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

Healthcare Svcs Gp (NQ: HCSG )

11.35 -0.46 (-3.90%)
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 (%)
Sep 30, 2005 3.648 3.820 3.622 3.800 1,033,249 +0.15(+4.00%)
Sep 29, 2005 3.435 3.681 3.435 3.654 1,137,727 +0.20(+5.65%)
Sep 28, 2005 3.407 3.480 3.391 3.458 624,030 +0.06(+1.74%)
Sep 27, 2005 3.346 3.437 3.304 3.399 519,580 +0.05(+1.59%)
Sep 26, 2005 3.304 3.405 3.275 3.346 497,867 +0.06(+1.92%)
Sep 23, 2005 3.283 3.304 3.219 3.283 302,721 +0.06(+1.71%)
Sep 22, 2005 3.227 3.275 3.097 3.227 1,277,333 +0.11(+3.68%)
Sep 21, 2005 3.298 3.330 3.095 3.113 1,720,045 -0.22(-6.63%)
Sep 20, 2005 3.413 3.460 3.296 3.334 754,419 -0.09(-2.71%)
Sep 19, 2005 3.462 3.543 3.427 3.427 484,509 -0.06(-1.75%)
Sep 16, 2005 3.482 3.510 3.413 3.488 2,497,458 +0.02(+0.68%)
Sep 15, 2005 3.553 3.567 3.445 3.464 772,157 -0.10(-2.82%)
Sep 14, 2005 3.689 3.689 3.559 3.565 447,159 -0.11(-3.11%)
Sep 13, 2005 3.745 3.745 3.652 3.679 542,836 -0.07(-1.74%)
Sep 12, 2005 3.640 3.751 3.610 3.745 493,081 +0.12(+3.32%)
Sep 09, 2005 3.593 3.642 3.539 3.624 248,197 +0.00(+0.00%)
Sep 08, 2005 3.652 3.652 3.580 3.624 261,254 -0.04(-1.13%)
Sep 07, 2005 3.612 3.674 3.563 3.666 217,325 +0.05(+1.31%)
Sep 06, 2005 3.595 3.658 3.574 3.618 432,876 +0.02(+0.66%)
Sep 02, 2005 3.634 3.666 3.585 3.595 301,856 -0.06(-1.62%)
Sep 01, 2005 3.672 3.689 3.565 3.654 544,791 +0.01(+0.33%)
Aug 31, 2005 3.553 3.644 3.535 3.642 347,426 +0.07(+2.10%)
Aug 30, 2005 3.597 3.616 3.518 3.567 619,853 -0.01(-0.22%)
Aug 29, 2005 3.561 3.588 3.512 3.575 311,931 +0.03(+0.78%)
Aug 26, 2005 3.547 3.573 3.525 3.547 675,177 -0.02(-0.61%)
Aug 25, 2005 3.636 3.658 3.547 3.569 576,981 -0.04(-0.99%)
Aug 24, 2005 3.573 3.664 3.563 3.604 452,235 +0.00(+0.00%)
Aug 23, 2005 3.664 3.664 3.553 3.604 431,438 -0.03(-0.81%)
Aug 22, 2005 3.533 3.685 3.533 3.634 1,423,406 +0.09(+2.68%)
Aug 19, 2005 3.462 3.595 3.425 3.539 1,333,015 +0.05(+1.53%)
Aug 18, 2005 3.478 3.486 3.403 3.486 671,921 +0.01(+0.17%)
Aug 17, 2005 3.302 3.508 3.296 3.480 1,191,768 +0.15(+4.57%)
Aug 16, 2005 3.366 3.395 3.257 3.328 876,122 -0.06(-1.69%)
Aug 15, 2005 3.466 3.500 3.373 3.385 610,156 -0.07(-2.06%)
Aug 12, 2005 3.433 3.490 3.395 3.456 529,600 +0.01(+0.29%)
Aug 11, 2005 3.370 3.458 3.370 3.446 587,849 +0.07(+1.93%)
Aug 10, 2005 3.415 3.482 3.375 3.381 465,468 -0.05(-1.49%)
Aug 09, 2005 3.484 3.494 3.395 3.433 1,246,423 -0.07(-2.03%)
Aug 08, 2005 3.488 3.527 3.472 3.504 763,309 -0.01(-0.34%)
Aug 05, 2005 3.557 3.591 3.456 3.516 1,150,176 -0.04(-1.11%)
Aug 04, 2005 3.537 3.557 3.520 3.555 579,274 +0.00(+0.06%)
Aug 03, 2005 3.518 3.569 3.516 3.553 591,554 -0.01(-0.39%)
Aug 02, 2005 3.553 3.602 3.482 3.567 2,267,744 -0.01(-0.22%)
Aug 01, 2005 3.600 3.650 3.553 3.575 898,473 -0.04(-1.15%)
Jul 29, 2005 3.713 3.713 3.575 3.616 644,034 -0.07(-1.93%)
Jul 28, 2005 3.672 3.770 3.652 3.687 986,007 +0.01(+0.21%)
Jul 27, 2005 3.800 3.800 3.583 3.679 1,085,335 -0.14(-3.77%)
Jul 26, 2005 3.871 3.910 3.764 3.824 551,279 -0.05(-1.22%)
Jul 25, 2005 3.946 3.946 3.810 3.871 662,512 -0.01(-0.20%)
Jul 22, 2005 3.770 3.889 3.770 3.879 993,545 +0.11(+2.88%)
Jul 21, 2005 3.752 3.806 3.747 3.770 1,117,683 +0.00(+0.00%)
Jul 20, 2005 3.958 3.991 3.727 3.770 1,757,026 -0.23(-5.82%)
Jul 19, 2005 3.983 4.106 3.983 4.003 518,752 +0.01(+0.25%)
Jul 18, 2005 3.979 4.031 3.958 3.993 272,412 -0.03(-0.78%)
Jul 15, 2005 3.962 4.025 3.948 4.025 420,576 +0.02(+0.59%)
Jul 14, 2005 4.082 4.140 3.979 4.001 676,940 -0.04(-0.98%)
Jul 13, 2005 4.183 4.208 4.037 4.041 456,258 -0.10(-2.43%)
Jul 12, 2005 4.244 4.279 4.090 4.141 958,998 -0.12(-2.87%)
Jul 11, 2005 4.143 4.266 4.066 4.264 1,210,053 +0.10(+2.42%)
Jul 08, 2005 4.072 4.175 4.072 4.163 642,700 +0.08(+1.93%)
Jul 07, 2005 4.086 4.106 4.005 4.084 678,885 +0.01(+0.19%)
Jul 06, 2005 4.047 4.086 4.007 4.076 700,554 +0.03(+0.78%)
Jul 05, 2005 3.944 4.045 3.944 4.045 401,565 +0.07(+1.64%)
Jul 01, 2005 3.983 4.013 3.972 3.979 424,869 +0.02(+0.40%)
Jun 30, 2005 3.873 4.011 3.873 3.964 1,113,866 +0.06(+1.52%)
Jun 29, 2005 3.847 3.916 3.790 3.904 992,049 +0.11(+3.02%)
Jun 28, 2005 3.788 3.816 3.616 3.790 1,653,943 -0.03(-0.72%)
Jun 27, 2005 3.989 3.989 3.796 3.818 903,316 -0.12(-2.96%)
Jun 24, 2005 4.054 4.070 3.906 3.934 962,950 -0.09(-2.21%)
Jun 23, 2005 4.047 4.082 4.011 4.023 332,475 -0.05(-1.31%)
Jun 22, 2005 3.989 4.082 3.970 4.076 1,200,823 +0.13(+3.25%)
Jun 21, 2005 3.812 4.015 3.810 3.948 1,533,626 +0.09(+2.46%)
Jun 20, 2005 4.019 4.027 3.792 3.853 1,512,686 -0.13(-3.32%)
Jun 17, 2005 4.068 4.068 3.942 3.985 1,404,520 -0.07(-1.80%)
Jun 16, 2005 4.086 4.086 3.948 4.058 969,539 -0.01(-0.15%)
Jun 15, 2005 4.092 4.106 4.007 4.064 1,589,784 +0.00(+0.00%)
Jun 14, 2005 3.938 4.086 3.928 4.064 2,157,062 +0.14(+3.62%)
Jun 13, 2005 3.889 3.926 3.849 3.922 805,748 +0.03(+0.86%)
Jun 10, 2005 3.908 3.908 3.849 3.889 340,155 +0.00(+0.00%)
Jun 09, 2005 3.901 3.901 3.808 3.889 546,392 +0.02(+0.41%)
Jun 08, 2005 3.912 3.914 3.802 3.873 659,861 +0.01(+0.26%)
Jun 07, 2005 3.829 3.902 3.800 3.863 870,870 +0.07(+1.82%)
Jun 06, 2005 3.770 3.820 3.762 3.794 488,275 +0.02(+0.52%)
Jun 03, 2005 3.743 3.774 3.717 3.774 466,336 +0.06(+1.70%)
Jun 02, 2005 3.701 3.751 3.652 3.711 512,980 +0.02(+0.43%)
Jun 01, 2005 3.709 3.745 3.670 3.695 428,874 +0.00(+0.11%)
May 31, 2005 3.731 3.760 3.593 3.691 992,600 -0.03(-0.85%)
May 27, 2005 3.579 3.747 3.579 3.723 648,297 +0.11(+3.00%)
May 26, 2005 3.569 3.644 3.529 3.614 1,144,553 +0.06(+1.72%)
May 25, 2005 3.648 3.652 3.553 3.553 494,040 -0.08(-2.12%)
May 24, 2005 3.679 3.681 3.604 3.630 673,103 -0.05(-1.29%)
May 23, 2005 3.557 3.677 3.557 3.677 1,136,559 +0.15(+4.14%)
May 20, 2005 3.561 3.583 3.514 3.531 670,540 -0.03(-0.89%)
May 19, 2005 3.561 3.583 3.508 3.563 704,945 -0.02(-0.55%)
May 18, 2005 3.632 3.675 3.581 3.583 790,635 -0.02(-0.66%)
May 17, 2005 3.553 3.632 3.522 3.606 1,007,291 +0.05(+1.27%)
May 16, 2005 3.476 3.624 3.458 3.561 1,022,209 +0.08(+2.21%)
May 13, 2005 3.553 3.553 3.407 3.484 885,589 -0.03(-0.79%)
May 12, 2005 3.642 3.642 3.494 3.512 498,991 -0.11(-3.16%)
May 11, 2005 3.575 3.652 3.553 3.626 1,270,143 +0.07(+1.94%)
May 10, 2005 3.450 3.620 3.433 3.557 1,416,851 +0.12(+3.44%)
May 09, 2005 3.415 3.466 3.401 3.439 1,744,321 +0.03(+0.81%)
May 06, 2005 3.373 3.415 3.360 3.411 749,681 +0.02(+0.52%)
May 05, 2005 3.421 3.458 3.346 3.393 845,773 -0.00(-0.06%)
May 04, 2005 3.352 3.421 3.340 3.395 656,135 +0.05(+1.59%)
May 03, 2005 3.312 3.354 3.269 3.342 653,812 +1.12(+50.21%)
May 02, 2005 2.210 2.231 2.132 2.225 1,282,743 +0.01(+0.44%)
Apr 29, 2005 2.216 2.248 2.213 2.215 7,971,258 -0.01(-0.39%)
Apr 28, 2005 2.228 2.229 2.192 2.224 1,585,705 +0.00(+0.00%)
Apr 27, 2005 2.206 2.272 2.206 2.224 3,814,367 +0.12(+5.54%)
Apr 26, 2005 2.132 2.137 2.101 2.107 449,962 -0.01(-0.66%)
Apr 25, 2005 2.126 2.126 2.099 2.121 568,993 +0.01(+0.60%)
Apr 22, 2005 2.106 2.113 2.077 2.109 508,789 +0.01(+0.67%)
Apr 21, 2005 2.104 2.149 2.074 2.095 633,818 +0.00(+0.06%)
Apr 20, 2005 2.105 2.302 2.055 2.093 1,402,716 -0.01(-0.29%)
Apr 19, 2005 1.855 2.104 1.851 2.099 1,040,167 +0.23(+12.56%)
Apr 18, 2005 1.935 1.956 1.770 1.865 2,005,064 -0.11(-5.34%)
Apr 15, 2005 2.074 2.095 1.941 1.970 711,186 -0.11(-5.19%)
Apr 14, 2005 2.077 2.109 2.060 2.078 632,100 -0.02(-0.80%)
Apr 13, 2005 2.107 2.149 2.081 2.095 358,759 -0.02(-0.75%)
Apr 12, 2005 2.065 2.132 2.062 2.111 769,460 +0.03(+1.43%)
Apr 11, 2005 2.119 2.136 2.074 2.081 617,039 -0.05(-2.57%)
Apr 08, 2005 2.136 2.144 2.114 2.136 306,777 +0.01(+0.35%)
Apr 07, 2005 2.159 2.159 2.094 2.128 457,338 -0.03(-1.38%)
Apr 06, 2005 2.133 2.171 2.133 2.158 458,463 +0.03(+1.19%)
Apr 05, 2005 2.138 2.151 2.106 2.133 661,463 +0.01(+0.25%)
Apr 04, 2005 2.058 2.128 2.058 2.127 430,818 +0.05(+2.32%)
Apr 01, 2005 2.173 2.173 2.035 2.079 505,921 -0.05(-2.27%)
Mar 31, 2005 2.189 2.193 2.068 2.127 1,235,153 -0.05(-2.18%)
Mar 30, 2005 2.124 2.175 2.116 2.175 1,541,848 +0.07(+3.55%)
Mar 29, 2005 2.074 2.134 2.054 2.100 606,203 +0.04(+2.05%)
Mar 28, 2005 2.108 2.108 2.011 2.058 742,646 +0.01(+0.60%)
Mar 24, 2005 2.013 2.057 2.013 2.046 264,065 +0.01(+0.30%)
Mar 23, 2005 1.997 2.045 1.996 2.040 242,874 +0.02(+1.22%)
Mar 22, 2005 2.043 2.044 2.013 2.015 307,035 -0.03(-1.50%)
Mar 21, 2005 1.988 2.046 1.988 2.046 221,941 +0.04(+1.88%)
Mar 18, 2005 1.976 2.048 1.976 2.008 549,307 -0.03(-1.38%)
Mar 17, 2005 2.044 2.053 2.009 2.036 428,563 +0.01(+0.61%)
Mar 16, 2005 2.043 2.053 2.013 2.024 370,856 +0.00(+0.13%)
Mar 15, 2005 2.052 2.057 2.013 2.021 403,821 -0.01(-0.35%)
Mar 14, 2005 2.059 2.060 2.015 2.028 503,788 -0.01(-0.39%)
Mar 11, 2005 2.058 2.058 2.018 2.036 370,725 -0.01(-0.30%)
Mar 10, 2005 2.054 2.058 2.021 2.042 600,428 -0.01(-0.38%)
Mar 09, 2005 2.062 2.066 1.993 2.050 671,225 -0.01(-0.34%)
Mar 08, 2005 1.995 2.062 1.978 2.057 906,972 +0.09(+4.50%)
Mar 07, 2005 2.062 2.062 1.958 1.969 447,171 -0.09(-4.22%)
Mar 04, 2005 2.078 2.078 2.031 2.056 387,706 -0.00(-0.09%)
Mar 03, 2005 2.078 2.078 2.033 2.057 523,217 +0.01(+0.51%)
Mar 02, 2005 2.060 2.072 2.046 2.047 449,172 +0.00(+0.04%)
Mar 01, 2005 2.024 2.070 1.996 2.046 768,573 +0.03(+1.44%)
Feb 28, 2005 2.084 2.095 1.982 2.017 558,577 -0.04(-2.13%)
Feb 25, 2005 2.061 2.065 2.009 2.061 327,218 +0.03(+1.29%)
Feb 24, 2005 1.948 2.084 1.948 2.034 896,536 +0.06(+3.02%)
Feb 23, 2005 1.885 2.003 1.885 1.975 985,297 +0.07(+3.50%)
Feb 22, 2005 1.892 1.921 1.825 1.908 1,021,529 +0.05(+2.45%)
Feb 18, 2005 1.911 1.911 1.838 1.863 289,086 -0.05(-2.57%)
Feb 17, 2005 1.853 1.926 1.853 1.912 390,507 +0.03(+1.40%)
Feb 16, 2005 1.803 1.886 1.777 1.885 658,839 +0.11(+6.12%)
Feb 15, 2005 1.798 1.823 1.739 1.777 415,701 +0.01(+0.55%)
Feb 14, 2005 1.765 1.777 1.721 1.767 187,077 -0.02(-1.37%)
Feb 11, 2005 1.728 1.798 1.728 1.791 274,673 +0.05(+3.03%)
Feb 10, 2005 1.749 1.755 1.727 1.739 123,701 +0.02(+1.02%)
Feb 09, 2005 1.755 1.777 1.721 1.721 173,181 -0.06(-3.11%)
Feb 08, 2005 1.733 1.777 1.733 1.777 275,317 +0.03(+1.61%)
Feb 07, 2005 1.753 1.755 1.740 1.748 321,129 -0.01(-0.35%)
Feb 04, 2005 1.776 1.776 1.735 1.755 180,476 +0.00(+0.00%)
Feb 03, 2005 1.755 1.755 1.739 1.755 69,120 +0.00(+0.00%)
Feb 02, 2005 1.755 1.755 1.722 1.755 253,224 +0.00(+0.00%)
Feb 01, 2005 1.755 1.755 1.739 1.755 494,806 +0.04(+2.56%)
Jan 31, 2005 1.767 1.775 1.707 1.711 243,051 -0.02(-1.27%)
Jan 28, 2005 1.734 1.750 1.716 1.733 244,353 -0.02(-1.30%)
Jan 27, 2005 1.724 1.772 1.724 1.755 454,228 +0.03(+1.83%)
Jan 26, 2005 1.711 1.726 1.702 1.724 365,978 +0.01(+0.77%)
Jan 25, 2005 1.711 1.727 1.690 1.711 155,632 -0.00(-0.05%)
Jan 24, 2005 1.739 1.739 1.698 1.712 233,725 +0.01(+0.31%)
Jan 21, 2005 1.714 1.720 1.674 1.706 454,010 +0.02(+1.04%)
Jan 20, 2005 1.682 1.710 1.669 1.689 329,229 +0.04(+2.34%)
Jan 19, 2005 1.667 1.755 1.613 1.650 650,616 -0.04(-2.39%)
Jan 18, 2005 1.662 1.707 1.662 1.691 158,707 +0.01(+0.37%)
Jan 14, 2005 1.652 1.686 1.643 1.684 177,776 +0.03(+1.96%)
Jan 13, 2005 1.698 1.699 1.623 1.652 201,003 -0.05(-3.04%)
Jan 12, 2005 1.724 1.724 1.592 1.704 547,772 -0.01(-0.41%)
Jan 11, 2005 1.698 1.711 1.677 1.711 174,270 +0.00(+0.00%)
Jan 10, 2005 1.705 1.754 1.682 1.711 280,124 -0.03(-1.52%)
Jan 07, 2005 1.734 1.746 1.679 1.737 204,053 +0.01(+0.30%)
Jan 06, 2005 1.714 1.746 1.702 1.732 235,072 +0.04(+2.65%)
Jan 05, 2005 1.682 1.737 1.682 1.687 218,370 -0.01(-0.67%)
Jan 04, 2005 1.766 1.766 1.695 1.698 311,402 -0.05(-3.10%)
Jan 03, 2005 1.842 1.864 1.668 1.753 880,861 -0.08(-4.13%)
Dec 31, 2004 1.811 1.850 1.786 1.828 180,856 -0.01(-0.29%)
Dec 30, 2004 1.841 1.862 1.757 1.834 371,338 +0.01(+0.34%)
Dec 29, 2004 1.821 1.832 1.820 1.827 160,592 +0.01(+0.48%)
Dec 28, 2004 1.810 1.829 1.772 1.819 148,433 +0.02(+1.22%)
Dec 27, 2004 1.747 1.805 1.747 1.797 359,686 +0.03(+1.79%)
Dec 23, 2004 1.793 1.793 1.757 1.765 233,542 -0.00(-0.20%)
Dec 22, 2004 1.816 1.816 1.756 1.769 177,816 -0.00(-0.10%)
Dec 21, 2004 1.748 1.841 1.748 1.770 367,792 -0.00(-0.10%)
Dec 20, 2004 1.785 1.806 1.750 1.772 149,447 -0.04(-2.04%)
Dec 17, 2004 1.773 1.819 1.772 1.809 677,831 +0.02(+1.33%)
Dec 16, 2004 1.819 1.819 1.756 1.785 574,991 -0.01(-0.39%)
Dec 15, 2004 1.807 1.807 1.772 1.792 209,226 +0.00(+0.15%)
Dec 14, 2004 1.813 1.813 1.786 1.790 133,235 -0.03(-1.59%)
Dec 13, 2004 1.770 1.836 1.770 1.819 175,790 +0.01(+0.49%)
Dec 10, 2004 1.849 1.849 1.728 1.810 309,026 -0.03(-1.57%)
Dec 09, 2004 1.817 1.839 1.765 1.839 104,359 +0.00(+0.19%)
Dec 08, 2004 1.735 1.836 1.722 1.835 318,651 +0.10(+5.76%)
Dec 07, 2004 1.778 1.778 1.735 1.735 179,843 -0.05(-2.80%)
Dec 06, 2004 1.833 1.842 1.785 1.785 135,768 -0.04(-1.98%)
Dec 03, 2004 1.813 1.846 1.813 1.821 126,650 -0.03(-1.61%)
Dec 02, 2004 1.884 1.886 1.793 1.851 246,714 +0.01(+0.48%)
Dec 01, 2004 1.884 1.890 1.821 1.842 331,823 +0.02(+1.25%)
Nov 30, 2004 1.892 1.966 1.782 1.820 421,491 -0.06(-3.13%)
Nov 29, 2004 1.777 1.886 1.777 1.878 393,628 +0.08(+4.44%)
Nov 26, 2004 1.816 1.856 1.798 1.798 68,391 -0.01(-0.53%)
Nov 24, 2004 1.785 1.856 1.778 1.808 415,412 +0.03(+1.63%)
Nov 23, 2004 1.763 1.779 1.755 1.779 337,395 +0.02(+1.35%)
Nov 22, 2004 1.698 1.764 1.667 1.755 190,988 +0.05(+2.77%)
Nov 19, 2004 1.720 1.755 1.686 1.708 153,499 -0.03(-1.86%)
Nov 18, 2004 1.720 1.755 1.719 1.741 148,433 +0.00(+0.20%)
Nov 17, 2004 1.707 1.764 1.706 1.737 177,816 +0.02(+1.28%)
Nov 16, 2004 1.780 1.780 1.711 1.715 156,032 -0.06(-3.22%)
Nov 15, 2004 1.683 1.772 1.683 1.772 297,374 +0.08(+4.77%)
Nov 12, 2004 1.691 1.691 1.652 1.691 141,341 +0.02(+0.94%)
Nov 11, 2004 1.699 1.699 1.652 1.676 182,376 +0.01(+0.53%)
Nov 10, 2004 1.694 1.705 1.667 1.667 148,940 -0.03(-1.66%)
Nov 09, 2004 1.677 1.710 1.674 1.695 280,150 +0.02(+1.10%)
Nov 08, 2004 1.635 1.711 1.627 1.677 389,069 +0.05(+2.96%)
Nov 05, 2004 1.641 1.655 1.617 1.628 133,235 -0.01(-0.70%)
Nov 04, 2004 1.639 1.640 1.625 1.640 124,117 +0.02(+1.25%)
Nov 03, 2004 1.634 1.645 1.619 1.620 139,315 -0.01(-0.32%)
Nov 02, 2004 1.635 1.644 1.598 1.625 111,958 +0.01(+0.76%)
Nov 01, 2004 1.645 1.645 1.602 1.612 144,887 -0.01(-0.81%)
Oct 29, 2004 1.657 1.657 1.602 1.626 297,374 +0.00(+0.22%)
Oct 28, 2004 1.601 1.645 1.601 1.622 382,483 +0.02(+1.20%)
Oct 27, 2004 1.579 1.611 1.561 1.603 192,001 +0.01(+0.61%)
Oct 26, 2004 1.573 1.615 1.573 1.593 203,146 -0.01(-0.49%)
Oct 25, 2004 1.618 1.618 1.580 1.601 119,557 +0.00(+0.27%)
Oct 22, 2004 1.593 1.601 1.575 1.597 161,098 +0.01(+0.78%)
Oct 21, 2004 1.559 1.590 1.557 1.584 149,447 -0.01(-0.77%)
Oct 20, 2004 1.565 1.597 1.531 1.597 87,135 +0.03(+1.85%)
Oct 19, 2004 1.542 1.577 1.539 1.568 122,090 +0.02(+1.02%)
Oct 18, 2004 1.602 1.602 1.514 1.552 150,966 -0.03(-1.61%)
Oct 15, 2004 1.538 1.580 1.538 1.577 72,950 +0.04(+2.57%)
Oct 14, 2004 1.550 1.562 1.535 1.538 141,848 -0.01(-0.51%)
Oct 13, 2004 1.570 1.594 1.535 1.546 174,270 -0.04(-2.38%)
Oct 12, 2004 1.548 1.589 1.548 1.584 34,448 +0.00(+0.28%)
Oct 11, 2004 1.576 1.590 1.570 1.579 63,831 +0.03(+1.69%)
Oct 08, 2004 1.564 1.608 1.553 1.553 117,024 -0.03(-1.67%)
Oct 07, 2004 1.574 1.613 1.574 1.579 69,910 -0.02(-1.48%)
Oct 06, 2004 1.570 1.603 1.559 1.603 161,098 +0.05(+3.22%)
Oct 05, 2004 1.577 1.577 1.553 1.553 84,602 -0.02(-1.23%)
Oct 04, 2004 1.602 1.621 1.565 1.572 172,244 -0.03(-1.70%)
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.