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

Omnicell Inc (NQ: OMCL )

32.59 -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 11.85 12.07 11.79 11.95 89,227 +0.04(+0.34%)
Dec 29, 2005 11.89 12.10 11.84 11.91 48,513 -0.02(-0.17%)
Dec 28, 2005 12.07 12.16 11.77 11.93 90,000 -0.03(-0.25%)
Dec 27, 2005 11.90 12.18 11.90 11.96 85,100 -0.01(-0.08%)
Dec 23, 2005 11.84 12.16 11.84 11.97 147,081 -0.06(-0.50%)
Dec 22, 2005 11.98 12.19 11.91 12.03 105,294 +0.08(+0.67%)
Dec 21, 2005 12.20 12.33 11.94 11.95 346,872 -0.34(-2.77%)
Dec 20, 2005 11.66 12.36 11.50 12.29 518,501 +0.86(+7.52%)
Dec 19, 2005 11.45 11.60 11.27 11.43 107,854 -0.01(-0.09%)
Dec 16, 2005 11.42 11.59 11.17 11.44 183,662 -0.03(-0.26%)
Dec 15, 2005 11.62 11.71 11.40 11.47 113,091 -0.15(-1.29%)
Dec 14, 2005 11.53 11.79 11.47 11.62 131,804 +0.17(+1.48%)
Dec 13, 2005 11.73 12.00 11.38 11.45 264,459 -0.37(-3.13%)
Dec 12, 2005 11.02 12.00 11.02 11.82 566,979 +0.62(+5.54%)
Dec 09, 2005 11.30 11.54 11.00 11.20 244,235 -0.18(-1.58%)
Dec 08, 2005 10.74 11.85 10.64 11.38 1,083,742 +0.70(+6.55%)
Dec 07, 2005 10.62 10.87 10.42 10.68 443,420 +0.10(+0.95%)
Dec 06, 2005 10.47 10.82 10.42 10.58 369,087 +0.07(+0.67%)
Dec 05, 2005 10.03 10.59 10.03 10.51 455,200 +0.51(+5.10%)
Dec 02, 2005 9.880 10.62 9.880 10.00 868,856 +0.01(+0.10%)
Dec 01, 2005 9.940 10.15 9.640 9.990 430,205 +0.01(+0.10%)
Nov 30, 2005 9.620 10.00 9.560 9.980 157,043 +0.41(+4.28%)
Nov 29, 2005 9.650 9.650 9.490 9.570 60,698 -0.06(-0.62%)
Nov 28, 2005 9.470 9.640 9.447 9.630 74,343 +0.10(+1.05%)
Nov 25, 2005 9.200 9.530 9.200 9.530 31,588 +0.27(+2.92%)
Nov 23, 2005 9.410 9.410 8.951 9.260 199,093 -0.20(-2.11%)
Nov 22, 2005 9.390 9.580 9.370 9.460 85,962 +0.06(+0.64%)
Nov 21, 2005 9.670 9.670 9.360 9.400 117,525 -0.28(-2.89%)
Nov 18, 2005 9.840 9.860 9.620 9.680 70,443 -0.11(-1.12%)
Nov 17, 2005 9.810 9.920 9.750 9.790 49,878 +0.01(+0.10%)
Nov 16, 2005 9.910 9.960 9.690 9.780 123,752 -0.14(-1.41%)
Nov 15, 2005 9.850 10.05 9.790 9.920 154,720 +0.08(+0.81%)
Nov 14, 2005 9.820 10.00 9.750 9.840 61,248 -0.03(-0.30%)
Nov 11, 2005 9.770 10.00 9.770 9.870 58,985 +0.08(+0.82%)
Nov 10, 2005 9.690 9.840 9.590 9.790 135,876 +0.05(+0.51%)
Nov 09, 2005 9.910 9.910 9.690 9.740 114,301 -0.17(-1.72%)
Nov 08, 2005 10.02 10.03 9.650 9.910 287,212 -0.15(-1.49%)
Nov 07, 2005 10.22 10.22 9.920 10.06 175,057 -0.21(-2.04%)
Nov 04, 2005 10.28 10.33 10.23 10.27 148,818 -0.01(-0.10%)
Nov 03, 2005 10.47 10.53 10.21 10.28 117,500 -0.16(-1.53%)
Nov 02, 2005 10.45 10.59 10.31 10.44 188,704 -0.16(-1.51%)
Nov 01, 2005 10.45 10.65 10.45 10.60 155,017 +0.00(+0.00%)
Oct 31, 2005 10.44 10.68 10.42 10.60 205,265 +0.14(+1.34%)
Oct 28, 2005 10.40 10.64 10.35 10.46 127,240 +0.06(+0.58%)
Oct 27, 2005 10.39 10.70 10.36 10.40 214,805 +0.02(+0.19%)
Oct 26, 2005 10.19 10.55 10.18 10.38 198,933 +0.12(+1.17%)
Oct 25, 2005 9.240 10.64 9.200 10.26 641,216 +1.12(+12.25%)
Oct 24, 2005 9.110 9.460 9.110 9.140 130,146 +0.05(+0.55%)
Oct 21, 2005 9.530 9.650 9.050 9.090 292,146 -0.41(-4.32%)
Oct 20, 2005 9.460 9.570 9.425 9.500 185,607 -0.09(-0.94%)
Oct 19, 2005 9.450 9.900 9.450 9.590 224,185 +0.08(+0.84%)
Oct 18, 2005 9.175 9.740 9.090 9.510 129,568 +0.40(+4.39%)
Oct 17, 2005 9.270 9.427 9.060 9.110 102,658 -0.26(-2.77%)
Oct 14, 2005 9.210 9.450 9.100 9.370 79,363 +0.16(+1.74%)
Oct 13, 2005 9.080 9.250 9.050 9.210 72,114 +0.06(+0.66%)
Oct 12, 2005 9.520 9.540 9.050 9.150 157,124 -0.42(-4.39%)
Oct 11, 2005 9.720 9.920 9.510 9.570 104,460 -0.25(-2.55%)
Oct 10, 2005 10.25 10.26 9.740 9.820 89,803 -0.39(-3.82%)
Oct 07, 2005 9.830 10.31 9.720 10.21 275,147 +0.40(+4.08%)
Oct 06, 2005 9.750 10.23 9.690 9.810 187,275 -0.03(-0.30%)
Oct 05, 2005 9.830 10.05 9.650 9.840 115,663 +0.01(+0.10%)
Oct 04, 2005 9.650 9.930 9.550 9.830 329,488 +0.18(+1.87%)
Oct 03, 2005 9.800 9.870 9.450 9.650 293,054 -0.08(-0.82%)
Sep 30, 2005 9.680 9.810 9.650 9.730 120,468 -0.03(-0.31%)
Sep 29, 2005 9.580 9.770 9.490 9.760 237,073 +0.27(+2.85%)
Sep 28, 2005 10.14 10.14 9.370 9.490 297,459 -0.70(-6.87%)
Sep 27, 2005 10.16 10.25 10.11 10.19 124,045 +0.10(+0.99%)
Sep 26, 2005 10.38 10.40 10.00 10.09 77,405 -0.29(-2.79%)
Sep 23, 2005 10.38 10.68 10.34 10.38 78,764 -0.18(-1.70%)
Sep 22, 2005 10.56 10.65 9.640 10.56 304,593 +0.55(+5.49%)
Sep 21, 2005 10.11 10.30 9.640 10.01 171,917 -0.20(-1.96%)
Sep 20, 2005 10.19 10.40 10.11 10.21 82,942 -0.06(-0.58%)
Sep 19, 2005 10.40 10.41 10.14 10.27 81,736 -0.20(-1.91%)
Sep 16, 2005 10.29 10.47 10.29 10.47 81,327 +0.21(+2.05%)
Sep 15, 2005 10.26 10.44 10.20 10.26 103,777 +0.01(+0.10%)
Sep 14, 2005 10.18 10.85 10.02 10.25 397,700 +0.00(+0.00%)
Sep 13, 2005 10.28 10.52 10.21 10.25 233,011 -0.14(-1.35%)
Sep 12, 2005 10.40 10.71 10.25 10.39 429,262 +0.06(+0.58%)
Sep 09, 2005 11.48 11.60 10.20 10.33 1,713,272 +0.44(+4.45%)
Sep 08, 2005 9.350 9.950 9.330 9.890 207,352 +0.49(+5.21%)
Sep 07, 2005 9.270 9.480 9.270 9.400 64,298 +0.06(+0.64%)
Sep 06, 2005 9.040 9.420 9.000 9.340 89,361 +0.33(+3.66%)
Sep 02, 2005 9.500 9.500 8.930 9.010 97,829 -0.36(-3.84%)
Sep 01, 2005 8.880 9.520 8.850 9.370 366,166 +0.32(+3.54%)
Aug 31, 2005 9.110 9.150 8.990 9.050 123,737 -0.01(-0.11%)
Aug 30, 2005 8.840 9.060 8.750 9.060 242,002 +0.20(+2.26%)
Aug 29, 2005 8.820 8.940 8.650 8.860 154,763 +0.04(+0.45%)
Aug 26, 2005 8.490 8.830 8.490 8.820 92,495 +0.18(+2.08%)
Aug 25, 2005 8.330 8.740 8.330 8.640 70,863 +0.29(+3.47%)
Aug 24, 2005 8.460 8.590 8.250 8.350 164,298 -0.13(-1.53%)
Aug 23, 2005 8.220 8.680 8.010 8.480 209,553 +0.24(+2.91%)
Aug 22, 2005 8.100 8.330 8.030 8.240 139,546 +0.09(+1.10%)
Aug 19, 2005 8.140 8.230 8.000 8.150 111,040 -0.01(-0.12%)
Aug 18, 2005 8.410 8.510 8.140 8.160 137,320 -0.25(-2.97%)
Aug 17, 2005 8.350 8.460 8.350 8.410 81,482 -0.01(-0.12%)
Aug 16, 2005 8.430 8.520 8.400 8.420 127,424 -0.05(-0.59%)
Aug 15, 2005 8.270 8.510 8.270 8.470 85,461 +0.13(+1.56%)
Aug 12, 2005 8.500 8.630 8.290 8.340 116,471 -0.37(-4.25%)
Aug 11, 2005 8.480 8.710 8.480 8.710 67,282 +0.19(+2.23%)
Aug 10, 2005 8.500 8.650 8.490 8.520 92,939 +0.03(+0.35%)
Aug 09, 2005 8.550 8.550 8.430 8.490 87,746 -0.06(-0.70%)
Aug 08, 2005 8.530 8.690 8.480 8.550 130,910 +0.06(+0.71%)
Aug 05, 2005 8.500 8.550 8.320 8.490 103,335 -0.07(-0.82%)
Aug 04, 2005 8.580 8.850 8.470 8.560 198,119 -0.04(-0.47%)
Aug 03, 2005 8.510 8.600 8.470 8.600 242,368 +0.01(+0.12%)
Aug 02, 2005 8.490 8.680 8.480 8.590 169,383 +0.04(+0.47%)
Aug 01, 2005 8.440 8.670 8.430 8.550 128,612 +0.12(+1.42%)
Jul 29, 2005 8.470 8.680 8.420 8.430 168,843 -0.05(-0.59%)
Jul 28, 2005 8.700 8.790 8.460 8.480 109,101 -0.22(-2.53%)
Jul 27, 2005 8.900 8.970 8.540 8.700 186,511 -0.18(-2.03%)
Jul 26, 2005 8.320 8.940 8.270 8.880 251,585 +0.58(+6.99%)
Jul 25, 2005 8.480 8.480 8.280 8.300 265,267 -0.18(-2.12%)
Jul 22, 2005 8.300 8.939 8.300 8.480 686,601 +0.48(+6.00%)
Jul 21, 2005 8.080 8.090 7.890 8.000 211,827 -0.02(-0.25%)
Jul 20, 2005 8.000 8.130 7.920 8.020 229,150 -0.03(-0.37%)
Jul 19, 2005 8.250 8.260 8.000 8.050 322,849 -0.16(-1.95%)
Jul 18, 2005 8.300 8.300 8.020 8.210 240,849 -0.03(-0.36%)
Jul 15, 2005 8.500 8.500 8.030 8.240 281,367 -0.33(-3.85%)
Jul 14, 2005 8.600 8.700 8.420 8.570 164,744 -0.04(-0.46%)
Jul 13, 2005 8.710 8.770 8.550 8.610 208,971 -0.11(-1.26%)
Jul 12, 2005 8.880 8.880 8.380 8.720 1,076,514 -0.14(-1.58%)
Jul 11, 2005 8.750 8.900 8.530 8.860 587,659 +0.07(+0.80%)
Jul 08, 2005 8.740 8.910 8.690 8.790 578,977 +0.06(+0.69%)
Jul 07, 2005 8.980 9.000 8.650 8.730 414,149 -0.23(-2.57%)
Jul 06, 2005 8.770 9.050 8.670 8.960 304,241 +0.19(+2.17%)
Jul 05, 2005 9.070 9.070 8.660 8.770 242,100 -0.25(-2.77%)
Jul 01, 2005 8.970 9.100 8.800 9.020 399,500 +0.22(+2.50%)
Jun 30, 2005 9.370 9.450 8.770 8.800 1,020,598 +0.31(+3.65%)
Jun 29, 2005 8.010 8.880 7.920 8.490 1,046,190 +0.52(+6.52%)
Jun 28, 2005 7.380 8.030 7.370 7.970 674,968 +0.71(+9.78%)
Jun 27, 2005 7.470 7.480 7.230 7.260 352,095 -0.19(-2.55%)
Jun 24, 2005 7.520 7.622 7.310 7.450 1,499,538 -0.05(-0.67%)
Jun 23, 2005 7.560 7.650 7.310 7.500 221,302 -0.08(-1.06%)
Jun 22, 2005 7.910 8.000 7.500 7.580 189,922 -0.32(-4.05%)
Jun 21, 2005 8.140 8.140 7.900 7.900 236,265 -0.24(-2.95%)
Jun 20, 2005 7.720 8.380 7.650 8.140 365,938 +0.44(+5.71%)
Jun 17, 2005 7.500 7.790 7.380 7.700 308,517 -0.03(-0.39%)
Jun 16, 2005 7.220 7.750 7.220 7.730 334,388 +0.47(+6.47%)
Jun 15, 2005 7.450 7.480 7.090 7.260 317,703 -0.22(-2.94%)
Jun 14, 2005 6.850 7.490 6.830 7.480 236,137 +0.63(+9.20%)
Jun 13, 2005 6.920 7.050 6.800 6.850 188,505 +0.00(+0.00%)
Jun 10, 2005 6.950 6.950 6.750 6.850 70,002 -0.07(-1.01%)
Jun 09, 2005 6.730 6.950 6.620 6.920 196,474 +0.42(+6.46%)
Jun 08, 2005 6.450 6.570 6.450 6.500 112,023 +0.00(+0.00%)
Jun 07, 2005 6.380 6.580 6.350 6.500 168,963 +0.08(+1.25%)
Jun 06, 2005 6.410 6.500 6.310 6.420 120,825 -0.04(-0.62%)
Jun 03, 2005 6.500 6.500 6.250 6.460 194,376 -0.05(-0.77%)
Jun 02, 2005 6.480 6.540 6.470 6.510 123,214 -0.01(-0.15%)
Jun 01, 2005 6.490 6.620 6.410 6.520 181,862 +0.02(+0.31%)
May 31, 2005 6.660 6.660 6.440 6.500 84,520 -0.12(-1.89%)
May 27, 2005 6.630 6.850 6.600 6.625 131,537 -0.08(-1.12%)
May 26, 2005 6.500 6.730 6.460 6.700 283,918 +0.29(+4.52%)
May 25, 2005 6.400 6.490 6.340 6.410 101,147 +0.01(+0.16%)
May 24, 2005 6.400 6.480 6.260 6.400 125,700 -0.04(-0.62%)
May 23, 2005 6.370 6.590 6.250 6.440 193,217 +0.00(+0.00%)
May 20, 2005 6.450 6.510 6.290 6.440 165,588 -0.04(-0.62%)
May 19, 2005 6.540 6.670 6.310 6.480 146,891 -0.03(-0.46%)
May 18, 2005 6.360 6.800 6.350 6.510 238,100 +0.16(+2.52%)
May 17, 2005 6.280 6.400 6.270 6.350 132,458 +0.01(+0.16%)
May 16, 2005 6.090 6.340 6.040 6.340 182,017 +0.21(+3.43%)
May 13, 2005 6.370 6.420 6.080 6.130 119,011 -0.24(-3.77%)
May 12, 2005 6.390 6.440 6.210 6.370 137,459 -0.06(-0.93%)
May 11, 2005 6.420 6.500 6.350 6.430 158,994 +0.03(+0.47%)
May 10, 2005 6.400 6.430 6.300 6.400 150,750 -0.01(-0.16%)
May 09, 2005 6.330 6.440 6.300 6.410 173,908 +0.03(+0.47%)
May 06, 2005 6.400 6.450 6.300 6.380 113,604 -0.03(-0.47%)
May 05, 2005 6.450 6.480 6.350 6.410 124,102 -0.09(-1.38%)
May 04, 2005 6.500 6.500 6.310 6.500 133,324 +0.06(+0.93%)
May 03, 2005 6.260 6.500 6.260 6.440 257,575 +0.14(+2.22%)
May 02, 2005 6.150 6.330 6.020 6.300 633,464 +0.15(+2.44%)
Apr 29, 2005 6.260 6.610 6.010 6.150 332,555 -0.11(-1.76%)
Apr 28, 2005 6.630 6.630 6.260 6.260 354,395 -0.41(-6.15%)
Apr 27, 2005 6.640 6.780 6.513 6.670 301,138 +0.01(+0.15%)
Apr 26, 2005 6.670 6.800 6.590 6.660 360,000 +0.01(+0.15%)
Apr 25, 2005 6.640 6.750 6.500 6.650 193,727 +0.06(+0.91%)
Apr 22, 2005 6.460 6.610 6.310 6.590 557,396 +0.05(+0.76%)
Apr 21, 2005 6.990 6.990 5.950 6.540 2,402,165 -0.85(-11.50%)
Apr 20, 2005 7.550 7.670 7.340 7.390 234,207 -0.10(-1.27%)
Apr 19, 2005 7.360 7.620 7.300 7.485 478,876 +0.25(+3.38%)
Apr 18, 2005 7.100 7.370 6.930 7.240 300,149 +0.22(+3.13%)
Apr 15, 2005 7.010 7.200 6.620 7.020 353,368 -0.04(-0.57%)
Apr 14, 2005 7.110 7.390 7.060 7.060 182,265 +0.02(+0.28%)
Apr 13, 2005 7.110 7.130 6.970 7.040 141,645 +0.00(+0.00%)
Apr 12, 2005 6.910 7.090 6.820 7.040 178,347 +0.04(+0.57%)
Apr 11, 2005 6.900 7.000 6.800 7.000 111,870 +0.13(+1.89%)
Apr 08, 2005 6.980 7.030 6.850 6.870 245,388 -0.16(-2.28%)
Apr 07, 2005 6.950 7.130 6.950 7.030 106,874 +0.03(+0.43%)
Apr 06, 2005 6.980 7.100 6.950 7.000 138,355 -0.03(-0.43%)
Apr 05, 2005 7.280 7.280 6.950 7.030 245,954 -0.20(-2.77%)
Apr 04, 2005 7.390 7.460 7.080 7.230 191,709 -0.19(-2.56%)
Apr 01, 2005 7.160 7.460 7.150 7.420 323,923 +0.21(+2.91%)
Mar 31, 2005 7.090 7.250 6.980 7.210 224,264 +0.16(+2.27%)
Mar 30, 2005 6.690 7.110 6.690 7.050 217,109 +0.20(+2.92%)
Mar 29, 2005 7.170 7.170 6.770 6.850 271,242 -0.25(-3.52%)
Mar 28, 2005 7.050 7.300 7.020 7.100 238,215 +0.00(+0.00%)
Mar 24, 2005 6.990 7.220 6.950 7.100 193,367 +0.11(+1.57%)
Mar 23, 2005 6.990 7.050 6.920 6.990 205,098 -0.04(-0.57%)
Mar 22, 2005 7.040 7.150 6.960 7.030 203,036 +0.03(+0.43%)
Mar 21, 2005 6.860 7.040 6.860 7.000 113,892 +0.01(+0.14%)
Mar 18, 2005 7.040 7.080 6.900 6.990 231,644 -0.04(-0.57%)
Mar 17, 2005 6.960 7.050 6.910 7.030 223,168 +0.05(+0.72%)
Mar 16, 2005 7.100 7.350 6.970 6.980 350,956 -0.03(-0.43%)
Mar 15, 2005 7.080 7.100 6.940 7.010 292,103 -0.05(-0.71%)
Mar 14, 2005 7.000 7.080 6.920 7.060 142,647 +0.04(+0.57%)
Mar 11, 2005 6.920 7.079 6.850 7.020 191,749 +0.01(+0.14%)
Mar 10, 2005 7.050 7.100 6.800 7.010 269,316 -0.04(-0.57%)
Mar 09, 2005 7.130 7.370 6.870 7.050 431,869 -0.09(-1.26%)
Mar 08, 2005 7.250 7.320 7.140 7.140 205,166 -0.17(-2.33%)
Mar 07, 2005 7.220 7.350 7.140 7.310 302,656 +0.09(+1.25%)
Mar 04, 2005 7.110 7.290 7.110 7.220 280,603 +0.02(+0.28%)
Mar 03, 2005 7.230 7.250 7.120 7.200 317,769 -0.07(-0.96%)
Mar 02, 2005 7.320 7.400 7.250 7.270 538,808 -0.13(-1.76%)
Mar 01, 2005 6.440 7.590 6.310 7.400 1,661,512 +0.90(+13.85%)
Feb 28, 2005 5.970 6.600 5.850 6.500 1,643,893 -0.10(-1.52%)
Feb 25, 2005 6.930 7.000 6.590 6.600 871,528 -0.32(-4.62%)
Feb 24, 2005 6.520 6.950 6.520 6.920 680,485 +0.32(+4.85%)
Feb 23, 2005 6.680 6.720 6.530 6.600 629,137 -0.02(-0.30%)
Feb 22, 2005 6.670 6.740 6.539 6.620 407,550 -0.11(-1.63%)
Feb 18, 2005 6.540 6.880 6.530 6.730 659,987 +0.13(+1.97%)
Feb 17, 2005 6.510 6.700 6.500 6.600 310,593 +0.05(+0.76%)
Feb 16, 2005 6.550 6.630 6.500 6.550 528,241 +0.00(+0.00%)
Feb 15, 2005 6.670 6.670 6.230 6.550 1,097,150 -0.08(-1.21%)
Feb 14, 2005 6.770 6.800 6.500 6.630 442,251 -0.16(-2.36%)
Feb 11, 2005 6.520 6.790 6.500 6.790 848,352 +0.19(+2.88%)
Feb 10, 2005 6.560 6.740 6.470 6.600 756,479 +0.04(+0.61%)
Feb 09, 2005 6.600 6.700 6.500 6.560 923,993 -0.01(-0.15%)
Feb 08, 2005 6.700 6.780 6.530 6.570 831,202 -0.21(-3.10%)
Feb 07, 2005 6.900 6.900 6.500 6.780 1,197,278 -0.14(-2.02%)
Feb 04, 2005 6.650 7.210 5.620 6.920 5,959,744 -1.23(-15.09%)
Feb 03, 2005 8.360 8.460 7.950 8.150 861,088 -0.10(-1.21%)
Feb 02, 2005 8.550 8.560 8.130 8.250 275,613 -0.24(-2.83%)
Feb 01, 2005 8.550 8.550 8.200 8.490 492,433 -0.01(-0.12%)
Jan 31, 2005 8.250 8.520 8.150 8.500 716,988 +0.35(+4.29%)
Jan 28, 2005 7.980 8.320 7.760 8.150 814,528 +0.14(+1.75%)
Jan 27, 2005 8.310 8.330 7.990 8.010 562,506 -0.37(-4.42%)
Jan 26, 2005 8.720 8.720 7.630 8.380 1,108,158 -0.30(-3.46%)
Jan 25, 2005 8.540 8.770 8.480 8.680 489,564 +0.13(+1.52%)
Jan 24, 2005 9.300 9.370 8.010 8.550 1,932,668 -0.76(-8.16%)
Jan 21, 2005 10.04 10.04 9.130 9.310 876,342 -0.59(-5.97%)
Jan 20, 2005 10.01 10.08 9.880 9.901 306,047 -0.18(-1.78%)
Jan 19, 2005 10.10 10.18 9.990 10.08 295,739 +0.05(+0.50%)
Jan 18, 2005 10.04 10.23 10.00 10.03 207,934 +0.02(+0.20%)
Jan 14, 2005 10.05 10.19 9.850 10.01 583,678 -0.09(-0.89%)
Jan 13, 2005 10.30 10.30 10.00 10.10 291,668 -0.23(-2.23%)
Jan 12, 2005 10.26 10.36 10.03 10.33 221,097 +0.13(+1.27%)
Jan 11, 2005 10.30 10.31 10.05 10.20 331,514 -0.11(-1.07%)
Jan 10, 2005 10.01 10.35 9.980 10.31 214,277 +0.14(+1.38%)
Jan 07, 2005 10.44 10.44 9.850 10.17 360,327 -0.06(-0.59%)
Jan 06, 2005 10.17 10.29 10.00 10.23 190,065 +0.21(+2.10%)
Jan 05, 2005 10.40 10.49 10.00 10.02 245,233 -0.39(-3.75%)
Jan 04, 2005 10.81 10.92 10.35 10.41 158,168 -0.36(-3.34%)
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.