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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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 (%)
Jul 29, 2005 41.20 41.35 40.98 41.15 480,400 +0.02(+0.05%)
Jul 28, 2005 41.69 41.92 40.92 41.13 640,820 -0.46(-1.11%)
Jul 27, 2005 41.65 41.95 41.18 41.59 1,057,843 -0.08(-0.19%)
Jul 26, 2005 42.76 42.81 41.44 41.67 1,266,873 -1.05(-2.46%)
Jul 25, 2005 43.34 43.52 42.65 42.72 1,093,810 -0.23(-0.54%)
Jul 22, 2005 43.40 43.50 42.49 42.95 2,165,455 +0.05(+0.12%)
Jul 21, 2005 43.52 43.56 42.45 42.90 1,611,326 -0.08(-0.19%)
Jul 20, 2005 42.44 43.25 42.33 42.98 1,150,597 +0.23(+0.54%)
Jul 19, 2005 42.49 43.40 42.01 42.75 1,105,860 +0.58(+1.38%)
Jul 18, 2005 42.77 43.40 41.95 42.17 1,714,791 -0.43(-1.01%)
Jul 15, 2005 40.51 44.00 40.50 42.60 4,001,604 +2.05(+5.06%)
Jul 14, 2005 42.73 43.50 39.80 40.55 16,013,370 -15.30(-27.39%)
Jul 12, 2005 56.26 56.85 55.73 55.85 383,122 -0.48(-0.85%)
Jul 11, 2005 55.65 56.90 55.65 56.33 341,006 +0.55(+0.99%)
Jul 08, 2005 54.55 56.17 53.81 55.78 390,671 +1.34(+2.46%)
Jul 07, 2005 54.90 54.90 53.68 54.44 258,762 -0.29(-0.53%)
Jul 06, 2005 54.89 55.14 54.31 54.73 311,798 -0.09(-0.16%)
Jul 05, 2005 55.19 55.40 54.40 54.82 286,900 -0.23(-0.42%)
Jul 01, 2005 53.41 55.19 52.93 55.05 638,700 +1.77(+3.32%)
Jun 30, 2005 54.30 54.30 53.19 53.28 379,595 -0.83(-1.53%)
Jun 29, 2005 53.73 54.29 53.73 54.11 350,434 +0.53(+0.99%)
Jun 28, 2005 52.83 53.75 52.63 53.58 598,465 +0.92(+1.75%)
Jun 27, 2005 52.00 53.14 51.61 52.66 862,712 +0.64(+1.23%)
Jun 24, 2005 52.87 53.12 52.01 52.02 640,646 -0.97(-1.83%)
Jun 23, 2005 55.36 55.80 52.38 52.99 1,113,596 -2.52(-4.54%)
Jun 22, 2005 55.41 56.17 54.98 55.51 422,841 +0.07(+0.13%)
Jun 21, 2005 55.85 56.36 55.18 55.44 394,179 -0.43(-0.77%)
Jun 20, 2005 56.97 57.03 54.72 55.87 1,751,147 -2.90(-4.93%)
Jun 17, 2005 61.01 61.01 58.41 58.77 1,087,443 -2.15(-3.53%)
Jun 16, 2005 59.62 61.39 59.60 60.92 851,457 +1.58(+2.66%)
Jun 15, 2005 58.44 59.40 58.00 59.34 475,038 +1.36(+2.35%)
Jun 14, 2005 57.41 58.13 57.09 57.98 672,745 +0.59(+1.03%)
Jun 13, 2005 56.89 57.93 56.61 57.39 333,352 +0.78(+1.38%)
Jun 10, 2005 56.68 56.76 55.98 56.61 205,464 +0.07(+0.12%)
Jun 09, 2005 56.17 56.68 55.35 56.54 283,793 +0.65(+1.16%)
Jun 08, 2005 56.92 57.15 55.52 55.89 226,538 -1.23(-2.15%)
Jun 07, 2005 56.22 57.97 56.22 57.12 388,551 +0.87(+1.55%)
Jun 06, 2005 56.14 56.81 55.48 56.25 268,468 +0.37(+0.66%)
Jun 03, 2005 57.06 57.21 55.71 55.88 415,287 -1.38(-2.41%)
Jun 02, 2005 58.60 58.83 56.85 57.26 522,175 -1.25(-2.14%)
Jun 01, 2005 59.26 59.35 58.31 58.51 331,734 -0.13(-0.22%)
May 31, 2005 58.79 59.13 58.41 58.64 354,436 -0.24(-0.41%)
May 27, 2005 58.15 59.26 57.66 58.88 380,196 +0.80(+1.38%)
May 26, 2005 56.89 58.17 56.68 58.08 356,021 +1.56(+2.76%)
May 25, 2005 57.49 57.59 56.06 56.52 292,272 -0.92(-1.60%)
May 24, 2005 56.42 57.56 55.71 57.44 634,300 +1.05(+1.86%)
May 23, 2005 54.47 56.74 54.25 56.39 700,215 +2.87(+5.36%)
May 20, 2005 53.54 53.76 52.76 53.52 204,776 -0.01(-0.02%)
May 19, 2005 53.44 54.11 53.19 53.53 257,743 +0.10(+0.19%)
May 18, 2005 51.78 53.50 51.78 53.43 392,000 +1.94(+3.77%)
May 17, 2005 50.85 51.81 50.26 51.49 228,208 +0.59(+1.16%)
May 16, 2005 50.66 51.25 50.08 50.90 262,461 +0.08(+0.16%)
May 13, 2005 50.15 51.52 50.11 50.82 296,732 +0.62(+1.24%)
May 12, 2005 51.84 51.84 49.75 50.20 675,524 -1.51(-2.92%)
May 11, 2005 53.01 53.22 50.85 51.71 711,144 -1.44(-2.71%)
May 10, 2005 54.34 54.34 53.12 53.15 532,015 -1.40(-2.57%)
May 09, 2005 53.69 54.55 53.47 54.55 416,292 +0.59(+1.09%)
May 06, 2005 53.30 54.00 52.94 53.96 361,244 +0.91(+1.72%)
May 05, 2005 52.50 53.67 52.50 53.05 442,593 +0.30(+0.57%)
May 04, 2005 51.73 52.83 51.03 52.75 446,969 +1.28(+2.49%)
May 03, 2005 50.01 52.03 50.00 51.47 528,981 +1.56(+3.13%)
May 02, 2005 49.76 50.86 49.35 49.91 580,759 +0.40(+0.81%)
Apr 29, 2005 49.25 49.80 47.90 49.51 838,403 +1.26(+2.61%)
Apr 28, 2005 49.59 49.59 47.64 48.25 646,218 -1.28(-2.58%)
Apr 27, 2005 49.77 50.04 49.34 49.53 312,878 -0.42(-0.84%)
Apr 26, 2005 51.27 51.64 49.69 49.95 679,718 -1.71(-3.31%)
Apr 25, 2005 50.61 51.85 50.39 51.66 326,674 +0.74(+1.45%)
Apr 22, 2005 52.47 52.47 50.74 50.92 395,037 -1.68(-3.19%)
Apr 21, 2005 52.40 53.05 51.07 52.60 614,304 +0.40(+0.77%)
Apr 20, 2005 52.29 52.76 51.75 52.20 882,775 +0.18(+0.35%)
Apr 19, 2005 50.71 52.20 50.71 52.02 613,318 +1.49(+2.95%)
Apr 18, 2005 50.40 51.89 49.96 50.53 1,061,212 +1.31(+2.66%)
Apr 15, 2005 50.29 50.50 48.60 49.22 1,097,190 -1.38(-2.73%)
Apr 14, 2005 52.30 52.32 50.15 50.60 1,000,367 -1.64(-3.14%)
Apr 13, 2005 52.81 53.18 51.25 52.24 1,773,854 -2.41(-4.41%)
Apr 12, 2005 55.91 55.92 53.58 54.65 459,210 -1.27(-2.27%)
Apr 11, 2005 56.76 56.87 55.64 55.92 386,092 -0.65(-1.15%)
Apr 08, 2005 55.77 56.89 55.67 56.57 518,596 +0.90(+1.62%)
Apr 07, 2005 55.05 55.85 55.05 55.67 223,064 +0.57(+1.03%)
Apr 06, 2005 55.79 55.93 55.10 55.10 462,722 -0.14(-0.25%)
Apr 05, 2005 54.50 55.70 54.50 55.24 966,071 +0.65(+1.19%)
Apr 04, 2005 54.43 54.85 53.73 54.59 429,408 -0.27(-0.49%)
Apr 01, 2005 54.47 55.49 54.10 54.86 308,350 +0.74(+1.37%)
Mar 31, 2005 54.40 55.24 54.02 54.12 586,339 -0.19(-0.35%)
Mar 30, 2005 52.76 54.44 52.76 54.31 686,633 +1.36(+2.57%)
Mar 29, 2005 52.74 54.15 52.22 52.95 849,323 +0.23(+0.44%)
Mar 28, 2005 53.95 54.08 52.06 52.72 894,613 -1.29(-2.39%)
Mar 24, 2005 53.56 54.15 53.56 54.01 701,801 +0.25(+0.47%)
Mar 23, 2005 54.40 54.45 53.54 53.76 845,804 -0.49(-0.90%)
Mar 22, 2005 56.90 57.00 54.02 54.25 1,392,969 -2.36(-4.17%)
Mar 21, 2005 58.80 59.92 55.21 56.61 4,235,695 -6.34(-10.07%)
Mar 18, 2005 62.75 63.21 62.30 62.95 368,829 +0.05(+0.08%)
Mar 17, 2005 61.74 63.31 61.37 62.90 576,522 +1.03(+1.66%)
Mar 16, 2005 63.37 63.40 61.63 61.87 586,005 -1.81(-2.84%)
Mar 15, 2005 64.09 64.80 63.37 63.68 377,808 -0.74(-1.15%)
Mar 14, 2005 65.02 65.06 64.15 64.42 442,165 -0.44(-0.68%)
Mar 11, 2005 64.92 65.61 64.77 64.86 389,582 +0.32(+0.50%)
Mar 10, 2005 66.35 66.55 64.44 64.54 539,205 -1.93(-2.90%)
Mar 09, 2005 67.44 68.35 66.29 66.47 347,758 -1.21(-1.79%)
Mar 08, 2005 66.73 67.96 66.25 67.68 644,200 +0.68(+1.01%)
Mar 07, 2005 65.93 67.14 65.63 67.00 439,926 +1.25(+1.90%)
Mar 04, 2005 65.50 66.29 65.50 65.75 282,260 +0.29(+0.44%)
Mar 03, 2005 66.50 67.00 65.07 65.46 431,444 -1.40(-2.09%)
Mar 02, 2005 65.89 67.15 65.47 66.86 327,566 +0.84(+1.27%)
Mar 01, 2005 66.49 66.96 65.90 66.02 338,308 -0.88(-1.32%)
Feb 28, 2005 65.71 66.96 65.68 66.90 382,961 +0.90(+1.36%)
Feb 25, 2005 65.38 66.05 64.75 66.00 231,917 +0.58(+0.89%)
Feb 24, 2005 64.20 66.18 64.20 65.42 329,984 +0.97(+1.51%)
Feb 23, 2005 64.53 64.96 63.44 64.45 313,232 -0.10(-0.15%)
Feb 22, 2005 65.40 65.80 64.45 64.55 340,781 -0.88(-1.34%)
Feb 18, 2005 65.80 65.92 65.07 65.43 331,510 -0.38(-0.58%)
Feb 17, 2005 65.36 66.40 65.36 65.81 377,024 +0.40(+0.61%)
Feb 16, 2005 66.12 66.30 65.36 65.41 441,790 -1.34(-2.01%)
Feb 15, 2005 66.04 67.12 66.04 66.75 870,584 +0.51(+0.77%)
Feb 14, 2005 66.80 66.91 65.76 66.24 331,523 -0.74(-1.10%)
Feb 11, 2005 65.91 67.55 65.45 66.98 513,907 +0.88(+1.33%)
Feb 10, 2005 64.65 66.45 63.76 66.10 657,928 +1.36(+2.10%)
Feb 09, 2005 65.17 65.56 63.82 64.74 452,121 -0.66(-1.01%)
Feb 08, 2005 64.78 66.64 64.78 65.40 495,940 +0.30(+0.46%)
Feb 07, 2005 64.85 65.24 63.68 65.10 735,776 +0.35(+0.54%)
Feb 04, 2005 63.02 65.13 61.25 64.75 1,668,993 +0.50(+0.78%)
Feb 03, 2005 63.95 64.56 63.12 64.25 741,738 -0.08(-0.12%)
Feb 02, 2005 64.36 64.64 63.10 64.33 737,315 -0.03(-0.05%)
Feb 01, 2005 63.05 65.04 63.05 64.36 1,001,176 +1.31(+2.08%)
Jan 31, 2005 61.10 63.08 61.10 63.05 854,922 +2.35(+3.87%)
Jan 28, 2005 61.45 61.50 60.37 60.70 391,424 -0.34(-0.56%)
Jan 27, 2005 59.11 61.50 58.95 61.04 611,972 +2.13(+3.62%)
Jan 26, 2005 58.85 59.25 57.65 58.91 408,862 +0.20(+0.34%)
Jan 25, 2005 58.16 59.43 57.95 58.71 234,128 +0.91(+1.57%)
Jan 24, 2005 58.99 59.22 57.60 57.80 455,737 -1.64(-2.76%)
Jan 21, 2005 59.60 60.20 58.93 59.44 571,411 -0.20(-0.34%)
Jan 20, 2005 59.67 59.99 58.43 59.64 530,041 -0.58(-0.96%)
Jan 19, 2005 61.61 61.64 59.99 60.22 700,972 -1.32(-2.14%)
Jan 18, 2005 60.20 61.54 60.15 61.54 506,561 +1.03(+1.70%)
Jan 14, 2005 60.26 60.51 59.82 60.51 413,941 +0.61(+1.02%)
Jan 13, 2005 59.26 60.44 59.17 59.90 573,862 +0.53(+0.89%)
Jan 12, 2005 58.73 59.54 58.67 59.37 424,324 +0.65(+1.11%)
Jan 11, 2005 58.00 59.08 57.65 58.72 354,290 +0.70(+1.21%)
Jan 10, 2005 57.51 58.66 57.00 58.02 430,731 +0.22(+0.38%)
Jan 07, 2005 58.61 58.87 57.50 57.80 375,284 -0.70(-1.20%)
Jan 06, 2005 58.42 59.00 58.04 58.50 367,893 +0.05(+0.09%)
Jan 05, 2005 59.43 59.45 57.90 58.45 811,797 -0.89(-1.50%)
Jan 04, 2005 60.79 61.00 58.82 59.34 625,821 -1.23(-2.03%)
Jan 03, 2005 61.93 61.93 59.48 60.57 606,777 -1.18(-1.91%)
Dec 31, 2004 61.84 62.45 61.66 61.75 375,100 -0.28(-0.45%)
Dec 30, 2004 60.80 62.14 60.58 62.03 213,600 +0.60(+0.98%)
Dec 29, 2004 61.70 62.00 61.16 61.43 245,300 -0.56(-0.90%)
Dec 28, 2004 62.04 62.46 61.71 61.99 500,500 -0.05(-0.08%)
Dec 27, 2004 61.75 62.57 61.56 62.04 342,500 +0.49(+0.80%)
Dec 23, 2004 60.92 61.76 60.80 61.55 280,400 +0.50(+0.82%)
Dec 22, 2004 60.68 61.61 60.68 61.05 383,400 +0.09(+0.15%)
Dec 21, 2004 60.04 61.14 59.68 60.96 369,000 +0.65(+1.08%)
Dec 20, 2004 60.07 61.09 60.00 60.31 468,900 +0.32(+0.53%)
Dec 17, 2004 58.98 60.20 58.91 59.99 783,800 +0.57(+0.96%)
Dec 16, 2004 59.31 59.75 59.00 59.42 428,200 -0.23(-0.39%)
Dec 15, 2004 58.94 59.95 58.85 59.65 209,700 +0.59(+1.00%)
Dec 14, 2004 59.16 59.84 58.80 59.06 249,400 -0.46(-0.77%)
Dec 13, 2004 58.50 59.79 58.50 59.52 399,700 +1.08(+1.85%)
Dec 10, 2004 58.21 58.84 57.65 58.44 219,200 -0.14(-0.24%)
Dec 09, 2004 58.22 59.30 57.56 58.58 466,000 -0.14(-0.24%)
Dec 08, 2004 57.55 58.88 56.80 58.72 466,400 +1.08(+1.87%)
Dec 07, 2004 59.26 60.03 57.44 57.64 673,400 -1.85(-3.11%)
Dec 06, 2004 58.54 59.51 58.15 59.49 537,600 +1.15(+1.97%)
Dec 03, 2004 58.22 59.16 57.90 58.34 495,700 +0.03(+0.05%)
Dec 02, 2004 58.07 58.64 57.58 58.31 333,100 +0.00(+0.00%)
Dec 01, 2004 57.16 58.85 56.86 58.31 562,000 +1.24(+2.17%)
Nov 30, 2004 55.86 57.75 55.60 57.07 922,200 +1.15(+2.06%)
Nov 29, 2004 55.77 56.50 54.90 55.92 662,400 +0.36(+0.65%)
Nov 26, 2004 55.41 56.04 55.39 55.56 67,600 -0.34(-0.61%)
Nov 24, 2004 55.96 56.46 55.77 55.90 373,600 -0.05(-0.09%)
Nov 23, 2004 55.00 57.00 54.80 55.95 694,000 +0.85(+1.54%)
Nov 22, 2004 55.68 56.00 54.75 55.10 742,500 -0.57(-1.02%)
Nov 19, 2004 56.48 56.57 55.58 55.67 456,800 -1.11(-1.95%)
Nov 18, 2004 56.97 57.05 55.50 56.78 322,100 -0.14(-0.25%)
Nov 17, 2004 56.62 57.64 55.90 56.92 555,000 +0.02(+0.04%)
Nov 16, 2004 56.39 57.25 55.81 56.90 1,036,400 +0.17(+0.30%)
Nov 15, 2004 52.68 56.96 52.66 56.73 1,933,200 +3.84(+7.26%)
Nov 12, 2004 52.45 53.10 52.10 52.89 492,400 +0.44(+0.84%)
Nov 11, 2004 52.21 52.65 52.00 52.45 462,400 +0.11(+0.21%)
Nov 10, 2004 52.85 53.10 52.11 52.34 288,600 -0.47(-0.89%)
Nov 09, 2004 52.65 53.25 52.00 52.81 311,400 +0.01(+0.02%)
Nov 08, 2004 52.65 53.40 52.50 52.80 481,700 -0.12(-0.23%)
Nov 05, 2004 52.30 53.89 52.25 52.92 844,700 +1.06(+2.04%)
Nov 04, 2004 50.91 51.86 50.10 51.86 1,175,900 +0.67(+1.31%)
Nov 03, 2004 52.08 52.64 50.65 51.19 821,700 -0.86(-1.65%)
Nov 02, 2004 51.75 52.68 51.66 52.05 825,400 +0.00(+0.00%)
Nov 01, 2004 51.46 52.68 50.76 52.05 873,200 -0.93(-1.76%)
Oct 29, 2004 53.58 53.86 52.05 52.98 884,200 -0.53(-0.99%)
Oct 28, 2004 53.35 53.89 52.68 53.51 760,300 -0.21(-0.39%)
Oct 27, 2004 51.17 54.30 50.58 53.72 1,992,900 +5.38(+11.13%)
Oct 26, 2004 48.59 48.66 47.28 48.34 595,200 -0.75(-1.53%)
Oct 25, 2004 49.20 49.72 48.93 49.09 722,100 -0.39(-0.80%)
Oct 22, 2004 49.78 49.90 48.80 49.48 534,600 -0.27(-0.53%)
Oct 21, 2004 47.99 49.90 47.57 49.75 915,400 +1.58(+3.28%)
Oct 20, 2004 47.06 48.25 47.03 48.17 251,500 +0.67(+1.41%)
Oct 19, 2004 48.03 48.83 47.46 47.50 473,400 -0.32(-0.67%)
Oct 18, 2004 48.25 48.38 47.45 47.82 367,900 -0.58(-1.20%)
Oct 15, 2004 48.22 48.95 48.22 48.40 226,800 +0.00(+0.00%)
Oct 14, 2004 48.55 48.85 48.15 48.40 222,500 -0.25(-0.51%)
Oct 13, 2004 48.54 49.28 48.44 48.65 298,600 +0.56(+1.16%)
Oct 12, 2004 48.10 48.30 47.30 48.09 438,600 -0.45(-0.93%)
Oct 11, 2004 48.65 48.90 47.72 48.54 237,400 -0.17(-0.35%)
Oct 08, 2004 49.04 49.16 48.39 48.71 596,200 -0.19(-0.39%)
Oct 07, 2004 49.04 49.42 48.32 48.90 383,400 -0.32(-0.65%)
Oct 06, 2004 48.50 49.33 48.25 49.22 275,000 +0.71(+1.46%)
Oct 05, 2004 49.05 49.10 48.08 48.51 350,600 -0.49(-1.00%)
Oct 04, 2004 49.10 51.47 48.67 49.00 987,900 +0.44(+0.91%)
Oct 01, 2004 47.02 49.00 46.48 48.56 975,700 +1.69(+3.61%)
Sep 30, 2004 46.81 47.24 46.60 46.87 288,400 -0.20(-0.42%)
Sep 29, 2004 45.53 47.07 45.48 47.07 450,300 +1.48(+3.25%)
Sep 28, 2004 45.52 45.75 44.12 45.59 529,500 +0.09(+0.20%)
Sep 27, 2004 45.25 45.85 45.02 45.50 250,700 +0.05(+0.11%)
Sep 24, 2004 46.19 46.20 45.30 45.45 187,800 -0.82(-1.77%)
Sep 23, 2004 46.82 46.86 46.07 46.27 247,100 -0.71(-1.51%)
Sep 22, 2004 47.16 47.25 46.50 46.98 476,700 -0.35(-0.74%)
Sep 21, 2004 46.31 47.51 46.16 47.33 611,800 +1.19(+2.58%)
Sep 20, 2004 46.40 46.60 45.95 46.14 361,600 +0.14(+0.30%)
Sep 17, 2004 45.32 46.32 45.32 46.00 601,200 +0.45(+1.00%)
Sep 16, 2004 43.94 45.67 43.70 45.55 739,800 +1.68(+3.82%)
Sep 15, 2004 44.30 44.30 43.50 43.87 632,400 -0.64(-1.44%)
Sep 14, 2004 45.25 45.25 44.24 44.51 299,100 -0.63(-1.40%)
Sep 13, 2004 44.99 45.50 43.86 45.14 619,300 +0.82(+1.85%)
Sep 10, 2004 42.56 44.43 42.52 44.32 1,066,600 +1.81(+4.26%)
Sep 09, 2004 42.05 42.51 41.92 42.51 720,100 +0.42(+1.00%)
Sep 08, 2004 43.00 43.20 41.92 42.09 428,000 -0.91(-2.12%)
Sep 07, 2004 43.37 43.82 42.83 43.00 214,200 -0.44(-1.01%)
Sep 03, 2004 43.90 44.24 42.45 43.44 190,900 -0.84(-1.91%)
Sep 02, 2004 43.29 44.52 43.27 44.28 152,800 +0.54(+1.25%)
Sep 01, 2004 43.21 44.20 43.04 43.74 188,400 +0.47(+1.09%)
Aug 31, 2004 43.47 43.73 42.78 43.27 169,000 -0.12(-0.28%)
Aug 30, 2004 43.73 43.79 43.00 43.39 224,400 -0.31(-0.71%)
Aug 27, 2004 43.94 44.05 43.63 43.70 317,800 -0.17(-0.39%)
Aug 26, 2004 44.95 45.04 43.25 43.87 456,300 -1.17(-2.60%)
Aug 25, 2004 44.97 45.27 44.26 45.04 245,000 -0.09(-0.19%)
Aug 24, 2004 44.85 45.63 44.85 45.12 524,500 +0.27(+0.61%)
Aug 23, 2004 44.52 45.31 44.49 44.85 359,100 +0.52(+1.17%)
Aug 20, 2004 44.44 44.78 44.12 44.33 199,400 -0.21(-0.47%)
Aug 19, 2004 44.75 44.83 44.20 44.54 224,700 -0.13(-0.29%)
Aug 18, 2004 44.17 44.78 43.80 44.67 394,600 +0.46(+1.04%)
Aug 17, 2004 42.94 45.66 42.70 44.21 635,400 +1.49(+3.49%)
Aug 16, 2004 41.07 42.91 40.90 42.72 720,100 +1.20(+2.89%)
Aug 13, 2004 41.60 42.00 41.13 41.52 860,500 -0.73(-1.73%)
Aug 12, 2004 42.95 43.15 41.94 42.25 325,800 -0.69(-1.61%)
Aug 11, 2004 43.17 43.48 42.57 42.94 680,600 -1.09(-2.48%)
Aug 10, 2004 43.20 44.29 43.20 44.03 319,200 +0.74(+1.71%)
Aug 09, 2004 42.50 43.48 42.50 43.29 299,700 +0.49(+1.14%)
Aug 06, 2004 44.54 44.86 42.55 42.80 552,500 -2.15(-4.78%)
Aug 05, 2004 44.10 45.25 44.10 44.95 579,700 +0.64(+1.44%)
Aug 04, 2004 45.08 45.23 43.68 44.31 559,700 -0.64(-1.42%)
Aug 03, 2004 45.60 46.25 44.83 44.95 461,000 -1.44(-3.10%)
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.