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

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2006 7.200 8.010 7.200 7.640 157,000 +0.54(+7.61%)
Jan 30, 2006 7.100 7.190 7.010 7.100 30,000 -0.05(-0.70%)
Jan 27, 2006 7.000 7.180 7.000 7.150 29,600 +0.20(+2.88%)
Jan 26, 2006 7.100 7.230 6.850 6.950 58,400 -0.06(-0.84%)
Jan 25, 2006 6.750 7.080 6.700 7.009 48,000 +0.21(+3.07%)
Jan 24, 2006 6.800 7.200 6.760 6.800 76,600 -0.04(-0.60%)
Jan 23, 2006 6.980 7.000 6.750 6.841 55,200 -0.15(-2.13%)
Jan 20, 2006 7.100 7.210 6.880 6.990 44,500 -0.10(-1.41%)
Jan 19, 2006 7.200 7.300 6.810 7.090 79,100 -0.20(-2.74%)
Jan 18, 2006 7.150 7.360 7.070 7.290 31,200 +0.04(+0.55%)
Jan 17, 2006 7.500 7.580 7.010 7.250 92,400 -0.45(-5.84%)
Jan 13, 2006 7.950 8.000 7.700 7.700 39,500 -0.16(-2.04%)
Jan 12, 2006 7.900 8.000 7.700 7.860 33,400 +0.10(+1.29%)
Jan 11, 2006 7.980 8.100 7.750 7.760 73,900 -0.11(-1.40%)
Jan 10, 2006 7.800 7.950 7.600 7.870 69,800 +0.33(+4.38%)
Jan 09, 2006 7.450 8.000 7.350 7.540 105,000 +0.09(+1.21%)
Jan 06, 2006 7.600 7.600 7.350 7.450 51,100 -0.08(-1.06%)
Jan 05, 2006 7.530 7.600 7.400 7.530 67,300 -0.15(-1.95%)
Jan 04, 2006 7.350 7.680 7.080 7.680 122,400 +0.22(+2.96%)
Jan 03, 2006 7.950 7.980 7.250 7.459 89,700 -0.19(-2.50%)
Dec 30, 2005 7.330 7.690 7.330 7.650 122,600 +0.30(+4.08%)
Dec 29, 2005 6.730 7.400 6.650 7.350 180,600 +0.62(+9.21%)
Dec 28, 2005 6.360 6.730 6.350 6.730 80,800 +0.25(+3.86%)
Dec 27, 2005 6.550 6.790 6.350 6.480 177,700 -0.62(-8.73%)
Dec 23, 2005 7.200 7.230 7.080 7.100 44,000 -0.15(-2.07%)
Dec 22, 2005 7.250 7.500 7.070 7.250 52,000 -0.07(-0.96%)
Dec 21, 2005 7.500 7.500 7.250 7.320 42,400 -0.18(-2.40%)
Dec 20, 2005 7.700 7.710 7.360 7.500 40,900 -0.19(-2.47%)
Dec 19, 2005 7.400 7.700 7.300 7.690 78,500 +0.20(+2.67%)
Dec 16, 2005 7.540 7.790 7.010 7.490 194,100 -0.09(-1.19%)
Dec 15, 2005 8.200 8.490 7.460 7.580 199,700 -0.57(-6.99%)
Dec 14, 2005 8.750 8.750 8.130 8.150 99,900 -0.43(-5.01%)
Dec 13, 2005 8.220 8.650 8.030 8.580 103,900 +0.17(+2.02%)
Dec 12, 2005 8.300 8.740 8.300 8.410 97,900 +0.15(+1.81%)
Dec 09, 2005 8.250 8.500 7.948 8.260 100,400 +0.06(+0.73%)
Dec 08, 2005 8.750 8.750 7.900 8.200 175,700 -0.50(-5.75%)
Dec 07, 2005 8.650 8.800 8.140 8.700 177,300 +0.05(+0.58%)
Dec 06, 2005 9.250 9.400 8.600 8.650 205,200 -0.45(-4.95%)
Dec 05, 2005 8.500 9.200 8.500 9.100 358,900 +0.61(+7.18%)
Dec 02, 2005 7.840 8.900 7.810 8.490 452,600 +0.74(+9.55%)
Dec 01, 2005 6.900 7.750 6.900 7.750 218,800 +0.90(+13.14%)
Nov 30, 2005 6.820 7.060 6.740 6.850 61,400 -0.10(-1.37%)
Nov 29, 2005 7.200 7.220 6.880 6.945 33,900 -0.15(-2.18%)
Nov 28, 2005 7.360 7.390 6.950 7.100 36,900 -0.30(-4.05%)
Nov 25, 2005 7.190 7.440 7.150 7.400 29,700 +0.20(+2.78%)
Nov 23, 2005 7.360 7.400 6.900 7.200 90,800 -0.17(-2.31%)
Nov 22, 2005 7.550 7.550 7.270 7.370 42,900 -0.08(-1.07%)
Nov 21, 2005 7.200 7.600 6.850 7.450 48,600 +0.16(+2.19%)
Nov 18, 2005 7.200 7.300 6.990 7.290 55,700 +0.13(+1.82%)
Nov 17, 2005 7.080 7.250 6.730 7.160 79,400 -0.08(-1.10%)
Nov 16, 2005 7.800 7.840 7.130 7.240 82,700 -0.40(-5.24%)
Nov 15, 2005 7.480 7.840 7.420 7.640 107,100 +0.29(+3.95%)
Nov 14, 2005 7.160 7.550 7.120 7.350 104,100 +0.19(+2.65%)
Nov 11, 2005 6.130 7.160 6.100 7.160 162,900 +0.79(+12.40%)
Nov 10, 2005 6.910 6.920 6.010 6.370 291,300 -0.68(-9.65%)
Nov 09, 2005 7.520 7.640 7.020 7.050 175,600 -0.48(-6.37%)
Nov 08, 2005 8.000 8.030 7.400 7.530 214,700 -0.36(-4.56%)
Nov 07, 2005 7.210 7.900 7.160 7.890 293,400 +0.86(+12.23%)
Nov 04, 2005 6.800 7.250 6.530 7.030 286,800 +0.31(+4.61%)
Nov 03, 2005 6.990 6.990 5.800 6.720 442,500 +1.21(+21.96%)
Nov 02, 2005 4.980 5.610 4.970 5.510 95,800 +0.63(+12.91%)
Nov 01, 2005 4.450 4.970 4.450 4.880 34,900 +0.43(+9.66%)
Oct 31, 2005 4.730 4.730 4.420 4.450 65,100 -0.28(-5.92%)
Oct 28, 2005 4.930 4.930 4.700 4.730 18,800 -0.23(-4.64%)
Oct 27, 2005 4.860 5.000 4.850 4.960 24,500 +0.03(+0.61%)
Oct 26, 2005 4.860 4.990 4.810 4.930 36,600 +0.13(+2.71%)
Oct 25, 2005 4.740 4.810 4.660 4.800 24,800 +0.11(+2.35%)
Oct 24, 2005 4.840 4.840 4.680 4.690 45,300 +0.01(+0.21%)
Oct 21, 2005 4.850 4.900 4.600 4.680 49,800 +0.08(+1.74%)
Oct 20, 2005 4.670 4.750 4.420 4.600 39,200 -0.07(-1.50%)
Oct 19, 2005 4.630 4.730 4.540 4.670 50,000 +0.04(+0.86%)
Oct 18, 2005 4.270 4.670 4.240 4.630 79,900 +0.36(+8.43%)
Oct 17, 2005 4.390 4.390 4.200 4.270 46,600 -0.13(-2.95%)
Oct 14, 2005 4.450 4.460 4.210 4.400 51,300 -0.10(-2.22%)
Oct 13, 2005 4.650 4.650 4.300 4.500 70,500 -0.25(-5.26%)
Oct 12, 2005 4.800 4.810 4.670 4.750 28,000 -0.15(-3.06%)
Oct 11, 2005 4.900 4.940 4.820 4.900 13,300 -0.05(-1.01%)
Oct 10, 2005 4.900 4.960 4.900 4.950 12,900 +0.01(+0.20%)
Oct 07, 2005 4.840 4.940 4.700 4.940 66,700 +0.17(+3.56%)
Oct 06, 2005 4.800 4.910 4.700 4.770 57,900 -0.07(-1.45%)
Oct 05, 2005 5.100 5.100 4.600 4.840 144,700 -0.36(-6.92%)
Oct 04, 2005 5.400 5.400 4.990 5.200 100,200 -0.24(-4.41%)
Oct 03, 2005 5.670 5.670 5.280 5.440 66,500 -0.23(-4.06%)
Sep 30, 2005 5.400 5.750 5.250 5.670 37,900 +0.09(+1.61%)
Sep 29, 2005 5.660 5.690 5.530 5.580 50,700 -0.11(-1.93%)
Sep 28, 2005 5.930 5.970 5.550 5.690 94,300 -0.29(-4.85%)
Sep 27, 2005 6.020 6.090 5.900 5.980 26,400 -0.12(-1.97%)
Sep 26, 2005 6.190 6.330 5.970 6.100 30,900 -0.08(-1.29%)
Sep 23, 2005 6.180 6.180 5.850 6.180 54,200 +0.15(+2.49%)
Sep 22, 2005 6.000 6.100 5.750 6.030 65,800 -0.09(-1.47%)
Sep 21, 2005 6.180 6.180 6.000 6.120 72,700 -0.02(-0.33%)
Sep 20, 2005 6.050 6.340 6.050 6.140 48,200 +0.04(+0.66%)
Sep 19, 2005 6.390 6.390 6.050 6.100 73,900 -0.24(-3.79%)
Sep 16, 2005 6.450 6.450 6.150 6.340 61,900 -0.14(-2.16%)
Sep 15, 2005 6.250 6.480 6.210 6.480 49,100 +0.23(+3.68%)
Sep 14, 2005 6.550 6.590 6.120 6.250 105,800 -0.36(-5.45%)
Sep 13, 2005 6.650 6.650 6.560 6.610 34,400 -0.04(-0.60%)
Sep 12, 2005 6.650 6.690 6.570 6.650 44,600 +0.06(+0.91%)
Sep 09, 2005 6.510 6.650 6.410 6.590 72,700 +0.09(+1.38%)
Sep 08, 2005 6.420 6.510 6.410 6.500 28,400 +0.03(+0.46%)
Sep 07, 2005 6.400 6.510 6.390 6.470 69,100 +0.09(+1.41%)
Sep 06, 2005 6.500 6.500 6.230 6.380 64,900 -0.13(-2.00%)
Sep 02, 2005 6.800 6.800 6.400 6.510 80,300 -0.34(-4.96%)
Sep 01, 2005 6.750 6.980 6.600 6.850 105,800 +0.21(+3.16%)
Aug 31, 2005 6.320 6.690 6.210 6.640 92,900 +0.22(+3.43%)
Aug 30, 2005 6.310 6.530 6.200 6.420 91,400 -0.03(-0.47%)
Aug 29, 2005 6.470 6.680 6.110 6.450 132,500 -0.12(-1.83%)
Aug 26, 2005 6.730 6.730 6.300 6.570 116,600 -0.17(-2.52%)
Aug 25, 2005 6.600 6.750 6.510 6.740 84,200 +0.09(+1.35%)
Aug 24, 2005 7.220 7.220 6.540 6.650 247,500 -0.56(-7.77%)
Aug 23, 2005 7.050 7.400 7.050 7.210 254,900 +0.21(+3.00%)
Aug 22, 2005 6.300 7.000 6.300 7.000 459,800 +0.80(+12.90%)
Aug 19, 2005 5.700 6.340 5.520 6.200 312,400 +0.50(+8.77%)
Aug 18, 2005 5.930 6.000 5.500 5.700 186,800 -0.23(-3.88%)
Aug 17, 2005 6.150 6.250 5.800 5.930 164,900 -0.24(-3.89%)
Aug 16, 2005 6.250 6.400 5.920 6.170 137,700 -0.13(-2.06%)
Aug 15, 2005 6.900 6.900 6.000 6.300 209,800 -0.69(-9.87%)
Aug 12, 2005 7.050 7.050 6.840 6.990 61,800 -0.11(-1.55%)
Aug 11, 2005 6.960 7.270 6.940 7.100 76,600 +0.14(+2.01%)
Aug 10, 2005 6.830 7.180 6.800 6.960 83,800 +0.07(+1.02%)
Aug 09, 2005 7.100 7.110 6.660 6.890 144,200 -0.23(-3.23%)
Aug 08, 2005 7.700 7.700 7.050 7.120 135,600 -0.64(-8.25%)
Aug 05, 2005 7.700 7.800 7.500 7.760 94,000 +0.06(+0.78%)
Aug 04, 2005 7.350 8.140 7.350 7.700 756,600 +0.55(+7.69%)
Aug 03, 2005 6.750 7.430 6.750 7.150 194,700 +0.10(+1.42%)
Aug 02, 2005 8.150 8.150 7.000 7.050 654,600 -1.55(-18.02%)
Aug 01, 2005 8.020 8.740 8.020 8.600 211,600 +0.58(+7.23%)
Jul 29, 2005 8.350 8.350 7.980 8.020 193,900 -0.37(-4.41%)
Jul 28, 2005 8.940 8.950 8.000 8.390 233,700 -0.55(-6.15%)
Jul 27, 2005 8.770 9.000 8.590 8.940 107,400 +0.17(+1.94%)
Jul 26, 2005 8.920 8.990 8.600 8.770 196,900 -0.15(-1.68%)
Jul 25, 2005 11.31 11.36 8.560 8.920 957,500 -2.38(-21.06%)
Jul 22, 2005 11.70 11.79 11.15 11.30 71,700 -0.40(-3.42%)
Jul 21, 2005 11.31 11.77 11.25 11.70 186,200 +0.60(+5.41%)
Jul 20, 2005 10.37 11.23 10.30 11.10 186,800 +0.63(+6.02%)
Jul 19, 2005 10.25 10.73 10.19 10.47 87,600 +0.29(+2.85%)
Jul 18, 2005 10.30 10.70 9.900 10.18 93,600 -0.25(-2.40%)
Jul 15, 2005 10.44 10.54 10.19 10.43 54,200 -0.11(-1.05%)
Jul 14, 2005 10.85 11.20 10.32 10.54 76,100 -0.21(-1.94%)
Jul 13, 2005 11.20 11.34 10.28 10.75 144,200 -0.45(-4.02%)
Jul 12, 2005 10.63 11.20 10.60 11.20 201,400 +0.67(+6.36%)
Jul 11, 2005 9.740 10.72 9.710 10.53 169,700 +0.88(+9.12%)
Jul 08, 2005 9.610 9.980 9.530 9.650 75,800 +0.04(+0.42%)
Jul 07, 2005 9.680 9.780 9.410 9.610 80,100 -0.14(-1.44%)
Jul 06, 2005 9.100 9.990 8.740 9.750 191,900 +0.75(+8.33%)
Jul 05, 2005 9.250 9.250 8.150 9.000 275,900 -0.30(-3.23%)
Jul 01, 2005 9.510 9.700 8.750 9.300 220,900 -0.41(-4.22%)
Jun 30, 2005 10.10 10.13 9.360 9.710 108,600 -0.42(-4.15%)
Jun 29, 2005 10.70 10.74 9.820 10.13 107,400 -0.47(-4.43%)
Jun 28, 2005 9.990 10.69 9.990 10.60 113,200 +0.77(+7.83%)
Jun 27, 2005 10.22 10.30 9.700 9.830 214,000 -0.42(-4.10%)
Jun 24, 2005 11.18 11.18 9.500 10.25 409,300 -0.93(-8.32%)
Jun 23, 2005 11.60 11.60 10.70 11.18 203,100 -0.41(-3.54%)
Jun 22, 2005 12.12 12.38 11.06 11.59 239,100 -0.48(-3.98%)
Jun 21, 2005 11.53 12.35 11.33 12.07 230,600 +0.74(+6.53%)
Jun 20, 2005 11.99 12.00 10.71 11.33 281,600 -0.46(-3.90%)
Jun 17, 2005 12.49 12.50 11.40 11.79 306,300 -0.65(-5.23%)
Jun 16, 2005 12.74 12.97 12.25 12.44 176,400 -0.30(-2.35%)
Jun 15, 2005 12.64 12.85 11.81 12.74 314,900 +0.34(+2.74%)
Jun 14, 2005 11.80 12.47 11.78 12.40 327,400 +0.80(+6.90%)
Jun 13, 2005 11.00 11.79 10.91 11.60 276,900 +0.64(+5.84%)
Jun 10, 2005 10.55 11.24 10.36 10.96 244,100 +0.41(+3.89%)
Jun 09, 2005 10.81 11.48 9.500 10.55 718,700 -0.29(-2.68%)
Jun 08, 2005 13.00 13.00 10.11 10.84 1,147,400 -2.01(-15.64%)
Jun 07, 2005 12.44 13.00 12.38 12.85 429,500 +0.91(+7.62%)
Jun 06, 2005 11.00 12.17 11.00 11.94 442,800 +1.14(+10.56%)
Jun 03, 2005 10.50 10.95 10.24 10.80 253,900 +0.58(+5.68%)
Jun 02, 2005 9.930 10.45 9.930 10.22 311,500 +0.38(+3.86%)
Jun 01, 2005 9.700 9.930 9.400 9.840 345,800 +0.44(+4.68%)
May 31, 2005 8.860 9.500 8.690 9.400 420,600 +1.01(+12.04%)
May 27, 2005 8.650 8.850 8.000 8.390 170,700 -0.23(-2.67%)
May 26, 2005 8.120 8.670 8.120 8.620 93,000 +0.51(+6.29%)
May 25, 2005 8.280 8.390 7.754 8.110 82,600 -0.27(-3.22%)
May 24, 2005 8.150 8.390 7.400 8.380 200,000 +0.16(+1.95%)
May 23, 2005 8.390 8.450 8.150 8.220 131,600 -0.03(-0.36%)
May 20, 2005 8.050 8.400 8.050 8.250 146,500 +0.20(+2.48%)
May 19, 2005 7.900 8.200 7.850 8.050 255,600 +0.34(+4.41%)
May 18, 2005 7.770 8.050 7.630 7.710 194,100 +0.09(+1.18%)
May 17, 2005 7.000 7.800 6.810 7.620 163,700 +0.59(+8.39%)
May 16, 2005 8.040 8.040 6.790 7.030 186,000 -0.28(-3.83%)
May 13, 2005 8.190 8.230 7.310 7.310 227,300 -0.84(-10.31%)
May 12, 2005 8.150 8.870 7.700 8.150 471,600 +0.57(+7.52%)
May 11, 2005 7.500 7.600 7.250 7.580 152,600 +0.33(+4.55%)
May 10, 2005 7.490 7.500 7.002 7.250 209,000 +0.39(+5.69%)
May 09, 2005 6.900 7.000 6.680 6.860 212,300 +0.20(+3.00%)
May 06, 2005 6.640 6.850 6.510 6.660 231,000 +0.17(+2.62%)
May 05, 2005 6.600 6.650 6.450 6.490 123,900 -0.07(-1.07%)
May 04, 2005 6.500 6.650 6.400 6.560 107,400 +0.01(+0.15%)
May 03, 2005 6.500 6.550 6.140 6.550 78,600 +0.07(+1.08%)
May 02, 2005 6.210 6.490 6.200 6.480 73,500 +0.29(+4.68%)
Apr 29, 2005 6.500 6.650 6.020 6.190 151,800 -0.31(-4.77%)
Apr 28, 2005 6.150 6.700 6.150 6.500 102,500 +0.37(+6.04%)
Apr 27, 2005 6.000 6.270 5.950 6.130 57,800 +0.18(+3.03%)
Apr 26, 2005 5.900 6.190 5.800 5.950 129,900 +0.20(+3.48%)
Apr 25, 2005 5.600 6.190 5.600 5.750 70,200 +0.18(+3.23%)
Apr 22, 2005 5.790 5.950 5.500 5.570 61,900 -0.12(-2.11%)
Apr 21, 2005 5.250 5.950 5.250 5.690 124,300 +0.39(+7.36%)
Apr 20, 2005 5.550 5.900 5.250 5.300 68,600 -0.11(-2.03%)
Apr 19, 2005 4.570 5.420 4.570 5.410 141,400 +0.64(+13.42%)
Apr 18, 2005 5.700 5.700 4.500 4.770 212,500 -0.98(-17.04%)
Apr 15, 2005 5.800 6.180 5.430 5.750 103,900 -0.28(-4.64%)
Apr 14, 2005 6.100 6.360 5.760 6.030 90,100 +0.10(+1.69%)
Apr 13, 2005 5.270 6.260 5.270 5.930 245,300 +0.63(+11.89%)
Apr 12, 2005 5.800 5.890 5.180 5.300 137,000 -0.49(-8.46%)
Apr 11, 2005 6.580 6.680 5.750 5.790 186,500 -0.70(-10.79%)
Apr 08, 2005 6.260 6.650 6.150 6.490 305,600 +0.48(+7.99%)
Apr 07, 2005 5.380 6.370 5.380 6.010 413,500 +0.73(+13.83%)
Apr 06, 2005 4.940 5.300 4.940 5.280 60,800 +0.36(+7.32%)
Apr 05, 2005 4.860 4.990 4.800 4.920 24,700 -0.03(-0.61%)
Apr 04, 2005 5.000 5.200 4.900 4.950 38,700 -0.11(-2.17%)
Apr 01, 2005 5.000 5.400 5.000 5.060 94,600 +0.07(+1.40%)
Mar 31, 2005 4.510 5.000 4.500 4.990 51,200 +0.48(+10.64%)
Mar 30, 2005 4.720 4.990 4.300 4.510 121,000 -0.22(-4.65%)
Mar 29, 2005 5.130 5.590 4.400 4.730 243,100 -0.50(-9.56%)
Mar 28, 2005 4.790 5.300 4.630 5.230 178,200 +0.47(+9.87%)
Mar 24, 2005 4.750 5.000 4.310 4.760 149,400 +0.06(+1.28%)
Mar 23, 2005 4.600 5.400 4.590 4.700 318,500 +0.16(+3.52%)
Mar 22, 2005 3.510 4.540 3.510 4.540 395,100 +1.28(+39.26%)
Mar 21, 2005 3.300 3.300 3.210 3.260 6,800 +0.01(+0.31%)
Mar 18, 2005 3.290 3.290 3.250 3.250 1,300 +0.04(+1.25%)
Mar 17, 2005 3.200 3.280 3.100 3.210 16,400 -0.09(-2.73%)
Mar 16, 2005 3.280 3.500 3.280 3.300 19,400 +0.00(+0.00%)
Mar 15, 2005 3.200 3.460 3.200 3.300 10,200 +0.21(+6.80%)
Mar 14, 2005 3.150 3.350 3.000 3.090 20,100 +0.04(+1.31%)
Mar 11, 2005 3.100 3.150 3.040 3.050 3,300 +0.05(+1.67%)
Mar 10, 2005 3.000 3.000 3.000 3.000 700 -0.08(-2.60%)
Mar 09, 2005 3.080 3.090 3.080 3.080 13,800 +0.00(+0.00%)
Mar 08, 2005 3.010 3.080 3.010 3.080 7,400 -0.02(-0.65%)
Mar 07, 2005 3.030 3.100 2.990 3.100 9,400 +0.09(+2.99%)
Mar 04, 2005 3.020 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Mar 03, 2005 3.011 3.020 2.990 3.000 34,400 -0.04(-1.32%)
Mar 02, 2005 3.080 3.080 3.000 3.040 9,700 -0.06(-1.94%)
Mar 01, 2005 3.110 3.280 3.090 3.100 5,900 +0.09(+2.99%)
Feb 28, 2005 3.000 3.062 2.860 3.010 16,500 -0.04(-1.31%)
Feb 25, 2005 2.910 3.050 2.910 3.050 11,000 +0.04(+1.33%)
Feb 24, 2005 3.000 3.050 2.950 3.010 4,100 +0.00(+0.00%)
Feb 23, 2005 2.980 3.040 2.900 3.010 18,200 -0.07(-2.27%)
Feb 22, 2005 3.290 3.290 2.921 3.080 63,900 -0.31(-9.14%)
Feb 18, 2005 3.500 3.520 3.270 3.390 6,600 -0.01(-0.29%)
Feb 17, 2005 3.600 3.600 3.350 3.400 21,000 -0.08(-2.30%)
Feb 16, 2005 3.600 3.600 3.440 3.480 22,600 -0.10(-2.79%)
Feb 15, 2005 3.400 3.580 3.250 3.580 12,400 +0.23(+6.87%)
Feb 14, 2005 3.500 3.500 3.350 3.350 13,200 -0.11(-3.18%)
Feb 11, 2005 3.540 3.590 3.260 3.460 14,600 -0.11(-3.08%)
Feb 10, 2005 3.490 3.600 3.350 3.570 20,100 +0.14(+4.08%)
Feb 09, 2005 3.570 3.570 3.400 3.430 19,700 -0.17(-4.72%)
Feb 08, 2005 3.590 3.600 3.540 3.600 18,400 +0.04(+1.12%)
Feb 07, 2005 3.510 3.600 3.460 3.560 21,500 +0.10(+2.89%)
Feb 04, 2005 3.550 3.580 3.440 3.460 24,100 +0.06(+1.76%)
Feb 03, 2005 3.440 3.480 3.400 3.400 30,900 +0.01(+0.29%)
Feb 02, 2005 3.380 3.440 3.200 3.390 56,000 +0.21(+6.60%)
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.