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

Columbus Mckinnon (NQ: CMCO )

44.94 -0.26 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 8.265 8.265 7.696 8.088 51,541 -0.03(-0.34%)
Dec 30, 2004 7.967 8.147 7.967 8.116 26,263 +0.05(+0.58%)
Dec 29, 2004 8.321 8.321 7.883 8.069 26,156 +0.22(+2.85%)
Dec 28, 2004 7.463 8.041 7.463 7.845 27,978 +0.16(+2.06%)
Dec 27, 2004 7.612 7.687 7.435 7.687 16,722 +0.27(+3.65%)
Dec 23, 2004 7.547 7.547 7.379 7.416 60,888 +0.00(+0.00%)
Dec 22, 2004 7.547 7.593 7.416 7.416 27,442 -0.17(-2.21%)
Dec 21, 2004 7.472 7.705 7.323 7.584 17,473 +0.10(+1.37%)
Dec 20, 2004 7.612 7.705 7.276 7.481 18,438 -0.24(-3.14%)
Dec 17, 2004 8.106 8.106 7.696 7.724 12,435 -0.18(-2.24%)
Dec 16, 2004 7.724 8.032 7.537 7.901 38,484 +0.28(+3.67%)
Dec 15, 2004 7.416 7.695 7.416 7.621 15,865 +0.06(+0.74%)
Dec 14, 2004 7.463 7.715 7.183 7.565 38,484 +0.21(+2.92%)
Dec 13, 2004 7.416 7.416 7.192 7.351 38,484 +0.08(+1.16%)
Dec 10, 2004 7.295 7.351 7.192 7.267 19,938 -0.03(-0.38%)
Dec 09, 2004 7.295 7.351 7.099 7.295 18,759 -0.12(-1.64%)
Dec 08, 2004 7.472 7.509 7.304 7.416 9,862 -0.04(-0.50%)
Dec 07, 2004 7.631 7.631 7.453 7.453 32,802 -0.07(-0.87%)
Dec 06, 2004 7.528 7.687 7.519 7.519 30,122 -0.05(-0.62%)
Dec 03, 2004 7.332 7.631 7.332 7.565 8,683 -0.00(-0.01%)
Dec 02, 2004 7.696 7.696 7.388 7.566 8,468 -0.10(-1.33%)
Dec 01, 2004 7.509 7.677 7.472 7.668 59,066 +0.29(+3.92%)
Nov 30, 2004 7.603 7.603 7.370 7.379 10,183 -0.17(-2.22%)
Nov 29, 2004 7.174 7.659 7.174 7.547 48,668 -0.10(-1.34%)
Nov 26, 2004 7.463 7.668 7.463 7.649 12,756 +0.05(+0.61%)
Nov 24, 2004 7.491 7.668 7.491 7.603 12,863 +0.12(+1.62%)
Nov 23, 2004 7.509 7.593 7.444 7.481 22,190 -0.04(-0.50%)
Nov 22, 2004 7.276 7.584 7.220 7.519 85,329 +0.25(+3.47%)
Nov 19, 2004 7.136 7.276 6.950 7.267 115,774 +0.18(+2.50%)
Nov 18, 2004 6.810 7.108 6.810 7.090 168,730 +0.28(+4.11%)
Nov 17, 2004 6.502 6.810 6.502 6.810 287,613 +0.09(+1.39%)
Nov 16, 2004 6.446 6.717 6.437 6.717 66,463 +0.09(+1.41%)
Nov 15, 2004 6.810 6.856 6.344 6.623 157,796 -0.18(-2.61%)
Nov 12, 2004 7.034 7.370 6.717 6.800 77,397 -0.41(-5.69%)
Nov 11, 2004 7.425 7.603 7.099 7.211 60,245 -0.37(-4.92%)
Nov 10, 2004 7.491 7.603 7.435 7.584 55,314 +0.12(+1.62%)
Nov 09, 2004 7.155 7.468 7.155 7.463 92,083 +0.31(+4.30%)
Nov 08, 2004 6.819 7.183 6.800 7.155 72,466 +0.23(+3.37%)
Nov 05, 2004 7.015 7.276 6.903 6.922 51,991 -0.26(-3.64%)
Nov 04, 2004 7.080 7.342 7.080 7.183 53,063 -0.05(-0.65%)
Nov 03, 2004 7.463 7.463 7.080 7.230 31,945 +0.07(+0.91%)
Nov 02, 2004 7.164 7.295 7.136 7.164 81,578 -0.14(-1.92%)
Nov 01, 2004 7.463 7.472 7.090 7.304 113,951 -0.30(-3.93%)
Oct 29, 2004 7.556 7.659 7.425 7.603 60,245 -0.02(-0.24%)
Oct 28, 2004 7.565 7.621 7.556 7.621 54,778 +0.02(+0.25%)
Oct 27, 2004 7.556 7.677 7.528 7.603 69,250 +0.04(+0.49%)
Oct 26, 2004 7.948 7.967 7.509 7.565 106,126 -0.17(-2.17%)
Oct 25, 2004 7.799 7.836 7.556 7.733 25,620 +0.09(+1.22%)
Oct 22, 2004 7.631 7.743 7.463 7.640 13,721 +0.03(+0.37%)
Oct 21, 2004 7.705 7.883 7.593 7.612 40,735 +0.02(+0.25%)
Oct 20, 2004 7.379 7.687 7.379 7.593 28,943 +0.02(+0.25%)
Oct 19, 2004 7.743 7.743 7.211 7.575 48,346 -0.06(-0.73%)
Oct 18, 2004 7.929 7.929 7.500 7.631 72,680 -0.17(-2.15%)
Oct 15, 2004 7.696 7.901 7.659 7.799 47,810 -0.03(-0.36%)
Oct 14, 2004 7.976 8.041 7.827 7.827 27,442 -0.28(-3.45%)
Oct 13, 2004 8.442 8.601 7.948 8.106 57,672 -0.31(-3.66%)
Oct 12, 2004 7.780 8.442 7.370 8.414 82,542 +0.46(+5.74%)
Oct 11, 2004 7.640 8.013 7.640 7.957 73,645 +0.17(+2.16%)
Oct 08, 2004 8.209 8.340 7.659 7.789 115,559 -0.62(-7.33%)
Oct 07, 2004 8.489 8.610 8.153 8.405 43,200 -0.09(-1.10%)
Oct 06, 2004 8.592 8.601 8.386 8.498 8,575 -0.18(-2.04%)
Oct 05, 2004 8.582 8.722 8.349 8.675 21,439 +0.28(+3.33%)
Oct 04, 2004 8.536 8.750 8.312 8.396 33,874 -0.13(-1.53%)
Oct 01, 2004 8.414 8.610 8.285 8.526 23,369 +0.07(+0.88%)
Sep 30, 2004 8.396 8.582 8.125 8.452 51,240 +0.07(+0.88%)
Sep 29, 2004 8.340 8.526 8.256 8.378 64,426 -0.06(-0.76%)
Sep 28, 2004 8.517 8.517 8.237 8.442 45,344 +0.08(+1.00%)
Sep 27, 2004 8.246 8.460 8.172 8.358 56,386 -0.12(-1.43%)
Sep 24, 2004 8.629 8.675 8.023 8.480 56,493 -0.06(-0.66%)
Sep 23, 2004 8.853 8.853 8.470 8.536 30,444 -0.09(-1.08%)
Sep 22, 2004 8.489 8.629 8.489 8.629 26,692 -0.05(-0.54%)
Sep 21, 2004 8.955 8.955 8.582 8.675 46,845 -0.09(-1.06%)
Sep 20, 2004 9.151 9.151 8.638 8.769 44,594 -0.36(-3.98%)
Sep 17, 2004 8.666 9.133 8.442 9.133 84,365 +0.39(+4.48%)
Sep 16, 2004 8.769 8.993 8.610 8.741 153,596 +0.26(+3.08%)
Sep 15, 2004 8.582 8.731 8.414 8.480 35,161 -0.14(-1.62%)
Sep 14, 2004 8.405 8.703 8.405 8.620 38,913 -0.01(-0.11%)
Sep 13, 2004 8.256 8.993 8.256 8.629 60,995 +0.24(+2.89%)
Sep 10, 2004 8.452 8.582 8.321 8.386 25,727 -0.10(-1.21%)
Sep 09, 2004 9.002 9.002 8.088 8.489 37,733 -0.38(-4.31%)
Sep 08, 2004 8.638 8.871 8.489 8.871 84,978 -0.09(-1.04%)
Sep 07, 2004 8.564 9.011 8.349 8.965 54,182 +0.53(+6.31%)
Sep 03, 2004 8.601 8.601 8.274 8.433 24,762 -0.11(-1.31%)
Sep 02, 2004 8.358 8.582 8.050 8.545 75,146 +0.15(+1.78%)
Sep 01, 2004 7.957 8.536 7.957 8.396 127,994 +0.23(+2.86%)
Aug 31, 2004 8.610 8.620 7.743 8.162 66,570 -0.33(-3.85%)
Aug 30, 2004 7.481 8.629 7.481 8.489 123,706 +0.87(+11.38%)
Aug 27, 2004 7.547 7.631 7.509 7.621 34,946 +0.11(+1.49%)
Aug 26, 2004 7.509 7.575 7.239 7.509 70,214 +0.03(+0.37%)
Aug 25, 2004 7.379 7.519 7.342 7.481 24,012 -0.04(-0.50%)
Aug 24, 2004 7.416 7.547 7.090 7.519 39,449 +0.07(+1.00%)
Aug 23, 2004 7.491 7.575 7.444 7.444 87,995 -0.02(-0.25%)
Aug 20, 2004 7.556 7.603 7.090 7.463 97,700 +0.05(+0.63%)
Aug 19, 2004 7.537 7.640 7.397 7.416 95,621 -0.14(-1.85%)
Aug 18, 2004 7.463 7.668 7.435 7.556 73,002 -0.05(-0.61%)
Aug 17, 2004 7.118 7.892 7.118 7.603 73,966 +0.29(+3.95%)
Aug 16, 2004 7.323 7.463 7.230 7.314 25,942 -0.16(-2.12%)
Aug 13, 2004 7.481 7.491 7.183 7.472 44,487 +0.01(+0.12%)
Aug 12, 2004 7.556 7.556 7.453 7.463 45,452 +0.09(+1.27%)
Aug 11, 2004 7.314 7.519 7.314 7.370 58,101 +0.06(+0.77%)
Aug 10, 2004 7.631 7.640 7.211 7.314 38,698 -0.14(-1.88%)
Aug 09, 2004 7.453 7.547 7.314 7.453 124,135 +0.24(+3.36%)
Aug 06, 2004 7.342 7.519 7.211 7.211 16,186 -0.38(-5.04%)
Aug 05, 2004 7.211 7.705 7.080 7.593 41,271 +0.44(+6.13%)
Aug 04, 2004 7.267 7.733 7.146 7.155 210,644 -0.07(-0.90%)
Aug 03, 2004 6.964 7.230 6.912 7.220 241,893 +0.25(+3.61%)
Aug 02, 2004 6.689 7.090 6.689 6.968 127,458 -0.14(-1.97%)
Jul 30, 2004 6.875 7.220 6.875 7.108 116,310 +0.06(+0.79%)
Jul 29, 2004 6.791 7.136 6.791 7.052 75,789 -0.06(-0.79%)
Jul 28, 2004 7.463 7.463 6.866 7.108 68,178 -0.18(-2.43%)
Jul 27, 2004 6.856 7.929 6.567 7.286 432,974 +0.95(+15.02%)
Jul 26, 2004 6.530 6.549 6.297 6.334 63,890 -0.21(-3.14%)
Jul 23, 2004 6.623 6.670 6.521 6.539 41,271 -0.15(-2.23%)
Jul 22, 2004 6.670 6.875 6.539 6.689 61,424 +0.04(+0.56%)
Jul 21, 2004 6.287 6.670 6.287 6.651 23,369 +0.16(+2.44%)
Jul 20, 2004 6.343 6.530 6.297 6.493 20,903 +0.01(+0.14%)
Jul 19, 2004 6.455 6.698 6.371 6.483 35,053 -0.19(-2.80%)
Jul 16, 2004 6.362 6.726 6.362 6.670 24,655 +0.06(+0.85%)
Jul 15, 2004 6.614 6.661 6.297 6.614 33,124 -0.20(-2.88%)
Jul 14, 2004 6.707 6.847 6.623 6.810 42,986 -0.08(-1.22%)
Jul 13, 2004 6.474 6.903 6.241 6.894 34,625 +0.41(+6.33%)
Jul 12, 2004 6.912 6.978 6.483 6.483 45,988 -0.43(-6.21%)
Jul 09, 2004 7.323 7.323 6.745 6.912 23,690 +0.06(+0.82%)
Jul 08, 2004 7.248 7.258 6.670 6.856 59,387 -0.06(-0.81%)
Jul 07, 2004 6.493 6.959 6.493 6.912 53,063 +0.32(+4.81%)
Jul 06, 2004 6.409 6.640 6.390 6.595 93,477 +0.03(+0.43%)
Jul 02, 2004 6.539 6.577 6.455 6.567 49,418 +0.03(+0.43%)
Jul 01, 2004 6.689 6.903 6.530 6.539 33,017 -0.06(-0.85%)
Jun 30, 2004 6.418 6.707 6.418 6.595 71,179 +0.25(+3.97%)
Jun 29, 2004 6.250 6.381 6.250 6.343 48,560 +0.05(+0.74%)
Jun 28, 2004 6.185 6.399 6.175 6.297 47,488 +0.00(+0.00%)
Jun 25, 2004 6.241 6.343 6.064 6.297 56,707 +0.23(+3.85%)
Jun 24, 2004 5.998 6.129 5.896 6.064 45,452 +0.23(+4.00%)
Jun 23, 2004 6.465 6.465 5.522 5.830 143,753 -0.35(-5.73%)
Jun 22, 2004 6.418 6.418 6.101 6.185 104,411 +0.07(+1.07%)
Jun 21, 2004 6.530 6.530 6.118 6.119 194,886 -0.19(-2.96%)
Jun 18, 2004 5.364 6.437 5.280 6.306 523,771 +1.11(+21.36%)
Jun 17, 2004 5.224 5.317 5.103 5.196 64,426 +0.07(+1.27%)
Jun 16, 2004 5.037 5.224 5.037 5.131 102,696 -0.05(-0.90%)
Jun 15, 2004 5.037 5.364 5.009 5.177 235,836 +0.26(+5.31%)
Jun 14, 2004 4.869 4.944 4.860 4.916 28,514 -0.01(-0.19%)
Jun 10, 2004 4.963 4.972 4.897 4.925 20,474 +0.03(+0.57%)
Jun 09, 2004 4.748 4.944 4.748 4.897 55,635 +0.16(+3.35%)
Jun 08, 2004 5.056 5.056 4.627 4.739 143,645 -0.21(-4.15%)
Jun 07, 2004 4.804 5.084 4.804 4.944 103,232 -0.05(-0.93%)
Jun 04, 2004 5.065 5.084 4.823 4.991 50,276 +0.21(+4.29%)
Jun 03, 2004 5.028 5.028 4.580 4.786 74,502 -0.15(-3.02%)
Jun 02, 2004 4.991 5.065 4.879 4.935 50,812 +0.02(+0.38%)
Jun 01, 2004 4.748 5.028 4.664 4.916 74,824 -0.02(-0.38%)
May 28, 2004 5.131 5.131 4.935 4.935 43,308 -0.10(-2.04%)
May 27, 2004 5.159 5.159 4.991 5.037 54,242 +0.07(+1.31%)
May 26, 2004 4.939 5.056 4.925 4.972 20,796 -0.06(-1.11%)
May 25, 2004 5.037 5.131 4.925 5.028 75,682 -0.03(-0.55%)
May 24, 2004 5.233 5.271 4.925 5.056 75,360 -0.06(-1.10%)
May 21, 2004 5.131 5.196 4.925 5.112 123,171 +0.07(+1.29%)
May 20, 2004 5.093 5.159 5.000 5.047 58,208 -0.12(-2.35%)
May 19, 2004 5.355 5.364 5.131 5.168 754,676 -0.02(-0.36%)
May 18, 2004 5.364 5.411 5.037 5.187 50,704 +0.05(+0.91%)
May 17, 2004 5.243 5.411 4.776 5.140 36,983 +0.00(+0.00%)
May 14, 2004 5.159 5.476 5.103 5.140 63,783 +0.01(+0.18%)
May 13, 2004 5.317 5.317 5.131 5.131 18,438 -0.07(-1.26%)
May 12, 2004 5.532 5.532 5.000 5.196 60,352 +0.06(+1.09%)
May 11, 2004 4.981 5.373 4.734 5.140 65,176 -0.01(-0.18%)
May 10, 2004 5.131 5.215 4.543 5.149 149,541 +0.02(+0.36%)
May 07, 2004 5.233 5.327 4.944 5.131 109,556 +0.02(+0.36%)
May 06, 2004 5.140 5.364 4.851 5.112 99,480 -0.11(-2.14%)
May 05, 2004 5.737 5.737 5.084 5.224 257,383 -0.13(-2.44%)
May 04, 2004 5.765 5.765 5.149 5.355 142,895 +0.03(+0.53%)
May 03, 2004 5.578 5.924 5.131 5.327 270,997 -0.50(-8.61%)
Apr 30, 2004 6.605 6.605 5.625 5.828 283,003 -0.44(-7.02%)
Apr 29, 2004 6.661 6.661 6.064 6.269 253,417 -0.13(-2.04%)
Apr 28, 2004 7.006 7.080 6.250 6.399 88,653 -0.34(-4.99%)
Apr 27, 2004 7.705 7.752 6.371 6.735 418,609 -0.69(-9.30%)
Apr 26, 2004 7.323 7.890 6.922 7.425 76,861 -0.11(-1.49%)
Apr 23, 2004 7.687 8.041 7.388 7.537 30,337 +0.03(+0.37%)
Apr 22, 2004 7.463 7.519 7.034 7.509 35,161 +0.19(+2.55%)
Apr 21, 2004 7.659 7.659 7.258 7.323 32,266 -0.13(-1.75%)
Apr 20, 2004 7.463 7.640 7.388 7.453 43,951 +0.00(+0.00%)
Apr 19, 2004 7.258 7.463 7.230 7.453 46,202 +0.35(+4.99%)
Apr 16, 2004 6.959 7.276 6.959 7.099 71,072 +0.22(+3.26%)
Apr 15, 2004 7.127 7.127 6.661 6.875 38,377 -0.03(-0.41%)
Apr 14, 2004 7.043 7.174 6.623 6.903 30,551 +0.11(+1.65%)
Apr 13, 2004 6.819 7.024 6.791 6.791 27,978 -0.20(-2.80%)
Apr 12, 2004 7.220 7.220 6.539 6.987 80,613 +0.10(+1.49%)
Apr 08, 2004 7.444 7.444 6.791 6.884 33,231 -0.36(-5.02%)
Apr 07, 2004 7.342 7.351 6.763 7.248 55,421 +0.38(+5.57%)
Apr 06, 2004 6.940 7.052 6.427 6.866 95,085 +0.28(+4.25%)
Apr 05, 2004 6.856 7.248 6.306 6.586 146,647 -0.34(-4.85%)
Apr 02, 2004 7.603 7.649 6.381 6.922 145,575 -0.19(-2.62%)
Apr 01, 2004 7.537 7.621 7.006 7.108 58,315 -0.04(-0.52%)
Mar 31, 2004 7.621 7.621 6.996 7.146 42,128 -0.44(-5.78%)
Mar 30, 2004 6.633 7.789 6.633 7.584 152,864 +0.76(+11.22%)
Mar 29, 2004 6.343 6.968 5.933 6.819 332,100 +0.35(+5.48%)
Mar 26, 2004 6.119 6.465 5.924 6.465 268,103 +0.18(+2.82%)
Mar 25, 2004 7.085 7.174 6.185 6.287 146,111 -0.62(-8.92%)
Mar 24, 2004 7.099 7.248 6.818 6.903 81,363 -0.23(-3.27%)
Mar 23, 2004 7.654 7.654 7.108 7.136 117,275 -0.47(-6.13%)
Mar 22, 2004 8.629 8.629 7.183 7.603 133,140 -1.28(-14.39%)
Mar 19, 2004 8.918 9.170 8.722 8.881 7,718 -0.31(-3.35%)
Mar 18, 2004 8.769 9.422 8.769 9.189 25,620 +0.42(+4.79%)
Mar 17, 2004 8.862 8.927 8.396 8.769 74,717 -0.28(-3.09%)
Mar 16, 2004 8.778 9.282 8.722 9.049 12,113 +0.09(+1.04%)
Mar 15, 2004 9.067 9.403 8.703 8.955 71,822 -0.56(-5.88%)
Mar 12, 2004 9.329 9.534 9.329 9.515 14,578 +0.09(+0.99%)
Mar 11, 2004 9.468 9.702 9.329 9.422 81,578 -0.21(-2.13%)
Mar 10, 2004 9.552 9.627 9.487 9.627 34,410 +0.07(+0.68%)
Mar 09, 2004 9.403 9.646 9.403 9.562 41,700 +0.19(+1.99%)
Mar 08, 2004 9.702 9.720 9.329 9.375 64,211 +0.09(+1.01%)
Mar 05, 2004 9.422 9.422 9.235 9.282 45,666 -0.18(-1.93%)
Mar 04, 2004 9.585 9.608 9.338 9.465 37,841 -0.15(-1.59%)
Mar 03, 2004 9.711 9.748 9.440 9.618 27,549 +0.10(+1.08%)
Mar 02, 2004 9.310 9.524 9.095 9.515 44,594 +0.24(+2.62%)
Mar 01, 2004 9.217 9.524 8.815 9.273 88,867 -0.26(-2.74%)
Feb 27, 2004 9.207 9.562 9.133 9.534 32,481 +0.49(+5.36%)
Feb 26, 2004 8.797 9.189 8.797 9.049 53,277 +0.15(+1.68%)
Feb 25, 2004 9.058 9.245 8.862 8.899 31,730 -0.39(-4.22%)
Feb 24, 2004 9.329 9.468 9.067 9.291 16,722 -0.07(-0.70%)
Feb 23, 2004 9.786 9.907 9.217 9.356 70,858 +0.15(+1.62%)
Feb 20, 2004 9.329 9.748 9.123 9.207 27,335 -0.27(-2.85%)
Feb 19, 2004 10.03 10.07 9.291 9.478 85,865 -0.19(-1.94%)
Feb 18, 2004 10.07 10.07 9.580 9.665 38,698 -0.36(-3.62%)
Feb 17, 2004 10.23 10.34 9.889 10.03 129,602 +0.09(+0.94%)
Feb 13, 2004 8.927 10.27 8.909 9.935 164,228 +0.76(+8.34%)
Feb 12, 2004 9.282 9.468 9.157 9.170 57,029 -0.32(-3.34%)
Feb 11, 2004 9.608 9.608 9.384 9.487 23,262 +0.07(+0.69%)
Feb 10, 2004 9.655 9.655 9.263 9.422 83,185 -0.03(-0.30%)
Feb 09, 2004 9.496 9.607 9.105 9.450 221,471 +0.04(+0.40%)
Feb 06, 2004 9.095 9.590 9.095 9.412 63,247 +0.08(+0.90%)
Feb 05, 2004 9.189 9.422 9.179 9.329 32,802 +0.09(+1.01%)
Feb 04, 2004 9.002 9.338 9.002 9.235 49,847 +0.10(+1.12%)
Feb 03, 2004 9.329 9.329 8.853 9.133 47,274 +0.18(+1.98%)
Feb 02, 2004 9.515 9.786 8.853 8.955 147,183 -0.16(-1.74%)
Jan 30, 2004 9.608 9.719 8.909 9.114 64,319 -0.35(-3.74%)
Jan 29, 2004 9.832 9.832 9.338 9.468 67,749 -0.21(-2.12%)
Jan 28, 2004 9.422 9.795 9.263 9.674 81,578 +0.24(+2.50%)
Jan 27, 2004 9.730 9.730 9.329 9.438 85,115 -0.10(-1.02%)
Jan 26, 2004 9.478 9.935 9.142 9.535 282,682 +0.06(+0.60%)
Jan 23, 2004 9.207 9.888 8.862 9.478 126,386 +0.29(+3.15%)
Jan 22, 2004 8.909 9.189 8.909 9.189 52,741 +0.09(+1.03%)
Jan 21, 2004 10.00 10.22 8.601 9.095 258,348 -1.13(-11.04%)
Jan 20, 2004 10.82 10.93 10.02 10.22 215,897 -0.35(-3.28%)
Jan 16, 2004 10.02 10.63 10.02 10.57 240,124 +0.50(+4.93%)
Jan 15, 2004 9.702 10.21 9.608 10.07 139,435 +0.41(+4.25%)
Jan 14, 2004 9.617 9.795 9.534 9.664 147,135 +0.28(+2.98%)
Jan 13, 2004 9.552 10.07 9.189 9.384 243,483 +0.08(+0.90%)
Jan 12, 2004 10.82 10.91 9.189 9.301 472,380 -0.95(-9.28%)
Jan 09, 2004 9.319 10.44 8.862 10.25 356,493 +1.32(+14.84%)
Jan 08, 2004 8.442 9.039 8.442 8.927 135,566 +0.47(+5.51%)
Jan 07, 2004 8.489 8.666 8.442 8.461 55,247 -0.16(-1.84%)
Jan 06, 2004 8.125 8.648 8.125 8.620 144,396 +0.40(+4.88%)
Jan 05, 2004 7.911 8.731 7.603 8.218 361,901 +0.76(+10.12%)
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.