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

V S E Cp (NQ: VSEC )

82.90 +2.51 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 7.622 7.622 7.593 7.620 21,752 -0.01(-0.12%)
Oct 28, 2005 7.639 7.639 7.503 7.628 32,628 +0.27(+3.63%)
Oct 27, 2005 7.723 7.723 7.361 7.361 18,126 -0.31(-4.06%)
Oct 26, 2005 7.556 7.673 7.556 7.673 34,441 +0.10(+1.34%)
Oct 25, 2005 7.267 7.571 7.267 7.571 7,250 +0.00(+0.06%)
Oct 24, 2005 7.564 7.569 7.372 7.567 45,317 +0.07(+0.88%)
Oct 21, 2005 7.553 7.582 7.450 7.500 48,942 -0.07(-0.90%)
Oct 20, 2005 7.567 7.569 7.567 7.569 7,250 +0.12(+1.66%)
Oct 19, 2005 7.372 7.445 7.372 7.445 10,876 -0.03(-0.44%)
Oct 18, 2005 7.531 7.626 7.478 7.478 38,066 -0.05(-0.65%)
Oct 17, 2005 7.291 7.620 7.052 7.527 41,692 +0.19(+2.52%)
Oct 14, 2005 7.211 7.353 7.209 7.342 12,688 +0.14(+1.99%)
Oct 13, 2005 7.286 7.286 7.194 7.198 18,126 -0.18(-2.39%)
Oct 12, 2005 7.547 7.547 7.326 7.375 14,501 -0.22(-2.85%)
Oct 11, 2005 7.697 7.721 7.520 7.591 58,006 -0.08(-1.01%)
Oct 10, 2005 7.633 7.708 7.611 7.668 36,253 -0.06(-0.83%)
Oct 07, 2005 7.593 7.732 7.154 7.732 88,822 +0.30(+4.07%)
Oct 06, 2005 7.865 7.865 7.311 7.430 58,006 -0.24(-3.16%)
Oct 05, 2005 7.825 7.825 7.673 7.673 32,628 -0.25(-3.17%)
Oct 04, 2005 7.889 8.010 7.765 7.924 34,441 +0.09(+1.13%)
Oct 03, 2005 8.072 8.072 7.776 7.836 41,692 +0.11(+1.46%)
Sep 30, 2005 7.812 7.849 7.690 7.723 61,631 -0.06(-0.71%)
Sep 29, 2005 7.790 7.790 7.778 7.778 10,876 +0.06(+0.71%)
Sep 28, 2005 7.723 7.723 7.686 7.723 179,456 -0.01(-0.14%)
Sep 27, 2005 7.726 7.765 7.673 7.734 45,317 -0.07(-0.85%)
Sep 26, 2005 8.021 8.021 7.723 7.801 222,961 +0.00(+0.03%)
Sep 23, 2005 7.251 7.900 7.244 7.798 396,980 +0.71(+10.06%)
Sep 22, 2005 7.094 7.094 7.086 7.086 3,625 -0.12(-1.65%)
Sep 21, 2005 7.236 7.242 7.205 7.205 14,501 -0.10(-1.36%)
Sep 20, 2005 7.264 7.304 7.260 7.304 14,501 -0.06(-0.78%)
Sep 19, 2005 7.295 7.465 6.960 7.361 143,203 +0.08(+1.06%)
Sep 16, 2005 6.951 7.392 6.951 7.284 735,954 +0.33(+4.69%)
Sep 15, 2005 7.061 7.083 6.958 6.958 74,320 -0.13(-1.78%)
Sep 14, 2005 7.205 7.205 7.066 7.083 23,565 -0.06(-0.80%)
Sep 13, 2005 6.966 7.225 6.966 7.141 30,815 +0.08(+1.13%)
Sep 12, 2005 7.295 7.295 7.061 7.061 67,069 -0.15(-2.11%)
Sep 09, 2005 7.282 7.282 7.061 7.214 77,945 -0.04(-0.52%)
Sep 08, 2005 7.264 7.264 7.119 7.251 29,003 -0.02(-0.33%)
Sep 07, 2005 7.187 7.278 6.997 7.275 65,257 +0.27(+3.84%)
Sep 06, 2005 7.214 7.227 6.880 7.006 335,348 -0.29(-3.96%)
Sep 02, 2005 7.200 7.403 7.066 7.295 141,390 -0.06(-0.78%)
Sep 01, 2005 7.481 7.487 7.187 7.353 110,574 -0.17(-2.32%)
Aug 31, 2005 7.547 7.589 7.476 7.527 56,193 +0.02(+0.32%)
Aug 30, 2005 7.613 7.613 7.503 7.503 30,815 -0.14(-1.79%)
Aug 29, 2005 7.639 7.714 7.639 7.639 23,565 -0.03(-0.40%)
Aug 26, 2005 7.650 7.670 7.650 7.670 23,565 -0.03(-0.40%)
Aug 25, 2005 7.748 7.772 7.631 7.701 41,692 -0.15(-1.97%)
Aug 24, 2005 7.935 7.935 7.774 7.856 23,565 -0.09(-1.19%)
Aug 23, 2005 7.951 7.951 7.951 7.951 7,250 +0.19(+2.50%)
Aug 22, 2005 7.728 7.761 7.525 7.756 101,510 +0.11(+1.50%)
Aug 19, 2005 7.726 7.847 7.503 7.642 268,279 -0.14(-1.84%)
Aug 18, 2005 7.812 7.812 7.785 7.785 3,625 +0.01(+0.11%)
Aug 17, 2005 7.895 7.951 7.774 7.776 161,329 -0.30(-3.72%)
Aug 16, 2005 7.973 8.083 7.973 8.076 163,142 +0.09(+1.08%)
Aug 15, 2005 7.794 8.017 7.794 7.990 63,444 +0.20(+2.52%)
Aug 12, 2005 7.778 7.794 7.776 7.794 56,193 -0.04(-0.51%)
Aug 11, 2005 7.774 7.964 7.774 7.834 270,091 -0.02(-0.28%)
Aug 10, 2005 7.977 7.977 7.778 7.856 193,958 -0.21(-2.63%)
Aug 09, 2005 8.057 8.090 7.999 8.068 101,510 -0.06(-0.79%)
Aug 08, 2005 8.041 8.184 7.792 8.132 61,631 -0.06(-0.78%)
Aug 05, 2005 7.845 8.319 7.845 8.196 152,266 +0.22(+2.74%)
Aug 04, 2005 7.955 8.162 7.862 7.977 297,282 -0.14(-1.71%)
Aug 03, 2005 8.169 8.288 7.957 8.116 125,076 -0.01(-0.16%)
Aug 02, 2005 8.299 8.343 8.079 8.129 270,091 -0.21(-2.54%)
Aug 01, 2005 8.385 8.730 8.260 8.341 456,799 -0.32(-3.67%)
Jul 29, 2005 8.915 8.924 8.407 8.659 206,647 -0.17(-1.90%)
Jul 28, 2005 7.944 8.937 7.922 8.827 1,203,630 +0.89(+11.23%)
Jul 27, 2005 8.165 8.165 7.807 7.935 130,514 +0.09(+1.15%)
Jul 26, 2005 7.481 8.165 7.269 7.845 473,113 +0.41(+5.52%)
Jul 25, 2005 7.297 7.498 7.267 7.434 366,164 -0.14(-1.84%)
Jul 22, 2005 7.286 7.609 7.194 7.573 208,460 +0.04(+0.59%)
Jul 21, 2005 7.531 7.573 7.458 7.529 23,565 +0.00(+0.03%)
Jul 20, 2005 7.395 7.633 7.395 7.527 246,526 -0.05(-0.67%)
Jul 19, 2005 7.655 7.655 7.560 7.578 59,818 -0.00(-0.03%)
Jul 18, 2005 7.717 7.873 7.289 7.580 737,767 -0.14(-1.77%)
Jul 15, 2005 7.569 7.831 7.569 7.717 600,002 +0.17(+2.19%)
Jul 14, 2005 7.282 7.644 7.282 7.551 114,199 -0.11(-1.47%)
Jul 13, 2005 7.348 7.920 7.348 7.664 922,662 +0.35(+4.77%)
Jul 12, 2005 6.951 7.315 6.788 7.315 1,183,690 +0.25(+3.59%)
Jul 11, 2005 6.929 7.061 6.805 7.061 603,627 +0.06(+0.82%)
Jul 08, 2005 7.282 7.282 6.958 7.004 52,568 -0.01(-0.09%)
Jul 07, 2005 7.264 7.264 7.008 7.011 85,196 -0.21(-2.93%)
Jul 06, 2005 6.953 7.233 6.953 7.222 50,755 +0.25(+3.61%)
Jul 05, 2005 6.620 7.114 6.620 6.971 396,980 -0.08(-1.19%)
Jul 01, 2005 7.039 7.328 6.933 7.055 103,323 -0.07(-0.99%)
Jun 30, 2005 7.392 7.392 7.090 7.125 125,076 +0.14(+2.05%)
Jun 29, 2005 7.306 7.417 6.982 6.982 306,345 -0.41(-5.55%)
Jun 28, 2005 6.801 7.392 6.761 7.392 433,234 +0.52(+7.61%)
Jun 27, 2005 7.776 7.847 6.710 6.869 1,045,925 -1.10(-13.84%)
Jun 24, 2005 8.277 8.491 7.836 7.973 175,831 -0.51(-6.03%)
Jun 23, 2005 8.538 8.538 8.273 8.485 85,196 +0.09(+1.13%)
Jun 22, 2005 8.434 8.496 8.390 8.390 25,377 -0.17(-2.01%)
Jun 21, 2005 8.297 8.573 8.114 8.562 168,580 +0.13(+1.49%)
Jun 20, 2005 8.359 8.436 8.189 8.436 175,831 +0.27(+3.32%)
Jun 17, 2005 8.279 8.279 7.895 8.165 106,949 -0.21(-2.53%)
Jun 16, 2005 8.491 8.491 8.308 8.376 76,133 -0.06(-0.68%)
Jun 15, 2005 8.387 8.469 8.310 8.434 76,133 +0.23(+2.82%)
Jun 14, 2005 8.107 8.385 8.107 8.202 126,888 +0.04(+0.46%)
Jun 13, 2005 8.184 8.224 8.012 8.165 108,761 +0.16(+2.04%)
Jun 10, 2005 8.081 8.081 8.001 8.001 25,377 -0.11(-1.31%)
Jun 09, 2005 7.900 8.220 7.900 8.107 65,257 +0.13(+1.60%)
Jun 08, 2005 7.999 8.114 7.955 7.979 63,444 -0.02(-0.30%)
Jun 07, 2005 8.209 8.209 7.911 8.004 195,771 -0.05(-0.63%)
Jun 06, 2005 8.357 8.357 7.999 8.054 667,072 -0.04(-0.46%)
Jun 03, 2005 8.540 8.540 7.732 8.092 529,307 -0.27(-3.22%)
Jun 02, 2005 8.496 8.496 8.237 8.361 433,234 +0.02(+0.21%)
Jun 01, 2005 8.244 8.529 8.244 8.343 641,694 +0.10(+1.20%)
May 31, 2005 8.048 8.385 7.977 8.244 797,586 +0.34(+4.36%)
May 27, 2005 7.831 8.012 7.586 7.900 476,739 +0.12(+1.56%)
May 26, 2005 7.578 7.778 7.578 7.778 337,161 +0.06(+0.71%)
May 25, 2005 7.578 7.737 7.578 7.723 219,336 +0.00(+0.00%)
May 24, 2005 7.447 7.723 7.392 7.723 493,053 +0.35(+4.79%)
May 23, 2005 7.295 7.392 7.116 7.370 329,910 +0.24(+3.37%)
May 20, 2005 7.161 7.183 7.048 7.130 277,342 +0.14(+1.96%)
May 19, 2005 7.094 7.094 6.969 6.993 114,199 +0.00(+0.06%)
May 18, 2005 6.865 7.134 6.845 6.988 629,005 +0.05(+0.70%)
May 17, 2005 6.874 6.940 6.863 6.940 117,825 +0.10(+1.45%)
May 16, 2005 6.951 7.061 6.819 6.841 420,545 +0.04(+0.65%)
May 13, 2005 6.843 6.929 6.796 6.796 108,761 -0.11(-1.60%)
May 12, 2005 6.741 6.949 6.741 6.907 280,967 +0.07(+0.97%)
May 11, 2005 6.737 6.841 6.675 6.841 454,986 +0.03(+0.49%)
May 10, 2005 6.629 6.847 6.593 6.808 251,964 +0.05(+0.75%)
May 09, 2005 6.752 6.951 6.598 6.757 302,720 +0.03(+0.39%)
May 06, 2005 6.675 6.730 6.492 6.730 123,263 +0.10(+1.50%)
May 05, 2005 6.448 6.633 6.448 6.631 106,949 +0.14(+2.14%)
May 04, 2005 6.236 6.569 6.236 6.492 563,748 +0.25(+4.07%)
May 03, 2005 6.130 6.298 6.128 6.238 364,351 -0.04(-0.63%)
May 02, 2005 6.278 6.322 6.240 6.278 188,520 -0.10(-1.59%)
Apr 29, 2005 6.728 6.728 6.344 6.379 116,012 -0.21(-3.15%)
Apr 28, 2005 6.825 6.889 6.587 6.587 266,466 -0.20(-2.99%)
Apr 27, 2005 6.529 6.889 6.300 6.790 670,697 +0.24(+3.67%)
Apr 26, 2005 6.620 6.838 6.311 6.549 1,190,941 +0.24(+3.74%)
Apr 25, 2005 6.459 6.598 6.090 6.313 1,134,747 +0.54(+9.28%)
Apr 22, 2005 5.468 5.819 5.468 5.777 63,444 -0.07(-1.21%)
Apr 21, 2005 5.808 5.848 5.784 5.848 25,377 +0.11(+1.92%)
Apr 20, 2005 5.737 5.755 5.706 5.737 41,692 +0.07(+1.25%)
Apr 19, 2005 5.642 5.781 5.627 5.667 168,580 +0.12(+2.19%)
Apr 18, 2005 5.481 5.614 5.435 5.545 83,384 +0.11(+2.03%)
Apr 15, 2005 5.890 5.890 5.256 5.435 482,177 -0.46(-7.75%)
Apr 14, 2005 6.234 6.234 5.704 5.892 326,285 -0.30(-4.78%)
Apr 13, 2005 6.386 6.386 6.187 6.187 54,380 -0.10(-1.61%)
Apr 12, 2005 6.234 6.357 6.234 6.289 90,634 +0.09(+1.39%)
Apr 11, 2005 6.404 6.415 6.190 6.203 87,009 -0.21(-3.27%)
Apr 08, 2005 6.510 6.545 6.399 6.413 87,009 -0.21(-3.13%)
Apr 07, 2005 6.627 6.708 6.318 6.620 43,504 +0.00(+0.03%)
Apr 06, 2005 6.353 7.015 6.346 6.618 543,808 +0.28(+4.46%)
Apr 05, 2005 5.848 6.410 5.848 6.335 1,201,817 +0.50(+8.54%)
Apr 04, 2005 6.172 6.172 5.819 5.837 81,571 -0.19(-3.08%)
Apr 01, 2005 6.179 6.234 5.781 6.022 1,509,976 +0.37(+6.56%)
Mar 31, 2005 5.525 5.728 5.525 5.651 192,145 +0.12(+2.19%)
Mar 30, 2005 5.532 5.563 5.528 5.530 27,190 -0.03(-0.60%)
Mar 29, 2005 5.669 5.669 5.521 5.563 150,453 -0.07(-1.29%)
Mar 28, 2005 5.567 5.735 5.517 5.636 367,977 +0.05(+0.83%)
Mar 24, 2005 5.406 5.589 5.406 5.589 197,583 +0.18(+3.39%)
Mar 23, 2005 5.364 5.406 5.318 5.406 90,634 -0.04(-0.73%)
Mar 22, 2005 5.503 5.503 5.375 5.446 58,006 -0.04(-0.80%)
Mar 21, 2005 5.417 5.490 5.296 5.490 389,729 +0.16(+3.02%)
Mar 18, 2005 5.018 5.393 5.018 5.329 821,151 +0.36(+7.33%)
Mar 17, 2005 4.965 4.965 4.965 4.965 3,625 -0.06(-1.23%)
Mar 16, 2005 5.022 5.075 5.022 5.027 23,565 -0.07(-1.34%)
Mar 15, 2005 5.020 5.095 5.014 5.095 30,815 +0.02(+0.48%)
Mar 14, 2005 5.080 5.080 5.071 5.071 19,939 -0.02(-0.43%)
Mar 11, 2005 5.075 5.100 5.075 5.093 79,758 -0.01(-0.17%)
Mar 10, 2005 5.102 5.102 5.102 5.102 0 +0.00(+0.00%)
Mar 09, 2005 5.102 5.159 5.102 5.102 25,377 +0.04(+0.78%)
Mar 08, 2005 4.921 5.228 4.921 5.062 25,377 -0.07(-1.38%)
Mar 07, 2005 5.247 5.247 5.133 5.133 97,885 +0.01(+0.17%)
Mar 04, 2005 5.027 5.124 5.020 5.124 61,631 +0.10(+2.02%)
Mar 03, 2005 5.053 5.150 5.020 5.022 125,076 -0.03(-0.61%)
Mar 02, 2005 5.027 5.135 5.027 5.053 41,692 +0.02(+0.48%)
Mar 01, 2005 5.217 5.217 5.027 5.029 110,574 +0.00(+0.04%)
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%)
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.