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

Parker Drilling Company (NY: PKD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2006 8.300 8.540 8.300 8.400 705,700 +0.08(+0.96%)
Apr 27, 2006 8.620 8.700 8.160 8.320 1,331,800 -0.39(-4.48%)
Apr 26, 2006 8.790 8.950 8.650 8.710 971,100 -0.16(-1.80%)
Apr 25, 2006 9.030 9.100 8.810 8.870 1,202,600 -0.08(-0.89%)
Apr 24, 2006 9.210 9.210 8.900 8.950 1,097,600 -0.31(-3.35%)
Apr 21, 2006 9.410 9.410 9.170 9.260 674,200 +0.06(+0.65%)
Apr 20, 2006 9.520 9.580 9.020 9.200 772,700 -0.20(-2.13%)
Apr 19, 2006 9.200 9.400 9.140 9.400 841,100 +0.20(+2.17%)
Apr 18, 2006 8.920 9.250 8.920 9.200 968,600 +0.28(+3.14%)
Apr 17, 2006 8.940 9.000 8.750 8.920 808,600 +0.12(+1.36%)
Apr 13, 2006 8.780 8.850 8.440 8.800 767,400 +0.02(+0.23%)
Apr 12, 2006 8.900 9.000 8.770 8.780 633,800 -0.12(-1.35%)
Apr 11, 2006 9.220 9.320 8.750 8.900 980,700 -0.10(-1.11%)
Apr 10, 2006 9.060 9.360 9.000 9.000 999,300 -0.07(-0.77%)
Apr 07, 2006 9.510 9.560 8.700 9.070 830,700 -0.44(-4.63%)
Apr 06, 2006 9.760 9.840 9.450 9.510 859,700 -0.15(-1.55%)
Apr 05, 2006 9.420 9.660 9.200 9.660 737,200 +0.26(+2.77%)
Apr 04, 2006 9.420 9.480 9.160 9.400 817,100 -0.04(-0.42%)
Apr 03, 2006 9.400 9.660 9.340 9.440 1,140,600 +0.17(+1.83%)
Mar 31, 2006 9.690 9.700 9.150 9.270 1,399,400 -0.44(-4.53%)
Mar 30, 2006 9.710 9.830 9.550 9.710 777,200 +0.05(+0.52%)
Mar 29, 2006 9.730 9.730 9.390 9.660 1,197,500 +0.36(+3.87%)
Mar 28, 2006 8.950 9.300 8.830 9.300 1,323,000 +0.57(+6.53%)
Mar 27, 2006 8.860 8.860 8.550 8.730 703,600 -0.09(-1.02%)
Mar 24, 2006 8.680 8.930 8.660 8.820 687,300 +0.13(+1.50%)
Mar 23, 2006 8.450 8.820 8.450 8.690 739,000 +0.25(+2.96%)
Mar 22, 2006 8.150 8.600 8.140 8.440 890,700 +0.24(+2.93%)
Mar 21, 2006 8.300 8.500 8.070 8.200 872,300 -0.15(-1.80%)
Mar 20, 2006 8.650 8.850 8.190 8.350 963,200 -0.40(-4.57%)
Mar 17, 2006 8.940 8.960 8.750 8.750 1,050,100 -0.15(-1.69%)
Mar 16, 2006 8.900 9.000 8.730 8.900 665,900 -0.09(-1.00%)
Mar 15, 2006 8.820 8.990 8.720 8.990 744,400 +0.17(+1.93%)
Mar 14, 2006 8.760 8.870 8.490 8.820 724,400 +0.14(+1.61%)
Mar 13, 2006 8.390 8.770 8.390 8.680 866,800 +0.28(+3.33%)
Mar 10, 2006 8.300 8.650 8.120 8.400 624,500 +0.10(+1.20%)
Mar 09, 2006 8.460 8.770 8.290 8.300 964,200 -0.07(-0.84%)
Mar 08, 2006 8.260 8.510 8.070 8.370 1,225,900 -0.09(-1.06%)
Mar 07, 2006 8.870 8.870 8.320 8.460 1,424,400 -0.41(-4.62%)
Mar 06, 2006 9.400 9.400 8.690 8.870 1,148,700 -0.63(-6.63%)
Mar 03, 2006 9.650 9.720 9.500 9.500 503,000 -0.17(-1.76%)
Mar 02, 2006 9.340 9.670 9.250 9.670 762,400 +0.32(+3.42%)
Mar 01, 2006 9.250 9.450 9.200 9.350 554,200 +0.10(+1.08%)
Feb 28, 2006 9.290 9.250 9.010 9.250 1,440,600 -0.04(-0.43%)
Feb 27, 2006 9.780 9.780 9.260 9.290 943,100 -0.49(-5.01%)
Feb 24, 2006 9.700 9.910 9.660 9.780 934,600 +0.21(+2.19%)
Feb 23, 2006 9.620 9.900 9.510 9.570 854,200 -0.10(-1.03%)
Feb 22, 2006 10.04 10.05 9.610 9.670 1,395,500 -0.34(-3.40%)
Feb 21, 2006 9.360 10.10 9.300 10.01 2,301,900 +0.83(+9.04%)
Feb 17, 2006 9.200 9.400 8.800 9.180 1,604,300 +0.10(+1.10%)
Feb 16, 2006 8.950 9.170 8.930 9.080 1,629,400 +0.14(+1.57%)
Feb 15, 2006 9.900 9.910 8.750 8.940 2,992,200 -0.55(-5.80%)
Feb 14, 2006 9.880 9.880 9.240 9.490 1,580,600 -0.38(-3.85%)
Feb 13, 2006 10.00 10.32 9.800 9.870 1,098,400 -0.25(-2.47%)
Feb 10, 2006 10.25 10.47 9.860 10.12 1,563,000 -0.20(-1.94%)
Feb 09, 2006 10.77 11.01 10.30 10.32 1,321,900 -0.39(-3.64%)
Feb 08, 2006 10.80 10.95 10.15 10.71 1,209,400 -0.02(-0.19%)
Feb 07, 2006 11.91 11.91 10.61 10.73 1,663,700 -1.23(-10.28%)
Feb 06, 2006 11.57 11.96 11.57 11.96 964,300 +0.39(+3.37%)
Feb 03, 2006 11.53 11.81 11.26 11.57 738,000 +0.04(+0.35%)
Feb 02, 2006 11.72 11.98 11.35 11.53 1,223,800 -0.19(-1.62%)
Feb 01, 2006 12.13 12.18 11.65 11.72 1,124,400 -0.26(-2.17%)
Jan 31, 2006 12.44 12.44 11.92 11.98 972,800 -0.22(-1.80%)
Jan 30, 2006 11.95 12.23 11.95 12.20 1,714,600 +0.46(+3.92%)
Jan 27, 2006 11.76 11.95 11.64 11.74 1,179,000 +0.08(+0.69%)
Jan 26, 2006 11.57 11.66 11.16 11.66 1,602,600 +0.19(+1.66%)
Jan 25, 2006 12.19 12.19 11.40 11.47 1,069,200 -0.66(-5.44%)
Jan 24, 2006 12.29 12.35 12.06 12.13 1,113,100 -0.07(-0.57%)
Jan 23, 2006 11.64 12.24 11.59 12.20 1,687,100 +0.66(+5.72%)
Jan 20, 2006 11.87 11.90 11.54 11.54 1,141,300 -0.20(-1.70%)
Jan 19, 2006 11.40 11.84 11.30 11.74 1,110,900 +0.34(+2.98%)
Jan 18, 2006 11.38 11.43 11.10 11.40 2,051,300 -0.35(-2.98%)
Jan 17, 2006 11.60 11.86 11.52 11.75 1,252,600 +0.36(+3.16%)
Jan 13, 2006 11.30 11.44 11.25 11.39 665,100 +0.08(+0.71%)
Jan 12, 2006 11.50 11.60 11.31 11.31 849,300 -0.11(-0.96%)
Jan 11, 2006 11.34 11.50 11.17 11.42 1,227,400 +0.08(+0.71%)
Jan 10, 2006 11.34 11.54 11.32 11.34 1,344,000 +0.00(+0.00%)
Jan 09, 2006 11.55 11.55 11.15 11.34 1,002,100 -0.03(-0.26%)
Jan 06, 2006 11.25 11.50 11.20 11.37 1,008,100 +0.22(+1.97%)
Jan 05, 2006 11.33 11.33 10.93 11.15 1,066,000 -0.19(-1.68%)
Jan 04, 2006 11.52 11.55 11.25 11.34 1,615,600 -0.03(-0.26%)
Jan 03, 2006 11.07 11.58 11.02 11.37 1,677,100 +0.54(+4.99%)
Dec 30, 2005 11.05 11.05 10.80 10.83 602,300 -0.21(-1.90%)
Dec 29, 2005 11.05 11.17 10.87 11.04 982,900 +0.05(+0.45%)
Dec 28, 2005 10.90 11.09 10.76 10.99 652,400 +0.24(+2.23%)
Dec 27, 2005 11.15 11.20 10.60 10.75 767,000 -0.40(-3.59%)
Dec 23, 2005 11.05 11.24 10.85 11.15 600,400 +0.05(+0.45%)
Dec 22, 2005 11.44 11.82 10.93 11.10 1,213,800 -0.21(-1.86%)
Dec 21, 2005 10.80 11.43 10.79 11.31 1,622,300 +0.52(+4.82%)
Dec 20, 2005 10.61 10.89 10.32 10.79 985,500 +0.32(+3.06%)
Dec 19, 2005 10.64 10.95 10.43 10.47 895,100 -0.02(-0.19%)
Dec 16, 2005 10.83 10.92 10.45 10.49 1,360,200 -0.32(-2.96%)
Dec 15, 2005 10.65 10.85 10.56 10.81 1,286,000 +0.12(+1.12%)
Dec 14, 2005 10.34 10.70 10.34 10.69 1,078,500 +0.36(+3.48%)
Dec 13, 2005 10.12 10.50 10.10 10.33 1,256,700 +0.23(+2.28%)
Dec 12, 2005 10.10 10.20 10.00 10.10 685,700 +0.01(+0.10%)
Dec 09, 2005 10.13 10.16 9.980 10.09 464,100 -0.03(-0.30%)
Dec 08, 2005 10.13 10.24 10.03 10.12 737,000 -0.02(-0.20%)
Dec 07, 2005 10.20 10.32 9.950 10.14 1,058,900 -0.04(-0.39%)
Dec 06, 2005 10.12 10.29 10.05 10.18 973,500 +0.08(+0.79%)
Dec 05, 2005 10.00 10.10 9.900 10.10 1,380,700 +0.10(+1.00%)
Dec 02, 2005 9.940 10.00 9.720 10.00 1,027,800 +0.20(+2.04%)
Dec 01, 2005 9.480 9.900 9.580 9.800 2,179,500 +0.32(+3.38%)
Nov 30, 2005 9.550 9.700 9.480 9.480 1,720,200 +0.01(+0.11%)
Nov 29, 2005 9.250 9.600 9.250 9.470 1,619,400 +0.28(+3.05%)
Nov 28, 2005 9.170 9.230 9.030 9.190 743,200 +0.02(+0.22%)
Nov 25, 2005 9.090 9.200 9.070 9.170 204,500 +0.02(+0.22%)
Nov 23, 2005 9.190 9.220 9.000 9.150 709,500 -0.05(-0.54%)
Nov 22, 2005 9.090 9.210 9.090 9.200 1,232,600 +0.11(+1.21%)
Nov 21, 2005 9.000 9.150 8.950 9.090 616,000 +0.09(+1.00%)
Nov 18, 2005 9.100 9.110 8.910 9.000 486,000 +0.00(+0.00%)
Nov 17, 2005 8.780 9.100 8.770 9.000 844,800 +0.23(+2.62%)
Nov 16, 2005 8.490 8.820 8.490 8.770 711,000 +0.20(+2.33%)
Nov 15, 2005 8.690 8.840 8.480 8.570 384,900 -0.13(-1.49%)
Nov 14, 2005 8.700 8.770 8.450 8.700 726,700 +0.00(+0.00%)
Nov 11, 2005 8.850 8.780 8.520 8.700 556,100 -0.14(-1.58%)
Nov 10, 2005 9.060 9.060 8.360 8.840 902,300 -0.28(-3.07%)
Nov 09, 2005 9.080 9.250 8.910 9.120 776,000 +0.04(+0.44%)
Nov 08, 2005 8.710 9.190 8.700 9.080 531,300 +0.12(+1.34%)
Nov 07, 2005 9.080 9.040 8.750 8.960 609,400 -0.11(-1.21%)
Nov 04, 2005 9.130 9.160 8.800 9.070 584,700 -0.03(-0.33%)
Nov 03, 2005 9.100 9.250 9.070 9.100 1,595,100 +0.08(+0.89%)
Nov 02, 2005 8.870 9.120 8.820 9.020 848,300 +0.17(+1.92%)
Nov 01, 2005 9.120 9.380 8.600 8.850 1,123,200 +0.01(+0.11%)
Oct 31, 2005 8.750 8.960 8.520 8.840 689,000 +0.07(+0.80%)
Oct 28, 2005 8.530 8.800 8.280 8.770 398,500 +0.34(+4.03%)
Oct 27, 2005 8.760 8.860 8.300 8.430 583,300 -0.34(-3.88%)
Oct 26, 2005 8.900 9.050 8.650 8.770 2,974,000 -0.05(-0.57%)
Oct 25, 2005 8.380 8.900 8.380 8.820 1,555,000 +0.53(+6.39%)
Oct 24, 2005 7.860 8.300 7.820 8.290 1,200,500 +0.49(+6.28%)
Oct 21, 2005 7.760 7.950 7.760 7.800 775,100 +0.05(+0.65%)
Oct 20, 2005 7.850 7.940 7.550 7.750 691,800 -0.13(-1.65%)
Oct 19, 2005 7.760 7.890 7.490 7.880 841,100 +0.01(+0.13%)
Oct 18, 2005 8.060 8.060 7.700 7.870 1,020,100 -0.21(-2.60%)
Oct 17, 2005 8.220 8.220 8.000 8.080 620,800 +0.07(+0.87%)
Oct 14, 2005 7.500 8.040 7.480 8.010 629,500 +0.46(+6.09%)
Oct 13, 2005 7.880 7.910 7.410 7.550 1,158,000 -0.36(-4.55%)
Oct 12, 2005 8.150 8.160 7.820 7.910 919,000 -0.21(-2.59%)
Oct 11, 2005 8.090 8.180 8.000 8.120 865,100 +0.11(+1.37%)
Oct 10, 2005 8.100 8.180 7.940 8.010 504,000 -0.08(-0.99%)
Oct 07, 2005 7.990 8.250 7.950 8.090 827,500 +0.14(+1.76%)
Oct 06, 2005 8.160 8.510 7.650 7.950 1,411,300 -0.40(-4.79%)
Oct 05, 2005 9.080 9.090 7.750 8.350 1,787,600 -0.74(-8.14%)
Oct 04, 2005 9.430 9.440 9.090 9.090 701,400 -0.30(-3.19%)
Oct 03, 2005 9.320 9.450 9.320 9.390 799,500 +0.12(+1.29%)
Sep 30, 2005 9.250 9.310 9.210 9.270 552,500 +0.03(+0.32%)
Sep 29, 2005 9.060 9.300 9.060 9.240 782,000 +0.17(+1.87%)
Sep 28, 2005 9.140 9.140 9.050 9.070 599,700 -0.07(-0.77%)
Sep 27, 2005 9.120 9.150 8.960 9.140 537,000 +0.02(+0.22%)
Sep 26, 2005 9.030 9.140 8.950 9.120 529,800 +0.10(+1.11%)
Sep 23, 2005 9.020 9.170 8.850 9.020 614,600 -0.15(-1.64%)
Sep 22, 2005 9.660 9.660 8.950 9.170 1,408,900 +0.03(+0.33%)
Sep 21, 2005 8.880 9.170 8.880 9.140 1,236,200 +0.26(+2.93%)
Sep 20, 2005 8.950 8.970 8.710 8.880 676,100 -0.07(-0.78%)
Sep 19, 2005 8.750 8.960 8.700 8.950 808,900 +0.27(+3.11%)
Sep 16, 2005 8.640 8.700 8.610 8.680 826,600 +0.13(+1.52%)
Sep 15, 2005 8.470 8.570 8.450 8.550 474,200 +0.08(+0.94%)
Sep 14, 2005 8.550 8.550 8.324 8.470 441,500 +0.09(+1.07%)
Sep 13, 2005 8.400 8.470 8.350 8.380 633,700 -0.02(-0.24%)
Sep 12, 2005 8.440 8.480 8.330 8.400 688,400 -0.03(-0.36%)
Sep 09, 2005 8.300 8.430 8.250 8.430 503,600 +0.18(+2.18%)
Sep 08, 2005 8.300 8.370 8.100 8.250 712,000 -0.09(-1.08%)
Sep 07, 2005 8.310 8.350 8.160 8.340 869,600 +0.00(+0.00%)
Sep 06, 2005 7.960 8.350 7.880 8.340 1,011,400 +0.37(+4.64%)
Sep 02, 2005 8.280 8.500 7.800 7.970 790,700 -0.27(-3.28%)
Sep 01, 2005 8.300 8.500 8.110 8.240 1,022,300 +0.17(+2.11%)
Aug 31, 2005 7.890 8.090 7.820 8.070 1,355,700 +0.33(+4.26%)
Aug 30, 2005 7.490 7.750 7.450 7.740 645,800 +0.26(+3.48%)
Aug 29, 2005 7.470 7.520 7.380 7.480 986,800 +0.11(+1.49%)
Aug 26, 2005 7.450 7.550 7.360 7.370 530,400 -0.13(-1.73%)
Aug 25, 2005 7.590 7.590 7.460 7.500 557,300 -0.09(-1.19%)
Aug 24, 2005 7.470 7.590 7.420 7.590 759,300 +0.17(+2.29%)
Aug 23, 2005 7.400 7.470 7.250 7.420 423,200 -0.04(-0.54%)
Aug 22, 2005 7.470 7.520 7.400 7.460 613,800 +0.01(+0.13%)
Aug 19, 2005 7.180 7.470 7.180 7.450 631,500 +0.27(+3.76%)
Aug 18, 2005 7.360 7.440 7.100 7.180 1,070,400 -0.38(-5.03%)
Aug 17, 2005 7.610 7.770 7.520 7.560 752,700 -0.05(-0.66%)
Aug 16, 2005 7.810 7.840 7.600 7.610 580,400 -0.26(-3.30%)
Aug 15, 2005 7.990 8.040 7.750 7.870 694,500 -0.11(-1.38%)
Aug 12, 2005 8.040 8.130 7.900 7.980 809,300 -0.02(-0.25%)
Aug 11, 2005 7.850 8.050 7.820 8.000 1,125,800 +0.19(+2.43%)
Aug 10, 2005 7.500 7.820 7.500 7.810 1,115,200 +0.21(+2.76%)
Aug 09, 2005 7.930 7.960 7.510 7.600 820,400 -0.30(-3.80%)
Aug 08, 2005 8.000 8.050 7.890 7.900 787,400 +0.00(+0.00%)
Aug 05, 2005 8.000 8.000 7.870 7.900 1,647,600 +0.04(+0.51%)
Aug 04, 2005 7.750 8.000 7.750 7.860 1,277,100 +0.26(+3.42%)
Aug 03, 2005 7.600 7.720 7.520 7.600 588,100 +0.01(+0.13%)
Aug 02, 2005 7.500 7.660 7.500 7.590 763,800 +0.10(+1.34%)
Aug 01, 2005 7.500 7.550 7.420 7.490 578,300 +0.09(+1.22%)
Jul 29, 2005 7.350 7.500 7.320 7.400 341,000 +0.03(+0.41%)
Jul 28, 2005 7.380 7.400 7.170 7.370 429,300 +0.06(+0.82%)
Jul 27, 2005 7.280 7.360 7.050 7.310 719,700 -0.05(-0.68%)
Jul 26, 2005 7.340 7.440 7.200 7.360 445,500 -0.12(-1.60%)
Jul 25, 2005 7.470 7.570 7.360 7.480 520,400 +0.02(+0.27%)
Jul 22, 2005 7.100 7.470 7.060 7.460 768,900 +0.46(+6.57%)
Jul 21, 2005 7.150 7.230 6.970 7.000 292,900 -0.16(-2.23%)
Jul 20, 2005 7.160 7.220 7.000 7.160 348,100 -0.02(-0.28%)
Jul 19, 2005 6.900 7.210 6.890 7.180 372,400 +0.28(+4.06%)
Jul 18, 2005 6.870 7.100 6.790 6.900 823,400 -0.07(-1.00%)
Jul 15, 2005 6.900 7.060 6.900 6.970 434,700 +0.01(+0.14%)
Jul 14, 2005 7.390 7.400 6.822 6.960 1,005,900 -0.42(-5.69%)
Jul 13, 2005 7.390 7.430 7.280 7.380 408,800 -0.05(-0.67%)
Jul 12, 2005 7.440 7.490 7.360 7.430 352,800 -0.01(-0.13%)
Jul 11, 2005 7.350 7.440 7.170 7.440 597,200 +0.09(+1.22%)
Jul 08, 2005 7.350 7.430 7.250 7.350 669,800 -0.01(-0.14%)
Jul 07, 2005 7.250 7.370 7.200 7.360 538,300 +0.04(+0.55%)
Jul 06, 2005 7.250 7.430 7.250 7.320 656,500 +0.08(+1.10%)
Jul 05, 2005 7.120 7.250 7.110 7.240 772,200 +0.13(+1.83%)
Jul 01, 2005 7.060 7.190 7.050 7.110 415,400 +0.10(+1.43%)
Jun 30, 2005 7.070 7.210 6.970 7.010 565,900 -0.01(-0.14%)
Jun 29, 2005 6.900 7.100 6.800 7.020 543,900 +0.12(+1.74%)
Jun 28, 2005 6.930 7.030 6.790 6.900 588,000 -0.02(-0.29%)
Jun 27, 2005 6.830 6.950 6.830 6.920 522,700 +0.15(+2.22%)
Jun 24, 2005 6.890 6.990 6.720 6.770 759,800 -0.12(-1.74%)
Jun 23, 2005 6.800 7.070 6.780 6.890 975,200 +0.09(+1.32%)
Jun 22, 2005 6.600 6.800 6.510 6.800 551,100 +0.19(+2.87%)
Jun 21, 2005 6.740 6.780 6.510 6.610 510,400 -0.13(-1.93%)
Jun 20, 2005 6.750 6.840 6.690 6.740 749,700 +0.05(+0.75%)
Jun 17, 2005 6.510 6.690 6.310 6.690 762,900 +0.20(+3.08%)
Jun 16, 2005 6.440 6.560 6.380 6.490 868,400 +0.02(+0.31%)
Jun 15, 2005 6.340 6.480 6.270 6.470 812,000 +0.16(+2.54%)
Jun 14, 2005 6.320 6.330 6.240 6.310 425,400 +0.01(+0.16%)
Jun 13, 2005 6.170 6.330 6.090 6.300 631,500 +0.10(+1.61%)
Jun 10, 2005 6.190 6.200 6.110 6.200 361,400 +0.05(+0.81%)
Jun 09, 2005 5.940 6.150 5.930 6.150 627,900 +0.22(+3.71%)
Jun 08, 2005 5.960 6.070 5.800 5.930 599,600 -0.09(-1.50%)
Jun 07, 2005 6.020 6.100 5.976 6.020 653,500 +0.01(+0.17%)
Jun 06, 2005 5.950 6.090 5.950 6.010 767,800 +0.10(+1.69%)
Jun 03, 2005 5.800 6.020 5.800 5.910 451,500 +0.06(+1.03%)
Jun 02, 2005 5.870 5.870 5.760 5.850 451,400 -0.03(-0.51%)
Jun 01, 2005 5.590 5.920 5.590 5.880 677,200 +0.18(+3.16%)
May 31, 2005 5.870 5.900 5.690 5.700 3,053,700 -0.13(-2.23%)
May 27, 2005 5.830 5.900 5.670 5.830 726,100 +0.00(+0.00%)
May 26, 2005 5.500 5.900 5.490 5.830 914,300 +0.37(+6.78%)
May 25, 2005 5.390 5.490 5.340 5.460 356,400 +0.04(+0.74%)
May 24, 2005 5.340 5.430 5.330 5.420 278,600 +0.07(+1.31%)
May 23, 2005 5.280 5.450 5.270 5.350 210,800 +0.07(+1.33%)
May 20, 2005 5.360 5.370 5.200 5.280 169,000 -0.03(-0.56%)
May 19, 2005 5.220 5.370 5.150 5.310 330,200 +0.11(+2.12%)
May 18, 2005 4.960 5.300 4.960 5.200 588,900 +0.31(+6.34%)
May 17, 2005 4.730 4.980 4.730 4.890 548,600 +0.18(+3.82%)
May 16, 2005 4.830 4.870 4.500 4.710 640,500 -0.12(-2.48%)
May 13, 2005 5.090 5.100 4.590 4.830 722,000 -0.27(-5.29%)
May 12, 2005 5.520 5.540 5.050 5.100 468,100 -0.46(-8.27%)
May 11, 2005 5.520 5.630 5.450 5.560 317,800 +0.01(+0.18%)
May 10, 2005 5.620 5.680 5.500 5.550 275,100 -0.06(-1.07%)
May 09, 2005 5.530 5.670 5.430 5.610 414,500 +0.03(+0.54%)
May 06, 2005 5.480 5.580 5.480 5.580 254,800 +0.12(+2.20%)
May 05, 2005 5.460 5.520 5.350 5.460 297,900 +0.00(+0.00%)
May 04, 2005 5.450 5.550 5.260 5.460 466,800 +0.00(+0.00%)
May 03, 2005 5.610 5.610 5.320 5.460 438,300 -0.19(-3.36%)
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.