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

Data I O Cp (NQ: DAIO )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 2.970 3.360 2.970 3.250 19,300 +0.28(+9.43%)
Dec 31, 2004 3.119 3.119 2.970 2.970 6,600 -0.01(-0.34%)
Dec 30, 2004 3.141 3.240 2.810 2.980 40,700 -0.14(-4.49%)
Dec 29, 2004 3.220 3.220 3.120 3.120 16,600 -0.08(-2.50%)
Dec 28, 2004 3.270 3.300 3.200 3.200 10,700 -0.03(-0.93%)
Dec 27, 2004 3.160 3.250 3.140 3.230 8,200 +0.04(+1.29%)
Dec 23, 2004 3.200 3.200 3.160 3.189 8,200 -0.07(-2.18%)
Dec 22, 2004 3.260 3.350 3.010 3.260 85,600 -0.13(-3.83%)
Dec 21, 2004 3.330 3.400 3.330 3.390 15,200 -0.01(-0.29%)
Dec 20, 2004 3.460 3.460 3.320 3.400 23,300 -0.02(-0.58%)
Dec 17, 2004 3.600 3.620 3.340 3.420 23,400 -0.21(-5.66%)
Dec 16, 2004 3.600 3.800 3.560 3.625 20,700 +0.02(+0.69%)
Dec 15, 2004 3.370 3.850 3.370 3.600 100,100 +0.26(+7.75%)
Dec 14, 2004 3.340 3.350 3.330 3.341 11,100 -0.05(-1.45%)
Dec 13, 2004 3.260 3.410 3.260 3.390 3,300 +0.05(+1.50%)
Dec 10, 2004 3.320 3.410 3.320 3.340 7,000 -0.01(-0.30%)
Dec 09, 2004 3.340 3.390 3.310 3.350 2,700 -0.06(-1.76%)
Dec 08, 2004 3.210 3.480 3.210 3.410 29,000 -0.01(-0.29%)
Dec 07, 2004 3.400 3.470 3.400 3.420 25,300 +0.02(+0.59%)
Dec 06, 2004 3.351 3.400 3.260 3.400 17,500 +0.05(+1.49%)
Dec 03, 2004 3.290 3.350 3.280 3.350 50,400 +0.00(+0.00%)
Dec 02, 2004 3.330 3.370 3.330 3.350 15,200 -0.02(-0.62%)
Dec 01, 2004 3.260 3.410 3.260 3.371 32,400 +0.04(+1.23%)
Nov 30, 2004 3.330 3.350 3.330 3.330 45,500 +0.04(+1.22%)
Nov 29, 2004 3.200 3.310 3.200 3.290 9,000 +0.12(+3.79%)
Nov 26, 2004 3.150 3.240 3.150 3.170 8,000 +0.02(+0.63%)
Nov 24, 2004 3.150 3.210 3.150 3.150 8,600 -0.02(-0.63%)
Nov 23, 2004 3.210 3.280 3.150 3.170 23,900 -0.09(-2.76%)
Nov 22, 2004 3.320 3.330 3.250 3.260 12,800 -0.04(-1.21%)
Nov 19, 2004 3.260 3.330 3.200 3.300 34,600 +0.10(+3.29%)
Nov 18, 2004 2.950 3.330 2.860 3.195 24,000 +0.05(+1.75%)
Nov 17, 2004 3.380 3.400 3.140 3.140 26,000 -0.21(-6.27%)
Nov 16, 2004 3.500 3.500 3.020 3.350 25,000 +0.01(+0.30%)
Nov 15, 2004 3.500 3.500 3.300 3.340 13,900 +0.04(+1.21%)
Nov 12, 2004 3.280 3.350 3.280 3.300 30,700 +0.04(+1.23%)
Nov 11, 2004 3.290 3.290 3.230 3.260 9,400 -0.01(-0.31%)
Nov 10, 2004 3.200 3.270 3.200 3.270 9,000 +0.08(+2.51%)
Nov 09, 2004 3.260 3.300 3.150 3.190 700 -0.08(-2.48%)
Nov 08, 2004 3.360 3.390 3.241 3.271 1,200 +0.02(+0.65%)
Nov 05, 2004 3.320 3.320 2.950 3.250 37,800 -0.03(-0.91%)
Nov 04, 2004 3.310 3.310 3.150 3.280 10,300 -0.07(-2.09%)
Nov 03, 2004 3.490 3.490 3.100 3.350 71,900 +0.25(+8.06%)
Nov 02, 2004 3.050 3.120 3.035 3.100 20,700 +0.04(+1.31%)
Nov 01, 2004 3.080 3.130 2.970 3.060 5,500 +0.01(+0.33%)
Oct 29, 2004 2.810 3.050 2.810 3.050 33,100 +0.36(+13.38%)
Oct 28, 2004 2.820 2.840 2.690 2.690 23,000 -0.12(-4.27%)
Oct 27, 2004 2.781 2.850 2.770 2.810 37,600 +0.02(+0.72%)
Oct 26, 2004 2.670 2.900 2.670 2.790 5,200 -0.01(-0.36%)
Oct 25, 2004 2.880 2.880 2.680 2.800 6,700 -0.05(-1.75%)
Oct 22, 2004 2.760 2.920 2.570 2.850 21,500 +0.17(+6.34%)
Oct 21, 2004 2.500 2.681 2.500 2.680 43,100 +0.16(+6.35%)
Oct 20, 2004 2.700 2.700 2.460 2.520 4,900 -0.15(-5.62%)
Oct 19, 2004 2.700 2.720 2.559 2.670 4,000 -0.01(-0.37%)
Oct 18, 2004 2.520 2.681 2.520 2.680 7,100 -0.07(-2.55%)
Oct 15, 2004 2.700 2.750 2.460 2.750 9,700 +0.01(+0.36%)
Oct 14, 2004 2.750 2.750 2.430 2.740 21,700 +0.04(+1.48%)
Oct 13, 2004 2.750 2.750 2.700 2.700 3,100 +0.01(+0.37%)
Oct 12, 2004 2.690 2.730 2.630 2.690 30,700 +0.06(+2.28%)
Oct 11, 2004 2.750 2.750 2.560 2.630 2,800 +0.00(+0.00%)
Oct 08, 2004 2.650 2.650 2.480 2.630 28,700 +0.00(+0.00%)
Oct 07, 2004 2.640 2.650 2.380 2.630 4,600 -0.01(-0.38%)
Oct 06, 2004 2.640 2.640 2.640 2.640 1,600 +0.00(+0.00%)
Oct 05, 2004 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Oct 04, 2004 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Oct 01, 2004 2.631 2.650 2.631 2.640 800 +0.14(+5.60%)
Sep 30, 2004 2.590 2.640 2.500 2.500 4,900 -0.03(-1.19%)
Sep 29, 2004 2.771 2.771 2.530 2.530 15,000 -0.09(-3.44%)
Sep 28, 2004 2.500 2.620 2.500 2.620 700 +0.11(+4.38%)
Sep 27, 2004 2.480 2.930 2.480 2.510 17,200 -0.20(-7.38%)
Sep 24, 2004 2.750 2.780 2.510 2.710 12,400 +0.06(+2.26%)
Sep 23, 2004 2.580 2.690 2.580 2.650 2,400 +0.14(+5.58%)
Sep 22, 2004 2.539 2.691 2.510 2.510 5,400 -0.06(-2.33%)
Sep 21, 2004 2.560 2.661 2.500 2.570 6,200 -0.03(-1.15%)
Sep 20, 2004 2.570 2.650 2.550 2.600 6,000 +0.18(+7.44%)
Sep 17, 2004 2.411 2.450 2.411 2.420 6,500 -0.03(-1.22%)
Sep 16, 2004 2.380 2.560 2.250 2.450 18,450 +0.07(+2.94%)
Sep 15, 2004 2.450 2.450 2.330 2.380 2,300 -0.07(-2.86%)
Sep 14, 2004 2.350 2.460 2.349 2.450 8,700 +0.00(+0.00%)
Sep 13, 2004 2.380 2.550 2.380 2.450 9,800 +0.00(+0.00%)
Sep 10, 2004 2.330 2.460 2.330 2.450 13,620 +0.09(+3.81%)
Sep 09, 2004 2.310 2.460 2.310 2.360 4,800 +0.01(+0.43%)
Sep 08, 2004 2.351 2.420 2.350 2.350 10,600 -0.00(-0.04%)
Sep 07, 2004 2.290 2.440 2.220 2.351 4,000 -0.04(-1.63%)
Sep 03, 2004 2.290 2.500 2.290 2.390 4,400 -0.01(-0.42%)
Sep 02, 2004 2.310 2.420 2.310 2.400 800 -0.05(-2.08%)
Sep 01, 2004 2.320 2.511 2.230 2.451 10,100 +0.01(+0.45%)
Aug 31, 2004 2.340 2.710 2.210 2.440 10,700 +0.08(+3.39%)
Aug 30, 2004 2.380 2.380 2.360 2.360 600 -0.05(-2.07%)
Aug 27, 2004 2.370 2.410 2.370 2.410 1,200 +0.04(+1.69%)
Aug 26, 2004 2.410 2.410 2.230 2.370 5,600 -0.06(-2.47%)
Aug 25, 2004 2.340 2.450 2.340 2.430 7,800 -0.03(-1.22%)
Aug 24, 2004 2.340 2.460 2.340 2.460 3,300 +0.10(+4.24%)
Aug 23, 2004 2.440 2.440 2.340 2.360 2,300 -0.16(-6.35%)
Aug 20, 2004 2.420 2.520 2.380 2.520 12,400 +0.17(+7.23%)
Aug 19, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 18, 2004 2.250 2.410 2.250 2.350 31,700 +0.03(+1.29%)
Aug 17, 2004 2.229 2.360 2.010 2.320 84,900 +0.22(+10.48%)
Aug 16, 2004 2.070 2.260 1.920 2.100 28,500 +0.09(+4.48%)
Aug 13, 2004 2.070 2.170 1.980 2.010 11,900 -0.07(-3.37%)
Aug 12, 2004 2.150 2.150 2.030 2.080 14,800 -0.10(-4.59%)
Aug 11, 2004 2.240 2.300 2.170 2.180 8,300 -0.16(-6.84%)
Aug 10, 2004 2.380 2.380 2.000 2.340 27,800 -0.04(-1.68%)
Aug 09, 2004 2.310 2.390 2.310 2.380 3,328 -0.13(-5.18%)
Aug 06, 2004 2.410 2.540 2.270 2.510 18,500 +0.01(+0.40%)
Aug 05, 2004 2.550 2.560 2.480 2.500 6,100 -0.01(-0.40%)
Aug 04, 2004 2.660 2.740 2.300 2.510 23,800 -0.15(-5.64%)
Aug 03, 2004 2.450 2.800 2.450 2.660 33,100 -0.04(-1.48%)
Aug 02, 2004 2.700 2.760 2.520 2.700 13,300 -0.10(-3.57%)
Jul 30, 2004 2.800 2.800 2.800 2.800 4,000 +0.09(+3.32%)
Jul 29, 2004 2.720 2.860 2.710 2.710 2,400 -0.03(-1.09%)
Jul 28, 2004 2.650 2.940 2.550 2.740 9,000 +0.09(+3.40%)
Jul 27, 2004 2.600 2.870 2.570 2.650 16,900 +0.00(+0.00%)
Jul 26, 2004 2.580 2.810 2.580 2.650 21,500 +0.00(+0.00%)
Jul 23, 2004 2.670 2.680 2.510 2.650 18,600 -0.09(-3.36%)
Jul 22, 2004 2.940 2.950 2.742 2.742 29,100 -0.18(-6.10%)
Jul 21, 2004 2.781 2.940 2.781 2.920 3,100 +0.02(+0.69%)
Jul 20, 2004 2.860 2.900 2.610 2.900 3,600 +0.05(+1.75%)
Jul 19, 2004 2.850 2.900 2.800 2.850 15,300 -0.03(-1.04%)
Jul 16, 2004 2.650 2.880 2.610 2.880 5,300 +0.17(+6.27%)
Jul 15, 2004 2.630 2.830 2.630 2.710 3,100 -0.05(-1.81%)
Jul 14, 2004 2.750 2.770 2.570 2.760 11,900 -0.08(-2.82%)
Jul 13, 2004 2.860 2.890 2.750 2.840 6,300 +0.07(+2.53%)
Jul 12, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 09, 2004 2.831 2.831 2.770 2.770 300 -0.07(-2.46%)
Jul 08, 2004 2.750 2.940 2.680 2.840 3,300 -0.13(-4.38%)
Jul 07, 2004 2.760 2.970 2.760 2.970 3,200 +0.21(+7.61%)
Jul 06, 2004 2.820 2.940 2.760 2.760 11,500 +0.00(+0.00%)
Jul 02, 2004 2.910 2.910 2.760 2.760 2,700 +0.00(+0.00%)
Jul 01, 2004 2.910 2.950 2.750 2.760 4,100 -0.05(-1.78%)
Jun 30, 2004 2.910 2.910 2.800 2.810 1,700 -0.14(-4.75%)
Jun 29, 2004 3.030 3.070 2.730 2.950 7,200 -0.08(-2.64%)
Jun 28, 2004 3.090 3.100 2.980 3.030 2,700 +0.04(+1.34%)
Jun 25, 2004 2.950 3.120 2.840 2.990 5,700 -0.09(-2.92%)
Jun 24, 2004 2.760 3.100 2.750 3.080 31,500 +0.24(+8.45%)
Jun 23, 2004 2.750 2.940 2.750 2.840 5,100 +0.21(+7.98%)
Jun 22, 2004 2.660 2.840 2.630 2.630 2,500 -0.07(-2.59%)
Jun 21, 2004 2.610 2.890 2.610 2.700 7,100 -0.12(-4.26%)
Jun 18, 2004 2.800 2.930 2.610 2.820 11,600 -0.06(-2.08%)
Jun 17, 2004 2.890 2.980 2.880 2.880 5,100 +0.02(+0.70%)
Jun 16, 2004 2.860 2.950 2.850 2.860 4,000 +0.00(+0.00%)
Jun 15, 2004 2.800 2.960 2.800 2.860 5,600 +0.10(+3.62%)
Jun 14, 2004 2.900 2.950 2.600 2.760 5,400 -0.13(-4.50%)
Jun 10, 2004 2.890 2.990 2.810 2.890 15,200 +0.02(+0.66%)
Jun 09, 2004 2.540 3.000 2.540 2.871 6,700 -0.12(-3.98%)
Jun 08, 2004 2.910 2.990 2.700 2.990 3,700 -0.01(-0.33%)
Jun 07, 2004 2.950 3.000 2.930 3.000 7,900 +0.10(+3.45%)
Jun 04, 2004 2.980 2.980 2.900 2.900 2,900 -0.07(-2.36%)
Jun 03, 2004 2.891 2.970 2.891 2.970 300 -0.03(-1.00%)
Jun 02, 2004 2.920 3.000 2.850 3.000 14,700 +0.07(+2.39%)
Jun 01, 2004 2.790 2.930 2.790 2.930 7,300 +0.07(+2.45%)
May 28, 2004 2.790 2.860 2.790 2.860 7,700 +0.00(+0.00%)
May 27, 2004 2.960 3.010 2.850 2.860 10,300 -0.13(-4.35%)
May 26, 2004 2.550 3.100 2.550 2.990 15,500 +0.01(+0.34%)
May 25, 2004 2.510 2.980 2.510 2.980 9,900 +0.16(+5.67%)
May 24, 2004 2.800 2.950 2.700 2.820 29,500 +0.14(+5.22%)
May 21, 2004 2.840 2.860 2.630 2.680 1,100 +0.08(+3.08%)
May 20, 2004 2.790 2.790 2.600 2.600 1,800 -0.17(-6.14%)
May 19, 2004 2.560 2.840 2.560 2.770 13,800 -0.05(-1.77%)
May 18, 2004 2.450 2.840 2.370 2.820 12,300 +0.42(+17.50%)
May 17, 2004 2.480 2.610 2.340 2.400 5,700 -0.15(-5.88%)
May 14, 2004 2.490 2.629 2.430 2.550 3,800 -0.09(-3.41%)
May 13, 2004 2.540 2.670 2.540 2.640 5,400 +0.09(+3.53%)
May 12, 2004 2.170 2.575 2.170 2.550 26,400 -0.27(-9.57%)
May 11, 2004 2.930 2.940 2.769 2.820 6,900 -0.01(-0.35%)
May 10, 2004 2.940 2.940 2.830 2.830 7,700 -0.10(-3.38%)
May 07, 2004 2.940 2.940 2.910 2.929 3,100 +0.10(+3.50%)
May 06, 2004 2.960 2.960 2.830 2.830 14,200 -0.10(-3.41%)
May 05, 2004 2.800 2.930 2.800 2.930 11,800 +0.20(+7.33%)
May 04, 2004 2.700 2.740 2.700 2.730 1,200 +0.13(+5.00%)
May 03, 2004 2.590 2.800 2.530 2.600 8,400 +0.04(+1.56%)
Apr 30, 2004 2.840 3.000 2.550 2.560 17,700 -0.26(-9.22%)
Apr 29, 2004 2.830 2.950 2.800 2.820 5,400 -0.03(-1.05%)
Apr 28, 2004 2.910 2.910 2.850 2.850 5,300 -0.05(-1.72%)
Apr 27, 2004 3.000 3.000 2.900 2.900 5,900 -0.03(-0.96%)
Apr 26, 2004 3.000 3.050 2.860 2.928 11,800 -0.07(-2.40%)
Apr 23, 2004 3.060 3.060 2.970 3.000 8,900 -0.07(-2.28%)
Apr 22, 2004 3.000 3.110 2.990 3.070 23,400 -0.02(-0.65%)
Apr 21, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 20, 2004 3.090 3.100 3.050 3.090 7,700 -0.01(-0.32%)
Apr 19, 2004 2.980 3.110 2.900 3.100 10,400 +0.03(+0.98%)
Apr 16, 2004 2.830 3.100 2.830 3.070 13,500 +0.12(+4.07%)
Apr 15, 2004 2.900 3.100 2.860 2.950 15,700 -0.04(-1.34%)
Apr 14, 2004 2.990 3.060 2.850 2.990 9,200 -0.02(-0.66%)
Apr 13, 2004 2.900 3.050 2.900 3.010 4,400 -0.04(-1.31%)
Apr 12, 2004 2.960 3.090 2.900 3.050 2,700 -0.10(-3.17%)
Apr 08, 2004 3.040 3.150 2.950 3.150 4,200 +0.07(+2.27%)
Apr 07, 2004 2.980 3.090 2.980 3.080 5,200 +0.07(+2.33%)
Apr 06, 2004 3.130 3.140 2.950 3.010 8,900 +0.01(+0.33%)
Apr 05, 2004 3.030 3.110 2.910 3.000 10,400 +0.00(+0.00%)
Apr 02, 2004 3.050 3.130 2.950 3.000 27,400 -0.01(-0.33%)
Apr 01, 2004 3.040 3.120 3.010 3.010 1,800 +0.01(+0.33%)
Mar 31, 2004 3.020 3.120 3.000 3.000 4,700 -0.15(-4.76%)
Mar 30, 2004 3.090 3.150 3.090 3.150 3,700 +0.08(+2.61%)
Mar 29, 2004 3.160 3.160 2.940 3.070 5,200 +0.07(+2.33%)
Mar 26, 2004 3.000 3.090 2.940 3.000 7,400 -0.06(-1.96%)
Mar 25, 2004 3.040 3.060 3.040 3.060 3,000 +0.04(+1.32%)
Mar 24, 2004 3.011 3.020 3.011 3.020 1,200 +0.01(+0.33%)
Mar 23, 2004 2.910 3.050 2.900 3.010 6,700 -0.01(-0.33%)
Mar 22, 2004 3.000 3.020 2.950 3.020 15,700 -0.03(-0.98%)
Mar 19, 2004 3.000 3.050 3.000 3.050 24,500 +0.05(+1.67%)
Mar 18, 2004 2.870 3.010 2.870 3.000 8,000 +0.00(+0.00%)
Mar 17, 2004 2.940 3.060 2.930 3.000 10,300 -0.03(-0.99%)
Mar 16, 2004 2.960 3.050 2.950 3.030 4,000 +0.13(+4.48%)
Mar 15, 2004 2.930 3.020 2.900 2.900 5,700 -0.15(-4.92%)
Mar 12, 2004 2.980 3.060 2.980 3.050 3,600 +0.10(+3.39%)
Mar 11, 2004 3.025 3.110 2.900 2.950 8,600 -0.01(-0.34%)
Mar 10, 2004 3.100 3.120 2.960 2.960 3,700 -0.02(-0.67%)
Mar 09, 2004 2.980 3.140 2.960 2.980 15,500 +0.00(+0.00%)
Mar 08, 2004 2.930 2.990 2.930 2.980 2,900 -0.01(-0.37%)
Mar 05, 2004 3.110 3.130 2.920 2.991 4,000 -0.16(-5.05%)
Mar 04, 2004 2.970 3.150 2.950 3.150 4,800 +0.14(+4.65%)
Mar 03, 2004 3.160 3.160 2.910 3.010 9,200 +0.03(+1.01%)
Mar 02, 2004 3.060 3.090 2.940 2.980 16,100 -0.24(-7.45%)
Mar 01, 2004 3.190 3.220 3.101 3.220 19,300 +0.16(+5.23%)
Feb 27, 2004 3.180 3.190 3.060 3.060 7,200 -0.03(-0.97%)
Feb 26, 2004 3.090 3.200 3.000 3.090 20,500 -0.06(-1.90%)
Feb 25, 2004 3.200 3.201 3.020 3.150 13,700 -0.03(-0.94%)
Feb 24, 2004 3.170 3.180 3.100 3.180 7,000 +0.07(+2.25%)
Feb 23, 2004 3.190 3.190 3.100 3.110 7,000 +0.01(+0.32%)
Feb 20, 2004 3.225 3.229 3.100 3.100 6,900 -0.10(-3.13%)
Feb 19, 2004 2.970 3.200 2.911 3.200 78,900 +0.24(+8.11%)
Feb 18, 2004 3.410 3.410 2.760 2.960 172,200 -0.39(-11.64%)
Feb 17, 2004 3.340 3.400 3.340 3.350 27,300 -0.15(-4.29%)
Feb 13, 2004 3.451 3.510 3.450 3.500 4,700 +0.05(+1.45%)
Feb 12, 2004 3.500 3.500 3.450 3.450 2,300 -0.01(-0.29%)
Feb 11, 2004 3.380 3.500 3.380 3.460 6,800 -0.09(-2.54%)
Feb 10, 2004 3.500 3.560 3.390 3.550 3,400 +0.03(+0.85%)
Feb 09, 2004 3.490 3.550 3.400 3.520 7,400 +0.12(+3.53%)
Feb 06, 2004 3.489 3.489 3.400 3.400 2,000 -0.01(-0.29%)
Feb 05, 2004 3.260 3.410 3.260 3.410 4,600 +0.04(+1.19%)
Feb 04, 2004 3.510 3.520 3.360 3.370 10,000 -0.15(-4.26%)
Feb 03, 2004 3.520 3.520 3.510 3.520 2,800 +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.