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

V S E Cp (NQ: VSEC )

78.50 -0.57 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 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%)
Oct 01, 2004 7.192 7.336 6.678 7.033 4,920,719 +0.27(+4.01%)
Sep 30, 2004 7.294 7.481 6.636 6.762 11,023,572 -0.57(-7.79%)
Sep 29, 2004 5.888 7.391 5.668 7.333 17,334,930 +1.61(+28.14%)
Sep 28, 2004 6.197 6.268 5.531 5.723 4,242,625 -0.08(-1.29%)
Sep 27, 2004 5.383 6.310 5.198 5.798 13,144,884 +1.72(+42.05%)
Sep 24, 2004 4.004 4.081 3.978 4.081 48,953 +0.05(+1.26%)
Sep 23, 2004 4.108 4.108 4.031 4.031 9,065 -0.08(-1.88%)
Sep 22, 2004 4.108 4.108 4.108 4.108 1,813 -0.05(-1.12%)
Sep 21, 2004 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Sep 20, 2004 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Sep 17, 2004 4.225 4.273 4.154 4.154 36,261 -0.04(-0.89%)
Sep 16, 2004 4.231 4.236 4.137 4.192 491,346 -0.04(-0.99%)
Sep 15, 2004 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Sep 14, 2004 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Sep 13, 2004 3.861 4.468 3.861 4.234 38,074 -0.07(-1.59%)
Sep 10, 2004 4.015 4.302 4.015 4.302 106,972 +0.22(+5.41%)
Sep 09, 2004 3.916 4.081 3.916 4.081 186,748 +0.14(+3.58%)
Sep 08, 2004 3.914 4.015 3.781 3.940 208,505 +0.10(+2.70%)
Sep 07, 2004 3.839 3.870 3.773 3.837 25,383 +0.19(+5.14%)
Sep 03, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 02, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 01, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Aug 31, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Aug 30, 2004 3.645 3.649 3.645 3.649 7,252 -0.21(-5.32%)
Aug 27, 2004 3.854 3.854 3.854 3.854 0 +0.00(+0.00%)
Aug 26, 2004 3.717 3.854 3.585 3.854 23,570 +0.13(+3.37%)
Aug 25, 2004 3.861 3.861 3.728 3.728 14,504 -0.13(-3.43%)
Aug 24, 2004 3.817 3.878 3.786 3.861 29,009 +0.00(+0.06%)
Aug 23, 2004 3.854 3.861 3.759 3.859 34,448 +0.11(+2.88%)
Aug 20, 2004 3.735 3.751 3.600 3.751 123,289 +0.17(+4.62%)
Aug 19, 2004 3.735 3.751 3.585 3.585 68,897 +1.75(+95.67%)
Aug 17, 2004 1.870 1.870 1.694 1.832 29,462 -0.01(-0.41%)
Aug 16, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2004 1.770 1.840 1.770 1.840 906 -0.00(-0.24%)
Aug 12, 2004 1.780 1.845 1.780 1.844 2,719 +0.01(+0.71%)
Aug 11, 2004 1.831 1.831 1.831 1.831 0 +0.00(+0.00%)
Aug 10, 2004 1.765 1.892 1.765 1.831 10,878 -0.05(-2.46%)
Aug 09, 2004 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Aug 06, 2004 1.875 1.907 1.875 1.877 7,705 -0.05(-2.74%)
Aug 05, 2004 1.940 1.940 1.930 1.930 2,719 +0.00(+0.00%)
Aug 04, 2004 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Aug 03, 2004 1.928 1.930 1.928 1.930 1,359 +0.00(+0.00%)
Aug 02, 2004 1.544 1.984 1.544 1.930 38,074 -0.01(-0.56%)
Jul 30, 2004 2.205 2.272 1.877 1.941 212,584 -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 4,532 -0.11(-4.95%)
Jul 27, 2004 2.205 2.205 2.205 2.205 453 +0.00(+0.00%)
Jul 26, 2004 2.205 2.205 2.205 2.205 1,813 +0.02(+0.71%)
Jul 23, 2004 2.184 2.190 2.184 2.190 906 -0.02(-0.74%)
Jul 22, 2004 2.206 2.206 2.206 2.206 453 +0.02(+0.75%)
Jul 21, 2004 2.205 2.228 2.190 2.190 11,785 -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 2.206 2.206 2.139 2.139 6,345 -0.03(-1.52%)
Jul 15, 2004 2.193 2.206 2.172 2.172 6,345 -0.02(-1.00%)
Jul 14, 2004 2.194 2.194 2.194 2.194 0 +0.00(+0.00%)
Jul 13, 2004 2.194 2.194 2.194 2.194 0 +0.00(+0.00%)
Jul 12, 2004 2.096 2.206 2.096 2.194 12,691 +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 2.184 2.195 14,504 -0.01(-0.50%)
Jul 07, 2004 2.201 2.206 2.195 2.206 13,144 +0.01(+0.25%)
Jul 06, 2004 2.203 2.206 2.201 2.201 4,079 +0.02(+0.76%)
Jul 02, 2004 2.205 2.205 2.168 2.184 25,836 +0.06(+2.59%)
Jul 01, 2004 2.152 2.179 2.019 2.129 6,799 -0.07(-3.06%)
Jun 30, 2004 2.129 2.196 2.129 2.196 8,612 +0.09(+4.46%)
Jun 29, 2004 2.102 2.102 2.102 2.102 9,518 -0.02(-0.99%)
Jun 28, 2004 2.074 2.129 2.046 2.123 14,504 +0.05(+2.39%)
Jun 25, 2004 2.079 2.104 2.074 2.074 9,971 -0.01(-0.32%)
Jun 24, 2004 2.074 2.120 2.074 2.080 9,518 -0.05(-2.53%)
Jun 23, 2004 2.138 2.138 2.131 2.134 7,252 -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 10,878 +0.03(+1.41%)
Jun 18, 2004 2.179 2.179 2.107 2.107 16,771 -0.07(-3.00%)
Jun 17, 2004 2.151 2.172 2.074 2.172 18,130 +0.02(+0.97%)
Jun 16, 2004 2.150 2.151 2.108 2.151 14,051 +0.03(+1.30%)
Jun 15, 2004 2.022 2.195 2.022 2.123 77,509 +0.17(+8.45%)
Jun 14, 2004 1.799 2.063 1.799 1.958 17,224 -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 1.941 1.957 5,439 +0.04(+2.25%)
Jun 07, 2004 1.932 1.932 1.874 1.914 8,158 -0.06(-3.07%)
Jun 04, 2004 1.859 1.975 1.826 1.975 8,612 +0.07(+3.71%)
Jun 03, 2004 1.799 1.980 1.799 1.904 12,691 -0.07(-3.58%)
Jun 02, 2004 1.915 2.034 1.915 1.975 16,771 +0.05(+2.81%)
Jun 01, 2004 1.853 1.930 1.853 1.920 13,598 -0.02(-1.02%)
May 28, 2004 1.853 1.940 1.853 1.940 2,266 +0.07(+3.78%)
May 27, 2004 1.923 1.923 1.815 1.870 6,345 -0.01(-0.35%)
May 26, 2004 1.809 1.876 1.809 1.876 13,598 +0.02(+0.94%)
May 25, 2004 1.815 1.939 1.815 1.859 8,612 -0.12(-6.18%)
May 24, 2004 1.981 1.981 1.981 1.981 0 +0.00(+0.00%)
May 21, 2004 1.982 2.008 1.904 1.981 7,252 -0.03(-1.32%)
May 20, 2004 1.769 2.008 1.769 2.008 25,383 +0.10(+5.51%)
May 19, 2004 1.943 1.943 1.809 1.903 14,957 +0.05(+2.80%)
May 18, 2004 1.721 1.851 1.721 1.851 1,813 +0.03(+1.39%)
May 17, 2004 1.973 1.973 1.817 1.826 8,158 -0.09(-4.61%)
May 14, 2004 1.722 1.967 1.722 1.914 25,836 +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 2,266 -0.01(-0.76%)
May 11, 2004 1.720 1.731 1.720 1.731 4,532 +0.02(+1.16%)
May 10, 2004 1.634 1.770 1.613 1.711 51,219 -0.06(-3.54%)
May 07, 2004 1.738 1.787 1.738 1.774 11,785 -0.00(-0.25%)
May 06, 2004 1.887 1.922 1.773 1.778 8,158 -0.10(-5.34%)
May 05, 2004 1.694 2.194 1.694 1.879 82,042 +0.12(+6.64%)
May 04, 2004 1.663 1.765 1.663 1.762 38,528 +0.01(+0.44%)
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.