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

Adicet Bio Inc (NQ: ACET )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 50.54 51.80 50.40 51.45 9,425 -0.07(-0.14%)
Aug 30, 2005 50.61 51.94 50.61 51.52 3,984 +1.12(+2.22%)
Aug 29, 2005 50.82 50.82 50.05 50.40 4,992 -0.56(-1.10%)
Aug 26, 2005 52.29 52.29 50.75 50.96 4,465 -1.19(-2.28%)
Aug 25, 2005 53.55 53.55 50.75 52.15 8,982 -0.70(-1.32%)
Aug 24, 2005 50.96 53.41 50.75 52.85 5,012 +1.68(+3.28%)
Aug 23, 2005 51.45 51.59 50.75 51.17 7,458 -0.35(-0.68%)
Aug 22, 2005 52.50 53.69 51.17 51.52 4,158 -1.33(-2.52%)
Aug 19, 2005 52.57 53.55 50.96 52.85 3,276 +0.70(+1.34%)
Aug 18, 2005 52.64 52.64 51.59 52.15 4,220 +0.14(+0.27%)
Aug 17, 2005 51.59 52.37 51.59 52.01 2,064 +0.21(+0.41%)
Aug 16, 2005 53.48 53.48 51.03 51.80 13,120 -1.68(-3.14%)
Aug 15, 2005 53.90 53.90 52.99 53.48 4,342 -0.70(-1.29%)
Aug 12, 2005 53.13 54.25 52.99 54.18 5,505 +0.98(+1.84%)
Aug 11, 2005 53.20 53.55 52.92 53.20 14,910 +0.00(+0.00%)
Aug 10, 2005 54.04 54.39 52.71 53.20 6,445 -0.21(-0.39%)
Aug 09, 2005 52.78 53.62 52.57 53.41 2,632 +0.91(+1.73%)
Aug 08, 2005 54.25 54.25 52.43 52.50 4,997 -1.19(-2.22%)
Aug 05, 2005 54.39 54.74 53.27 53.69 5,406 -0.77(-1.41%)
Aug 04, 2005 56.00 56.00 54.18 54.46 13,709 -1.47(-2.63%)
Aug 03, 2005 55.65 56.07 54.25 55.93 12,245 -0.07(-0.13%)
Aug 02, 2005 55.65 56.28 55.65 56.00 14,504 +0.00(+0.00%)
Aug 01, 2005 56.07 56.13 55.65 56.00 2,560 +0.00(+0.00%)
Jul 29, 2005 55.23 57.40 55.23 56.00 9,746 +0.63(+1.14%)
Jul 28, 2005 55.30 56.00 55.30 55.37 6,753 -0.63(-1.13%)
Jul 27, 2005 56.70 56.70 55.65 56.00 6,724 -0.49(-0.87%)
Jul 26, 2005 55.72 56.49 55.72 56.49 4,711 +0.77(+1.38%)
Jul 25, 2005 56.00 56.07 54.81 55.72 8,299 -0.56(-1.00%)
Jul 22, 2005 53.34 56.35 53.20 56.28 14,753 +2.38(+4.42%)
Jul 21, 2005 53.27 54.18 53.09 53.90 8,011 +0.84(+1.58%)
Jul 20, 2005 52.15 54.11 52.01 53.06 8,952 +1.19(+2.29%)
Jul 19, 2005 51.31 52.99 51.31 51.87 12,818 +0.63(+1.23%)
Jul 18, 2005 50.05 52.15 50.05 51.24 11,604 +0.49(+0.97%)
Jul 15, 2005 49.91 50.96 49.84 50.75 3,155 +0.56(+1.12%)
Jul 14, 2005 50.05 50.68 49.77 50.19 9,655 +0.14(+0.28%)
Jul 13, 2005 52.01 52.01 50.05 50.05 17,891 -2.03(-3.90%)
Jul 12, 2005 51.45 52.15 51.31 52.08 14,936 +0.49(+0.95%)
Jul 11, 2005 51.94 53.34 51.52 51.59 15,622 -0.98(-1.86%)
Jul 08, 2005 52.50 53.13 52.50 52.57 6,886 -0.77(-1.44%)
Jul 07, 2005 52.99 53.48 52.22 53.34 17,466 -0.07(-0.13%)
Jul 06, 2005 52.43 53.55 52.15 53.41 6,699 +1.05(+2.01%)
Jul 05, 2005 53.27 53.55 52.15 52.36 10,900 -1.05(-1.97%)
Jul 01, 2005 52.08 53.62 52.08 53.41 7,957 +1.05(+2.01%)
Jun 30, 2005 52.71 53.97 51.87 52.36 8,274 -1.19(-2.22%)
Jun 29, 2005 53.41 53.97 52.50 53.55 5,836 +0.56(+1.06%)
Jun 28, 2005 52.64 53.55 51.80 52.99 21,397 +0.70(+1.34%)
Jun 27, 2005 51.94 53.76 51.94 52.29 15,616 +0.49(+0.95%)
Jun 24, 2005 52.64 52.64 51.17 51.80 243,604 -0.70(-1.33%)
Jun 23, 2005 55.65 56.35 52.50 52.50 22,405 -3.43(-6.13%)
Jun 22, 2005 53.48 56.28 53.20 55.93 27,940 +3.08(+5.83%)
Jun 21, 2005 50.61 53.20 50.54 52.85 12,221 +2.59(+5.15%)
Jun 20, 2005 50.40 50.75 50.05 50.26 6,554 -0.35(-0.69%)
Jun 17, 2005 50.61 51.10 49.35 50.61 19,224 +0.77(+1.54%)
Jun 16, 2005 50.61 51.10 49.42 49.84 7,534 -1.26(-2.47%)
Jun 15, 2005 49.56 52.43 49.00 51.10 19,284 +1.61(+3.25%)
Jun 14, 2005 50.47 52.08 49.49 49.49 16,035 -0.49(-0.98%)
Jun 13, 2005 51.03 51.66 49.63 49.98 11,815 -1.47(-2.86%)
Jun 10, 2005 51.80 52.08 51.17 51.45 4,648 -0.35(-0.68%)
Jun 09, 2005 51.11 51.80 51.11 51.80 3,822 +0.35(+0.68%)
Jun 08, 2005 51.10 51.73 51.10 51.45 12,661 +0.00(+0.00%)
Jun 07, 2005 52.15 52.15 51.24 51.45 11,935 -0.07(-0.14%)
Jun 06, 2005 53.20 53.20 51.10 51.52 5,605 -1.68(-3.16%)
Jun 03, 2005 52.50 53.97 51.52 53.20 14,416 +1.19(+2.29%)
Jun 02, 2005 51.80 52.15 51.10 52.01 3,640 +0.07(+0.13%)
Jun 01, 2005 51.38 52.29 50.54 51.94 3,476 +1.05(+2.06%)
May 31, 2005 51.24 51.80 50.89 50.89 4,282 -0.49(-0.95%)
May 27, 2005 50.75 52.22 50.28 51.38 4,523 +0.70(+1.38%)
May 26, 2005 51.87 52.36 50.47 50.68 12,566 +0.63(+1.26%)
May 25, 2005 49.56 51.52 49.49 50.05 27,877 -0.35(-0.69%)
May 24, 2005 50.05 50.61 49.84 50.40 3,357 +0.35(+0.70%)
May 23, 2005 50.33 50.82 49.91 50.05 9,101 -0.49(-0.97%)
May 20, 2005 51.10 51.10 48.99 50.54 5,569 -0.21(-0.41%)
May 19, 2005 51.03 51.52 50.12 50.75 3,982 -0.21(-0.41%)
May 18, 2005 49.14 51.38 48.65 50.96 12,000 +2.03(+4.15%)
May 17, 2005 48.79 49.70 48.09 48.93 3,649 +0.28(+0.58%)
May 16, 2005 48.93 49.70 48.44 48.65 13,168 +0.28(+0.58%)
May 13, 2005 49.42 49.91 47.95 48.37 9,669 -0.98(-1.99%)
May 12, 2005 50.47 50.96 48.09 49.35 13,876 -1.12(-2.22%)
May 11, 2005 52.92 52.92 49.98 50.47 15,586 -2.17(-4.12%)
May 10, 2005 54.04 54.04 51.94 52.64 10,171 -1.26(-2.34%)
May 09, 2005 51.66 53.90 51.66 53.90 10,834 +2.24(+4.34%)
May 06, 2005 54.25 55.58 51.24 51.66 15,656 -2.38(-4.40%)
May 05, 2005 51.80 55.93 50.05 54.04 109,665 +2.45(+4.75%)
May 04, 2005 51.03 54.04 50.47 51.59 21,385 +1.19(+2.36%)
May 03, 2005 46.90 51.45 46.20 50.40 15,394 +3.92(+8.43%)
May 02, 2005 47.04 48.30 46.20 46.48 12,779 -0.77(-1.63%)
Apr 29, 2005 46.41 48.16 46.41 47.25 8,419 +0.70(+1.50%)
Apr 28, 2005 48.02 48.58 46.27 46.55 13,038 -1.68(-3.48%)
Apr 27, 2005 46.90 48.72 46.90 48.23 6,770 +1.19(+2.53%)
Apr 26, 2005 48.79 48.79 47.04 47.04 29,862 -1.54(-3.17%)
Apr 25, 2005 50.12 50.12 48.30 48.58 10,503 -0.77(-1.56%)
Apr 22, 2005 47.60 49.77 47.53 49.35 18,732 +1.61(+3.37%)
Apr 21, 2005 49.91 49.91 47.60 47.74 13,997 -1.05(-2.15%)
Apr 20, 2005 47.25 49.84 46.20 48.79 13,753 +1.54(+3.26%)
Apr 19, 2005 47.53 48.37 45.71 47.25 25,658 -0.63(-1.32%)
Apr 18, 2005 48.30 49.00 45.71 47.88 32,940 -0.21(-0.44%)
Apr 15, 2005 48.65 49.56 47.88 48.09 12,087 -0.91(-1.86%)
Apr 14, 2005 49.42 49.77 48.79 49.00 15,365 +0.07(+0.14%)
Apr 13, 2005 51.10 51.10 48.86 48.93 16,311 -2.59(-5.03%)
Apr 12, 2005 49.98 51.80 49.77 51.52 10,322 +1.82(+3.66%)
Apr 11, 2005 51.03 51.24 49.70 49.70 13,199 -0.91(-1.80%)
Apr 08, 2005 51.45 52.42 50.47 50.61 6,548 -1.33(-2.56%)
Apr 07, 2005 50.61 52.22 50.47 51.94 6,420 +0.98(+1.92%)
Apr 06, 2005 51.80 52.08 50.75 50.96 10,307 -0.07(-0.14%)
Apr 05, 2005 51.94 54.04 50.96 51.03 21,719 -0.42(-0.82%)
Apr 04, 2005 52.15 52.15 50.75 51.45 23,244 -0.35(-0.68%)
Apr 01, 2005 52.85 53.13 51.10 51.80 20,940 -0.14(-0.27%)
Mar 31, 2005 53.76 53.76 51.52 51.94 17,479 -1.61(-3.01%)
Mar 30, 2005 53.97 54.60 53.48 53.55 13,692 -0.28(-0.52%)
Mar 29, 2005 53.55 54.81 52.50 53.83 27,645 +0.14(+0.26%)
Mar 28, 2005 54.18 54.18 51.94 53.69 20,197 +0.07(+0.13%)
Mar 24, 2005 54.60 54.81 53.55 53.62 15,800 -0.49(-0.91%)
Mar 23, 2005 55.16 55.58 53.69 54.11 20,833 -1.33(-2.40%)
Mar 22, 2005 56.00 56.49 55.23 55.44 20,900 -0.77(-1.37%)
Mar 21, 2005 56.91 58.45 56.14 56.21 14,259 -1.05(-1.83%)
Mar 18, 2005 59.85 59.92 57.05 57.26 37,435 -1.89(-3.20%)
Mar 17, 2005 57.68 59.43 57.68 59.15 3,682 +1.19(+2.05%)
Mar 16, 2005 58.66 60.27 57.61 57.96 17,853 -1.26(-2.13%)
Mar 15, 2005 62.30 62.79 59.22 59.22 10,580 -2.31(-3.75%)
Mar 14, 2005 60.90 62.72 59.22 61.53 17,895 +0.84(+1.38%)
Mar 11, 2005 62.65 62.65 59.50 60.69 9,598 -0.84(-1.37%)
Mar 10, 2005 59.22 62.02 59.08 61.53 18,855 +1.05(+1.74%)
Mar 09, 2005 58.10 62.02 57.40 60.48 25,337 +2.03(+3.47%)
Mar 08, 2005 61.60 61.95 58.17 58.45 28,835 -3.99(-6.39%)
Mar 07, 2005 61.74 62.67 61.60 62.44 10,055 +0.28(+0.45%)
Mar 04, 2005 62.93 63.00 62.16 62.16 9,780 +0.35(+0.57%)
Mar 03, 2005 63.91 63.91 61.25 61.81 21,137 -0.91(-1.45%)
Mar 02, 2005 61.95 64.05 61.95 62.72 19,284 +0.21(+0.34%)
Mar 01, 2005 62.44 63.14 61.25 62.51 15,179 -0.14(-0.22%)
Feb 28, 2005 63.07 63.35 62.58 62.65 28,207 -0.70(-1.10%)
Feb 25, 2005 64.12 64.12 62.86 63.35 14,150 -0.14(-0.22%)
Feb 24, 2005 63.00 64.89 62.93 63.49 14,579 -0.42(-0.66%)
Feb 23, 2005 65.24 65.45 63.91 63.91 12,652 -0.42(-0.65%)
Feb 22, 2005 65.10 66.85 64.05 64.33 23,444 -1.82(-2.75%)
Feb 18, 2005 68.46 68.46 65.80 66.15 24,454 -1.26(-1.87%)
Feb 17, 2005 67.27 70.49 67.27 67.41 36,646 -3.15(-4.46%)
Feb 16, 2005 68.88 70.56 67.48 70.56 36,738 +3.78(+5.66%)
Feb 15, 2005 66.78 68.25 64.05 66.78 38,282 -0.42(-0.63%)
Feb 14, 2005 64.61 67.20 62.93 67.20 19,498 +2.38(+3.67%)
Feb 11, 2005 62.65 64.82 62.65 64.82 20,839 +2.17(+3.46%)
Feb 10, 2005 60.90 64.40 60.76 62.65 29,722 +1.61(+2.64%)
Feb 09, 2005 63.07 63.84 61.04 61.04 26,436 -2.25(-3.55%)
Feb 08, 2005 63.77 63.91 62.93 63.29 19,941 +0.29(+0.46%)
Feb 07, 2005 63.70 63.70 62.72 63.00 45,316 +0.00(+0.00%)
Feb 04, 2005 61.88 64.05 61.60 63.00 40,855 +0.00(+0.00%)
Feb 03, 2005 64.75 65.87 62.37 63.00 133,381 -2.52(-3.85%)
Feb 02, 2005 64.40 65.80 64.40 65.52 29,595 +0.42(+0.65%)
Feb 01, 2005 65.24 66.50 64.68 65.10 34,242 -0.70(-1.06%)
Jan 31, 2005 68.18 68.18 64.75 65.80 49,716 -0.63(-0.95%)
Jan 28, 2005 74.90 77.00 64.61 66.43 123,248 -15.89(-19.30%)
Jan 27, 2005 77.70 83.72 77.70 82.32 12,238 +3.46(+4.39%)
Jan 26, 2005 78.33 79.45 78.12 78.86 7,449 +0.88(+1.12%)
Jan 25, 2005 77.70 78.68 77.00 77.98 5,777 +0.21(+0.27%)
Jan 24, 2005 81.62 82.04 77.00 77.77 8,787 -1.61(-2.03%)
Jan 21, 2005 78.40 82.74 77.49 79.38 7,283 +0.21(+0.27%)
Jan 20, 2005 78.82 82.60 77.77 79.17 8,835 -0.42(-0.53%)
Jan 19, 2005 82.25 83.16 79.17 79.59 7,661 -3.22(-3.89%)
Jan 18, 2005 85.19 85.19 78.89 82.81 16,000 +0.00(+0.00%)
Jan 14, 2005 80.29 83.37 80.08 82.81 7,098 +1.61(+1.98%)
Jan 13, 2005 84.14 84.63 81.06 81.20 8,837 -0.91(-1.11%)
Jan 12, 2005 83.30 84.00 78.47 82.11 13,837 -1.40(-1.68%)
Jan 11, 2005 86.73 92.33 82.19 83.51 8,805 +0.63(+0.76%)
Jan 10, 2005 84.00 84.93 82.27 82.88 22,958 -1.12(-1.33%)
Jan 07, 2005 83.58 84.42 82.37 84.00 13,152 -0.05(-0.06%)
Jan 06, 2005 82.13 84.56 82.13 84.05 8,409 +1.35(+1.64%)
Jan 05, 2005 84.00 84.70 82.09 82.69 8,209 -2.29(-2.69%)
Jan 04, 2005 89.13 89.13 83.72 84.98 17,492 -2.85(-3.24%)
Jan 03, 2005 88.01 91.00 87.31 87.83 10,671 -0.84(-0.95%)
Dec 31, 2004 91.37 91.42 88.62 88.67 4,271 -1.59(-1.76%)
Dec 30, 2004 88.48 91.15 88.43 90.25 3,771 +1.73(+1.95%)
Dec 29, 2004 89.23 89.27 88.53 88.53 3,128 -1.17(-1.30%)
Dec 28, 2004 89.51 90.67 88.15 89.69 6,028 +0.98(+1.10%)
Dec 27, 2004 88.67 89.41 88.67 88.71 7,085 -0.84(-0.94%)
Dec 23, 2004 91.00 91.00 89.23 89.55 4,942 -1.63(-1.79%)
Dec 22, 2004 90.86 93.33 89.51 91.19 15,714 +0.89(+0.98%)
Dec 21, 2004 86.38 91.47 86.38 90.30 13,000 +2.57(+2.93%)
Dec 20, 2004 90.07 90.07 87.73 87.73 13,985 -2.24(-2.49%)
Dec 17, 2004 88.81 90.07 88.29 89.97 12,228 +1.73(+1.96%)
Dec 16, 2004 90.35 90.35 85.40 88.25 7,985 -2.10(-2.32%)
Dec 15, 2004 88.43 90.44 87.45 90.35 11,314 +0.05(+0.05%)
Dec 14, 2004 90.72 91.28 89.60 90.30 9,914 -0.47(-0.51%)
Dec 13, 2004 89.23 90.77 87.64 90.77 16,028 +2.71(+3.07%)
Dec 10, 2004 88.81 88.81 86.05 88.06 10,914 +0.14(+0.16%)
Dec 09, 2004 84.23 89.04 83.07 87.92 20,514 +3.92(+4.67%)
Dec 08, 2004 81.06 84.00 81.06 84.00 14,214 +2.94(+3.63%)
Dec 07, 2004 83.25 83.25 81.06 81.06 15,800 +0.37(+0.46%)
Dec 06, 2004 83.07 83.30 80.59 80.69 11,042 -1.07(-1.31%)
Dec 03, 2004 82.60 82.79 81.34 81.76 17,228 +3.17(+4.04%)
Dec 02, 2004 81.06 81.15 78.49 78.59 9,785 -1.96(-2.43%)
Dec 01, 2004 80.50 81.67 79.24 80.55 6,014 +1.21(+1.53%)
Nov 30, 2004 80.64 80.97 79.24 79.33 10,042 -2.29(-2.80%)
Nov 29, 2004 80.97 82.09 80.78 81.62 10,071 -0.28(-0.34%)
Nov 26, 2004 82.32 82.32 79.71 81.90 3,642 +0.42(+0.51%)
Nov 24, 2004 79.47 82.50 79.47 81.48 6,971 -0.75(-0.91%)
Nov 23, 2004 80.83 82.41 79.85 82.23 11,814 +1.49(+1.85%)
Nov 22, 2004 81.67 81.67 79.33 80.73 16,528 +0.14(+0.17%)
Nov 19, 2004 79.47 81.20 78.49 80.59 5,871 +0.61(+0.76%)
Nov 18, 2004 79.61 81.67 79.01 79.99 9,542 -0.51(-0.64%)
Nov 17, 2004 80.45 81.25 78.35 80.50 17,071 -1.63(-1.99%)
Nov 16, 2004 83.44 83.53 81.34 82.13 13,000 -1.31(-1.57%)
Nov 15, 2004 83.35 84.00 82.79 83.44 11,542 -0.33(-0.39%)
Nov 12, 2004 85.45 85.45 82.83 83.77 8,328 -0.56(-0.66%)
Nov 11, 2004 86.80 86.80 81.67 84.33 16,085 -2.19(-2.53%)
Nov 10, 2004 84.33 86.80 84.33 86.52 19,728 +0.28(+0.32%)
Nov 09, 2004 82.60 86.33 79.85 86.24 31,357 +3.31(+4.00%)
Nov 08, 2004 85.17 85.35 82.83 82.93 22,628 -0.51(-0.61%)
Nov 05, 2004 82.13 84.65 81.57 83.44 26,314 +1.66(+2.03%)
Nov 04, 2004 76.95 81.99 75.88 81.78 48,685 +7.40(+9.94%)
Nov 03, 2004 73.08 75.41 72.70 74.39 10,400 +1.59(+2.18%)
Nov 02, 2004 70.23 72.94 69.81 72.80 10,428 +1.91(+2.70%)
Nov 01, 2004 72.52 74.95 70.51 70.89 21,585 -2.66(-3.62%)
Oct 29, 2004 75.60 76.30 72.47 73.55 32,328 -1.45(-1.93%)
Oct 28, 2004 67.85 76.86 66.55 74.99 39,142 +6.30(+9.17%)
Oct 27, 2004 62.11 69.07 62.11 68.69 26,985 +5.69(+9.04%)
Oct 26, 2004 62.77 63.19 61.51 63.00 20,428 -0.33(-0.52%)
Oct 25, 2004 63.00 63.93 62.77 63.33 11,242 +0.05(+0.07%)
Oct 22, 2004 64.87 64.87 62.53 63.28 16,242 -1.54(-2.38%)
Oct 21, 2004 64.45 65.33 64.26 64.82 18,100 +0.37(+0.58%)
Oct 20, 2004 63.70 64.82 63.14 64.45 6,985 +0.28(+0.44%)
Oct 19, 2004 64.96 66.59 64.17 64.17 7,028 -1.17(-1.79%)
Oct 18, 2004 64.82 66.41 64.77 65.33 6,942 -0.09(-0.14%)
Oct 15, 2004 65.94 66.31 65.24 65.43 7,842 +0.28(+0.43%)
Oct 14, 2004 65.43 65.99 64.73 65.15 19,871 -0.28(-0.43%)
Oct 13, 2004 65.01 66.59 64.73 65.43 13,914 -1.12(-1.68%)
Oct 12, 2004 66.45 66.64 65.05 66.55 8,728 +0.70(+1.06%)
Oct 11, 2004 66.13 66.36 65.33 65.85 8,728 +0.42(+0.64%)
Oct 08, 2004 66.36 66.73 65.38 65.43 10,414 -0.93(-1.41%)
Oct 07, 2004 67.85 68.23 66.13 66.36 14,728 -0.84(-1.25%)
Oct 06, 2004 66.87 67.85 65.80 67.20 23,414 +0.05(+0.07%)
Oct 05, 2004 67.76 69.07 66.64 67.15 23,285 -0.84(-1.24%)
Oct 04, 2004 68.60 69.44 67.71 67.99 25,657 -0.61(-0.88%)
Oct 01, 2004 66.22 68.83 66.22 68.60 18,600 +1.40(+2.08%)
Sep 30, 2004 65.75 67.67 65.75 67.20 8,785 +0.70(+1.05%)
Sep 29, 2004 66.22 67.34 65.43 66.50 11,557 +0.05(+0.07%)
Sep 28, 2004 64.63 66.92 64.49 66.45 19,114 +1.59(+2.45%)
Sep 27, 2004 65.33 65.61 62.91 64.87 19,485 -1.31(-1.97%)
Sep 24, 2004 66.31 66.83 65.85 66.17 8,342 +0.14(+0.21%)
Sep 23, 2004 65.85 66.83 65.80 66.03 6,400 +0.05(+0.07%)
Sep 22, 2004 66.36 66.87 65.80 65.99 20,300 -1.35(-2.01%)
Sep 21, 2004 66.64 67.62 65.80 67.34 19,028 +0.56(+0.84%)
Sep 20, 2004 67.90 67.99 65.80 66.78 28,085 -1.91(-2.79%)
Sep 17, 2004 68.13 70.09 66.50 68.69 16,357 +1.73(+2.58%)
Sep 16, 2004 66.59 68.65 66.27 66.97 17,057 +0.37(+0.56%)
Sep 15, 2004 69.07 69.07 66.36 66.59 43,328 -0.51(-0.77%)
Sep 14, 2004 71.45 72.66 66.64 67.11 36,600 -5.18(-7.17%)
Sep 13, 2004 73.03 73.64 71.68 72.29 11,085 -0.23(-0.32%)
Sep 10, 2004 78.31 78.31 71.45 72.52 18,385 -4.11(-5.36%)
Sep 09, 2004 73.55 77.33 73.55 76.63 8,014 +2.19(+2.95%)
Sep 08, 2004 73.03 74.90 73.03 74.43 7,957 +1.07(+1.46%)
Sep 07, 2004 74.39 75.27 73.27 73.36 7,057 -0.05(-0.06%)
Sep 03, 2004 72.10 74.39 72.10 73.41 4,085 +0.84(+1.16%)
Sep 02, 2004 72.33 73.45 72.10 72.57 5,057 +0.37(+0.52%)
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.