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 (%)
Feb 28, 2005 5.078 5.135 4.976 5.027 56,193 -0.10(-2.02%)
Feb 25, 2005 5.002 5.267 4.921 5.130 190,333 +0.11(+2.20%)
Feb 24, 2005 5.038 5.038 4.925 5.020 259,215 -0.07(-1.30%)
Feb 23, 2005 5.214 5.214 5.038 5.086 306,345 -0.12(-2.33%)
Feb 22, 2005 5.638 6.066 5.175 5.208 953,478 -0.29(-5.34%)
Feb 18, 2005 5.508 5.508 5.382 5.501 58,006 +0.08(+1.38%)
Feb 17, 2005 5.424 5.468 5.424 5.426 41,692 +0.00(+0.00%)
Feb 16, 2005 5.413 5.426 5.298 5.426 101,510 +0.02(+0.29%)
Feb 15, 2005 5.439 5.461 5.411 5.411 47,130 -0.07(-1.33%)
Feb 14, 2005 5.389 5.517 5.389 5.484 290,031 +0.01(+0.20%)
Feb 11, 2005 5.514 5.517 5.353 5.473 195,771 -0.02(-0.40%)
Feb 10, 2005 5.360 5.495 5.360 5.495 87,009 +0.15(+2.77%)
Feb 09, 2005 5.316 5.347 5.230 5.347 74,320 +0.03(+0.58%)
Feb 08, 2005 5.294 5.345 5.245 5.316 96,072 +0.03(+0.58%)
Feb 07, 2005 5.217 5.296 5.217 5.285 99,698 +0.05(+0.97%)
Feb 04, 2005 5.075 5.234 4.910 5.234 145,015 +0.15(+2.95%)
Feb 03, 2005 5.078 5.261 4.998 5.084 29,003 +0.01(+0.13%)
Feb 02, 2005 5.082 5.234 5.075 5.078 208,460 -0.02(-0.43%)
Feb 01, 2005 5.292 5.292 5.080 5.100 166,768 -0.06(-1.15%)
Jan 31, 2005 5.078 5.159 4.965 5.159 309,971 +0.09(+1.83%)
Jan 28, 2005 4.881 5.261 4.866 5.066 261,028 +0.20(+4.03%)
Jan 27, 2005 4.833 4.888 4.793 4.870 79,758 +0.10(+2.03%)
Jan 26, 2005 4.784 4.826 4.744 4.773 72,507 +0.09(+1.93%)
Jan 25, 2005 4.766 4.848 4.678 4.683 39,879 +0.00(+0.00%)
Jan 24, 2005 4.753 4.788 4.654 4.683 179,456 -0.09(-1.99%)
Jan 21, 2005 4.788 4.855 4.777 4.777 39,879 -0.00(-0.05%)
Jan 20, 2005 4.700 4.835 4.667 4.780 85,196 -0.06(-1.14%)
Jan 19, 2005 4.921 4.921 4.766 4.835 177,644 -0.02(-0.45%)
Jan 18, 2005 5.053 5.155 4.844 4.857 101,510 +0.02(+0.36%)
Jan 14, 2005 5.000 5.042 4.815 4.839 186,707 -0.16(-3.18%)
Jan 13, 2005 5.075 5.241 4.983 4.998 266,466 -0.03(-0.53%)
Jan 12, 2005 5.020 5.053 4.989 5.025 67,069 +0.00(+0.09%)
Jan 11, 2005 5.042 5.064 4.998 5.020 337,161 +0.00(+0.00%)
Jan 10, 2005 5.022 5.044 5.020 5.020 110,574 +0.00(+0.00%)
Jan 07, 2005 5.042 5.051 4.991 5.020 232,025 -0.03(-0.66%)
Jan 06, 2005 4.996 5.069 4.996 5.053 83,384 -0.03(-0.61%)
Jan 05, 2005 5.254 5.311 5.009 5.084 322,659 -0.17(-3.32%)
Jan 04, 2005 5.572 5.603 5.252 5.258 590,939 -0.29(-5.21%)
Jan 03, 2005 5.625 5.720 5.506 5.548 402,418 -0.01(-0.12%)
Dec 31, 2004 5.495 5.603 5.442 5.554 509,367 +0.11(+2.03%)
Dec 30, 2004 5.378 5.455 5.303 5.444 398,793 +0.09(+1.69%)
Dec 29, 2004 5.351 5.406 5.318 5.353 273,717 +0.02(+0.46%)
Dec 28, 2004 5.269 5.371 5.194 5.329 259,215 +0.13(+2.55%)
Dec 27, 2004 5.042 5.197 5.042 5.197 293,656 +0.19(+3.74%)
Dec 23, 2004 5.029 5.031 5.002 5.009 163,142 -0.03(-0.66%)
Dec 22, 2004 4.978 5.071 4.978 5.042 253,777 +0.02(+0.35%)
Dec 21, 2004 5.108 5.153 4.991 5.025 554,685 -0.08(-1.64%)
Dec 20, 2004 5.075 5.177 5.075 5.108 94,260 -0.01(-0.17%)
Dec 17, 2004 5.111 5.206 5.009 5.117 763,145 +0.00(+0.00%)
Dec 16, 2004 5.292 5.292 5.100 5.117 291,844 -0.05(-0.94%)
Dec 15, 2004 5.296 5.296 5.102 5.166 146,828 -0.04(-0.72%)
Dec 14, 2004 5.053 5.345 5.053 5.203 364,351 +0.05(+0.94%)
Dec 13, 2004 5.243 5.395 5.064 5.155 541,996 -0.09(-1.64%)
Dec 10, 2004 5.351 5.470 5.217 5.241 413,294 -0.11(-2.06%)
Dec 09, 2004 5.413 5.517 5.320 5.351 164,955 -0.06(-1.14%)
Dec 08, 2004 5.552 5.552 5.309 5.413 217,523 -0.05(-0.97%)
Dec 07, 2004 5.395 5.561 5.395 5.466 369,790 -0.02(-0.28%)
Dec 06, 2004 5.625 5.625 5.360 5.481 313,596 +0.12(+2.26%)
Dec 03, 2004 5.406 5.517 5.243 5.360 1,094,868 -0.11(-2.06%)
Dec 02, 2004 5.671 5.671 5.367 5.473 491,240 -0.18(-3.16%)
Dec 01, 2004 5.815 5.815 5.539 5.651 395,167 +0.06(+0.99%)
Nov 30, 2004 5.885 5.885 5.585 5.596 201,209 -0.08(-1.32%)
Nov 29, 2004 5.649 5.916 5.450 5.671 708,764 -0.06(-1.12%)
Nov 26, 2004 5.870 5.870 5.671 5.735 333,536 -0.12(-2.11%)
Nov 24, 2004 5.956 5.956 5.759 5.859 174,018 -0.05(-0.82%)
Nov 23, 2004 6.031 6.031 5.817 5.907 99,698 +0.00(+0.07%)
Nov 22, 2004 6.046 6.046 5.848 5.903 512,993 -0.13(-2.12%)
Nov 19, 2004 6.097 6.097 5.958 6.031 148,641 +0.01(+0.15%)
Nov 18, 2004 6.011 6.322 5.958 6.022 1,258,011 +0.08(+1.26%)
Nov 17, 2004 6.179 6.179 5.859 5.947 618,129 -0.06(-1.06%)
Nov 16, 2004 5.870 6.256 5.795 6.011 1,328,706 +0.08(+1.41%)
Nov 15, 2004 5.925 6.009 5.848 5.927 1,087,617 +0.08(+1.36%)
Nov 12, 2004 5.572 6.108 5.424 5.848 3,821,163 +0.25(+4.50%)
Nov 11, 2004 5.918 5.925 5.574 5.596 592,751 -0.18(-3.17%)
Nov 10, 2004 5.537 6.035 5.453 5.779 3,585,513 +0.36(+6.55%)
Nov 09, 2004 5.572 5.781 5.336 5.424 1,580,671 -0.26(-4.65%)
Nov 08, 2004 5.247 5.733 5.247 5.689 1,281,576 +0.38(+7.06%)
Nov 05, 2004 5.625 5.627 5.230 5.314 2,119,042 -0.25(-4.52%)
Nov 04, 2004 5.585 5.704 5.519 5.565 665,259 -0.04(-0.67%)
Nov 03, 2004 5.832 5.832 5.528 5.603 933,538 -0.01(-0.24%)
Nov 02, 2004 5.649 5.876 5.594 5.616 933,538 -0.15(-2.57%)
Nov 01, 2004 5.870 5.934 5.682 5.764 1,210,881 -0.10(-1.69%)
Oct 29, 2004 6.666 6.675 5.804 5.863 5,095,489 +0.16(+2.79%)
Oct 28, 2004 5.715 5.823 5.627 5.704 319,034 -0.04(-0.65%)
Oct 27, 2004 5.570 5.881 5.517 5.742 522,056 -0.05(-0.88%)
Oct 26, 2004 5.799 5.951 5.587 5.792 703,326 +0.02(+0.38%)
Oct 25, 2004 6.132 6.132 5.753 5.770 534,745 -0.13(-2.21%)
Oct 22, 2004 6.179 6.366 5.848 5.901 768,583 -0.36(-5.68%)
Oct 21, 2004 6.152 6.477 5.863 6.256 1,493,661 +0.23(+3.81%)
Oct 20, 2004 5.947 6.150 5.792 6.026 953,478 +0.10(+1.75%)
Oct 19, 2004 6.249 6.424 5.859 5.923 951,665 -0.32(-5.16%)
Oct 18, 2004 6.196 6.719 6.079 6.245 1,526,290 -0.09(-1.50%)
Oct 15, 2004 5.541 6.644 5.541 6.340 7,031,449 +0.70(+12.49%)
Oct 14, 2004 5.764 5.969 5.561 5.636 877,345 -0.17(-3.00%)
Oct 13, 2004 6.073 6.179 5.764 5.810 1,432,030 -0.21(-3.45%)
Oct 12, 2004 6.179 6.179 5.885 6.018 1,874,328 -0.28(-4.52%)
Oct 11, 2004 6.179 6.596 6.112 6.302 1,477,347 +0.00(+0.00%)
Oct 08, 2004 6.227 6.697 6.227 6.302 1,785,505 -0.06(-0.97%)
Oct 07, 2004 6.774 6.774 6.298 6.364 2,028,407 -0.38(-5.63%)
Oct 06, 2004 6.466 7.035 6.112 6.744 5,651,987 +0.28(+4.30%)
Oct 05, 2004 6.179 6.684 6.179 6.466 3,500,316 +0.16(+2.48%)
Oct 04, 2004 7.194 7.483 6.203 6.309 9,264,691 -0.73(-10.32%)
Oct 01, 2004 7.194 7.337 6.680 7.035 4,919,658 +0.27(+4.01%)
Sep 30, 2004 7.295 7.483 6.638 6.763 11,021,194 -0.57(-7.79%)
Sep 29, 2004 5.890 7.392 5.669 7.335 17,331,190 +1.61(+28.14%)
Sep 28, 2004 6.199 6.269 5.532 5.724 4,241,709 -0.08(-1.29%)
Sep 27, 2004 5.384 6.311 5.199 5.799 13,142,048 +1.72(+42.05%)
Sep 24, 2004 4.005 4.082 3.979 4.082 48,942 +0.05(+1.26%)
Sep 23, 2004 4.109 4.109 4.032 4.032 9,063 -0.08(-1.88%)
Sep 22, 2004 4.109 4.109 4.109 4.109 1,812 -0.05(-1.12%)
Sep 21, 2004 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Sep 20, 2004 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Sep 17, 2004 4.226 4.274 4.155 4.155 36,253 -0.04(-0.89%)
Sep 16, 2004 4.232 4.237 4.137 4.193 491,240 -0.04(-0.99%)
Sep 15, 2004 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Sep 14, 2004 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Sep 13, 2004 3.862 4.468 3.862 4.235 38,066 -0.07(-1.59%)
Sep 10, 2004 4.016 4.303 4.016 4.303 106,949 +0.22(+5.41%)
Sep 09, 2004 3.917 4.082 3.917 4.082 186,707 +0.14(+3.58%)
Sep 08, 2004 3.915 4.016 3.782 3.941 208,460 +0.10(+2.70%)
Sep 07, 2004 3.840 3.870 3.773 3.837 25,377 +0.19(+5.14%)
Sep 03, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 02, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 01, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 31, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 30, 2004 3.645 3.650 3.645 3.650 7,250 -0.21(-5.32%)
Aug 27, 2004 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Aug 26, 2004 3.718 3.855 3.586 3.855 23,565 +0.13(+3.37%)
Aug 25, 2004 3.862 3.862 3.729 3.729 14,501 -0.13(-3.43%)
Aug 24, 2004 3.818 3.879 3.787 3.862 29,003 +0.00(+0.06%)
Aug 23, 2004 3.855 3.862 3.760 3.859 34,441 +0.11(+2.88%)
Aug 20, 2004 3.736 3.751 3.601 3.751 123,263 +0.17(+4.62%)
Aug 19, 2004 3.736 3.751 3.586 3.586 68,882 +1.75(+95.67%)
Aug 17, 2004 1.870 1.870 1.695 1.833 29,456 -0.01(-0.41%)
Aug 16, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2004 1.771 1.840 1.771 1.840 906 -0.00(-0.24%)
Aug 12, 2004 1.781 1.846 1.781 1.845 2,719 +0.01(+0.71%)
Aug 11, 2004 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
Aug 10, 2004 1.765 1.892 1.765 1.832 10,876 -0.05(-2.46%)
Aug 09, 2004 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Aug 06, 2004 1.876 1.908 1.876 1.878 7,703 -0.05(-2.74%)
Aug 05, 2004 1.941 1.941 1.931 1.931 2,719 +0.00(+0.00%)
Aug 04, 2004 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Aug 03, 2004 1.929 1.931 1.929 1.931 1,359 +0.00(+0.00%)
Aug 02, 2004 1.545 1.985 1.545 1.931 38,066 -0.01(-0.56%)
Jul 30, 2004 2.206 2.273 1.878 1.942 212,538 -0.15(-7.37%)
Jul 29, 2004 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 28, 2004 2.190 2.190 2.096 2.096 4,531 -0.11(-4.95%)
Jul 27, 2004 2.206 2.206 2.206 2.206 453 +0.00(+0.00%)
Jul 26, 2004 2.206 2.206 2.206 2.206 1,812 +0.02(+0.70%)
Jul 23, 2004 2.185 2.190 2.185 2.190 906 -0.02(-0.75%)
Jul 22, 2004 2.207 2.207 2.207 2.207 453 +0.02(+0.75%)
Jul 21, 2004 2.206 2.229 2.190 2.190 11,782 -0.04(-1.93%)
Jul 20, 2004 2.233 2.233 2.233 2.233 906 +0.09(+4.38%)
Jul 19, 2004 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Jul 16, 2004 2.207 2.207 2.139 2.139 6,344 -0.03(-1.52%)
Jul 15, 2004 2.193 2.207 2.173 2.173 6,344 -0.02(-1.00%)
Jul 14, 2004 2.195 2.195 2.195 2.195 0 +0.00(+0.00%)
Jul 13, 2004 2.195 2.195 2.195 2.195 0 +0.00(+0.00%)
Jul 12, 2004 2.096 2.207 2.096 2.195 12,688 +0.04(+2.00%)
Jul 09, 2004 2.179 2.179 2.151 2.151 2,719 -0.04(-2.01%)
Jul 08, 2004 2.203 2.203 2.185 2.196 14,501 -0.01(-0.50%)
Jul 07, 2004 2.201 2.207 2.196 2.207 13,142 +0.01(+0.25%)
Jul 06, 2004 2.203 2.207 2.201 2.201 4,078 +0.02(+0.76%)
Jul 02, 2004 2.206 2.206 2.168 2.185 25,830 +0.06(+2.59%)
Jul 01, 2004 2.153 2.179 2.019 2.129 6,797 -0.07(-3.06%)
Jun 30, 2004 2.129 2.197 2.129 2.197 8,610 +0.09(+4.46%)
Jun 29, 2004 2.103 2.103 2.103 2.103 9,516 -0.02(-0.99%)
Jun 28, 2004 2.074 2.129 2.047 2.124 14,501 +0.05(+2.39%)
Jun 25, 2004 2.080 2.104 2.074 2.074 9,969 -0.01(-0.32%)
Jun 24, 2004 2.074 2.121 2.074 2.081 9,516 -0.05(-2.53%)
Jun 23, 2004 2.138 2.138 2.132 2.135 7,250 -0.00(-0.10%)
Jun 22, 2004 2.137 2.137 2.137 2.137 0 +0.00(+0.00%)
Jun 21, 2004 2.118 2.138 2.075 2.137 10,876 +0.03(+1.41%)
Jun 18, 2004 2.179 2.179 2.107 2.107 16,767 -0.07(-3.00%)
Jun 17, 2004 2.151 2.172 2.074 2.172 18,126 +0.02(+0.97%)
Jun 16, 2004 2.150 2.151 2.108 2.151 14,048 +0.03(+1.30%)
Jun 15, 2004 2.022 2.196 2.022 2.124 77,492 +0.17(+8.45%)
Jun 14, 2004 1.800 2.063 1.800 1.958 17,220 -0.02(-0.89%)
Jun 10, 2004 1.976 1.976 1.976 1.976 0 +0.00(+0.00%)
Jun 09, 2004 1.926 1.976 1.926 1.976 2,719 +0.02(+0.96%)
Jun 08, 2004 2.062 2.062 1.942 1.957 5,438 +0.04(+2.25%)
Jun 07, 2004 1.932 1.932 1.875 1.914 8,157 -0.06(-3.07%)
Jun 04, 2004 1.859 1.975 1.826 1.975 8,610 +0.07(+3.71%)
Jun 03, 2004 1.800 1.980 1.800 1.904 12,688 -0.07(-3.58%)
Jun 02, 2004 1.915 2.034 1.915 1.975 16,767 +0.05(+2.81%)
Jun 01, 2004 1.854 1.931 1.854 1.921 13,595 -0.02(-1.02%)
May 28, 2004 1.854 1.941 1.854 1.941 2,265 +0.07(+3.78%)
May 27, 2004 1.923 1.923 1.815 1.870 6,344 -0.01(-0.35%)
May 26, 2004 1.809 1.877 1.809 1.877 13,595 +0.02(+0.94%)
May 25, 2004 1.815 1.940 1.815 1.859 8,610 -0.12(-6.18%)
May 24, 2004 1.982 1.982 1.982 1.982 0 +0.00(+0.00%)
May 21, 2004 1.983 2.008 1.904 1.982 7,250 -0.03(-1.32%)
May 20, 2004 1.770 2.008 1.770 2.008 25,377 +0.10(+5.51%)
May 19, 2004 1.943 1.943 1.809 1.903 14,954 +0.05(+2.80%)
May 18, 2004 1.721 1.851 1.721 1.851 1,812 +0.03(+1.39%)
May 17, 2004 1.974 1.974 1.817 1.826 8,157 -0.09(-4.61%)
May 14, 2004 1.722 1.967 1.722 1.914 25,830 +0.20(+11.35%)
May 13, 2004 1.719 1.719 1.719 1.719 906 +0.00(+0.06%)
May 12, 2004 1.711 1.718 1.711 1.718 2,265 -0.01(-0.76%)
May 11, 2004 1.720 1.731 1.720 1.731 4,531 +0.02(+1.16%)
May 10, 2004 1.634 1.771 1.613 1.711 51,208 -0.06(-3.54%)
May 07, 2004 1.739 1.787 1.739 1.774 11,782 -0.00(-0.25%)
May 06, 2004 1.888 1.922 1.773 1.779 8,157 -0.10(-5.34%)
May 05, 2004 1.695 2.195 1.695 1.879 82,024 +0.12(+6.64%)
May 04, 2004 1.664 1.765 1.664 1.762 38,519 +0.01(+0.44%)
May 03, 2004 1.699 1.850 1.635 1.754 96,526 +0.01(+0.68%)
Apr 30, 2004 1.965 2.032 1.721 1.742 98,791 -0.25(-12.58%)
Apr 29, 2004 2.131 2.138 1.993 1.993 45,770 -0.17(-7.84%)
Apr 28, 2004 2.135 2.213 2.135 2.163 34,894 -0.06(-2.54%)
Apr 27, 2004 2.317 2.456 2.179 2.219 183,988 +0.06(+2.81%)
Apr 26, 2004 2.063 2.207 2.063 2.158 18,580 +0.05(+2.40%)
Apr 23, 2004 2.151 2.151 2.107 2.107 28,549 -0.05(-2.30%)
Apr 22, 2004 2.207 2.207 2.044 2.157 83,384 +0.05(+2.25%)
Apr 21, 2004 2.151 2.217 1.986 2.110 106,949 -0.10(-4.40%)
Apr 20, 2004 2.218 2.277 2.191 2.207 36,253 -0.11(-4.81%)
Apr 19, 2004 2.151 2.400 2.151 2.318 70,241 +0.02(+0.77%)
Apr 16, 2004 2.549 2.549 2.159 2.300 182,629 -0.25(-9.74%)
Apr 15, 2004 2.598 2.709 2.512 2.549 32,628 -0.04(-1.70%)
Apr 14, 2004 2.512 2.785 2.512 2.593 43,051 -0.07(-2.73%)
Apr 13, 2004 2.812 2.812 2.650 2.666 61,178 -0.04(-1.39%)
Apr 12, 2004 2.648 2.962 2.455 2.703 158,157 +0.16(+6.48%)
Apr 08, 2004 2.795 2.852 2.444 2.539 242,448 -0.14(-5.35%)
Apr 07, 2004 2.581 2.979 2.307 2.682 827,495 +0.14(+5.56%)
Apr 06, 2004 2.560 2.575 2.438 2.541 149,547 -0.01(-0.43%)
Apr 05, 2004 2.323 2.582 2.323 2.552 222,508 +0.22(+9.36%)
Apr 02, 2004 2.139 2.350 2.139 2.334 129,154 +0.19(+9.08%)
Apr 01, 2004 2.096 2.195 1.993 2.139 97,432 +0.05(+2.59%)
Mar 31, 2004 1.992 2.085 1.992 2.085 20,392 +0.09(+4.71%)
Mar 30, 2004 1.985 1.992 1.985 1.992 3,172 +0.01(+0.33%)
Mar 29, 2004 1.912 1.985 1.912 1.985 4,984 +0.08(+3.99%)
Mar 26, 2004 2.025 2.025 1.705 1.909 29,003 -0.11(-5.46%)
Mar 25, 2004 2.014 2.019 1.968 2.019 52,115 +0.02(+0.83%)
Mar 24, 2004 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Mar 23, 2004 1.947 2.014 1.931 2.003 22,658 +0.01(+0.28%)
Mar 22, 2004 1.865 1.997 1.848 1.997 19,939 +0.09(+4.81%)
Mar 19, 2004 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Mar 18, 2004 1.876 1.905 1.876 1.905 4,984 -0.02(-1.03%)
Mar 17, 2004 1.925 1.925 1.925 1.925 2,265 +0.05(+2.59%)
Mar 16, 2004 1.942 1.942 1.875 1.877 33,081 -0.07(-3.35%)
Mar 15, 2004 1.940 1.942 1.873 1.942 5,438 -0.06(-2.76%)
Mar 12, 2004 1.957 2.041 1.957 1.997 18,126 +0.04(+1.86%)
Mar 11, 2004 1.870 2.014 1.870 1.961 61,178 +0.08(+4.53%)
Mar 10, 2004 1.917 1.917 1.656 1.876 17,673 -0.08(-4.28%)
Mar 09, 2004 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Mar 08, 2004 1.876 1.975 1.756 1.960 19,033 +0.06(+2.96%)
Mar 05, 2004 1.897 1.931 1.823 1.903 29,909 -0.06(-3.09%)
Mar 04, 2004 1.896 1.964 1.896 1.964 16,314 +0.01(+0.28%)
Mar 03, 2004 2.038 2.038 1.905 1.958 6,344 -0.07(-3.27%)
Mar 02, 2004 1.956 2.027 1.956 2.025 3,625 +0.09(+4.86%)
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.