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

Natural Gas Services Group (NY: NGS )

24.27 +0.06 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Aug 31, 2005 19.12 20.61 19.12 20.10 402,900 +1.40(+7.49%)
Aug 30, 2005 18.98 18.99 18.30 18.70 269,600 +0.46(+2.52%)
Aug 29, 2005 17.47 19.38 17.45 18.24 367,400 +1.17(+6.85%)
Aug 26, 2005 17.45 17.50 16.70 17.07 77,900 -0.23(-1.33%)
Aug 25, 2005 18.37 18.38 16.66 17.30 148,800 -0.90(-4.95%)
Aug 24, 2005 18.00 18.33 17.77 18.20 94,100 +0.44(+2.48%)
Aug 23, 2005 18.31 18.43 17.65 17.76 157,100 -0.30(-1.66%)
Aug 22, 2005 17.78 18.45 17.50 18.06 352,000 +1.26(+7.50%)
Aug 19, 2005 15.01 17.17 15.01 16.80 188,200 +1.76(+11.70%)
Aug 18, 2005 15.67 16.07 14.78 15.04 223,900 -1.03(-6.41%)
Aug 17, 2005 17.82 18.97 15.56 16.07 322,400 -1.60(-9.05%)
Aug 16, 2005 18.99 18.99 17.53 17.67 232,100 -1.32(-6.95%)
Aug 15, 2005 18.50 19.00 17.67 18.99 517,300 +2.11(+12.50%)
Aug 12, 2005 16.35 17.10 16.35 16.88 85,400 +0.54(+3.30%)
Aug 11, 2005 16.65 16.96 15.70 16.34 111,000 -0.16(-0.97%)
Aug 10, 2005 15.72 16.66 15.66 16.50 113,800 +1.00(+6.45%)
Aug 09, 2005 14.85 15.64 14.70 15.50 52,100 +0.85(+5.80%)
Aug 08, 2005 13.92 15.00 13.85 14.65 57,000 +0.89(+6.47%)
Aug 05, 2005 13.62 13.99 13.62 13.76 38,200 +0.30(+2.23%)
Aug 04, 2005 13.72 13.75 13.29 13.46 23,000 -0.24(-1.75%)
Aug 03, 2005 13.53 13.79 13.52 13.70 18,500 +0.21(+1.56%)
Aug 02, 2005 13.48 13.52 13.25 13.49 21,100 -0.04(-0.30%)
Aug 01, 2005 13.60 13.78 13.53 13.53 8,500 -0.01(-0.07%)
Jul 29, 2005 13.34 13.60 13.26 13.54 7,500 +0.14(+1.04%)
Jul 28, 2005 13.72 13.75 13.32 13.40 17,500 -0.30(-2.19%)
Jul 27, 2005 13.75 13.82 13.70 13.70 16,600 -0.20(-1.44%)
Jul 26, 2005 13.92 14.01 13.76 13.90 26,600 +0.02(+0.14%)
Jul 25, 2005 13.88 14.00 13.68 13.88 26,600 +0.25(+1.83%)
Jul 22, 2005 13.70 14.00 13.50 13.63 21,100 +0.13(+0.96%)
Jul 21, 2005 12.82 14.00 12.82 13.50 35,400 +0.65(+5.06%)
Jul 20, 2005 12.92 12.92 12.81 12.85 12,500 +0.09(+0.71%)
Jul 19, 2005 12.76 12.83 12.49 12.76 15,100 +0.00(+0.00%)
Jul 18, 2005 12.40 13.22 12.30 12.76 32,900 +0.46(+3.74%)
Jul 15, 2005 12.28 12.32 12.28 12.30 7,600 +0.00(+0.00%)
Jul 14, 2005 12.50 12.51 12.12 12.30 43,000 -0.20(-1.60%)
Jul 13, 2005 12.68 12.68 12.24 12.50 24,000 -0.23(-1.81%)
Jul 12, 2005 12.84 12.95 12.73 12.73 22,900 -0.05(-0.39%)
Jul 11, 2005 12.54 12.90 12.54 12.78 44,700 +0.33(+2.65%)
Jul 08, 2005 12.42 12.55 12.15 12.45 41,600 -0.05(-0.40%)
Jul 07, 2005 11.82 12.50 11.69 12.50 48,300 +0.59(+4.95%)
Jul 06, 2005 11.67 11.91 11.55 11.91 26,200 +0.16(+1.36%)
Jul 05, 2005 11.89 11.89 11.58 11.75 13,500 -0.08(-0.68%)
Jul 01, 2005 11.75 11.86 11.75 11.83 52,100 +0.13(+1.11%)
Jun 30, 2005 11.69 11.73 11.66 11.70 40,600 +0.11(+0.95%)
Jun 29, 2005 11.60 11.62 11.58 11.59 14,900 +0.02(+0.17%)
Jun 28, 2005 11.35 11.62 11.33 11.57 18,600 +0.18(+1.58%)
Jun 27, 2005 11.25 11.45 11.25 11.39 14,600 +0.09(+0.80%)
Jun 24, 2005 11.34 11.40 11.20 11.30 16,200 +0.02(+0.18%)
Jun 23, 2005 11.15 11.30 11.15 11.28 11,800 +0.10(+0.89%)
Jun 22, 2005 11.09 11.22 11.06 11.18 7,500 +0.07(+0.63%)
Jun 21, 2005 11.28 11.28 11.05 11.11 21,900 -0.22(-1.94%)
Jun 20, 2005 11.45 11.52 11.33 11.33 24,200 -0.08(-0.70%)
Jun 17, 2005 11.42 11.45 11.38 11.41 11,200 -0.04(-0.35%)
Jun 16, 2005 11.42 11.50 11.41 11.45 38,900 +0.09(+0.79%)
Jun 15, 2005 11.30 11.42 11.25 11.36 38,900 +0.05(+0.44%)
Jun 14, 2005 11.25 11.37 11.25 11.31 16,000 +0.01(+0.09%)
Jun 13, 2005 11.20 11.30 11.20 11.30 40,700 +0.16(+1.44%)
Jun 10, 2005 11.05 11.24 11.05 11.14 26,900 +0.15(+1.36%)
Jun 09, 2005 10.56 11.10 10.50 10.99 25,400 +0.38(+3.58%)
Jun 08, 2005 10.80 10.80 10.60 10.61 8,800 -0.19(-1.76%)
Jun 07, 2005 10.80 10.90 10.67 10.80 23,100 -0.01(-0.09%)
Jun 06, 2005 10.80 10.81 10.73 10.81 11,800 +0.08(+0.75%)
Jun 03, 2005 10.52 10.85 10.52 10.73 39,300 +0.15(+1.42%)
Jun 02, 2005 10.37 10.69 10.37 10.58 20,700 +0.23(+2.22%)
Jun 01, 2005 10.29 10.42 10.29 10.35 20,800 +0.06(+0.58%)
May 31, 2005 10.35 10.35 10.22 10.29 20,500 -0.08(-0.77%)
May 27, 2005 10.33 10.40 10.20 10.37 16,600 -0.01(-0.10%)
May 26, 2005 10.25 10.38 10.22 10.38 11,600 +0.16(+1.57%)
May 25, 2005 10.30 10.30 10.21 10.22 15,800 -0.05(-0.49%)
May 24, 2005 10.40 10.45 10.27 10.27 17,800 -0.03(-0.29%)
May 23, 2005 10.18 10.30 10.11 10.30 17,300 +0.05(+0.49%)
May 20, 2005 10.26 10.27 10.21 10.25 13,100 -0.01(-0.10%)
May 19, 2005 10.34 10.34 10.25 10.26 13,300 -0.09(-0.87%)
May 18, 2005 10.18 10.50 10.16 10.35 46,700 +0.12(+1.17%)
May 17, 2005 10.18 10.26 10.16 10.23 18,600 +0.03(+0.29%)
May 16, 2005 10.20 10.21 10.15 10.20 15,800 +0.00(+0.00%)
May 13, 2005 9.930 10.21 9.830 10.20 47,900 +0.35(+3.55%)
May 12, 2005 10.05 10.13 9.780 9.850 38,700 -0.20(-1.99%)
May 11, 2005 9.910 10.05 9.510 10.05 53,300 +0.04(+0.40%)
May 10, 2005 10.20 10.20 10.01 10.01 22,800 -0.24(-2.34%)
May 09, 2005 10.29 10.35 10.20 10.25 14,300 -0.05(-0.49%)
May 06, 2005 10.22 10.41 10.22 10.30 23,200 +0.04(+0.39%)
May 05, 2005 10.25 10.35 10.16 10.26 15,200 -0.05(-0.48%)
May 04, 2005 10.27 10.31 10.27 10.31 22,900 -0.04(-0.39%)
May 03, 2005 10.31 10.35 10.19 10.35 18,300 +0.00(+0.00%)
May 02, 2005 10.20 10.35 10.20 10.35 13,900 +0.10(+0.98%)
Apr 29, 2005 9.950 10.25 9.950 10.25 10,400 +0.31(+3.12%)
Apr 28, 2005 10.02 10.03 9.930 9.940 11,200 -0.08(-0.80%)
Apr 27, 2005 10.36 10.36 10.00 10.02 32,000 -0.37(-3.56%)
Apr 26, 2005 10.55 10.55 10.39 10.39 18,100 -0.16(-1.52%)
Apr 25, 2005 10.50 10.69 10.48 10.55 23,300 -0.01(-0.09%)
Apr 22, 2005 10.67 10.77 10.51 10.56 23,000 -0.04(-0.38%)
Apr 21, 2005 10.41 10.67 10.36 10.60 11,300 +0.19(+1.83%)
Apr 20, 2005 9.910 10.55 9.910 10.41 27,000 +0.45(+4.52%)
Apr 19, 2005 10.48 10.53 9.870 9.960 60,900 -0.52(-4.96%)
Apr 18, 2005 10.71 10.71 10.39 10.48 25,300 -0.28(-2.60%)
Apr 15, 2005 10.79 10.84 10.70 10.76 12,900 +0.06(+0.56%)
Apr 14, 2005 10.60 10.90 10.60 10.70 30,800 +0.03(+0.28%)
Apr 13, 2005 10.94 11.00 10.66 10.67 26,000 -0.27(-2.47%)
Apr 12, 2005 11.17 11.17 10.94 10.94 17,800 -0.13(-1.17%)
Apr 11, 2005 11.38 11.40 11.00 11.07 25,500 -0.31(-2.72%)
Apr 08, 2005 11.26 11.52 11.20 11.38 25,100 +0.18(+1.61%)
Apr 07, 2005 11.42 11.72 11.20 11.20 25,900 -0.28(-2.44%)
Apr 06, 2005 11.70 11.70 11.45 11.48 30,300 -0.22(-1.88%)
Apr 05, 2005 11.68 11.90 11.68 11.70 50,400 +0.05(+0.43%)
Apr 04, 2005 11.30 11.85 11.30 11.65 84,100 +0.40(+3.56%)
Apr 01, 2005 10.99 11.33 10.99 11.25 107,800 +0.26(+2.37%)
Mar 31, 2005 10.79 10.99 10.79 10.99 35,400 +0.28(+2.61%)
Mar 30, 2005 10.75 10.90 10.61 10.71 19,700 -0.14(-1.29%)
Mar 29, 2005 10.64 11.00 10.64 10.85 27,900 +0.25(+2.36%)
Mar 28, 2005 10.74 10.80 10.48 10.60 16,400 -0.15(-1.40%)
Mar 24, 2005 10.80 10.90 10.75 10.75 15,000 -0.01(-0.09%)
Mar 23, 2005 10.90 10.92 10.66 10.76 15,700 -0.21(-1.91%)
Mar 22, 2005 11.05 11.06 10.90 10.97 16,200 -0.07(-0.63%)
Mar 21, 2005 10.98 11.11 10.77 11.04 30,800 +0.09(+0.82%)
Mar 18, 2005 10.94 11.00 10.85 10.95 35,500 +0.21(+1.96%)
Mar 17, 2005 10.70 10.89 10.69 10.74 29,800 +0.05(+0.47%)
Mar 16, 2005 10.70 10.70 10.60 10.69 15,700 +0.01(+0.09%)
Mar 15, 2005 10.52 10.70 10.52 10.68 18,500 +0.19(+1.81%)
Mar 14, 2005 10.25 10.65 10.25 10.49 56,000 +0.25(+2.44%)
Mar 11, 2005 10.25 10.32 10.19 10.24 10,600 +0.00(+0.00%)
Mar 10, 2005 10.37 10.43 10.10 10.24 32,100 -0.13(-1.25%)
Mar 09, 2005 10.34 10.50 10.34 10.37 23,800 -0.05(-0.48%)
Mar 08, 2005 10.63 10.66 10.36 10.42 22,200 -0.18(-1.70%)
Mar 07, 2005 10.78 10.80 10.60 10.60 15,400 -0.18(-1.67%)
Mar 04, 2005 10.70 11.00 10.63 10.78 81,700 +0.08(+0.75%)
Mar 03, 2005 10.70 10.70 10.51 10.70 19,300 +0.01(+0.09%)
Mar 02, 2005 10.60 10.73 10.44 10.69 40,300 +0.05(+0.47%)
Mar 01, 2005 10.46 10.70 10.46 10.64 46,100 -0.02(-0.19%)
Feb 28, 2005 10.40 10.80 10.24 10.66 73,900 +0.25(+2.40%)
Feb 25, 2005 10.01 10.45 10.01 10.41 61,200 +0.44(+4.41%)
Feb 24, 2005 10.11 10.30 9.960 9.970 21,500 -0.08(-0.80%)
Feb 23, 2005 10.27 10.27 9.900 10.05 28,100 -0.07(-0.69%)
Feb 22, 2005 10.18 10.24 10.05 10.12 18,200 -0.06(-0.59%)
Feb 18, 2005 9.810 10.50 9.800 10.18 36,500 +0.29(+2.93%)
Feb 17, 2005 10.10 10.10 9.890 9.890 8,300 -0.13(-1.30%)
Feb 16, 2005 10.05 10.06 9.990 10.02 16,800 -0.03(-0.30%)
Feb 15, 2005 10.02 10.26 10.02 10.05 25,400 +0.05(+0.50%)
Feb 14, 2005 10.08 10.10 9.990 10.00 12,500 -0.02(-0.20%)
Feb 11, 2005 9.840 10.19 9.840 10.02 24,800 +0.25(+2.56%)
Feb 10, 2005 9.800 9.830 9.750 9.770 7,700 -0.02(-0.20%)
Feb 09, 2005 9.810 9.970 9.750 9.790 18,600 -0.08(-0.81%)
Feb 08, 2005 10.06 10.21 9.870 9.870 18,100 -0.28(-2.76%)
Feb 07, 2005 10.38 10.38 10.05 10.15 39,400 -0.10(-0.98%)
Feb 04, 2005 9.750 10.39 9.750 10.25 62,500 +0.51(+5.24%)
Feb 03, 2005 9.750 9.770 9.700 9.740 10,000 -0.02(-0.20%)
Feb 02, 2005 9.740 9.760 9.630 9.760 15,100 +0.05(+0.51%)
Feb 01, 2005 9.530 9.750 9.500 9.710 15,500 +0.19(+2.00%)
Jan 31, 2005 9.390 9.520 9.390 9.520 10,900 +0.08(+0.85%)
Jan 28, 2005 9.290 9.440 9.290 9.440 9,200 +0.14(+1.51%)
Jan 27, 2005 9.380 9.380 9.300 9.300 6,000 -0.08(-0.85%)
Jan 26, 2005 9.740 9.740 9.160 9.380 27,200 -0.31(-3.20%)
Jan 25, 2005 9.640 9.740 9.590 9.690 10,000 +0.05(+0.52%)
Jan 24, 2005 9.700 9.730 9.600 9.640 14,500 +0.01(+0.10%)
Jan 21, 2005 9.430 9.650 9.430 9.630 6,100 +0.22(+2.34%)
Jan 20, 2005 9.650 9.650 9.330 9.410 7,300 -0.24(-2.49%)
Jan 19, 2005 9.600 9.750 9.600 9.650 26,200 +0.03(+0.31%)
Jan 18, 2005 9.360 9.670 9.360 9.620 35,900 +0.28(+3.00%)
Jan 14, 2005 9.250 9.450 9.250 9.340 18,700 +0.12(+1.30%)
Jan 13, 2005 9.200 9.290 9.150 9.220 4,100 +0.07(+0.77%)
Jan 12, 2005 9.170 9.210 9.120 9.150 6,300 -0.10(-1.08%)
Jan 11, 2005 9.260 9.260 9.110 9.250 4,200 -0.01(-0.11%)
Jan 10, 2005 9.280 9.300 9.250 9.260 7,400 +0.00(+0.00%)
Jan 07, 2005 9.250 9.280 9.250 9.260 9,500 -0.03(-0.32%)
Jan 06, 2005 9.170 9.290 9.140 9.290 4,100 +0.12(+1.31%)
Jan 05, 2005 9.170 9.260 9.121 9.170 6,900 +0.09(+0.99%)
Jan 04, 2005 9.400 9.400 9.080 9.080 7,200 -0.18(-1.94%)
Jan 03, 2005 9.520 9.660 9.260 9.260 18,200 -0.17(-1.80%)
Dec 31, 2004 9.290 9.460 9.290 9.430 12,800 +0.06(+0.64%)
Dec 30, 2004 9.400 9.430 9.350 9.370 4,600 +0.06(+0.64%)
Dec 29, 2004 9.430 9.430 9.300 9.310 5,500 -0.05(-0.53%)
Dec 28, 2004 9.220 9.420 9.200 9.360 7,000 +0.16(+1.74%)
Dec 27, 2004 9.280 9.288 9.070 9.200 11,900 -0.10(-1.08%)
Dec 23, 2004 9.120 9.320 9.120 9.300 7,600 +0.15(+1.64%)
Dec 22, 2004 9.000 9.150 9.000 9.150 6,000 +0.12(+1.33%)
Dec 21, 2004 9.070 9.070 9.010 9.030 1,200 -0.07(-0.77%)
Dec 20, 2004 9.100 9.100 8.980 9.100 14,900 +0.04(+0.44%)
Dec 17, 2004 9.150 9.150 9.050 9.060 3,700 -0.10(-1.09%)
Dec 16, 2004 9.050 9.180 9.050 9.160 13,600 +0.13(+1.44%)
Dec 15, 2004 9.100 9.190 9.010 9.030 9,100 -0.02(-0.22%)
Dec 14, 2004 9.000 9.050 9.000 9.050 4,400 +0.01(+0.15%)
Dec 13, 2004 9.030 9.060 9.010 9.036 5,500 -0.04(-0.48%)
Dec 10, 2004 9.090 9.100 9.000 9.080 2,800 +0.08(+0.89%)
Dec 09, 2004 8.800 9.050 8.800 9.000 10,400 +0.20(+2.27%)
Dec 08, 2004 8.760 8.820 8.740 8.800 20,500 +0.05(+0.57%)
Dec 07, 2004 9.090 9.090 8.720 8.750 10,800 -0.37(-4.06%)
Dec 06, 2004 9.150 9.150 9.120 9.120 6,100 -0.01(-0.11%)
Dec 03, 2004 9.130 9.160 9.110 9.130 14,600 +0.00(+0.00%)
Dec 02, 2004 9.110 9.230 9.100 9.130 45,000 +0.02(+0.22%)
Dec 01, 2004 9.050 9.110 8.950 9.110 16,400 +0.06(+0.66%)
Nov 30, 2004 9.200 9.220 9.050 9.050 11,500 -0.13(-1.42%)
Nov 29, 2004 9.430 9.430 9.180 9.180 20,100 -0.25(-2.65%)
Nov 26, 2004 9.420 9.430 9.390 9.430 6,600 +0.04(+0.43%)
Nov 24, 2004 9.380 9.400 9.350 9.390 7,200 +0.04(+0.43%)
Nov 23, 2004 9.260 9.350 9.210 9.350 14,800 +0.09(+0.97%)
Nov 22, 2004 9.300 9.300 9.190 9.260 9,000 +0.04(+0.43%)
Nov 19, 2004 9.200 9.300 9.200 9.220 22,600 +0.04(+0.44%)
Nov 18, 2004 9.080 9.290 9.050 9.180 31,000 +0.13(+1.44%)
Nov 17, 2004 8.950 9.080 8.900 9.050 9,500 +0.09(+1.00%)
Nov 16, 2004 8.980 8.990 8.750 8.960 30,600 -0.04(-0.44%)
Nov 15, 2004 9.090 9.100 8.970 9.000 7,100 -0.07(-0.77%)
Nov 12, 2004 8.830 9.100 8.700 9.070 41,600 +0.28(+3.19%)
Nov 11, 2004 8.650 8.830 8.580 8.790 10,000 +0.09(+1.03%)
Nov 10, 2004 8.700 8.700 8.650 8.700 11,500 +0.00(+0.00%)
Nov 09, 2004 8.600 8.700 8.600 8.700 13,500 +0.10(+1.16%)
Nov 08, 2004 8.750 8.750 8.350 8.600 17,700 -0.14(-1.60%)
Nov 05, 2004 8.700 8.750 8.600 8.740 19,800 +0.04(+0.46%)
Nov 04, 2004 8.390 8.700 8.350 8.700 14,600 +0.31(+3.69%)
Nov 03, 2004 8.090 8.430 8.090 8.390 3,800 +0.30(+3.71%)
Nov 02, 2004 8.150 8.150 7.950 8.090 13,300 -0.05(-0.61%)
Nov 01, 2004 8.150 8.310 8.050 8.140 15,700 -0.26(-3.10%)
Oct 29, 2004 8.100 8.400 8.100 8.400 8,900 +0.29(+3.58%)
Oct 28, 2004 8.250 8.250 8.040 8.110 9,900 -0.18(-2.17%)
Oct 27, 2004 8.390 8.400 8.200 8.290 3,500 +0.01(+0.12%)
Oct 26, 2004 8.400 8.400 8.060 8.280 11,000 -0.19(-2.24%)
Oct 25, 2004 8.500 8.500 8.470 8.470 1,200 -0.07(-0.82%)
Oct 22, 2004 8.650 8.650 8.500 8.540 5,200 -0.20(-2.29%)
Oct 21, 2004 8.690 8.740 8.600 8.740 4,200 +0.06(+0.69%)
Oct 20, 2004 8.650 8.750 8.650 8.680 9,000 +0.13(+1.52%)
Oct 19, 2004 8.300 8.650 8.290 8.550 11,200 +0.32(+3.89%)
Oct 18, 2004 8.000 8.230 8.000 8.230 7,000 +0.14(+1.73%)
Oct 15, 2004 8.020 8.120 8.000 8.090 8,100 -0.01(-0.12%)
Oct 14, 2004 8.180 8.190 8.100 8.100 900 +0.03(+0.37%)
Oct 13, 2004 8.200 8.200 8.020 8.070 9,800 -0.22(-2.65%)
Oct 12, 2004 8.290 8.320 8.250 8.290 9,200 +0.06(+0.73%)
Oct 11, 2004 8.220 8.300 8.200 8.230 1,900 -0.09(-1.08%)
Oct 08, 2004 8.300 8.350 8.300 8.320 4,800 -0.03(-0.36%)
Oct 07, 2004 8.400 8.400 8.340 8.350 4,600 +0.00(+0.00%)
Oct 06, 2004 8.400 8.400 8.250 8.350 3,000 -0.05(-0.60%)
Oct 05, 2004 8.150 8.400 8.150 8.400 9,200 +0.10(+1.20%)
Oct 04, 2004 8.290 8.300 8.250 8.300 3,500 +0.02(+0.24%)
Oct 01, 2004 8.300 8.300 8.280 8.280 2,500 -0.01(-0.12%)
Sep 30, 2004 7.900 8.300 7.900 8.290 17,800 +0.40(+5.07%)
Sep 29, 2004 7.800 7.900 7.750 7.890 6,500 +0.29(+3.82%)
Sep 28, 2004 7.490 7.690 7.490 7.600 9,400 +0.11(+1.47%)
Sep 27, 2004 7.300 7.500 7.300 7.490 7,400 +0.04(+0.54%)
Sep 24, 2004 7.460 7.480 7.420 7.450 2,400 -0.07(-0.93%)
Sep 23, 2004 7.500 7.520 7.450 7.520 3,300 +0.12(+1.62%)
Sep 22, 2004 7.210 7.400 7.210 7.400 5,200 +0.15(+2.07%)
Sep 21, 2004 7.200 7.300 7.200 7.250 12,500 -0.05(-0.68%)
Sep 20, 2004 7.600 7.600 7.260 7.300 25,200 -0.40(-5.19%)
Sep 17, 2004 7.510 7.700 7.510 7.700 28,800 +0.20(+2.67%)
Sep 16, 2004 7.960 7.960 7.500 7.500 26,300 -0.46(-5.78%)
Sep 15, 2004 7.850 7.980 7.850 7.960 5,400 -0.03(-0.38%)
Sep 14, 2004 8.030 8.030 7.900 7.990 6,200 -0.06(-0.75%)
Sep 13, 2004 8.100 8.160 8.050 8.050 4,100 -0.05(-0.62%)
Sep 10, 2004 8.050 8.130 8.050 8.100 5,800 -0.04(-0.49%)
Sep 09, 2004 8.050 8.140 8.040 8.140 5,000 +0.08(+0.99%)
Sep 08, 2004 8.075 8.200 8.050 8.060 10,000 -0.04(-0.49%)
Sep 07, 2004 7.950 8.150 7.950 8.100 6,300 +0.19(+2.40%)
Sep 03, 2004 7.890 7.940 7.800 7.910 7,500 +0.02(+0.25%)
Sep 02, 2004 7.780 7.890 7.780 7.890 10,200 +0.15(+1.94%)
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.