 2.540 2.540 18,200 +0.04(+1.60%)
Aug 04, 2005 2.430 2.540 2.430 2.500 3,100 -0.01(-0.40%)
Aug 03, 2005 2.500 2.510 2.480 2.510 3,600 +0.01(+0.40%)
Aug 02, 2005 2.620 2.620 2.500 2.500 16,759 -0.05(-1.96%)
Aug 01, 2005 2.700 2.700 2.550 2.550 36,461 -0.20(-7.27%)
Jul 29, 2005 2.680 2.770 2.680 2.750 30,531 -0.03(-1.08%)
Jul 28, 2005 2.738 2.780 2.738 2.780 1,100 +0.00(+0.00%)
Jul 27, 2005 2.790 2.790 2.680 2.780 20,046 +0.09(+3.34%)
Jul 26, 2005 2.700 2.800 2.690 2.690 13,201 -0.03(-1.10%)
Jul 25, 2005 2.760 2.780 2.700 2.720 10,500 -0.07(-2.51%)
Jul 22, 2005 2.661 2.790 2.661 2.790 3,900 +0.01(+0.36%)
Jul 21, 2005 2.810 2.810 2.739 2.780 14,000 +0.04(+1.46%)
Jul 20, 2005 2.780 2.780 2.600 2.740 4,500 +0.09(+3.40%)
Jul 19, 2005 2.700 2.700 2.650 2.650 2,551 -0.06(-2.21%)
Jul 18, 2005 2.660 2.720 2.660 2.710 6,800 -0.01(-0.37%)
Jul 15, 2005 2.780 2.800 2.700 2.720 15,710 +0.15(+5.84%)
Jul 14, 2005 2.550 2.890 2.550 2.570 44,070 +0.03(+1.18%)
Jul 13, 2005 2.520 2.550 2.520 2.540 1,600 +0.02(+0.79%)
Jul 12, 2005 2.440 2.580 2.440 2.520 5,350 +0.05(+2.02%)
Jul 11, 2005 2.420 2.580 2.400 2.470 23,396 +0.02(+0.82%)
Jul 08, 2005 2.300 2.460 2.300 2.450 16,000 +0.05(+2.08%)
Jul 07, 2005 2.550 2.550 2.400 2.400 7,800 -0.14(-5.51%)
Jul 06, 2005 2.530 2.540 2.500 2.540 2,000 -0.02(-0.78%)
Jul 05, 2005 2.280 2.810 2.280 2.560 8,600 +0.01(+0.39%)
Jul 01, 2005 2.500 2.630 2.470 2.550 7,900 +0.07(+2.82%)
Jun 30, 2005 2.630 2.670 2.460 2.480 5,600 -0.03(-1.20%)
Jun 29, 2005 2.700 2.840 2.440 2.510 9,900 -0.03(-1.18%)
Jun 28, 2005 2.580 2.630 2.430 2.540 17,615 -0.06(-2.31%)
Jun 27, 2005 2.600 2.620 2.500 2.600 3,751 +0.04(+1.56%)
Jun 24, 2005 2.580 2.620 2.440 2.560 15,400 -0.03(-1.16%)
Jun 23, 2005 2.500 2.590 2.490 2.590 1,000 +0.12(+4.86%)
Jun 22, 2005 2.570 2.640 2.470 2.470 8,000 -0.04(-1.59%)
Jun 21, 2005 2.470 2.510 2.470 2.510 234 +0.00(+0.00%)
Jun 20, 2005 2.430 2.510 2.430 2.510 380 -0.04(-1.57%)
Jun 17, 2005 2.500 2.580 2.500 2.550 9,200 -0.03(-1.16%)
Jun 16, 2005 2.550 2.690 2.480 2.580 1,900 +0.04(+1.57%)
Jun 15, 2005 2.480 2.540 2.450 2.540 24,200 +0.03(+1.20%)
Jun 14, 2005 2.650 2.650 2.460 2.510 16,548 -0.14(-5.28%)
Jun 13, 2005 2.700 2.710 2.580 2.650 30,583 -0.09(-3.43%)
Jun 10, 2005 2.760 2.890 2.710 2.744 2,000 -0.04(-1.29%)
Jun 09, 2005 2.920 2.920 2.780 2.780 16,467 -0.10(-3.47%)
Jun 08, 2005 2.810 2.900 2.800 2.880 5,900 +0.06(+2.27%)
Jun 07, 2005 2.790 2.816 2.790 2.816 650 -0.08(-2.90%)
Jun 06, 2005 2.820 2.900 2.820 2.900 12,500 +0.00(+0.00%)
Jun 03, 2005 2.790 2.900 2.780 2.900 21,576 +0.04(+1.40%)
Jun 02, 2005 2.990 2.990 2.770 2.860 10,100 -0.01(-0.35%)
Jun 01, 2005 2.960 2.960 2.830 2.870 4,610 -0.02(-0.69%)
May 31, 2005 2.940 2.950 2.850 2.890 5,210 -0.05(-1.70%)
May 27, 2005 2.660 2.950 2.660 2.940 26,861 +0.08(+2.80%)
May 26, 2005 3.050 3.050 2.740 2.860 12,335 +0.03(+1.06%)
May 25, 2005 2.640 2.910 2.640 2.830 9,233 +0.18(+6.79%)
May 24, 2005 3.100 3.100 2.650 2.650 10,700 -0.20(-7.02%)
May 23, 2005 2.440 2.980 2.420 2.850 15,617 +0.30(+11.76%)
May 20, 2005 2.230 2.580 2.230 2.550 4,413 -0.07(-2.67%)
May 19, 2005 2.510 2.620 2.510 2.620 1,200 +0.09(+3.56%)
May 18, 2005 2.500 2.620 2.500 2.530 11,100 +0.03(+1.20%)
May 17, 2005 2.450 2.600 2.450 2.500 4,800 -0.05(-2.00%)
May 16, 2005 2.450 2.640 2.410 2.551 13,151 -0.01(-0.35%)
May 13, 2005 2.450 2.600 2.450 2.560 17,200 +0.05(+1.99%)
May 12, 2005 2.550 2.550 2.450 2.510 10,500 +0.06(+2.45%)
May 11, 2005 2.490 2.610 2.410 2.450 8,900 -0.03(-1.21%)
May 10, 2005 2.700 2.700 2.020 2.480 107,187 -0.15(-5.56%)
May 09, 2005 2.660 2.660 2.550 2.626 14,233 -0.02(-0.91%)
May 06, 2005 2.580 2.650 2.580 2.650 5,682 -0.04(-1.49%)
May 05, 2005 2.650 2.690 2.570 2.690 3,400 +0.04(+1.51%)
May 04, 2005 2.630 2.700 2.510 2.650 6,900 +0.06(+2.32%)
May 03, 2005 2.600 2.690 2.460 2.590 3,873 -0.02(-0.77%)
May 02, 2005 2.570 2.690 2.520 2.610 5,300 -0.08(-2.97%)
Apr 29, 2005 2.660 2.810 2.600 2.690 7,450 -0.06(-2.18%)
Apr 28, 2005 2.790 2.790 2.500 2.750 8,120 -0.14(-4.84%)
Apr 27, 2005 2.960 2.980 2.490 2.890 16,059 +0.10(+3.66%)
Apr 26, 2005 2.790 2.990 2.760 2.788 4,800 -0.05(-1.83%)
Apr 25, 2005 2.800 2.970 2.760 2.840 17,000 +0.04(+1.43%)
Apr 22, 2005 2.810 2.810 2.800 2.800 1,000 -0.09(-3.11%)
Apr 21, 2005 2.700 2.890 2.660 2.890 4,400 +0.08(+2.85%)
Apr 20, 2005 2.756 3.147 2.756 2.810 8,500 +0.06(+2.18%)
Apr 19, 2005 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Apr 18, 2005 2.560 2.870 2.560 2.750 5,900 +0.10(+3.77%)
Apr 15, 2005 2.611 2.650 2.540 2.650 10,859 -0.09(-3.28%)
Apr 14, 2005 2.840 2.840 2.660 2.740 80,538 -0.11(-3.86%)
Apr 13, 2005 2.850 2.910 2.780 2.850 14,230 +0.09(+3.26%)
Apr 12, 2005 2.880 2.880 2.710 2.760 14,054 +0.01(+0.36%)
Apr 11, 2005 3.000 3.000 2.740 2.750 26,180 -0.18(-6.14%)
Apr 08, 2005 3.110 3.119 2.850 2.930 93,230 -0.18(-5.79%)
Apr 07, 2005 2.730 4.000 2.650 3.110 682,623 +0.32(+11.47%)
Apr 06, 2005 2.700 2.850 2.700 2.790 4,150 +0.08(+2.95%)
Apr 05, 2005 2.700 2.800 2.700 2.710 2,500 -0.09(-3.21%)
Apr 04, 2005 2.650 2.800 2.650 2.800 10,600 +0.00(+0.00%)
Apr 01, 2005 2.850 2.950 2.750 2.800 17,700 -0.11(-3.78%)
Mar 31, 2005 2.950 2.950 2.910 2.910 8,300 -0.01(-0.27%)
Mar 30, 2005 2.918 2.918 2.918 2.918 400 +0.02(+0.62%)
Mar 29, 2005 2.810 2.910 2.810 2.900 950 -0.01(-0.38%)
Mar 28, 2005 2.950 2.990 2.911 2.911 10,200 -0.01(-0.31%)
Mar 24, 2005 2.950 2.950 2.900 2.920 12,300 +0.01(+0.34%)
Mar 23, 2005 2.954 2.982 2.850 2.910 29,492 -0.09(-3.00%)
Mar 22, 2005 2.900 3.012 2.900 3.000 2,350 +0.01(+0.30%)
Mar 21, 2005 2.850 3.039 2.850 2.991 3,950 +0.04(+1.39%)
Mar 18, 2005 2.950 2.950 2.950 2.950 100 -0.03(-1.01%)
Mar 17, 2005 2.850 2.980 2.850 2.980 4,700 -0.04(-1.32%)
Mar 16, 2005 2.950 3.090 2.850 3.020 94,952 -0.06(-1.95%)
Mar 15, 2005 3.050 3.080 2.950 3.080 38,916 +0.03(+0.98%)
Mar 14, 2005 3.090 3.090 3.050 3.050 2,500 -0.05(-1.61%)
Mar 11, 2005 3.120 3.120 3.081 3.100 4,350 -0.05(-1.59%)
Mar 10, 2005 3.160 3.180 3.150 3.150 4,323 -0.01(-0.35%)
Mar 09, 2005 3.210 3.210 3.160 3.161 8,450 -0.02(-0.60%)
Mar 08, 2005 3.190 3.260 3.180 3.180 2,444 -0.00(-0.03%)
Mar 07, 2005 3.180 3.300 3.180 3.181 3,200 +0.00(+0.09%)
Mar 04, 2005 3.180 3.190 3.178 3.178 10,110 -0.02(-0.69%)
Mar 03, 2005 3.188 3.200 3.160 3.200 4,100 +0.05(+1.59%)
Mar 02, 2005 3.240 3.250 3.060 3.150 10,994 -0.13(-3.96%)
Mar 01, 2005 3.050 3.340 3.050 3.280 137,555 +0.14(+4.46%)
Feb 28, 2005 3.050 3.140 3.050 3.140 1,620 +0.04(+1.42%)
Feb 25, 2005 3.080 3.160 3.080 3.096 1,900 +0.04(+1.18%)
Feb 24, 2005 3.060 3.170 3.060 3.060 4,250 +0.01(+0.29%)
Feb 23, 2005 3.120 3.122 3.050 3.051 12,359 -0.10(-3.14%)
Feb 22, 2005 3.120 3.190 3.120 3.150 17,713 +0.03(+0.96%)
Feb 18, 2005 3.060 3.120 3.050 3.120 1,700 +0.01(+0.32%)
Feb 17, 2005 3.190 3.190 3.110 3.110 4,600 -0.04(-1.27%)
Feb 16, 2005 3.100 3.150 3.060 3.150 27,336 +0.00(+0.00%)
Feb 15, 2005 3.050 3.150 3.050 3.150 1,750 +0.02(+0.64%)
Feb 14, 2005 2.900 3.130 2.900 3.130 30,052 +0.08(+2.62%)
Feb 11, 2005 3.030 3.150 3.010 3.050 8,800 -0.04(-1.29%)
Feb 10, 2005 2.982 3.121 2.950 3.090 10,490 +0.09(+3.00%)
Feb 09, 2005 3.090 3.100 2.990 3.000 13,500 -0.05(-1.64%)
Feb 08, 2005 2.960 3.050 2.950 3.050 3,780 -0.01(-0.33%)
Feb 07, 2005 2.990 3.100 2.950 3.060 6,601 +0.10(+3.38%)
Feb 04, 2005 3.089 3.089 2.960 2.960 3,175 -0.09(-2.95%)
Feb 03, 2005 3.150 3.150 3.050 3.050 4,904 -0.06(-1.93%)
Feb 02, 2005 3.050 3.110 3.050 3.110 3,175 +0.09(+2.98%)
Feb 01, 2005 3.100 3.100 3.020 3.020 7,400 -0.08(-2.58%)
Jan 31, 2005 3.100 3.150 3.010 3.100 20,450 +0.09(+2.99%)
Jan 28, 2005 3.020 3.020 3.010 3.010 1,600 -0.04(-1.31%)
Jan 27, 2005 3.010 3.100 3.010 3.050 3,630 +0.00(+0.00%)
Jan 26, 2005 3.060 3.100 3.050 3.050 4,920 -0.03(-0.97%)
Jan 25, 2005 3.010 3.110 3.000 3.080 3,300 -0.00(-0.03%)
Jan 24, 2005 3.040 3.150 3.000 3.081 12,785 +0.04(+1.35%)
Jan 21, 2005 3.150 3.150 3.040 3.040 3,900 -0.09(-2.88%)
Jan 20, 2005 3.070 3.130 3.040 3.130 1,700 +0.07(+2.25%)
Jan 19, 2005 3.150 3.150 3.061 3.061 1,300 -0.01(-0.29%)
Jan 18, 2005 3.050 3.150 3.030 3.070 7,350 -0.03(-0.97%)
Jan 14, 2005 3.020 3.110 3.020 3.100 3,600 -0.01(-0.32%)
Jan 13, 2005 3.190 3.190 3.110 3.110 7,750 -0.04(-1.27%)
Jan 12, 2005 3.250 3.300 3.070 3.150 38,200 -0.10(-3.08%)
Jan 11, 2005 3.220 3.260 3.210 3.250 5,075 +0.00(+0.00%)
Jan 10, 2005 3.150 3.260 3.150 3.250 3,380 -0.13(-3.85%)
Jan 07, 2005 3.140 3.380 3.140 3.380 8,599 +0.05(+1.50%)
Jan 06, 2005 3.330 3.360 3.330 3.330 18,500 +0.01(+0.30%)
Jan 05, 2005 3.280 3.380 3.250 3.320 6,101 +0.02(+0.61%)
Jan 04, 2005 3.300 3.330 3.240 3.300 44,498 +0.05(+1.54%)
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.