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

Tredegar Corp (NY: TG )

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 29, 2005 8.001 8.084 7.888 7.971 216,019 -0.00(-0.06%)
Apr 28, 2005 7.981 8.069 7.854 7.976 291,085 -0.06(-0.79%)
Apr 27, 2005 7.966 8.202 7.898 8.040 239,681 +0.02(+0.31%)
Apr 26, 2005 8.260 8.260 7.942 8.015 278,030 -0.33(-3.94%)
Apr 25, 2005 8.148 8.354 7.991 8.344 241,109 +0.20(+2.47%)
Apr 22, 2005 8.363 8.408 8.050 8.143 299,244 -0.25(-3.04%)
Apr 21, 2005 8.334 8.515 8.314 8.398 268,646 +0.13(+1.60%)
Apr 20, 2005 8.403 8.481 8.265 8.265 232,541 -0.14(-1.69%)
Apr 19, 2005 8.393 8.555 8.319 8.408 328,414 +0.01(+0.18%)
Apr 18, 2005 8.236 8.457 8.143 8.393 152,172 +0.23(+2.76%)
Apr 15, 2005 8.452 8.452 8.162 8.167 204,799 -0.28(-3.31%)
Apr 14, 2005 8.481 8.520 8.442 8.447 326,374 -0.02(-0.23%)
Apr 13, 2005 8.535 8.555 8.461 8.466 316,583 -0.14(-1.65%)
Apr 12, 2005 8.285 8.609 8.236 8.609 206,839 +0.27(+3.29%)
Apr 11, 2005 8.457 8.530 8.324 8.334 206,839 -0.10(-1.16%)
Apr 08, 2005 8.633 8.633 8.422 8.432 124,634 -0.14(-1.60%)
Apr 07, 2005 8.496 8.682 8.408 8.569 88,733 +0.11(+1.33%)
Apr 06, 2005 8.520 8.628 8.457 8.457 175,018 +0.01(+0.17%)
Apr 05, 2005 8.432 8.520 8.368 8.442 148,908 +0.07(+0.82%)
Apr 04, 2005 8.211 8.398 8.069 8.373 166,654 +0.16(+1.97%)
Apr 01, 2005 8.211 8.383 8.113 8.211 187,053 -0.05(-0.65%)
Mar 31, 2005 8.300 8.373 8.182 8.265 171,142 -0.09(-1.11%)
Mar 30, 2005 8.104 8.358 8.104 8.358 119,738 +0.27(+3.33%)
Mar 29, 2005 8.202 8.378 8.069 8.089 178,689 -0.11(-1.32%)
Mar 28, 2005 8.363 8.432 8.187 8.197 125,450 -0.18(-2.11%)
Mar 24, 2005 8.427 8.452 8.324 8.373 146,664 -0.01(-0.18%)
Mar 23, 2005 8.442 8.452 8.324 8.388 141,360 -0.10(-1.21%)
Mar 22, 2005 8.604 8.687 8.486 8.491 134,425 -0.15(-1.70%)
Mar 21, 2005 8.530 8.667 8.530 8.638 181,953 +0.04(+0.51%)
Mar 18, 2005 8.844 8.844 8.579 8.594 583,190 -0.17(-1.90%)
Mar 17, 2005 8.677 8.785 8.559 8.760 117,698 +0.12(+1.42%)
Mar 16, 2005 8.746 8.746 8.555 8.638 139,321 -0.11(-1.29%)
Mar 15, 2005 8.775 8.922 8.746 8.751 128,305 +0.04(+0.51%)
Mar 14, 2005 8.658 8.741 8.638 8.707 148,092 +0.05(+0.57%)
Mar 11, 2005 8.579 8.677 8.579 8.658 162,575 +0.01(+0.17%)
Mar 10, 2005 8.653 8.721 8.579 8.643 174,814 -0.06(-0.68%)
Mar 09, 2005 8.530 8.746 8.481 8.702 204,799 +0.07(+0.85%)
Mar 08, 2005 8.677 8.726 8.579 8.628 177,874 -0.07(-0.79%)
Mar 07, 2005 8.457 8.819 8.457 8.697 123,206 -0.00(-0.06%)
Mar 04, 2005 8.604 8.810 8.481 8.702 73,434 +0.13(+1.54%)
Mar 03, 2005 8.545 8.599 8.412 8.569 226,422 +0.02(+0.29%)
Mar 02, 2005 8.633 8.741 8.520 8.545 131,365 -0.16(-1.86%)
Mar 01, 2005 8.530 8.741 8.520 8.707 155,231 +0.23(+2.66%)
Feb 28, 2005 8.476 8.481 8.280 8.481 210,919 +0.00(+0.06%)
Feb 25, 2005 8.177 8.481 8.177 8.476 182,565 +0.25(+3.04%)
Feb 24, 2005 8.006 8.226 7.912 8.226 112,599 +0.22(+2.69%)
Feb 23, 2005 8.064 8.236 7.893 8.010 158,903 -0.08(-0.97%)
Feb 22, 2005 8.236 8.260 8.050 8.089 176,242 -0.21(-2.54%)
Feb 18, 2005 8.290 8.398 8.187 8.300 98,932 +0.01(+0.18%)
Feb 17, 2005 8.437 8.486 8.260 8.285 155,027 -0.14(-1.69%)
Feb 16, 2005 8.221 8.491 8.221 8.427 136,261 +0.15(+1.78%)
Feb 15, 2005 8.172 8.393 8.153 8.280 182,361 +0.11(+1.32%)
Feb 14, 2005 8.192 8.334 8.118 8.172 190,521 -0.02(-0.24%)
Feb 11, 2005 8.015 8.260 7.868 8.192 184,809 +0.14(+1.77%)
Feb 10, 2005 8.089 8.128 7.947 8.050 222,342 -0.09(-1.08%)
Feb 09, 2005 8.187 8.309 8.069 8.138 216,426 -0.10(-1.25%)
Feb 08, 2005 8.334 8.349 8.211 8.241 150,336 -0.16(-1.87%)
Feb 07, 2005 8.388 8.398 8.280 8.398 167,674 +0.01(+0.12%)
Feb 04, 2005 8.236 8.412 8.099 8.388 205,003 +0.10(+1.24%)
Feb 03, 2005 8.349 8.383 8.187 8.285 181,341 -0.14(-1.63%)
Feb 02, 2005 8.344 8.422 8.251 8.422 250,288 +0.08(+0.94%)
Feb 01, 2005 8.378 8.447 8.280 8.344 263,547 +0.03(+0.41%)
Jan 31, 2005 8.040 8.319 8.040 8.309 260,895 +0.43(+5.41%)
Jan 28, 2005 8.064 8.064 7.780 7.883 304,344 -0.17(-2.13%)
Jan 27, 2005 8.859 8.859 7.917 8.055 414,087 -0.90(-10.07%)
Jan 26, 2005 8.868 8.966 8.765 8.957 52,015 +0.09(+1.00%)
Jan 25, 2005 8.501 8.868 8.501 8.868 161,759 +0.31(+3.61%)
Jan 24, 2005 8.922 8.957 8.550 8.559 105,663 -0.33(-3.70%)
Jan 21, 2005 8.751 8.937 8.702 8.888 300,264 +0.18(+2.08%)
Jan 20, 2005 8.922 8.922 8.628 8.707 215,815 -0.27(-3.06%)
Jan 19, 2005 9.231 9.241 8.971 8.981 165,634 -0.30(-3.22%)
Jan 18, 2005 9.011 9.329 8.898 9.280 294,756 +0.38(+4.30%)
Jan 14, 2005 8.849 8.927 8.805 8.898 134,425 +0.08(+0.95%)
Jan 13, 2005 8.824 8.824 8.707 8.814 250,288 +0.04(+0.45%)
Jan 12, 2005 8.922 8.922 8.629 8.775 350,444 -0.15(-1.65%)
Jan 11, 2005 9.143 9.143 8.922 8.922 167,878 -0.27(-2.93%)
Jan 10, 2005 9.011 9.319 9.001 9.192 299,040 +0.13(+1.46%)
Jan 07, 2005 9.373 9.373 9.060 9.060 208,471 -0.34(-3.60%)
Jan 06, 2005 9.471 9.618 9.398 9.398 163,187 -0.02(-0.21%)
Jan 05, 2005 9.746 9.746 9.417 9.417 311,279 -0.33(-3.42%)
Jan 04, 2005 9.952 9.952 9.707 9.751 229,685 -0.15(-1.49%)
Jan 03, 2005 9.908 9.952 9.819 9.898 255,795 -0.01(-0.10%)
Dec 31, 2004 9.952 9.962 9.805 9.908 138,709 +0.00(+0.00%)
Dec 30, 2004 9.819 10.15 9.780 9.908 111,579 +0.03(+0.30%)
Dec 29, 2004 9.868 9.971 9.795 9.878 60,175 -0.05(-0.49%)
Dec 28, 2004 9.594 9.932 9.594 9.927 114,231 +0.28(+2.95%)
Dec 27, 2004 9.844 9.844 9.643 9.643 63,642 -0.17(-1.70%)
Dec 23, 2004 9.775 9.854 9.775 9.810 39,980 -0.01(-0.15%)
Dec 22, 2004 9.780 9.883 9.682 9.824 120,962 +0.04(+0.45%)
Dec 21, 2004 9.756 9.785 9.658 9.780 185,013 +0.02(+0.25%)
Dec 20, 2004 9.721 9.756 9.658 9.756 225,606 +0.07(+0.76%)
Dec 17, 2004 9.515 9.682 9.413 9.682 252,940 +0.24(+2.49%)
Dec 16, 2004 9.658 9.658 9.398 9.447 247,636 -0.21(-2.13%)
Dec 15, 2004 9.520 9.653 9.447 9.653 339,837 +0.16(+1.70%)
Dec 14, 2004 9.594 9.594 9.393 9.491 415,311 -0.25(-2.52%)
Dec 13, 2004 9.417 9.736 9.393 9.736 268,850 +0.25(+2.64%)
Dec 10, 2004 9.388 9.486 9.270 9.486 353,912 +0.00(+0.00%)
Dec 09, 2004 9.413 9.535 9.339 9.486 328,210 -0.00(-0.05%)
Dec 08, 2004 9.422 9.520 9.246 9.491 437,953 +0.06(+0.68%)
Dec 07, 2004 9.560 9.560 9.383 9.427 230,297 -0.18(-1.89%)
Dec 06, 2004 9.486 9.775 9.486 9.609 244,372 +0.06(+0.67%)
Dec 03, 2004 9.716 9.716 9.486 9.545 267,422 -0.06(-0.66%)
Dec 02, 2004 9.363 9.648 9.275 9.609 241,721 +0.21(+2.24%)
Dec 01, 2004 9.241 9.452 9.241 9.398 479,158 +0.26(+2.90%)
Nov 30, 2004 9.182 9.324 9.074 9.133 197,252 +0.00(+0.05%)
Nov 29, 2004 9.069 9.290 9.045 9.128 257,835 +0.11(+1.20%)
Nov 26, 2004 9.025 9.118 9.020 9.020 27,333 -0.05(-0.59%)
Nov 24, 2004 8.952 9.118 8.952 9.074 93,016 +0.03(+0.33%)
Nov 23, 2004 9.001 9.060 8.854 9.045 133,201 +0.02(+0.27%)
Nov 22, 2004 8.849 9.020 8.726 9.020 183,381 +0.12(+1.38%)
Nov 19, 2004 8.947 8.991 8.775 8.898 192,356 -0.14(-1.52%)
Nov 18, 2004 8.883 9.104 8.883 9.035 280,069 +0.16(+1.82%)
Nov 17, 2004 8.702 9.050 8.702 8.873 250,288 +0.28(+3.31%)
Nov 16, 2004 8.863 8.888 8.584 8.589 243,760 -0.32(-3.63%)
Nov 15, 2004 8.824 8.961 8.824 8.912 242,536 +0.08(+0.94%)
Nov 12, 2004 8.868 8.898 8.711 8.829 135,037 -0.03(-0.33%)
Nov 11, 2004 8.628 8.859 8.501 8.859 278,642 +0.27(+3.14%)
Nov 10, 2004 8.589 8.702 8.535 8.589 268,850 +0.05(+0.63%)
Nov 09, 2004 8.422 8.648 8.383 8.535 457,740 +0.05(+0.64%)
Nov 08, 2004 8.510 8.604 8.442 8.481 266,607 -0.02(-0.29%)
Nov 05, 2004 8.530 8.604 8.442 8.506 259,671 -0.07(-0.86%)
Nov 04, 2004 8.461 8.628 8.334 8.579 269,666 +0.12(+1.39%)
Nov 03, 2004 8.427 8.530 8.393 8.461 233,561 +0.06(+0.70%)
Nov 02, 2004 8.408 8.481 8.309 8.403 288,229 -0.00(-0.06%)
Nov 01, 2004 8.211 8.408 8.099 8.408 160,739 +0.20(+2.39%)
Oct 29, 2004 8.158 8.260 8.099 8.211 195,620 -0.04(-0.53%)
Oct 28, 2004 8.089 8.290 8.064 8.256 162,983 -0.00(-0.06%)
Oct 27, 2004 8.270 8.319 8.138 8.260 225,606 +0.00(+0.06%)
Oct 26, 2004 8.246 8.280 7.976 8.256 261,303 +0.08(+0.96%)
Oct 25, 2004 8.285 8.403 8.113 8.177 365,131 -0.17(-2.06%)
Oct 22, 2004 9.197 9.197 8.153 8.349 615,827 -0.85(-9.22%)
Oct 21, 2004 9.339 9.560 9.109 9.197 276,806 +0.08(+0.86%)
Oct 20, 2004 8.922 9.167 8.716 9.118 154,823 +0.12(+1.36%)
Oct 19, 2004 9.236 9.413 8.996 8.996 84,245 -0.24(-2.60%)
Oct 18, 2004 9.290 9.393 9.138 9.236 138,505 -0.02(-0.21%)
Oct 15, 2004 9.104 9.432 9.104 9.256 144,012 +0.16(+1.72%)
Oct 14, 2004 9.265 9.413 9.099 9.099 126,674 -0.22(-2.32%)
Oct 13, 2004 9.560 9.623 9.314 9.314 166,654 -0.24(-2.51%)
Oct 12, 2004 9.265 9.560 9.177 9.555 137,485 +0.24(+2.58%)
Oct 11, 2004 9.202 9.314 9.128 9.314 86,489 +0.15(+1.60%)
Oct 08, 2004 9.216 9.305 9.104 9.167 121,982 -0.15(-1.58%)
Oct 07, 2004 9.452 9.466 9.310 9.314 149,520 -0.20(-2.06%)
Oct 06, 2004 9.486 9.569 9.388 9.511 190,725 +0.02(+0.26%)
Oct 05, 2004 9.672 9.672 9.314 9.486 203,168 -0.25(-2.52%)
Oct 04, 2004 9.437 9.775 9.437 9.731 309,035 +0.32(+3.44%)
Oct 01, 2004 8.996 9.422 8.996 9.408 283,537 +0.49(+5.44%)
Sep 30, 2004 8.569 9.334 8.540 8.922 263,547 +0.19(+2.13%)
Sep 29, 2004 8.378 8.736 8.339 8.736 213,163 +0.31(+3.66%)
Sep 28, 2004 8.334 8.535 8.334 8.427 166,246 +0.00(+0.00%)
Sep 27, 2004 8.751 8.751 8.417 8.427 151,560 -0.30(-3.43%)
Sep 24, 2004 8.711 8.922 8.711 8.726 144,012 -0.03(-0.34%)
Sep 23, 2004 8.677 8.922 8.672 8.756 102,807 +0.10(+1.19%)
Sep 22, 2004 8.961 8.961 8.545 8.653 171,346 -0.36(-3.97%)
Sep 21, 2004 8.751 9.011 8.751 9.011 219,894 +0.30(+3.49%)
Sep 20, 2004 8.653 8.726 8.599 8.707 103,419 -0.06(-0.67%)
Sep 17, 2004 8.726 8.765 8.555 8.765 172,366 +0.14(+1.59%)
Sep 16, 2004 8.569 8.824 8.550 8.628 136,669 +0.12(+1.38%)
Sep 15, 2004 8.530 8.609 8.476 8.510 95,668 +0.00(+0.06%)
Sep 14, 2004 8.530 8.599 8.427 8.506 83,837 -0.13(-1.48%)
Sep 13, 2004 8.638 8.672 8.510 8.633 135,853 -0.00(-0.06%)
Sep 10, 2004 8.628 8.672 8.515 8.638 58,339 +0.03(+0.34%)
Sep 09, 2004 8.481 8.653 8.427 8.609 130,141 +0.14(+1.68%)
Sep 08, 2004 8.579 8.643 8.466 8.466 101,584 -0.10(-1.14%)
Sep 07, 2004 8.373 8.579 8.373 8.564 90,772 +0.19(+2.28%)
Sep 03, 2004 8.555 8.653 8.368 8.373 94,240 -0.24(-2.79%)
Sep 02, 2004 8.158 8.613 8.158 8.613 181,953 +0.37(+4.52%)
Sep 01, 2004 8.491 8.702 8.172 8.241 302,100 -0.25(-2.94%)
Aug 31, 2004 8.388 8.564 8.339 8.491 77,513 +0.05(+0.64%)
Aug 30, 2004 8.481 8.559 8.378 8.437 157,271 -0.09(-1.09%)
Aug 27, 2004 8.432 8.555 8.285 8.530 113,211 +0.15(+1.75%)
Aug 26, 2004 8.481 8.481 8.339 8.383 166,654 -0.13(-1.55%)
Aug 25, 2004 8.334 8.559 8.314 8.515 105,255 +0.17(+2.06%)
Aug 24, 2004 8.216 8.408 8.187 8.344 132,181 +0.19(+2.28%)
Aug 23, 2004 8.530 8.530 8.153 8.158 180,933 -0.35(-4.09%)
Aug 20, 2004 8.182 8.506 8.158 8.506 117,902 +0.39(+4.83%)
Aug 19, 2004 8.437 8.442 8.113 8.113 209,899 -0.37(-4.39%)
Aug 18, 2004 8.084 8.506 8.074 8.486 190,521 +0.41(+5.04%)
Aug 17, 2004 8.172 8.207 8.055 8.079 117,290 -0.05(-0.66%)
Aug 16, 2004 7.888 8.187 7.824 8.133 245,800 +0.28(+3.62%)
Aug 13, 2004 7.868 7.922 7.780 7.849 81,797 +0.03(+0.38%)
Aug 12, 2004 7.942 7.942 7.746 7.819 120,146 -0.12(-1.48%)
Aug 11, 2004 7.893 7.966 7.780 7.937 216,426 -0.00(-0.06%)
Aug 10, 2004 7.917 7.966 7.868 7.942 154,415 +0.07(+0.93%)
Aug 09, 2004 7.770 7.971 7.760 7.868 192,968 +0.06(+0.82%)
Aug 06, 2004 7.721 7.961 7.672 7.805 196,028 +0.05(+0.63%)
Aug 05, 2004 7.922 7.966 7.751 7.756 190,113 -0.17(-2.10%)
Aug 04, 2004 7.854 7.966 7.746 7.922 230,297 +0.07(+0.87%)
Aug 03, 2004 8.045 8.059 7.849 7.854 140,748 -0.27(-3.32%)
Aug 02, 2004 7.966 8.138 7.903 8.123 152,376 +0.04(+0.55%)
Jul 30, 2004 7.942 8.079 7.726 8.079 239,069 +0.11(+1.35%)
Jul 29, 2004 7.932 8.015 7.878 7.971 151,356 +0.04(+0.56%)
Jul 28, 2004 7.814 7.971 7.697 7.927 267,219 +0.06(+0.81%)
Jul 27, 2004 7.354 7.898 7.339 7.863 328,006 +0.47(+6.37%)
Jul 26, 2004 7.466 7.501 7.378 7.393 145,032 -0.05(-0.66%)
Jul 23, 2004 7.452 7.530 7.339 7.442 313,319 +0.21(+2.92%)
Jul 22, 2004 7.324 7.403 7.231 7.231 290,677 -0.04(-0.61%)
Jul 21, 2004 7.456 7.456 7.265 7.275 166,246 -0.13(-1.79%)
Jul 20, 2004 7.304 7.407 7.251 7.407 200,516 +0.08(+1.14%)
Jul 19, 2004 7.354 7.403 7.241 7.324 97,912 -0.06(-0.86%)
Jul 16, 2004 7.496 7.496 7.290 7.388 108,519 -0.11(-1.44%)
Jul 15, 2004 7.403 7.510 7.334 7.496 133,405 +0.09(+1.26%)
Jul 14, 2004 7.491 7.545 7.393 7.403 85,469 -0.13(-1.69%)
Jul 13, 2004 7.368 7.545 7.368 7.530 95,464 +0.16(+2.20%)
Jul 12, 2004 7.344 7.427 7.246 7.368 120,554 -0.02(-0.33%)
Jul 09, 2004 7.255 7.417 7.255 7.393 41,000 +0.15(+2.10%)
Jul 08, 2004 7.442 7.452 7.231 7.241 162,167 -0.23(-3.08%)
Jul 07, 2004 7.442 7.510 7.329 7.471 238,865 +0.07(+0.93%)
Jul 06, 2004 7.550 7.574 7.334 7.403 218,058 -0.20(-2.58%)
Jul 02, 2004 7.520 7.599 7.417 7.599 105,459 +0.12(+1.57%)
Jul 01, 2004 7.883 7.942 7.466 7.481 188,073 -0.43(-5.39%)
Jun 30, 2004 7.780 7.907 7.721 7.907 183,381 +0.13(+1.64%)
Jun 29, 2004 7.574 7.780 7.574 7.780 271,910 +0.23(+3.05%)
Jun 28, 2004 7.471 7.697 7.378 7.550 383,489 +0.05(+0.65%)
Jun 25, 2004 7.113 7.501 7.108 7.501 844,085 +0.44(+6.18%)
Jun 24, 2004 7.099 7.113 7.054 7.064 168,898 -0.03(-0.41%)
Jun 23, 2004 7.035 7.128 7.020 7.094 157,475 +0.10(+1.40%)
Jun 22, 2004 7.040 7.108 6.814 6.996 164,615 -0.04(-0.63%)
Jun 21, 2004 7.045 7.108 7.005 7.040 69,150 -0.05(-0.76%)
Jun 18, 2004 7.010 7.187 6.981 7.094 249,472 +0.11(+1.62%)
Jun 17, 2004 7.010 7.108 6.937 6.981 154,211 +0.02(+0.28%)
Jun 16, 2004 7.094 7.094 6.863 6.961 135,649 -0.12(-1.73%)
Jun 15, 2004 7.010 7.133 6.966 7.084 246,412 +0.12(+1.76%)
Jun 14, 2004 7.108 7.108 6.912 6.961 244,168 -0.15(-2.07%)
Jun 10, 2004 7.099 7.182 7.045 7.108 331,473 -0.03(-0.48%)
Jun 09, 2004 7.329 7.412 7.084 7.143 131,977 -0.15(-2.08%)
Jun 08, 2004 7.304 7.344 7.182 7.295 67,722 -0.03(-0.40%)
Jun 07, 2004 7.084 7.344 7.084 7.324 179,913 +0.35(+4.99%)
Jun 04, 2004 6.868 7.040 6.863 6.976 218,874 +0.11(+1.64%)
Jun 03, 2004 7.079 7.079 6.863 6.863 147,480 -0.22(-3.05%)
Jun 02, 2004 7.118 7.133 7.020 7.079 113,823 +0.00(+0.00%)
Jun 01, 2004 7.059 7.157 6.912 7.079 233,561 -0.00(-0.07%)
May 28, 2004 7.143 7.206 7.030 7.084 108,111 -0.06(-0.82%)
May 27, 2004 7.035 7.153 6.991 7.143 112,191 +0.11(+1.53%)
May 26, 2004 7.035 7.069 6.981 7.035 118,718 +0.00(+0.00%)
May 25, 2004 6.961 7.074 6.844 7.035 234,989 +0.02(+0.35%)
May 24, 2004 6.755 7.010 6.755 7.010 584,006 +0.25(+3.77%)
May 21, 2004 6.863 6.863 6.643 6.755 179,505 -0.06(-0.93%)
May 20, 2004 6.667 6.834 6.648 6.819 172,570 +0.16(+2.35%)
May 19, 2004 6.672 6.765 6.652 6.662 697,625 -0.01(-0.15%)
May 18, 2004 6.569 6.682 6.554 6.672 281,905 +0.13(+1.95%)
May 17, 2004 6.618 6.667 6.520 6.545 273,950 -0.07(-1.11%)
May 14, 2004 6.657 6.741 6.569 6.618 224,586 -0.05(-0.74%)
May 13, 2004 6.633 6.731 6.447 6.667 709,048 -0.01(-0.22%)
May 12, 2004 6.505 6.721 6.398 6.682 235,601 +0.14(+2.10%)
May 11, 2004 6.437 6.603 6.422 6.545 209,083 +0.13(+2.06%)
May 10, 2004 6.422 6.510 6.270 6.412 397,360 -0.06(-0.91%)
May 07, 2004 6.451 6.496 6.378 6.471 349,220 -0.03(-0.45%)
May 06, 2004 6.324 6.505 6.250 6.501 231,521 +0.13(+2.00%)
May 05, 2004 6.496 6.520 6.373 6.373 146,868 -0.12(-1.81%)
May 04, 2004 6.349 6.545 6.349 6.491 207,247 +0.09(+1.46%)
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.