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

Keryx Biopharm Inc (NQ: KERX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2005 14.20 14.50 13.79 14.49 390,877 +0.51(+3.65%)
Apr 28, 2005 14.00 14.50 13.80 13.98 1,083,158 -0.05(-0.36%)
Apr 27, 2005 13.71 14.03 13.27 14.03 463,258 +0.43(+3.16%)
Apr 26, 2005 12.99 13.89 12.99 13.60 1,396,061 +0.58(+4.45%)
Apr 25, 2005 13.00 13.16 12.90 13.02 344,321 +0.02(+0.15%)
Apr 22, 2005 13.25 13.27 12.90 13.00 559,776 -0.24(-1.81%)
Apr 21, 2005 12.53 13.30 12.53 13.24 504,895 +0.74(+5.92%)
Apr 20, 2005 12.80 12.80 12.40 12.50 350,855 -0.18(-1.42%)
Apr 19, 2005 12.47 12.88 12.46 12.68 356,568 +0.21(+1.68%)
Apr 18, 2005 12.52 12.79 12.21 12.47 246,497 -0.04(-0.32%)
Apr 15, 2005 12.58 12.67 12.30 12.51 318,676 -0.04(-0.32%)
Apr 14, 2005 12.83 12.95 12.42 12.55 231,789 -0.07(-0.55%)
Apr 13, 2005 12.90 13.03 12.55 12.62 210,037 -0.30(-2.32%)
Apr 12, 2005 12.96 13.11 12.32 12.92 276,856 -0.07(-0.54%)
Apr 11, 2005 13.15 13.15 12.69 12.99 203,314 +0.00(+0.00%)
Apr 08, 2005 13.47 13.52 12.82 12.99 301,185 -0.53(-3.92%)
Apr 07, 2005 13.12 13.64 12.87 13.52 138,244 +0.46(+3.56%)
Apr 06, 2005 12.92 13.51 12.74 13.05 326,432 +0.21(+1.60%)
Apr 05, 2005 13.32 13.34 12.75 12.85 363,207 -0.47(-3.53%)
Apr 04, 2005 13.40 13.40 13.01 13.32 265,950 +0.00(+0.00%)
Apr 01, 2005 13.27 13.65 13.21 13.32 388,149 -0.04(-0.30%)
Mar 31, 2005 13.48 13.59 13.15 13.36 336,343 -0.22(-1.62%)
Mar 30, 2005 13.38 13.59 13.11 13.58 170,871 +0.23(+1.72%)
Mar 29, 2005 13.36 13.67 13.03 13.35 421,891 -0.09(-0.67%)
Mar 28, 2005 13.49 13.87 13.24 13.44 242,105 +0.03(+0.22%)
Mar 24, 2005 12.90 13.65 12.81 13.41 814,623 +0.60(+4.68%)
Mar 23, 2005 12.80 13.00 12.62 12.81 367,580 -0.01(-0.08%)
Mar 22, 2005 12.98 13.09 12.61 12.82 589,190 -0.27(-2.06%)
Mar 21, 2005 12.62 13.35 12.51 13.09 1,101,041 +0.70(+5.65%)
Mar 18, 2005 12.97 13.17 12.31 12.39 611,746 -0.53(-4.10%)
Mar 17, 2005 12.33 12.98 12.15 12.92 709,778 +0.69(+5.64%)
Mar 16, 2005 12.90 13.01 11.94 12.23 3,013,934 +0.93(+8.23%)
Mar 15, 2005 12.08 12.15 11.28 11.30 559,235 -0.65(-5.44%)
Mar 14, 2005 11.00 11.99 11.00 11.95 351,284 +0.93(+8.44%)
Mar 11, 2005 10.91 11.24 10.73 11.02 410,482 +0.05(+0.46%)
Mar 10, 2005 11.04 11.33 10.66 10.97 478,398 +0.05(+0.46%)
Mar 09, 2005 10.93 11.64 10.45 10.92 1,121,742 +0.15(+1.39%)
Mar 08, 2005 11.57 11.60 10.62 10.77 569,590 -0.91(-7.79%)
Mar 07, 2005 11.24 12.31 11.24 11.68 359,961 +0.08(+0.69%)
Mar 04, 2005 11.81 12.00 10.85 11.60 624,686 -0.07(-0.60%)
Mar 03, 2005 12.60 12.76 11.49 11.67 491,474 -1.09(-8.54%)
Mar 02, 2005 12.87 13.05 12.59 12.76 272,116 -0.10(-0.78%)
Mar 01, 2005 12.90 12.97 12.65 12.86 213,183 -0.14(-1.08%)
Feb 28, 2005 12.83 13.19 12.50 13.00 472,839 +0.19(+1.48%)
Feb 25, 2005 12.20 12.88 12.20 12.81 305,813 +0.58(+4.74%)
Feb 24, 2005 12.74 12.74 11.92 12.23 845,016 -0.46(-3.66%)
Feb 23, 2005 12.36 12.82 12.36 12.70 186,999 +0.22(+1.80%)
Feb 22, 2005 12.94 12.94 12.42 12.47 330,008 -0.42(-3.26%)
Feb 18, 2005 13.05 13.20 12.74 12.89 308,166 -0.23(-1.75%)
Feb 17, 2005 13.09 13.31 13.02 13.12 253,568 +0.08(+0.61%)
Feb 16, 2005 13.66 13.70 12.82 13.04 655,199 -0.66(-4.82%)
Feb 15, 2005 14.00 14.16 13.65 13.70 256,638 -0.38(-2.70%)
Feb 14, 2005 14.03 14.32 13.98 14.08 199,739 -0.24(-1.68%)
Feb 11, 2005 13.96 14.43 13.76 14.32 163,073 +0.32(+2.29%)
Feb 10, 2005 14.12 14.12 13.69 14.00 170,129 +0.15(+1.08%)
Feb 09, 2005 14.85 14.85 13.81 13.85 306,961 -0.73(-5.01%)
Feb 08, 2005 14.34 14.73 14.15 14.58 209,030 +0.34(+2.39%)
Feb 07, 2005 14.72 14.77 14.17 14.24 143,975 -0.34(-2.33%)
Feb 04, 2005 13.77 14.70 13.77 14.58 233,071 +0.69(+4.97%)
Feb 03, 2005 14.27 14.27 13.79 13.89 199,802 -0.21(-1.49%)
Feb 02, 2005 14.12 14.24 14.01 14.10 75,282 -0.14(-0.98%)
Feb 01, 2005 14.41 14.41 14.06 14.24 256,760 -0.06(-0.42%)
Jan 31, 2005 14.19 14.48 14.10 14.30 98,556 +0.18(+1.27%)
Jan 28, 2005 14.58 14.58 14.02 14.12 254,660 -0.23(-1.60%)
Jan 27, 2005 14.75 14.84 14.24 14.35 143,792 -0.38(-2.58%)
Jan 26, 2005 14.05 14.73 13.84 14.73 357,248 +0.72(+5.18%)
Jan 25, 2005 14.46 14.75 13.85 14.01 337,378 -0.30(-2.13%)
Jan 24, 2005 15.16 15.40 14.20 14.31 514,985 -0.84(-5.54%)
Jan 21, 2005 15.16 15.41 15.05 15.15 283,949 -0.10(-0.66%)
Jan 20, 2005 15.25 15.57 15.06 15.25 309,719 -0.13(-0.85%)
Jan 19, 2005 15.41 15.72 15.18 15.38 425,540 +0.09(+0.59%)
Jan 18, 2005 14.93 15.37 14.75 15.29 491,437 +0.29(+1.93%)
Jan 14, 2005 15.09 15.37 14.74 15.00 557,083 -0.05(-0.33%)
Jan 13, 2005 14.35 15.22 14.31 15.05 876,885 +0.76(+5.32%)
Jan 12, 2005 14.53 14.61 13.42 14.29 607,048 -0.04(-0.28%)
Jan 11, 2005 14.86 14.86 14.30 14.33 623,135 -0.42(-2.85%)
Jan 10, 2005 15.09 15.23 14.50 14.75 699,941 -0.14(-0.94%)
Jan 07, 2005 14.11 15.08 14.10 14.89 1,449,564 +0.97(+6.97%)
Jan 06, 2005 14.10 14.49 13.70 13.92 1,246,464 -0.26(-1.83%)
Jan 05, 2005 12.65 14.67 12.30 14.18 6,031,057 +2.95(+26.27%)
Jan 04, 2005 11.13 11.60 11.09 11.23 355,867 +0.01(+0.09%)
Jan 03, 2005 11.57 11.82 10.91 11.22 307,435 -0.35(-3.03%)
Dec 31, 2004 11.31 11.71 11.31 11.57 183,200 +0.17(+1.49%)
Dec 30, 2004 11.40 11.70 11.36 11.40 113,700 -0.15(-1.30%)
Dec 29, 2004 11.35 11.73 11.35 11.55 173,200 -0.03(-0.26%)
Dec 28, 2004 11.82 11.97 11.36 11.58 702,200 -0.37(-3.10%)
Dec 27, 2004 11.72 12.12 11.50 11.95 362,800 +0.24(+2.05%)
Dec 23, 2004 12.15 12.19 11.62 11.71 148,900 -0.40(-3.30%)
Dec 22, 2004 11.76 12.29 11.76 12.11 170,500 +0.10(+0.83%)
Dec 21, 2004 12.05 12.35 11.87 12.01 204,800 -0.03(-0.21%)
Dec 20, 2004 12.25 12.46 12.02 12.04 209,600 -0.28(-2.23%)
Dec 17, 2004 12.75 12.95 12.26 12.31 152,700 -0.55(-4.28%)
Dec 16, 2004 12.83 13.17 12.68 12.86 128,600 +0.02(+0.16%)
Dec 15, 2004 13.47 13.47 12.76 12.84 134,700 -0.45(-3.39%)
Dec 14, 2004 13.45 13.45 12.86 13.29 219,000 +0.27(+2.07%)
Dec 13, 2004 12.89 13.25 12.54 13.02 142,600 +0.36(+2.84%)
Dec 10, 2004 12.64 12.79 12.34 12.66 139,700 +0.08(+0.64%)
Dec 09, 2004 11.93 12.58 11.87 12.58 200,000 +0.37(+3.03%)
Dec 08, 2004 11.71 12.22 11.60 12.21 169,200 +0.40(+3.39%)
Dec 07, 2004 12.79 12.79 11.76 11.81 213,000 -0.54(-4.37%)
Dec 06, 2004 12.50 12.64 12.02 12.35 148,700 -0.37(-2.91%)
Dec 03, 2004 12.78 13.01 12.52 12.72 200,400 -0.09(-0.70%)
Dec 02, 2004 12.38 12.89 12.11 12.81 291,000 +0.59(+4.83%)
Dec 01, 2004 12.43 12.43 12.01 12.22 194,000 -0.01(-0.08%)
Nov 30, 2004 12.65 12.65 12.03 12.23 147,200 -0.36(-2.86%)
Nov 29, 2004 12.51 12.68 12.00 12.59 219,200 +0.16(+1.29%)
Nov 26, 2004 12.25 12.44 12.00 12.43 34,900 +0.18(+1.47%)
Nov 24, 2004 11.69 12.28 11.49 12.25 144,300 +0.61(+5.24%)
Nov 23, 2004 11.90 11.90 11.30 11.64 244,400 -0.17(-1.44%)
Nov 22, 2004 11.99 11.99 11.66 11.81 337,200 -0.29(-2.44%)
Nov 19, 2004 12.53 12.53 12.00 12.11 188,000 -0.33(-2.69%)
Nov 18, 2004 13.00 13.00 12.24 12.44 304,800 -0.56(-4.31%)
Nov 17, 2004 13.15 13.49 12.76 13.00 322,600 -0.15(-1.14%)
Nov 16, 2004 13.77 13.84 13.07 13.15 226,300 -0.55(-4.01%)
Nov 15, 2004 13.40 13.78 13.40 13.70 128,800 -0.10(-0.72%)
Nov 12, 2004 13.62 13.85 13.28 13.80 147,900 +0.12(+0.88%)
Nov 11, 2004 12.66 13.89 12.26 13.68 430,400 +1.18(+9.44%)
Nov 10, 2004 12.12 12.75 12.12 12.50 228,700 +0.28(+2.29%)
Nov 09, 2004 12.01 12.75 12.00 12.22 605,100 +0.11(+0.91%)
Nov 08, 2004 12.30 12.64 11.94 12.11 209,100 -0.38(-3.04%)
Nov 05, 2004 12.40 12.79 12.37 12.49 165,700 +0.12(+0.97%)
Nov 04, 2004 11.85 12.48 11.70 12.37 200,700 +0.31(+2.57%)
Nov 03, 2004 11.90 12.30 11.82 12.06 366,100 +0.29(+2.46%)
Nov 02, 2004 11.33 11.85 11.26 11.77 328,200 +0.16(+1.38%)
Nov 01, 2004 11.36 11.62 11.07 11.61 241,400 -0.02(-0.17%)
Oct 29, 2004 11.26 11.65 10.87 11.63 275,800 +0.38(+3.38%)
Oct 28, 2004 10.90 11.85 10.80 11.25 317,300 +0.25(+2.27%)
Oct 27, 2004 10.36 11.00 10.35 11.00 167,100 +0.66(+6.38%)
Oct 26, 2004 10.24 10.43 10.12 10.34 76,800 -0.06(-0.58%)
Oct 25, 2004 10.59 10.95 10.28 10.40 186,300 -0.30(-2.80%)
Oct 22, 2004 10.71 10.96 10.40 10.70 288,200 -0.20(-1.83%)
Oct 21, 2004 10.70 10.98 10.28 10.90 215,800 +0.26(+2.44%)
Oct 20, 2004 10.31 10.69 10.10 10.64 149,100 +0.12(+1.14%)
Oct 19, 2004 10.36 10.90 10.36 10.52 272,200 +0.00(+0.00%)
Oct 18, 2004 10.16 10.68 9.900 10.52 294,400 +0.55(+5.52%)
Oct 15, 2004 9.700 10.08 9.650 9.970 252,300 +0.32(+3.32%)
Oct 14, 2004 9.850 10.05 9.650 9.650 82,800 -0.45(-4.46%)
Oct 13, 2004 10.61 10.66 9.870 10.10 148,600 -0.23(-2.23%)
Oct 12, 2004 10.35 10.75 10.20 10.33 77,500 -0.22(-2.09%)
Oct 11, 2004 10.12 10.55 10.12 10.55 63,700 +0.33(+3.23%)
Oct 08, 2004 10.30 10.55 9.980 10.22 222,700 -0.03(-0.29%)
Oct 07, 2004 11.03 11.09 10.20 10.25 326,700 -0.79(-7.16%)
Oct 06, 2004 11.04 11.12 10.76 11.04 222,900 +0.22(+2.03%)
Oct 05, 2004 11.72 11.72 10.82 10.82 247,700 -0.76(-6.56%)
Oct 04, 2004 11.54 11.73 11.25 11.58 356,400 +0.40(+3.58%)
Oct 01, 2004 11.45 11.60 11.10 11.18 146,200 -0.01(-0.09%)
Sep 30, 2004 11.40 11.40 10.89 11.19 371,000 -0.26(-2.27%)
Sep 29, 2004 11.31 11.45 11.08 11.45 235,700 +0.45(+4.09%)
Sep 28, 2004 10.93 11.24 10.76 11.00 168,800 +0.01(+0.09%)
Sep 27, 2004 11.10 11.29 10.64 10.99 267,100 -0.30(-2.66%)
Sep 24, 2004 11.64 11.98 11.29 11.29 189,500 -0.35(-3.01%)
Sep 23, 2004 11.70 11.90 11.37 11.64 223,500 +0.22(+1.93%)
Sep 22, 2004 11.77 11.98 11.38 11.42 324,500 -0.41(-3.47%)
Sep 21, 2004 12.58 12.58 11.52 11.83 433,100 -0.40(-3.27%)
Sep 20, 2004 12.74 13.41 12.16 12.23 347,100 -0.51(-4.00%)
Sep 17, 2004 13.24 13.24 12.39 12.74 543,500 -0.16(-1.24%)
Sep 16, 2004 12.19 13.15 12.10 12.90 552,500 +0.84(+6.97%)
Sep 15, 2004 11.99 12.36 11.59 12.06 203,300 +0.14(+1.17%)
Sep 14, 2004 11.99 12.03 11.51 11.92 237,500 -0.08(-0.67%)
Sep 13, 2004 12.31 12.48 12.00 12.00 160,200 -0.04(-0.33%)
Sep 10, 2004 11.74 12.40 11.60 12.04 154,500 +0.24(+2.03%)
Sep 09, 2004 12.42 12.42 11.55 11.80 166,400 -0.34(-2.80%)
Sep 08, 2004 11.66 12.25 11.66 12.14 136,500 +0.15(+1.25%)
Sep 07, 2004 12.23 12.45 11.70 11.99 227,000 +0.05(+0.42%)
Sep 03, 2004 12.48 12.50 11.93 11.94 132,900 -0.29(-2.37%)
Sep 02, 2004 12.20 12.41 11.90 12.23 207,500 +0.24(+2.00%)
Sep 01, 2004 11.23 12.65 10.86 11.99 812,300 +0.86(+7.73%)
Aug 31, 2004 10.50 11.13 10.17 11.13 208,000 +0.56(+5.30%)
Aug 30, 2004 11.15 11.40 10.38 10.57 379,600 -0.52(-4.69%)
Aug 27, 2004 10.71 11.12 10.36 11.09 262,600 +0.39(+3.64%)
Aug 26, 2004 9.760 11.24 9.590 10.70 860,000 +0.98(+10.08%)
Aug 25, 2004 8.750 9.720 8.750 9.720 242,200 +0.78(+8.72%)
Aug 24, 2004 8.750 9.390 8.750 8.940 134,800 +0.05(+0.56%)
Aug 23, 2004 9.070 9.450 8.830 8.890 171,500 -0.35(-3.79%)
Aug 20, 2004 8.860 9.350 8.670 9.240 314,400 +0.54(+6.21%)
Aug 19, 2004 8.400 8.960 8.350 8.700 147,600 +0.12(+1.40%)
Aug 18, 2004 7.870 8.580 7.730 8.580 340,700 +0.68(+8.61%)
Aug 17, 2004 8.240 8.250 7.900 7.900 323,900 -0.17(-2.11%)
Aug 16, 2004 7.850 8.210 7.570 8.070 212,300 +0.30(+3.86%)
Aug 13, 2004 7.580 8.000 7.520 7.770 136,300 +0.14(+1.83%)
Aug 12, 2004 7.510 8.100 7.400 7.630 127,400 -0.17(-2.18%)
Aug 11, 2004 7.410 8.110 7.290 7.800 194,200 +0.03(+0.39%)
Aug 10, 2004 6.710 7.780 6.710 7.770 591,500 +0.64(+8.98%)
Aug 09, 2004 7.770 7.960 7.110 7.130 273,200 -0.69(-8.82%)
Aug 06, 2004 8.340 8.370 7.760 7.820 197,700 -0.64(-7.57%)
Aug 05, 2004 8.980 9.080 8.400 8.460 299,100 -0.36(-4.08%)
Aug 04, 2004 9.050 9.050 8.620 8.820 335,100 -0.44(-4.75%)
Aug 03, 2004 10.52 10.52 9.090 9.260 479,300 -1.22(-11.64%)
Aug 02, 2004 10.28 10.72 10.25 10.48 320,800 -0.09(-0.85%)
Jul 30, 2004 10.25 10.78 10.14 10.57 502,300 +0.60(+6.02%)
Jul 29, 2004 9.290 10.10 8.950 9.970 554,300 +0.50(+5.28%)
Jul 28, 2004 9.190 9.520 8.810 9.470 226,100 +0.17(+1.83%)
Jul 27, 2004 8.560 9.480 8.560 9.300 312,100 +0.68(+7.89%)
Jul 26, 2004 9.100 9.220 8.550 8.620 220,300 -0.34(-3.79%)
Jul 23, 2004 8.640 9.100 8.580 8.960 441,600 +0.21(+2.40%)
Jul 22, 2004 9.070 9.270 8.520 8.750 311,300 -0.20(-2.23%)
Jul 21, 2004 9.600 9.600 8.620 8.950 302,700 -0.55(-5.79%)
Jul 20, 2004 9.150 9.500 8.910 9.500 349,600 +0.67(+7.59%)
Jul 19, 2004 9.420 9.680 8.710 8.830 544,300 -0.86(-8.88%)
Jul 16, 2004 9.950 10.09 9.510 9.690 263,500 -0.23(-2.32%)
Jul 15, 2004 10.26 10.37 9.820 9.920 225,700 -0.34(-3.31%)
Jul 14, 2004 9.670 10.48 9.660 10.26 260,000 +0.40(+4.06%)
Jul 13, 2004 10.19 10.68 9.760 9.860 336,800 -0.34(-3.33%)
Jul 12, 2004 10.42 10.54 10.09 10.20 206,200 -0.37(-3.50%)
Jul 09, 2004 10.34 10.70 10.33 10.57 223,100 +0.12(+1.15%)
Jul 08, 2004 10.88 10.90 10.34 10.45 272,400 -0.53(-4.83%)
Jul 07, 2004 11.41 11.56 10.88 10.98 230,200 -0.42(-3.68%)
Jul 06, 2004 11.72 11.86 11.34 11.40 206,800 -0.36(-3.06%)
Jul 02, 2004 11.99 11.99 11.51 11.76 345,200 -0.31(-2.57%)
Jul 01, 2004 12.51 12.63 11.93 12.07 286,100 -0.59(-4.66%)
Jun 30, 2004 12.62 12.72 12.33 12.66 179,500 -0.06(-0.47%)
Jun 29, 2004 12.66 13.50 12.65 12.72 169,400 -0.06(-0.47%)
Jun 28, 2004 13.07 13.07 12.50 12.78 288,600 -0.26(-1.99%)
Jun 25, 2004 12.70 13.06 12.40 13.04 2,018,800 +0.54(+4.32%)
Jun 24, 2004 12.97 13.20 12.15 12.50 208,300 -0.27(-2.11%)
Jun 23, 2004 11.93 12.90 11.63 12.77 352,900 +0.92(+7.76%)
Jun 22, 2004 11.81 11.89 11.30 11.85 253,000 +0.12(+1.02%)
Jun 21, 2004 11.68 12.03 11.68 11.73 251,900 -0.16(-1.35%)
Jun 18, 2004 11.67 11.91 11.55 11.89 171,800 +0.23(+1.97%)
Jun 17, 2004 12.08 12.09 11.20 11.66 306,700 -0.35(-2.91%)
Jun 16, 2004 11.18 12.09 11.02 12.01 549,900 +0.91(+8.20%)
Jun 15, 2004 10.51 11.10 10.42 11.10 336,100 +0.53(+5.01%)
Jun 14, 2004 10.65 10.94 10.46 10.57 243,600 -0.24(-2.22%)
Jun 10, 2004 11.20 11.65 10.51 10.81 819,100 -0.33(-2.96%)
Jun 09, 2004 12.31 12.59 10.61 11.14 1,167,600 -1.44(-11.45%)
Jun 08, 2004 13.20 13.20 12.30 12.58 268,600 -0.57(-4.33%)
Jun 07, 2004 13.38 13.50 12.65 13.15 586,600 -0.10(-0.75%)
Jun 04, 2004 13.16 13.39 13.00 13.25 187,800 +0.01(+0.08%)
Jun 03, 2004 13.75 13.93 13.08 13.24 356,400 -0.38(-2.79%)
Jun 02, 2004 13.58 14.00 13.18 13.62 199,900 -0.11(-0.80%)
Jun 01, 2004 13.40 13.99 13.14 13.73 367,100 +0.36(+2.69%)
May 28, 2004 13.35 13.74 13.03 13.37 321,700 -0.14(-1.04%)
May 27, 2004 13.85 14.09 13.10 13.51 402,100 -0.33(-2.38%)
May 26, 2004 13.92 14.10 13.81 13.84 281,800 +0.11(+0.80%)
May 25, 2004 13.63 14.01 13.42 13.73 510,200 +0.01(+0.07%)
May 24, 2004 14.50 14.50 13.72 13.72 332,600 -0.49(-3.45%)
May 21, 2004 14.31 14.41 13.94 14.21 396,300 +0.14(+1.00%)
May 20, 2004 14.85 14.91 13.91 14.07 399,400 -0.60(-4.09%)
May 19, 2004 13.89 14.90 13.66 14.67 705,200 +1.03(+7.55%)
May 18, 2004 13.52 13.84 13.17 13.64 204,700 +0.19(+1.41%)
May 17, 2004 13.25 13.63 12.82 13.45 366,100 -0.14(-1.03%)
May 14, 2004 13.31 13.90 13.00 13.59 367,500 -0.01(-0.07%)
May 13, 2004 13.67 13.77 13.27 13.60 504,800 -0.30(-2.16%)
May 12, 2004 13.34 13.98 12.23 13.90 964,800 +0.40(+2.96%)
May 11, 2004 14.44 14.55 13.32 13.50 825,400 -0.55(-3.91%)
May 10, 2004 15.70 15.80 13.47 14.05 778,200 -2.00(-12.46%)
May 07, 2004 16.25 16.25 15.58 16.05 482,500 -0.33(-2.01%)
May 06, 2004 16.90 16.90 16.00 16.38 280,100 -0.42(-2.50%)
May 05, 2004 16.40 16.98 16.00 16.80 327,200 +0.31(+1.88%)
May 04, 2004 15.89 16.60 15.80 16.49 462,700 +0.82(+5.23%)
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.