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

Hub Group Inc A (NQ: HUBG )

45.66 -1.02 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4.352 4.535 4.346 4.520 875,072 +0.18(+4.12%)
Oct 28, 2005 4.300 4.406 4.299 4.341 782,881 +0.09(+2.16%)
Oct 27, 2005 4.326 4.357 4.235 4.249 672,847 -0.09(-2.12%)
Oct 26, 2005 4.326 4.412 4.287 4.341 606,280 -0.02(-0.48%)
Oct 25, 2005 4.275 4.368 4.270 4.362 843,122 +0.07(+1.68%)
Oct 24, 2005 4.181 4.291 4.174 4.290 919,888 +0.09(+2.10%)
Oct 21, 2005 4.070 4.234 4.070 4.202 1,053,937 +0.12(+3.02%)
Oct 20, 2005 4.250 4.250 4.008 4.079 2,522,818 -0.27(-6.23%)
Oct 19, 2005 4.240 4.362 4.116 4.350 1,047,283 +0.12(+2.79%)
Oct 18, 2005 4.213 4.290 4.187 4.232 919,413 -0.03(-0.61%)
Oct 17, 2005 4.254 4.274 4.205 4.258 722,732 -0.00(-0.06%)
Oct 14, 2005 4.381 4.388 4.238 4.260 9,200,542 -0.09(-2.11%)
Oct 13, 2005 4.336 4.381 4.225 4.352 829,829 +0.00(+0.06%)
Oct 12, 2005 4.543 4.543 4.335 4.350 3,176,035 +0.02(+0.52%)
Oct 11, 2005 4.256 4.391 4.256 4.327 647,194 +0.08(+1.96%)
Oct 10, 2005 4.209 4.291 4.193 4.244 220,374 +0.01(+0.32%)
Oct 07, 2005 4.109 4.322 4.109 4.230 447,354 +0.13(+3.28%)
Oct 06, 2005 4.153 4.271 4.025 4.096 389,571 -0.06(-1.35%)
Oct 05, 2005 4.275 4.285 4.125 4.152 470,195 -0.14(-3.27%)
Oct 04, 2005 4.275 4.381 4.225 4.292 547,467 +0.04(+0.96%)
Oct 03, 2005 4.401 4.401 4.102 4.251 1,842,290 -0.31(-6.81%)
Sep 30, 2005 4.573 4.628 4.474 4.562 374,045 -0.03(-0.60%)
Sep 29, 2005 4.402 4.589 4.326 4.589 328,517 +0.21(+4.74%)
Sep 28, 2005 4.368 4.409 4.311 4.382 261,138 +0.02(+0.57%)
Sep 27, 2005 4.301 4.381 4.230 4.357 213,023 +0.05(+1.10%)
Sep 26, 2005 4.237 4.357 4.196 4.310 261,702 +0.10(+2.33%)
Sep 23, 2005 4.212 4.233 4.130 4.212 317,610 +0.01(+0.33%)
Sep 22, 2005 4.198 4.336 4.194 4.198 673,776 -0.04(-0.94%)
Sep 21, 2005 4.392 4.392 4.227 4.238 380,716 -0.18(-4.00%)
Sep 20, 2005 4.465 4.511 4.384 4.414 799,558 -0.04(-0.95%)
Sep 19, 2005 4.350 4.496 4.350 4.457 1,139,811 +0.11(+2.60%)
Sep 16, 2005 4.315 4.358 4.304 4.343 547,600 +0.05(+1.27%)
Sep 15, 2005 4.223 4.306 4.203 4.289 403,303 +0.07(+1.59%)
Sep 14, 2005 4.176 4.304 4.169 4.222 593,844 +0.05(+1.10%)
Sep 13, 2005 4.196 4.217 4.148 4.176 266,900 -0.04(-1.06%)
Sep 12, 2005 4.163 4.261 4.145 4.220 544,699 +0.05(+1.22%)
Sep 09, 2005 4.130 4.176 4.096 4.169 228,276 +0.04(+0.90%)
Sep 08, 2005 4.132 4.132 4.084 4.132 486,337 -0.01(-0.15%)
Sep 07, 2005 4.085 4.181 4.033 4.138 385,842 +0.03(+0.70%)
Sep 06, 2005 4.131 4.161 4.081 4.110 480,281 +0.02(+0.39%)
Sep 02, 2005 4.162 4.223 4.077 4.094 319,428 -0.03(-0.69%)
Sep 01, 2005 4.012 4.151 4.012 4.122 434,142 +0.11(+2.85%)
Aug 31, 2005 3.879 4.040 3.853 4.008 476,520 +0.13(+3.43%)
Aug 30, 2005 3.903 3.915 3.835 3.875 269,044 -0.03(-0.89%)
Aug 29, 2005 3.871 3.915 3.819 3.910 495,256 +0.03(+0.67%)
Aug 26, 2005 3.912 3.915 3.851 3.884 367,487 -0.03(-0.67%)
Aug 25, 2005 4.039 4.096 3.830 3.910 1,241,232 -0.12(-3.05%)
Aug 24, 2005 4.023 4.070 3.983 4.033 534,383 +0.00(+0.12%)
Aug 23, 2005 3.977 4.127 3.938 4.028 571,615 +0.11(+2.82%)
Aug 22, 2005 3.930 3.943 3.885 3.917 309,575 -0.00(-0.06%)
Aug 19, 2005 3.845 3.928 3.840 3.920 443,174 +0.06(+1.61%)
Aug 18, 2005 3.853 3.872 3.821 3.857 618,093 +0.00(+0.10%)
Aug 17, 2005 3.824 3.902 3.761 3.854 492,130 +0.03(+0.85%)
Aug 16, 2005 3.767 3.821 3.720 3.821 857,771 +0.04(+1.15%)
Aug 15, 2005 3.777 3.784 3.728 3.778 699,650 -0.01(-0.16%)
Aug 12, 2005 3.790 3.818 3.712 3.784 454,230 -0.02(-0.49%)
Aug 11, 2005 3.717 3.820 3.697 3.803 318,563 +0.08(+2.14%)
Aug 10, 2005 3.715 3.789 3.682 3.723 525,882 +0.03(+0.71%)
Aug 09, 2005 3.752 3.766 3.615 3.697 1,123,654 -0.04(-1.06%)
Aug 08, 2005 3.656 3.821 3.624 3.737 1,228,530 +0.11(+3.05%)
Aug 05, 2005 3.680 3.752 3.614 3.626 731,792 -0.06(-1.62%)
Aug 04, 2005 3.775 3.789 3.674 3.686 683,126 -0.10(-2.63%)
Aug 03, 2005 3.853 3.853 3.785 3.785 425,049 -0.06(-1.62%)
Aug 02, 2005 3.884 3.916 3.825 3.848 517,119 -0.05(-1.28%)
Aug 01, 2005 3.860 3.910 3.797 3.897 453,281 +0.05(+1.23%)
Jul 29, 2005 3.823 3.886 3.797 3.850 658,298 -0.03(-0.86%)
Jul 28, 2005 3.768 3.895 3.764 3.884 656,455 +0.11(+2.80%)
Jul 27, 2005 3.728 3.798 3.726 3.778 876,267 +0.05(+1.33%)
Jul 26, 2005 3.708 3.778 3.702 3.728 865,625 +0.02(+0.54%)
Jul 25, 2005 3.881 3.881 3.592 3.708 1,664,829 -0.17(-4.48%)
Jul 22, 2005 3.895 3.958 3.860 3.882 1,064,446 -0.02(-0.57%)
Jul 21, 2005 3.396 3.969 3.396 3.905 3,933,557 +0.65(+19.83%)
Jul 20, 2005 3.102 3.258 3.050 3.258 954,641 +0.14(+4.50%)
Jul 19, 2005 3.109 3.153 3.056 3.118 427,898 +0.00(+0.04%)
Jul 18, 2005 3.225 3.225 3.062 3.117 700,475 -0.08(-2.45%)
Jul 15, 2005 3.179 3.231 3.158 3.195 392,138 -0.04(-1.12%)
Jul 14, 2005 3.262 3.265 3.210 3.231 806,341 -0.00(-0.04%)
Jul 13, 2005 3.256 3.275 3.205 3.232 675,707 -0.02(-0.65%)
Jul 12, 2005 3.334 3.354 3.245 3.254 941,573 -0.11(-3.39%)
Jul 11, 2005 3.262 3.385 3.254 3.368 918,717 +0.11(+3.40%)
Jul 08, 2005 3.169 3.316 3.164 3.257 640,346 +0.09(+2.78%)
Jul 07, 2005 3.107 3.225 3.053 3.169 553,164 +0.04(+1.27%)
Jul 06, 2005 3.119 3.265 3.109 3.129 614,504 -0.02(-0.79%)
Jul 05, 2005 3.174 3.186 3.076 3.154 797,425 -0.05(-1.63%)
Jul 01, 2005 3.122 3.245 3.119 3.206 648,562 +0.09(+2.99%)
Jun 30, 2005 3.173 3.215 3.103 3.113 485,307 -0.05(-1.61%)
Jun 29, 2005 3.154 3.211 3.106 3.164 698,511 +0.01(+0.47%)
Jun 28, 2005 3.077 3.210 3.076 3.149 609,398 +0.10(+3.26%)
Jun 27, 2005 3.036 3.055 2.994 3.050 1,095,534 +0.01(+0.41%)
Jun 24, 2005 3.048 3.101 3.002 3.037 2,333,214 -0.01(-0.25%)
Jun 23, 2005 3.183 3.183 3.034 3.045 1,269,958 -0.15(-4.74%)
Jun 22, 2005 3.246 3.292 3.157 3.196 1,124,338 -0.03(-0.81%)
Jun 21, 2005 3.317 3.342 3.205 3.222 943,340 -0.09(-2.85%)
Jun 20, 2005 3.425 3.449 3.290 3.317 1,021,062 -0.12(-3.40%)
Jun 17, 2005 3.370 3.442 3.362 3.434 1,078,427 +0.07(+2.14%)
Jun 16, 2005 3.291 3.367 3.252 3.362 698,797 +0.10(+2.93%)
Jun 15, 2005 3.206 3.343 3.206 3.266 1,051,419 +0.07(+2.10%)
Jun 14, 2005 3.199 3.266 3.139 3.199 1,411,632 -0.01(-0.23%)
Jun 13, 2005 2.999 3.280 2.999 3.206 3,200,489 +0.20(+6.48%)
Jun 10, 2005 3.183 3.219 2.920 3.011 4,186,360 -0.19(-5.83%)
Jun 09, 2005 3.283 3.283 3.185 3.198 673,929 -0.08(-2.35%)
Jun 08, 2005 3.384 3.384 3.245 3.275 1,013,370 -0.12(-3.48%)
Jun 07, 2005 3.389 3.465 3.332 3.393 791,957 +0.01(+0.37%)
Jun 06, 2005 3.436 3.464 3.338 3.380 926,707 -0.04(-1.16%)
Jun 03, 2005 3.375 3.529 3.360 3.420 825,967 +0.04(+1.18%)
Jun 02, 2005 3.413 3.436 3.308 3.380 665,021 -0.03(-0.80%)
Jun 01, 2005 3.415 3.480 3.358 3.408 632,082 -0.01(-0.22%)
May 31, 2005 3.446 3.457 3.358 3.415 855,132 +0.02(+0.59%)
May 27, 2005 3.414 3.432 3.370 3.395 243,701 +0.00(+0.15%)
May 26, 2005 3.343 3.531 3.341 3.390 665,536 +0.10(+2.94%)
May 25, 2005 3.303 3.365 3.258 3.293 282,510 -0.06(-1.74%)
May 24, 2005 3.333 3.385 3.297 3.352 366,928 +0.02(+0.52%)
May 23, 2005 3.191 3.367 3.157 3.334 746,373 +0.03(+0.79%)
May 20, 2005 3.349 3.372 3.262 3.308 1,117,554 -0.04(-1.26%)
May 19, 2005 3.486 3.486 3.265 3.350 1,564,374 -0.13(-3.85%)
May 18, 2005 3.430 3.542 3.415 3.485 532,287 +0.07(+1.96%)
May 17, 2005 3.390 3.424 3.355 3.418 637,188 +0.03(+0.81%)
May 16, 2005 3.403 3.423 3.360 3.390 1,228,453 -0.01(-0.44%)
May 13, 2005 3.505 3.505 3.277 3.405 2,470,020 -0.08(-2.35%)
May 12, 2005 3.640 3.646 3.462 3.487 737,123 -3.82(-52.27%)
May 11, 2005 7.193 7.389 7.135 7.306 3,817,343 +0.11(+1.57%)
May 10, 2005 7.259 7.347 7.151 7.193 5,239,996 -0.17(-2.25%)
May 09, 2005 7.244 7.379 7.187 7.358 2,478,376 +0.12(+1.67%)
May 06, 2005 6.994 7.264 6.959 7.238 9,005,840 +0.28(+4.00%)
May 05, 2005 6.947 6.998 6.891 6.959 4,055,525 +0.05(+0.67%)
May 04, 2005 6.808 6.921 6.789 6.913 4,789,382 +0.09(+1.29%)
May 03, 2005 6.867 6.871 6.799 6.825 3,695,033 -0.01(-0.15%)
May 02, 2005 6.862 6.884 6.604 6.835 4,274,394 +0.00(+0.00%)
Apr 29, 2005 6.775 6.849 6.772 6.835 2,027,762 +0.06(+0.86%)
Apr 28, 2005 6.746 6.897 6.651 6.777 5,825,794 -0.06(-0.85%)
Apr 27, 2005 6.932 6.949 6.835 6.835 4,908,472 -0.12(-1.79%)
Apr 26, 2005 6.819 7.009 6.819 6.959 4,300,144 +0.03(+0.38%)
Apr 25, 2005 6.897 7.013 6.835 6.933 6,318,250 +0.02(+0.23%)
Apr 22, 2005 7.135 7.377 6.897 6.917 6,794,613 -0.22(-3.05%)
Apr 21, 2005 7.394 7.449 6.475 7.135 24,976,884 -0.52(-6.85%)
Apr 20, 2005 7.565 7.736 7.565 7.659 4,605,917 +0.11(+1.52%)
Apr 19, 2005 7.123 7.562 7.019 7.545 3,209,014 +0.49(+6.92%)
Apr 18, 2005 7.126 7.227 7.005 7.056 4,081,274 -0.09(-1.22%)
Apr 15, 2005 7.092 7.202 7.092 7.143 6,495,277 +0.04(+0.52%)
Apr 14, 2005 7.353 7.415 7.084 7.106 10,122,719 -0.31(-4.16%)
Apr 13, 2005 7.773 7.827 7.365 7.414 3,144,641 -0.36(-4.64%)
Apr 12, 2005 7.519 7.814 7.415 7.775 3,640,316 +0.25(+3.35%)
Apr 11, 2005 7.700 7.700 7.314 7.522 6,801,051 -0.20(-2.59%)
Apr 08, 2005 7.967 7.978 7.603 7.722 8,790,189 -0.24(-3.07%)
Apr 07, 2005 7.952 8.014 7.739 7.967 2,484,813 +0.06(+0.80%)
Apr 06, 2005 7.715 7.955 7.649 7.904 11,355,470 +0.18(+2.35%)
Apr 05, 2005 7.782 7.782 7.644 7.722 2,642,528 -0.03(-0.37%)
Apr 04, 2005 7.703 7.857 7.639 7.751 1,886,141 +0.10(+1.28%)
Apr 01, 2005 7.727 7.915 7.581 7.653 1,567,492 -0.14(-1.74%)
Mar 31, 2005 7.796 7.976 7.555 7.788 4,345,205 +0.04(+0.56%)
Mar 30, 2005 7.811 7.812 7.668 7.745 3,163,953 -0.07(-0.87%)
Mar 29, 2005 8.182 8.315 7.655 7.813 6,083,287 -0.37(-4.50%)
Mar 28, 2005 8.092 8.221 8.029 8.181 5,915,916 +0.18(+2.20%)
Mar 24, 2005 7.813 8.103 7.813 8.005 3,321,668 +0.16(+2.08%)
Mar 23, 2005 7.829 7.967 7.782 7.842 5,996,383 -0.03(-0.44%)
Mar 22, 2005 7.680 8.103 7.637 7.877 7,441,566 +0.20(+2.64%)
Mar 21, 2005 7.637 7.676 7.552 7.674 3,312,012 +0.05(+0.62%)
Mar 18, 2005 7.626 7.648 7.496 7.627 3,138,203 +0.05(+0.61%)
Mar 17, 2005 7.515 7.586 7.494 7.581 2,896,803 +0.03(+0.35%)
Mar 16, 2005 7.382 7.567 7.376 7.555 4,860,192 +0.11(+1.49%)
Mar 15, 2005 7.193 7.444 7.121 7.444 5,526,457 +0.30(+4.17%)
Mar 14, 2005 7.058 7.182 7.058 7.146 3,820,562 +0.05(+0.65%)
Mar 11, 2005 7.209 7.274 7.040 7.100 5,809,700 -0.11(-1.58%)
Mar 10, 2005 7.531 7.561 7.156 7.214 10,457,461 -0.32(-4.21%)
Mar 09, 2005 7.402 7.626 7.402 7.531 2,797,024 +0.08(+1.03%)
Mar 08, 2005 7.526 7.526 7.397 7.454 1,338,967 -0.03(-0.45%)
Mar 07, 2005 7.550 7.550 7.437 7.488 1,635,084 -0.00(-0.03%)
Mar 04, 2005 7.452 7.545 7.423 7.490 3,769,063 +0.09(+1.19%)
Mar 03, 2005 7.373 7.448 7.254 7.402 3,434,321 +0.11(+1.50%)
Mar 02, 2005 7.189 7.362 7.084 7.292 3,814,124 +0.10(+1.43%)
Mar 01, 2005 7.258 7.258 6.988 7.189 2,883,929 -0.03(-0.41%)
Feb 28, 2005 7.239 7.363 7.058 7.219 4,232,552 +0.02(+0.22%)
Feb 25, 2005 7.208 7.220 7.126 7.203 3,485,820 +0.01(+0.09%)
Feb 24, 2005 7.049 7.208 7.041 7.197 1,763,831 +0.12(+1.69%)
Feb 23, 2005 6.803 7.198 6.803 7.077 7,927,585 +0.33(+4.96%)
Feb 22, 2005 6.821 6.821 6.727 6.743 6,308,594 -0.09(-1.29%)
Feb 18, 2005 7.058 7.058 6.798 6.831 4,618,792 -0.26(-3.61%)
Feb 17, 2005 7.256 7.256 7.066 7.087 3,901,028 -0.13(-1.84%)
Feb 16, 2005 7.270 7.299 6.941 7.220 7,048,888 -0.03(-0.38%)
Feb 15, 2005 7.526 7.526 7.181 7.248 5,709,921 -0.23(-3.12%)
Feb 14, 2005 7.732 7.828 7.383 7.481 3,073,830 -0.20(-2.65%)
Feb 11, 2005 7.366 7.845 7.079 7.685 5,510,364 +0.21(+2.76%)
Feb 10, 2005 7.536 7.555 7.413 7.479 3,283,044 +0.07(+0.99%)
Feb 09, 2005 7.488 7.556 7.111 7.406 6,376,186 +0.13(+1.76%)
Feb 08, 2005 6.985 7.312 6.978 7.278 2,761,619 +0.14(+2.02%)
Feb 07, 2005 7.131 7.346 6.932 7.133 5,239,996 +0.12(+1.66%)
Feb 04, 2005 7.126 7.169 6.930 7.017 2,491,251 -0.11(-1.55%)
Feb 03, 2005 7.123 7.261 7.097 7.127 4,016,901 -0.12(-1.63%)
Feb 02, 2005 6.831 7.250 6.675 7.245 5,780,732 +0.40(+5.77%)
Feb 01, 2005 6.797 6.928 6.733 6.850 2,465,501 +0.08(+1.21%)
Jan 31, 2005 6.793 6.793 6.707 6.768 3,099,579 +0.11(+1.64%)
Jan 28, 2005 6.882 6.882 6.552 6.659 1,126,534 -0.15(-2.19%)
Jan 27, 2005 7.015 7.015 6.726 6.808 1,973,045 -0.17(-2.37%)
Jan 26, 2005 6.792 7.036 6.782 6.973 4,564,075 +0.26(+3.93%)
Jan 25, 2005 6.405 6.751 6.405 6.710 3,765,844 +0.26(+4.03%)
Jan 24, 2005 6.655 6.655 6.389 6.450 2,217,664 -0.21(-3.10%)
Jan 21, 2005 6.738 6.763 6.598 6.656 2,056,730 -0.03(-0.50%)
Jan 20, 2005 6.788 6.829 6.649 6.690 3,997,589 -0.14(-2.07%)
Jan 19, 2005 6.657 7.012 6.610 6.831 14,165,369 +0.57(+9.07%)
Jan 18, 2005 6.107 6.278 6.107 6.263 4,905,254 +0.06(+0.94%)
Jan 14, 2005 6.196 6.214 6.082 6.205 3,363,510 +0.05(+0.81%)
Jan 13, 2005 6.211 6.211 6.127 6.155 1,760,612 -0.04(-0.62%)
Jan 12, 2005 6.173 6.237 6.173 6.194 3,057,737 +0.01(+0.24%)
Jan 11, 2005 6.219 6.302 6.112 6.179 2,510,563 +0.00(+0.06%)
Jan 10, 2005 6.016 6.221 6.016 6.175 3,736,876 +0.06(+1.00%)
Jan 07, 2005 6.225 6.225 6.030 6.114 1,213,438 -0.11(-1.78%)
Jan 06, 2005 6.153 6.247 6.153 6.225 2,703,683 +0.06(+1.03%)
Jan 05, 2005 6.216 6.239 6.143 6.162 2,623,216 -0.09(-1.41%)
Jan 04, 2005 6.313 6.350 6.226 6.250 2,761,619 -0.05(-0.81%)
Jan 03, 2005 6.432 6.487 6.040 6.301 8,696,848 -0.19(-2.91%)
Dec 31, 2004 6.506 6.593 6.406 6.490 997,787 +0.05(+0.81%)
Dec 30, 2004 6.574 6.593 6.406 6.437 1,184,470 -0.08(-1.18%)
Dec 29, 2004 6.715 6.739 6.469 6.514 1,181,252 -0.23(-3.37%)
Dec 28, 2004 6.425 6.747 6.396 6.742 2,442,971 +0.32(+4.93%)
Dec 27, 2004 6.749 6.749 6.390 6.425 2,333,536 -0.24(-3.54%)
Dec 23, 2004 6.614 6.834 6.490 6.661 1,792,799 +0.08(+1.25%)
Dec 22, 2004 6.338 6.642 6.239 6.579 3,064,174 +0.30(+4.81%)
Dec 21, 2004 6.464 6.517 6.246 6.277 8,729,035 -0.20(-3.14%)
Dec 20, 2004 6.686 6.816 6.481 6.481 7,505,940 -0.12(-1.84%)
Dec 17, 2004 6.389 6.742 6.389 6.603 10,711,736 +0.08(+1.28%)
Dec 16, 2004 5.708 6.585 5.708 6.519 33,908,696 +1.09(+20.02%)
Dec 15, 2004 5.333 5.447 5.239 5.432 2,249,850 +0.08(+1.42%)
Dec 14, 2004 5.397 5.397 5.164 5.356 1,503,119 -0.04(-0.69%)
Dec 13, 2004 5.185 5.394 5.103 5.394 2,137,197 +0.14(+2.72%)
Dec 10, 2004 5.405 5.438 5.171 5.251 3,163,953 -0.14(-2.65%)
Dec 09, 2004 5.479 5.510 5.394 5.394 4,232,552 -0.09(-1.56%)
Dec 08, 2004 5.487 5.543 5.396 5.479 1,197,345 +0.06(+1.03%)
Dec 07, 2004 5.574 5.574 5.412 5.423 1,956,951 -0.07(-1.22%)
Dec 06, 2004 5.468 5.570 5.468 5.490 1,905,453 +0.02(+0.36%)
Dec 03, 2004 5.592 5.592 5.469 5.471 2,710,120 -0.04(-0.79%)
Dec 02, 2004 5.512 5.589 5.468 5.514 901,227 +0.04(+0.68%)
Dec 01, 2004 5.468 5.518 5.453 5.477 1,789,580 +0.07(+1.31%)
Nov 30, 2004 5.375 5.406 5.344 5.406 1,535,305 -0.01(-0.18%)
Nov 29, 2004 5.456 5.456 5.384 5.416 1,367,935 +0.01(+0.21%)
Nov 26, 2004 5.412 5.444 5.394 5.405 421,645 +0.01(+0.21%)
Nov 24, 2004 5.423 5.524 5.367 5.394 1,590,023 -0.09(-1.70%)
Nov 23, 2004 5.502 5.510 5.403 5.487 827,198 +0.01(+0.20%)
Nov 22, 2004 5.300 5.499 5.300 5.476 1,416,215 +0.13(+2.37%)
Nov 19, 2004 5.351 5.402 5.315 5.349 2,751,963 -0.06(-1.06%)
Nov 18, 2004 5.509 5.565 5.365 5.406 2,761,619 -0.10(-1.87%)
Nov 17, 2004 5.580 5.640 5.468 5.509 3,225,108 -0.03(-0.52%)
Nov 16, 2004 5.456 5.637 5.396 5.538 3,096,361 +0.13(+2.32%)
Nov 15, 2004 5.396 5.481 5.366 5.412 2,520,219 -0.02(-0.39%)
Nov 12, 2004 5.504 5.504 5.394 5.433 1,142,628 +0.00(+0.02%)
Nov 11, 2004 5.467 5.519 5.331 5.432 1,129,753 +0.10(+1.86%)
Nov 10, 2004 5.435 5.435 5.257 5.333 3,453,633 -0.02(-0.46%)
Nov 09, 2004 5.271 5.464 5.226 5.357 3,189,702 +0.11(+2.13%)
Nov 08, 2004 5.271 5.271 5.196 5.246 5,433,116 -0.01(-0.24%)
Nov 05, 2004 5.197 5.299 5.078 5.258 2,056,730 +0.08(+1.63%)
Nov 04, 2004 4.972 5.279 4.869 5.174 4,834,443 +0.24(+4.91%)
Nov 03, 2004 4.823 4.939 4.761 4.931 2,832,430 +0.11(+2.24%)
Nov 02, 2004 4.717 4.862 4.679 4.823 3,942,871 +0.03(+0.60%)
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.