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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.810 7.847 7.689 7.722 61,644 -0.06(-0.71%)
Sep 29, 2005 7.788 7.788 7.777 7.777 10,878 +0.06(+0.71%)
Sep 28, 2005 7.722 7.722 7.684 7.722 179,495 -0.01(-0.14%)
Sep 27, 2005 7.724 7.764 7.671 7.733 45,327 -0.07(-0.85%)
Sep 26, 2005 8.019 8.019 7.722 7.799 223,009 +0.00(+0.03%)
Sep 23, 2005 7.250 7.898 7.243 7.797 397,066 +0.71(+10.06%)
Sep 22, 2005 7.093 7.093 7.084 7.084 3,626 -0.12(-1.65%)
Sep 21, 2005 7.234 7.241 7.203 7.203 14,504 -0.10(-1.36%)
Sep 20, 2005 7.263 7.302 7.258 7.302 14,504 -0.06(-0.78%)
Sep 19, 2005 7.294 7.464 6.958 7.360 143,233 +0.08(+1.06%)
Sep 16, 2005 6.949 7.391 6.949 7.283 736,113 +0.33(+4.69%)
Sep 15, 2005 7.060 7.082 6.956 6.956 74,336 -0.13(-1.78%)
Sep 14, 2005 7.203 7.203 7.064 7.082 23,570 -0.06(-0.80%)
Sep 13, 2005 6.965 7.223 6.965 7.139 30,822 +0.08(+1.12%)
Sep 12, 2005 7.294 7.294 7.060 7.060 67,084 -0.15(-2.11%)
Sep 09, 2005 7.280 7.280 7.060 7.212 77,962 -0.04(-0.52%)
Sep 08, 2005 7.263 7.263 7.117 7.250 29,009 -0.02(-0.33%)
Sep 07, 2005 7.186 7.276 6.996 7.274 65,271 +0.27(+3.84%)
Sep 06, 2005 7.212 7.225 6.879 7.005 335,421 -0.29(-3.96%)
Sep 02, 2005 7.199 7.402 7.064 7.294 141,420 -0.06(-0.78%)
Sep 01, 2005 7.479 7.486 7.186 7.351 110,598 -0.17(-2.32%)
Aug 31, 2005 7.545 7.587 7.475 7.525 56,205 +0.02(+0.32%)
Aug 30, 2005 7.611 7.611 7.501 7.501 30,822 -0.14(-1.79%)
Aug 29, 2005 7.638 7.713 7.638 7.638 23,570 -0.03(-0.40%)
Aug 26, 2005 7.649 7.669 7.649 7.669 23,570 -0.03(-0.40%)
Aug 25, 2005 7.746 7.770 7.629 7.700 41,701 -0.15(-1.97%)
Aug 24, 2005 7.933 7.933 7.772 7.854 23,570 -0.09(-1.19%)
Aug 23, 2005 7.949 7.949 7.949 7.949 7,252 +0.19(+2.50%)
Aug 22, 2005 7.726 7.759 7.523 7.755 101,532 +0.11(+1.50%)
Aug 19, 2005 7.724 7.845 7.501 7.640 268,336 -0.14(-1.84%)
Aug 18, 2005 7.810 7.810 7.783 7.783 3,626 +0.01(+0.11%)
Aug 17, 2005 7.894 7.949 7.772 7.775 161,364 -0.30(-3.72%)
Aug 16, 2005 7.971 8.081 7.971 8.075 163,177 +0.09(+1.08%)
Aug 15, 2005 7.792 8.015 7.792 7.989 63,458 +0.20(+2.52%)
Aug 12, 2005 7.777 7.792 7.775 7.792 56,205 -0.04(-0.51%)
Aug 11, 2005 7.772 7.962 7.772 7.832 270,150 -0.02(-0.28%)
Aug 10, 2005 7.975 7.975 7.777 7.854 194,000 -0.21(-2.63%)
Aug 09, 2005 8.055 8.088 7.997 8.066 101,532 -0.06(-0.79%)
Aug 08, 2005 8.039 8.183 7.790 8.130 61,644 -0.06(-0.78%)
Aug 05, 2005 7.843 8.317 7.843 8.194 152,299 +0.22(+2.74%)
Aug 04, 2005 7.953 8.161 7.861 7.975 297,346 -0.14(-1.71%)
Aug 03, 2005 8.167 8.286 7.955 8.114 125,103 -0.01(-0.16%)
Aug 02, 2005 8.297 8.342 8.077 8.128 270,150 -0.21(-2.54%)
Aug 01, 2005 8.383 8.728 8.258 8.339 456,898 -0.32(-3.67%)
Jul 29, 2005 8.913 8.922 8.406 8.657 206,691 -0.17(-1.90%)
Jul 28, 2005 7.942 8.935 7.920 8.825 1,203,890 +0.89(+11.23%)
Jul 27, 2005 8.163 8.163 7.805 7.933 130,542 +0.09(+1.15%)
Jul 26, 2005 7.479 8.163 7.267 7.843 473,215 +0.41(+5.52%)
Jul 25, 2005 7.296 7.497 7.265 7.433 366,243 -0.14(-1.84%)
Jul 22, 2005 7.285 7.607 7.192 7.572 208,505 +0.04(+0.59%)
Jul 21, 2005 7.530 7.572 7.457 7.527 23,570 +0.00(+0.03%)
Jul 20, 2005 7.393 7.631 7.393 7.525 246,579 -0.05(-0.67%)
Jul 19, 2005 7.653 7.653 7.558 7.576 59,831 -0.00(-0.03%)
Jul 18, 2005 7.715 7.872 7.287 7.578 737,926 -0.14(-1.77%)
Jul 15, 2005 7.567 7.830 7.567 7.715 600,131 +0.17(+2.19%)
Jul 14, 2005 7.280 7.642 7.280 7.550 114,224 -0.11(-1.47%)
Jul 13, 2005 7.347 7.918 7.347 7.662 922,861 +0.35(+4.77%)
Jul 12, 2005 6.949 7.313 6.786 7.313 1,183,946 +0.25(+3.59%)
Jul 11, 2005 6.927 7.060 6.804 7.060 603,758 +0.06(+0.82%)
Jul 08, 2005 7.280 7.280 6.956 7.002 52,579 -0.01(-0.09%)
Jul 07, 2005 7.263 7.263 7.007 7.009 85,215 -0.21(-2.93%)
Jul 06, 2005 6.952 7.232 6.952 7.221 50,766 +0.25(+3.61%)
Jul 05, 2005 6.619 7.113 6.619 6.969 397,066 -0.08(-1.19%)
Jul 01, 2005 7.038 7.327 6.932 7.053 103,345 -0.07(-0.99%)
Jun 30, 2005 7.391 7.391 7.088 7.124 125,103 +0.14(+2.05%)
Jun 29, 2005 7.305 7.415 6.980 6.980 306,411 -0.41(-5.55%)
Jun 28, 2005 6.799 7.391 6.760 7.391 433,327 +0.52(+7.61%)
Jun 27, 2005 7.775 7.845 6.709 6.868 1,046,151 -1.10(-13.84%)
Jun 24, 2005 8.275 8.489 7.834 7.971 175,869 -0.51(-6.03%)
Jun 23, 2005 8.536 8.536 8.271 8.483 85,215 +0.09(+1.13%)
Jun 22, 2005 8.432 8.494 8.388 8.388 25,383 -0.17(-2.01%)
Jun 21, 2005 8.295 8.571 8.112 8.560 168,617 +0.13(+1.49%)
Jun 20, 2005 8.357 8.434 8.187 8.434 175,869 +0.27(+3.32%)
Jun 17, 2005 8.278 8.278 7.894 8.163 106,972 -0.21(-2.53%)
Jun 16, 2005 8.489 8.489 8.306 8.375 76,149 -0.06(-0.68%)
Jun 15, 2005 8.386 8.467 8.308 8.432 76,149 +0.23(+2.82%)
Jun 14, 2005 8.106 8.383 8.106 8.200 126,916 +0.04(+0.46%)
Jun 13, 2005 8.183 8.222 8.011 8.163 108,785 +0.16(+2.04%)
Jun 10, 2005 8.079 8.079 8.000 8.000 25,383 -0.11(-1.31%)
Jun 09, 2005 7.898 8.218 7.898 8.106 65,271 +0.13(+1.60%)
Jun 08, 2005 7.997 8.112 7.953 7.978 63,458 -0.02(-0.30%)
Jun 07, 2005 8.207 8.207 7.909 8.002 195,813 -0.05(-0.63%)
Jun 06, 2005 8.355 8.355 7.997 8.053 667,216 -0.04(-0.46%)
Jun 03, 2005 8.538 8.538 7.730 8.090 529,421 -0.27(-3.22%)
Jun 02, 2005 8.494 8.494 8.236 8.359 433,327 +0.02(+0.21%)
Jun 01, 2005 8.242 8.527 8.242 8.342 641,833 +0.10(+1.20%)
May 31, 2005 8.046 8.383 7.975 8.242 797,758 +0.34(+4.36%)
May 27, 2005 7.830 8.011 7.585 7.898 476,842 +0.12(+1.56%)
May 26, 2005 7.576 7.777 7.576 7.777 337,234 +0.06(+0.71%)
May 25, 2005 7.576 7.735 7.576 7.722 219,383 +0.00(+0.00%)
May 24, 2005 7.446 7.722 7.391 7.722 493,159 +0.35(+4.79%)
May 23, 2005 7.294 7.391 7.115 7.369 329,981 +0.24(+3.37%)
May 20, 2005 7.159 7.181 7.047 7.128 277,402 +0.14(+1.96%)
May 19, 2005 7.093 7.093 6.967 6.991 114,224 +0.00(+0.06%)
May 18, 2005 6.863 7.133 6.844 6.987 629,141 +0.05(+0.70%)
May 17, 2005 6.872 6.938 6.861 6.938 117,850 +0.10(+1.45%)
May 16, 2005 6.949 7.060 6.817 6.839 420,636 +0.04(+0.65%)
May 13, 2005 6.841 6.927 6.795 6.795 108,785 -0.11(-1.60%)
May 12, 2005 6.740 6.947 6.740 6.905 281,028 +0.07(+0.97%)
May 11, 2005 6.735 6.839 6.674 6.839 455,084 +0.03(+0.49%)
May 10, 2005 6.627 6.846 6.592 6.806 252,019 +0.05(+0.75%)
May 09, 2005 6.751 6.949 6.596 6.755 302,785 +0.03(+0.39%)
May 06, 2005 6.674 6.729 6.491 6.729 123,289 +0.10(+1.50%)
May 05, 2005 6.446 6.632 6.446 6.630 106,972 +0.14(+2.14%)
May 04, 2005 6.235 6.568 6.235 6.491 563,870 +0.25(+4.07%)
May 03, 2005 6.129 6.296 6.127 6.237 364,430 -0.04(-0.63%)
May 02, 2005 6.277 6.321 6.239 6.277 188,561 -0.10(-1.59%)
Apr 29, 2005 6.727 6.727 6.343 6.378 116,037 -0.21(-3.15%)
Apr 28, 2005 6.824 6.888 6.585 6.585 266,523 -0.20(-2.99%)
Apr 27, 2005 6.528 6.888 6.299 6.788 670,842 +0.24(+3.67%)
Apr 26, 2005 6.619 6.837 6.310 6.548 1,191,198 +0.24(+3.74%)
Apr 25, 2005 6.457 6.596 6.089 6.312 1,134,992 +0.54(+9.28%)
Apr 22, 2005 5.467 5.818 5.467 5.776 63,458 -0.07(-1.21%)
Apr 21, 2005 5.807 5.846 5.782 5.846 25,383 +0.11(+1.92%)
Apr 20, 2005 5.736 5.754 5.705 5.736 41,701 +0.07(+1.25%)
Apr 19, 2005 5.641 5.780 5.626 5.665 168,617 +0.12(+2.19%)
Apr 18, 2005 5.480 5.613 5.434 5.544 83,402 +0.11(+2.03%)
Apr 15, 2005 5.888 5.888 5.255 5.434 482,281 -0.46(-7.75%)
Apr 14, 2005 6.232 6.232 5.703 5.891 326,355 -0.30(-4.78%)
Apr 13, 2005 6.385 6.385 6.186 6.186 54,392 -0.10(-1.61%)
Apr 12, 2005 6.232 6.356 6.232 6.288 90,654 +0.09(+1.39%)
Apr 11, 2005 6.402 6.413 6.188 6.202 87,028 -0.21(-3.27%)
Apr 08, 2005 6.508 6.544 6.398 6.411 87,028 -0.21(-3.13%)
Apr 07, 2005 6.625 6.707 6.316 6.619 43,514 +0.00(+0.03%)
Apr 06, 2005 6.352 7.013 6.345 6.616 543,926 +0.28(+4.46%)
Apr 05, 2005 5.846 6.409 5.846 6.334 1,202,077 +0.50(+8.54%)
Apr 04, 2005 6.171 6.171 5.818 5.835 81,588 -0.19(-3.08%)
Apr 01, 2005 6.177 6.232 5.780 6.021 1,510,301 +0.37(+6.56%)
Mar 31, 2005 5.524 5.727 5.524 5.650 192,187 +0.12(+2.19%)
Mar 30, 2005 5.531 5.562 5.526 5.529 27,196 -0.03(-0.59%)
Mar 29, 2005 5.668 5.668 5.520 5.562 150,486 -0.07(-1.29%)
Mar 28, 2005 5.566 5.734 5.515 5.635 368,056 +0.05(+0.83%)
Mar 24, 2005 5.405 5.588 5.405 5.588 197,626 +0.18(+3.39%)
Mar 23, 2005 5.363 5.405 5.317 5.405 90,654 -0.04(-0.73%)
Mar 22, 2005 5.502 5.502 5.374 5.445 58,018 -0.04(-0.80%)
Mar 21, 2005 5.416 5.489 5.295 5.489 389,813 +0.16(+3.02%)
Mar 18, 2005 5.017 5.392 5.017 5.328 821,328 +0.36(+7.33%)
Mar 17, 2005 4.964 4.964 4.964 4.964 3,626 -0.06(-1.23%)
Mar 16, 2005 5.021 5.074 5.021 5.026 23,570 -0.07(-1.34%)
Mar 15, 2005 5.019 5.094 5.012 5.094 30,822 +0.02(+0.48%)
Mar 14, 2005 5.079 5.079 5.070 5.070 19,943 -0.02(-0.43%)
Mar 11, 2005 5.074 5.098 5.074 5.092 79,775 -0.01(-0.17%)
Mar 10, 2005 5.101 5.101 5.101 5.101 0 +0.00(+0.00%)
Mar 09, 2005 5.101 5.158 5.101 5.101 25,383 +0.04(+0.78%)
Mar 08, 2005 4.920 5.226 4.920 5.061 25,383 -0.07(-1.38%)
Mar 07, 2005 5.246 5.246 5.132 5.132 97,906 +0.01(+0.17%)
Mar 04, 2005 5.026 5.123 5.019 5.123 61,644 +0.10(+2.02%)
Mar 03, 2005 5.052 5.149 5.019 5.021 125,103 -0.03(-0.61%)
Mar 02, 2005 5.026 5.134 5.026 5.052 41,701 +0.02(+0.48%)
Mar 01, 2005 5.215 5.215 5.026 5.028 110,598 +0.00(+0.04%)
Feb 28, 2005 5.076 5.134 4.975 5.026 56,205 -0.10(-2.02%)
Feb 25, 2005 5.001 5.266 4.920 5.129 190,374 +0.11(+2.20%)
Feb 24, 2005 5.037 5.037 4.924 5.019 259,271 -0.07(-1.30%)
Feb 23, 2005 5.213 5.213 5.037 5.085 306,411 -0.12(-2.33%)
Feb 22, 2005 5.637 6.065 5.173 5.207 953,684 -0.29(-5.33%)
Feb 18, 2005 5.507 5.507 5.381 5.500 58,018 +0.08(+1.38%)
Feb 17, 2005 5.423 5.467 5.423 5.425 41,701 +0.00(+0.00%)
Feb 16, 2005 5.412 5.425 5.297 5.425 101,532 +0.02(+0.29%)
Feb 15, 2005 5.438 5.460 5.410 5.410 47,140 -0.07(-1.33%)
Feb 14, 2005 5.388 5.515 5.388 5.482 290,094 +0.01(+0.20%)
Feb 11, 2005 5.513 5.515 5.352 5.471 195,813 -0.02(-0.40%)
Feb 10, 2005 5.359 5.493 5.359 5.493 87,028 +0.15(+2.77%)
Feb 09, 2005 5.315 5.346 5.229 5.346 74,336 +0.03(+0.58%)
Feb 08, 2005 5.293 5.343 5.244 5.315 96,093 +0.03(+0.58%)
Feb 07, 2005 5.215 5.295 5.215 5.284 99,719 +0.05(+0.97%)
Feb 04, 2005 5.074 5.233 4.909 5.233 145,047 +0.15(+2.95%)
Feb 03, 2005 5.076 5.260 4.997 5.083 29,009 +0.01(+0.13%)
Feb 02, 2005 5.081 5.233 5.074 5.076 208,505 -0.02(-0.43%)
Feb 01, 2005 5.290 5.290 5.079 5.098 166,804 -0.06(-1.15%)
Jan 31, 2005 5.076 5.158 4.964 5.158 310,037 +0.09(+1.83%)
Jan 28, 2005 4.880 5.260 4.865 5.065 261,084 +0.20(+4.03%)
Jan 27, 2005 4.832 4.887 4.792 4.869 79,775 +0.10(+2.03%)
Jan 26, 2005 4.783 4.825 4.743 4.772 72,523 +0.09(+1.93%)
Jan 25, 2005 4.765 4.847 4.677 4.682 39,887 +0.00(+0.00%)
Jan 24, 2005 4.752 4.787 4.653 4.682 179,495 -0.09(-1.99%)
Jan 21, 2005 4.787 4.854 4.776 4.776 39,887 -0.00(-0.05%)
Jan 20, 2005 4.699 4.834 4.666 4.779 85,215 -0.06(-1.14%)
Jan 19, 2005 4.920 4.920 4.765 4.834 177,682 -0.02(-0.45%)
Jan 18, 2005 5.052 5.154 4.843 4.856 101,532 +0.02(+0.36%)
Jan 14, 2005 4.999 5.041 4.814 4.838 186,748 -0.16(-3.18%)
Jan 13, 2005 5.074 5.240 4.982 4.997 266,523 -0.03(-0.53%)
Jan 12, 2005 5.019 5.052 4.988 5.023 67,084 +0.00(+0.09%)
Jan 11, 2005 5.041 5.063 4.997 5.019 337,234 +0.00(+0.00%)
Jan 10, 2005 5.021 5.043 5.019 5.019 110,598 +0.00(+0.00%)
Jan 07, 2005 5.041 5.050 4.990 5.019 232,075 -0.03(-0.66%)
Jan 06, 2005 4.995 5.068 4.995 5.052 83,402 -0.03(-0.61%)
Jan 05, 2005 5.253 5.310 5.008 5.083 322,729 -0.17(-3.32%)
Jan 04, 2005 5.571 5.601 5.251 5.257 591,066 -0.29(-5.21%)
Jan 03, 2005 5.624 5.718 5.504 5.546 402,505 -0.01(-0.12%)
Dec 31, 2004 5.493 5.601 5.440 5.553 509,477 +0.11(+2.03%)
Dec 30, 2004 5.376 5.454 5.301 5.443 398,879 +0.09(+1.69%)
Dec 29, 2004 5.350 5.405 5.317 5.352 273,776 +0.02(+0.46%)
Dec 28, 2004 5.268 5.370 5.193 5.328 259,271 +0.13(+2.55%)
Dec 27, 2004 5.041 5.196 5.041 5.196 293,720 +0.19(+3.74%)
Dec 23, 2004 5.028 5.030 5.001 5.008 163,177 -0.03(-0.66%)
Dec 22, 2004 4.977 5.070 4.977 5.041 253,832 +0.02(+0.35%)
Dec 21, 2004 5.107 5.151 4.990 5.023 554,804 -0.08(-1.64%)
Dec 20, 2004 5.074 5.176 5.074 5.107 94,280 -0.01(-0.17%)
Dec 17, 2004 5.110 5.204 5.008 5.116 763,309 +0.00(+0.00%)
Dec 16, 2004 5.290 5.290 5.098 5.116 291,907 -0.05(-0.94%)
Dec 15, 2004 5.295 5.295 5.101 5.165 146,860 -0.04(-0.72%)
Dec 14, 2004 5.052 5.343 5.052 5.202 364,430 +0.05(+0.94%)
Dec 13, 2004 5.242 5.394 5.063 5.154 542,113 -0.09(-1.64%)
Dec 10, 2004 5.350 5.469 5.215 5.240 413,383 -0.11(-2.06%)
Dec 09, 2004 5.412 5.515 5.319 5.350 164,990 -0.06(-1.14%)
Dec 08, 2004 5.551 5.551 5.308 5.412 217,570 -0.05(-0.97%)
Dec 07, 2004 5.394 5.560 5.394 5.465 369,869 -0.02(-0.28%)
Dec 06, 2004 5.624 5.624 5.359 5.480 313,664 +0.12(+2.26%)
Dec 03, 2004 5.405 5.515 5.242 5.359 1,095,104 -0.11(-2.06%)
Dec 02, 2004 5.670 5.670 5.365 5.471 491,346 -0.18(-3.16%)
Dec 01, 2004 5.813 5.813 5.538 5.650 395,253 +0.06(+0.99%)
Nov 30, 2004 5.884 5.884 5.584 5.595 201,252 -0.08(-1.32%)
Nov 29, 2004 5.648 5.915 5.449 5.670 708,917 -0.06(-1.12%)
Nov 26, 2004 5.868 5.868 5.670 5.734 333,608 -0.12(-2.11%)
Nov 24, 2004 5.954 5.954 5.758 5.857 174,056 -0.05(-0.82%)
Nov 23, 2004 6.029 6.029 5.815 5.906 99,719 +0.00(+0.07%)
Nov 22, 2004 6.045 6.045 5.846 5.902 513,103 -0.13(-2.12%)
Nov 19, 2004 6.096 6.096 5.957 6.029 148,673 +0.01(+0.15%)
Nov 18, 2004 6.010 6.321 5.957 6.021 1,258,282 +0.08(+1.26%)
Nov 17, 2004 6.177 6.177 5.857 5.946 618,262 -0.06(-1.06%)
Nov 16, 2004 5.868 6.255 5.793 6.010 1,328,993 +0.08(+1.41%)
Nov 15, 2004 5.924 6.007 5.846 5.926 1,087,852 +0.08(+1.36%)
Nov 12, 2004 5.571 6.107 5.423 5.846 3,821,988 +0.25(+4.50%)
Nov 11, 2004 5.917 5.924 5.573 5.595 592,879 -0.18(-3.17%)
Nov 10, 2004 5.535 6.034 5.451 5.778 3,586,287 +0.36(+6.55%)
Nov 09, 2004 5.571 5.780 5.335 5.423 1,581,012 -0.26(-4.65%)
Nov 08, 2004 5.246 5.732 5.246 5.688 1,281,852 +0.38(+7.06%)
Nov 05, 2004 5.624 5.626 5.229 5.312 2,119,499 -0.25(-4.52%)
Nov 04, 2004 5.584 5.703 5.518 5.564 665,403 -0.04(-0.67%)
Nov 03, 2004 5.831 5.831 5.526 5.601 933,740 -0.01(-0.24%)
Nov 02, 2004 5.648 5.875 5.593 5.615 933,740 -0.15(-2.57%)
Nov 01, 2004 5.868 5.932 5.681 5.763 1,211,142 -0.10(-1.69%)
Oct 29, 2004 6.665 6.674 5.802 5.862 5,096,589 +0.16(+2.79%)
Oct 28, 2004 5.714 5.822 5.626 5.703 319,103 -0.04(-0.65%)
Oct 27, 2004 5.568 5.879 5.515 5.740 522,169 -0.05(-0.88%)
Oct 26, 2004 5.798 5.950 5.586 5.791 703,477 +0.02(+0.38%)
Oct 25, 2004 6.131 6.131 5.752 5.769 534,860 -0.13(-2.21%)
Oct 22, 2004 6.177 6.365 5.846 5.899 768,749 -0.36(-5.68%)
Oct 21, 2004 6.151 6.475 5.862 6.255 1,493,984 +0.23(+3.81%)
Oct 20, 2004 5.946 6.149 5.791 6.025 953,684 +0.10(+1.75%)
Oct 19, 2004 6.248 6.422 5.857 5.921 951,870 -0.32(-5.16%)
Oct 18, 2004 6.195 6.718 6.078 6.243 1,526,619 -0.09(-1.50%)
Oct 15, 2004 5.540 6.643 5.540 6.338 7,032,966 +0.70(+12.49%)
Oct 14, 2004 5.763 5.968 5.560 5.635 877,534 -0.17(-3.00%)
Oct 13, 2004 6.071 6.177 5.763 5.809 1,432,339 -0.21(-3.45%)
Oct 12, 2004 6.177 6.177 5.884 6.016 1,874,732 -0.28(-4.52%)
Oct 11, 2004 6.177 6.594 6.111 6.301 1,477,666 +0.00(+0.00%)
Oct 08, 2004 6.226 6.696 6.226 6.301 1,785,891 -0.06(-0.97%)
Oct 07, 2004 6.773 6.773 6.296 6.363 2,028,844 -0.38(-5.63%)
Oct 06, 2004 6.464 7.033 6.111 6.742 5,653,207 +0.28(+4.30%)
Oct 05, 2004 6.177 6.683 6.177 6.464 3,501,072 +0.16(+2.48%)
Oct 04, 2004 7.192 7.481 6.202 6.307 9,266,690 -0.73(-10.32%)
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.