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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2004 4.634 4.833 4.427 4.788 48,516 +0.11(+2.32%)
Dec 30, 2004 4.562 4.806 4.562 4.680 199,690 -0.03(-0.58%)
Dec 29, 2004 4.517 4.707 4.499 4.707 123,533 +0.15(+3.37%)
Dec 28, 2004 4.445 4.652 4.445 4.553 10,405 -0.03(-0.59%)
Dec 27, 2004 4.562 4.719 4.562 4.580 27,562 -0.13(-2.69%)
Dec 23, 2004 4.598 4.725 4.562 4.707 59,553 +0.09(+1.96%)
Dec 22, 2004 4.689 4.770 4.363 4.616 100,620 -0.14(-2.85%)
Dec 21, 2004 4.842 4.842 4.698 4.752 13,172 +0.01(+0.19%)
Dec 20, 2004 4.969 5.032 4.707 4.743 35,311 -0.17(-3.47%)
Dec 17, 2004 4.969 5.005 4.698 4.914 44,941 -0.00(-0.02%)
Dec 16, 2004 4.201 5.059 3.830 4.914 596,858 +0.60(+13.81%)
Dec 15, 2004 4.119 4.327 4.119 4.318 17,821 +0.07(+1.70%)
Dec 14, 2004 3.975 4.291 3.930 4.246 37,746 +0.27(+6.82%)
Dec 13, 2004 3.930 4.074 3.876 3.975 24,795 +0.06(+1.62%)
Dec 10, 2004 4.065 4.065 3.839 3.912 31,215 -0.12(-2.91%)
Dec 09, 2004 4.002 4.138 3.975 4.029 20,478 -0.08(-1.98%)
Dec 08, 2004 4.174 4.210 4.065 4.110 13,393 -0.09(-2.15%)
Dec 07, 2004 4.255 4.291 4.201 4.201 17,489 -0.05(-1.06%)
Dec 06, 2004 4.138 4.246 4.065 4.246 33,872 +0.05(+1.08%)
Dec 03, 2004 3.993 4.201 3.867 4.201 67,301 +0.09(+2.20%)
Dec 02, 2004 3.984 4.110 3.839 4.110 33,982 +0.13(+3.17%)
Dec 01, 2004 3.939 4.201 3.939 3.984 5,977 -0.13(-3.08%)
Nov 30, 2004 4.156 4.228 3.975 4.110 18,375 -0.05(-1.09%)
Nov 29, 2004 4.119 4.219 3.939 4.156 70,068 +0.17(+4.31%)
Nov 26, 2004 3.839 4.020 3.839 3.984 14,943 -0.03(-0.68%)
Nov 24, 2004 3.839 4.020 3.839 4.011 81,359 -0.01(-0.22%)
Nov 23, 2004 3.885 4.020 3.848 4.020 33,429 +0.02(+0.45%)
Nov 22, 2004 3.885 4.138 3.867 4.002 49,590 -0.18(-4.32%)
Nov 19, 2004 4.083 4.183 3.939 4.183 52,800 -0.06(-1.49%)
Nov 18, 2004 4.291 4.300 4.083 4.246 32,765 +0.05(+1.08%)
Nov 17, 2004 4.291 4.427 4.156 4.201 45,937 -0.10(-2.31%)
Nov 16, 2004 4.336 4.400 4.147 4.300 24,241 -0.11(-2.46%)
Nov 15, 2004 4.192 4.418 4.192 4.409 35,975 +0.01(+0.21%)
Nov 12, 2004 4.372 4.418 4.119 4.400 22,581 -0.03(-0.59%)
Nov 11, 2004 4.381 4.427 4.336 4.426 10,183 -0.04(-0.83%)
Nov 10, 2004 4.418 4.553 4.228 4.463 54,682 +0.11(+2.49%)
Nov 09, 2004 4.147 4.381 4.138 4.354 23,909 +0.08(+1.90%)
Nov 08, 2004 3.993 4.318 3.984 4.273 29,444 +0.05(+1.07%)
Nov 05, 2004 4.065 4.354 4.065 4.228 46,934 -0.02(-0.43%)
Nov 04, 2004 3.984 4.273 3.984 4.246 30,329 +0.05(+1.08%)
Nov 03, 2004 3.903 4.273 3.857 4.201 49,147 +0.09(+2.20%)
Nov 02, 2004 3.650 4.110 3.568 4.110 60,881 +0.04(+0.89%)
Nov 01, 2004 3.876 4.264 3.839 4.074 18,485 -0.21(-4.85%)
Oct 29, 2004 3.848 4.282 3.794 4.282 73,832 +0.33(+8.47%)
Oct 28, 2004 3.839 3.948 3.839 3.948 10,073 +0.11(+2.82%)
Oct 27, 2004 3.803 3.948 3.803 3.839 11,844 -0.08(-2.07%)
Oct 26, 2004 4.192 4.192 3.839 3.921 28,337 -0.23(-5.65%)
Oct 25, 2004 4.255 4.463 3.839 4.156 55,346 -0.14(-3.16%)
Oct 22, 2004 3.722 4.472 3.713 4.291 170,025 +0.74(+20.86%)
Oct 21, 2004 3.632 3.722 3.532 3.550 41,510 -0.08(-2.24%)
Oct 20, 2004 3.650 3.650 3.623 3.632 6,973 -0.11(-2.90%)
Oct 19, 2004 3.641 3.785 3.623 3.740 22,027 +0.11(+2.99%)
Oct 18, 2004 3.641 3.785 3.614 3.632 28,226 -0.04(-0.99%)
Oct 15, 2004 3.668 3.785 3.668 3.668 3,320 -0.05(-1.46%)
Oct 14, 2004 3.830 3.830 3.641 3.722 8,412 -0.06(-1.67%)
Oct 13, 2004 3.632 3.794 3.632 3.785 42,395 -0.07(-1.87%)
Oct 12, 2004 3.614 3.857 3.614 3.857 12,840 +0.09(+2.40%)
Oct 11, 2004 3.632 3.876 3.614 3.767 27,341 -0.09(-2.34%)
Oct 08, 2004 3.659 3.876 3.659 3.857 24,906 +0.05(+1.43%)
Oct 07, 2004 3.785 3.876 3.758 3.803 22,249 -0.15(-3.88%)
Oct 06, 2004 3.957 3.975 3.650 3.957 44,498 -0.10(-2.45%)
Oct 05, 2004 3.803 4.092 3.803 4.056 57,007 +0.17(+4.42%)
Oct 04, 2004 3.885 3.903 3.767 3.885 39,406 +0.04(+0.94%)
Oct 01, 2004 3.740 3.885 3.668 3.848 32,211 +0.11(+2.90%)
Sep 30, 2004 3.704 3.803 3.659 3.740 14,943 -0.05(-1.43%)
Sep 29, 2004 3.659 3.885 3.659 3.794 21,806 +0.07(+1.94%)
Sep 28, 2004 3.749 3.794 3.704 3.722 15,497 -0.13(-3.29%)
Sep 27, 2004 3.641 3.848 3.641 3.848 31,326 +0.02(+0.47%)
Sep 24, 2004 3.641 3.830 3.641 3.830 32,986 +0.05(+1.19%)
Sep 23, 2004 3.632 3.857 3.623 3.785 30,329 -0.01(-0.24%)
Sep 22, 2004 3.704 3.903 3.668 3.794 51,140 -0.03(-0.71%)
Sep 21, 2004 3.957 3.975 3.415 3.821 97,188 -0.08(-2.08%)
Sep 20, 2004 3.839 3.903 3.759 3.903 54,793 +0.05(+1.41%)
Sep 17, 2004 3.614 3.930 3.559 3.848 93,314 +0.26(+7.30%)
Sep 16, 2004 3.550 3.586 3.469 3.586 24,795 -0.03(-0.75%)
Sep 15, 2004 3.261 3.659 3.261 3.614 87,447 +0.24(+7.24%)
Sep 14, 2004 3.297 3.487 3.252 3.370 29,997 +0.03(+0.81%)
Sep 13, 2004 3.315 3.469 3.279 3.343 28,890 +0.10(+3.06%)
Sep 10, 2004 3.243 3.315 3.162 3.243 26,022 +0.01(+0.28%)
Sep 09, 2004 2.882 3.315 2.828 3.234 91,654 +0.38(+13.29%)
Sep 08, 2004 2.665 2.855 2.665 2.855 33,540 +0.18(+6.76%)
Sep 07, 2004 2.629 2.801 2.575 2.674 54,903 -0.13(-4.52%)
Sep 03, 2004 2.782 2.801 2.629 2.801 13,393 +0.01(+0.32%)
Sep 02, 2004 2.746 2.791 2.520 2.791 7,527 +0.04(+1.31%)
Sep 01, 2004 2.611 2.755 2.502 2.755 50,254 +0.14(+5.17%)
Aug 31, 2004 2.620 2.620 2.548 2.620 35,532 -0.04(-1.36%)
Aug 30, 2004 2.629 2.801 2.520 2.656 72,836 +0.03(+1.03%)
Aug 27, 2004 2.620 2.701 2.620 2.629 8,966 -0.06(-2.35%)
Aug 26, 2004 2.674 2.692 2.602 2.692 19,924 +0.01(+0.34%)
Aug 25, 2004 2.692 2.891 2.674 2.683 34,093 -0.06(-2.30%)
Aug 24, 2004 2.701 2.791 2.701 2.746 29,776 +0.08(+3.05%)
Aug 23, 2004 2.647 2.701 2.602 2.665 16,714 +0.10(+3.87%)
Aug 20, 2004 2.674 2.701 2.566 2.566 60,992 -0.09(-3.40%)
Aug 19, 2004 2.647 2.710 2.647 2.656 40,181 -0.02(-0.68%)
Aug 18, 2004 2.719 2.721 2.647 2.674 31,370 -0.04(-1.33%)
Aug 17, 2004 2.710 2.791 2.584 2.710 63,648 +0.00(+0.00%)
Aug 16, 2004 2.737 2.737 2.629 2.710 65,862 +0.08(+3.09%)
Aug 13, 2004 2.638 2.665 2.584 2.629 31,326 +0.02(+0.69%)
Aug 12, 2004 2.620 2.629 2.611 2.611 17,157 -0.03(-1.03%)
Aug 11, 2004 2.665 2.667 2.629 2.638 41,620 -0.05(-1.68%)
Aug 10, 2004 2.647 2.710 2.647 2.683 22,249 +0.02(+0.68%)
Aug 09, 2004 2.701 2.737 2.665 2.665 104,233 -0.04(-1.34%)
Aug 06, 2004 2.692 2.755 2.692 2.701 42,727 -0.01(-0.33%)
Aug 05, 2004 2.837 2.837 2.692 2.710 95,749 +0.00(+0.00%)
Aug 04, 2004 2.900 2.900 2.710 2.710 26,677 +0.00(+0.00%)
Aug 03, 2004 2.710 2.755 2.683 2.710 31,304 +0.01(+0.33%)
Aug 02, 2004 2.918 2.918 2.683 2.701 71,840 -0.12(-4.17%)
Jul 30, 2004 2.620 2.819 2.620 2.819 68,187 +0.20(+7.59%)
Jul 29, 2004 2.665 2.819 2.611 2.620 114,899 -0.05(-1.69%)
Jul 28, 2004 2.620 2.683 2.620 2.665 62,099 -0.05(-1.67%)
Jul 27, 2004 2.728 2.882 2.566 2.710 298,429 -0.09(-3.23%)
Jul 26, 2004 2.936 2.936 2.801 2.801 55,568 -0.14(-4.91%)
Jul 23, 2004 3.252 3.288 2.900 2.945 61,545 -0.03(-0.91%)
Jul 22, 2004 2.746 3.117 2.746 2.972 104,383 +0.14(+5.11%)
Jul 21, 2004 2.972 3.072 2.746 2.828 178,880 -0.01(-0.32%)
Jul 20, 2004 3.126 3.234 2.647 2.837 479,745 -0.26(-8.45%)
Jul 19, 2004 3.388 3.523 3.090 3.099 124,198 -0.33(-9.50%)
Jul 16, 2004 3.586 3.614 3.252 3.424 93,535 -0.08(-2.32%)
Jul 15, 2004 3.261 3.596 3.261 3.505 436,685 +0.23(+7.18%)
Jul 14, 2004 3.568 3.668 3.126 3.270 1,142,909 -0.26(-7.42%)
Jul 13, 2004 4.427 4.427 3.117 3.532 1,851,236 -2.60(-42.42%)
Jul 09, 2004 5.926 6.233 5.926 6.134 3,984 +0.15(+2.57%)
Jul 08, 2004 5.971 6.080 5.899 5.980 43,945 +0.01(+0.15%)
Jul 07, 2004 6.188 6.324 5.917 5.971 269,981 -0.29(-4.62%)
Jul 06, 2004 6.206 6.387 6.044 6.261 220,279 +0.17(+2.82%)
Jul 02, 2004 5.899 6.450 5.791 6.089 131,171 +0.18(+3.06%)
Jul 01, 2004 6.008 6.008 5.746 5.908 53,022 +0.08(+1.40%)
Jun 30, 2004 5.782 5.980 5.782 5.827 148,218 -0.02(-0.31%)
Jun 29, 2004 5.700 5.872 5.655 5.845 77,596 +0.06(+1.09%)
Jun 28, 2004 5.655 5.854 5.655 5.782 82,355 +0.06(+1.11%)
Jun 25, 2004 5.438 5.782 5.429 5.718 74,385 +0.14(+2.59%)
Jun 24, 2004 5.511 5.583 5.475 5.574 29,887 -0.01(-0.16%)
Jun 23, 2004 5.556 5.628 5.547 5.583 29,555 +0.01(+0.16%)
Jun 22, 2004 5.583 5.637 5.538 5.574 46,934 +0.02(+0.33%)
Jun 21, 2004 5.800 5.808 5.529 5.556 46,380 -0.23(-3.91%)
Jun 18, 2004 5.447 5.854 5.420 5.782 35,753 +0.27(+4.92%)
Jun 17, 2004 5.538 5.646 5.511 5.511 164,158 -0.05(-0.81%)
Jun 16, 2004 5.646 5.646 5.556 5.556 55,236 +0.09(+1.65%)
Jun 15, 2004 5.511 5.845 5.447 5.466 72,282 -0.05(-0.82%)
Jun 14, 2004 5.538 5.673 5.358 5.511 24,684 -0.14(-2.40%)
Jun 10, 2004 5.420 5.673 5.285 5.646 40,624 +0.23(+4.17%)
Jun 09, 2004 5.276 5.691 5.276 5.420 373,590 +0.00(+0.00%)
Jun 08, 2004 5.502 5.502 5.348 5.420 59,663 -0.14(-2.60%)
Jun 07, 2004 4.969 5.764 4.788 5.565 164,711 +0.42(+8.07%)
Jun 04, 2004 4.987 5.321 4.933 5.149 28,558 +0.12(+2.33%)
Jun 03, 2004 5.104 5.131 5.032 5.032 10,183 -0.07(-1.42%)
Jun 02, 2004 5.538 5.538 4.969 5.104 57,781 -0.36(-6.61%)
Jun 01, 2004 5.285 5.466 5.077 5.466 37,635 -0.14(-2.42%)
May 28, 2004 5.104 5.601 5.068 5.601 92,539 +0.50(+9.73%)
May 27, 2004 5.014 5.104 4.969 5.104 134,049 +0.05(+0.89%)
May 26, 2004 4.698 5.059 4.617 5.059 114,789 +0.21(+4.28%)
May 25, 2004 4.825 4.887 4.743 4.851 50,586 +0.00(+0.00%)
May 24, 2004 4.716 4.887 4.716 4.851 39,738 +0.06(+1.32%)
May 21, 2004 4.788 4.833 4.481 4.788 47,376 +0.04(+0.76%)
May 20, 2004 4.797 4.797 4.607 4.752 18,817 -0.12(-2.41%)
May 19, 2004 4.598 5.059 4.598 4.869 59,110 +0.25(+5.48%)
May 18, 2004 4.643 4.779 4.445 4.616 59,110 -0.19(-3.88%)
May 17, 2004 4.517 4.869 4.372 4.802 112,575 +0.15(+3.22%)
May 14, 2004 4.788 4.887 4.517 4.652 76,821 -0.35(-7.04%)
May 13, 2004 4.969 5.059 4.869 5.005 41,731 -0.08(-1.60%)
May 12, 2004 5.165 5.165 4.998 5.086 19,482 -0.03(-0.53%)
May 11, 2004 5.149 5.185 5.059 5.113 61,545 -0.05(-1.05%)
May 10, 2004 5.195 5.240 5.077 5.167 24,352 -0.09(-1.72%)
May 07, 2004 5.195 5.348 5.092 5.258 20,035 -0.05(-0.85%)
May 06, 2004 5.429 5.447 5.204 5.303 73,057 -0.24(-4.40%)
May 05, 2004 5.429 5.637 5.420 5.547 27,673 +0.08(+1.49%)
May 04, 2004 5.601 5.809 5.420 5.466 40,292 -0.21(-3.66%)
May 03, 2004 5.411 5.908 5.348 5.673 52,357 -0.19(-3.24%)
Apr 30, 2004 5.294 5.863 5.249 5.863 120,102 +0.43(+7.99%)
Apr 29, 2004 5.610 5.655 5.339 5.429 119,770 -0.23(-3.99%)
Apr 28, 2004 5.782 5.827 5.610 5.655 174,010 -0.10(-1.73%)
Apr 27, 2004 5.809 5.863 5.746 5.755 76,710 -0.05(-0.93%)
Apr 26, 2004 5.917 6.152 5.791 5.809 50,254 -0.09(-1.53%)
Apr 23, 2004 5.872 6.152 5.872 5.899 40,403 -0.06(-1.06%)
Apr 22, 2004 6.053 6.053 5.746 5.962 78,592 -0.09(-1.49%)
Apr 21, 2004 5.872 6.134 5.827 6.053 34,868 +0.11(+1.82%)
Apr 20, 2004 5.971 6.098 5.917 5.944 41,510 -0.07(-1.20%)
Apr 19, 2004 5.917 6.143 5.881 6.017 73,500 -0.13(-2.06%)
Apr 16, 2004 5.962 6.242 5.962 6.143 62,541 +0.15(+2.56%)
Apr 15, 2004 5.881 6.116 5.881 5.990 28,116 +0.03(+0.45%)
Apr 14, 2004 5.872 6.161 5.872 5.962 53,243 -0.03(-0.45%)
Apr 13, 2004 6.486 6.486 5.926 5.990 117,002 -0.23(-3.63%)
Apr 12, 2004 6.324 6.432 6.143 6.215 74,939 -0.04(-0.58%)
Apr 08, 2004 6.324 6.459 5.999 6.252 78,703 +0.21(+3.44%)
Apr 07, 2004 6.459 6.550 6.026 6.044 151,428 -0.30(-4.70%)
Apr 06, 2004 6.098 6.342 6.008 6.342 50,697 +0.24(+4.00%)
Apr 05, 2004 5.854 6.297 5.818 6.098 32,875 -0.03(-0.44%)
Apr 02, 2004 6.324 6.324 6.098 6.125 18,043 -0.12(-1.88%)
Apr 01, 2004 6.270 6.297 6.098 6.242 55,900 +0.14(+2.37%)
Mar 31, 2004 5.827 6.224 5.700 6.098 99,070 +0.23(+3.85%)
Mar 30, 2004 5.791 5.935 5.782 5.872 27,230 -0.02(-0.31%)
Mar 29, 2004 5.655 5.990 5.646 5.890 39,628 +0.02(+0.31%)
Mar 26, 2004 5.872 5.980 5.827 5.872 46,159 +0.00(+0.00%)
Mar 25, 2004 5.547 5.990 5.484 5.872 43,613 +0.14(+2.36%)
Mar 24, 2004 5.872 5.953 5.709 5.737 130,728 -0.14(-2.31%)
Mar 23, 2004 5.926 5.962 5.872 5.872 46,048 -0.04(-0.61%)
Mar 22, 2004 6.179 6.315 5.899 5.908 82,466 -0.43(-6.84%)
Mar 19, 2004 6.504 6.640 6.233 6.342 230,906 +0.00(+0.00%)
Mar 18, 2004 6.079 6.622 6.071 6.342 348,905 +0.40(+6.69%)
Mar 17, 2004 6.179 6.179 5.899 5.944 43,502 +0.04(+0.61%)
Mar 16, 2004 5.764 6.035 5.601 5.908 108,147 +0.37(+6.69%)
Mar 15, 2004 5.737 5.800 5.529 5.538 63,538 +0.01(+0.16%)
Mar 12, 2004 5.601 5.737 5.529 5.529 38,410 -0.09(-1.61%)
Mar 11, 2004 5.655 5.691 5.601 5.619 66,305 -0.02(-0.32%)
Mar 10, 2004 5.691 5.827 5.574 5.637 177,662 -0.23(-3.85%)
Mar 09, 2004 5.953 5.953 5.664 5.863 59,663 +0.00(+0.00%)
Mar 08, 2004 5.962 6.053 5.664 5.863 45,605 +0.08(+1.41%)
Mar 05, 2004 5.786 5.917 5.637 5.782 71,065 -0.01(-0.16%)
Mar 04, 2004 5.800 6.143 5.691 5.791 124,198 -0.08(-1.38%)
Mar 03, 2004 5.809 6.035 5.682 5.872 38,742 +0.01(+0.15%)
Mar 02, 2004 5.971 6.179 5.782 5.863 68,629 -0.24(-3.99%)
Mar 01, 2004 6.279 6.279 5.926 6.107 59,220 -0.06(-1.02%)
Feb 27, 2004 5.980 6.405 5.872 6.170 244,189 +0.14(+2.26%)
Feb 26, 2004 5.854 6.098 5.384 6.034 994,248 +1.01(+20.13%)
Feb 25, 2004 5.077 5.149 5.014 5.023 71,175 -0.09(-1.71%)
Feb 24, 2004 5.149 5.276 4.933 5.111 125,637 -0.16(-2.97%)
Feb 23, 2004 5.475 5.514 5.149 5.267 85,012 -0.33(-5.82%)
Feb 20, 2004 5.375 5.592 5.240 5.592 115,453 +0.02(+0.32%)
Feb 19, 2004 5.240 5.709 5.240 5.574 94,974 +0.32(+6.01%)
Feb 18, 2004 5.429 5.565 5.258 5.258 143,015 -0.17(-3.16%)
Feb 17, 2004 5.529 5.636 5.429 5.429 126,079 -0.13(-2.28%)
Feb 13, 2004 5.764 5.764 5.502 5.556 70,068 -0.00(-0.06%)
Feb 12, 2004 5.466 5.809 5.466 5.559 50,476 -0.11(-2.01%)
Feb 11, 2004 5.926 5.953 5.420 5.673 159,398 -0.23(-3.98%)
Feb 10, 2004 5.872 6.188 5.872 5.908 75,603 -0.05(-0.76%)
Feb 09, 2004 6.008 6.062 5.800 5.953 101,284 -0.05(-0.90%)
Feb 06, 2004 6.125 6.197 5.746 6.008 126,522 -0.12(-1.92%)
Feb 05, 2004 6.324 6.574 5.971 6.125 236,551 -0.51(-7.76%)
Feb 04, 2004 5.971 6.775 5.872 6.640 520,037 +0.67(+11.20%)
Feb 03, 2004 5.673 5.990 5.628 5.971 150,321 +0.33(+5.76%)
Feb 02, 2004 5.420 5.718 5.420 5.646 91,543 +0.03(+0.48%)
Jan 30, 2004 5.475 5.682 5.475 5.619 71,175 +0.07(+1.30%)
Jan 29, 2004 6.017 6.062 5.429 5.547 184,415 -0.02(-0.32%)
Jan 28, 2004 6.053 6.089 5.420 5.565 116,338 -0.43(-7.23%)
Jan 27, 2004 5.962 6.080 5.773 5.999 149,104 -0.05(-0.90%)
Jan 26, 2004 5.773 6.125 5.737 6.053 260,129 +0.23(+4.04%)
Jan 23, 2004 5.926 6.134 5.655 5.818 146,336 -0.19(-3.19%)
Jan 22, 2004 6.297 6.297 5.872 6.009 122,094 -0.09(-1.45%)
Jan 21, 2004 6.008 6.315 5.700 6.098 243,525 +0.15(+2.58%)
Jan 20, 2004 6.306 6.459 5.854 5.944 280,939 -0.23(-3.80%)
Jan 16, 2004 5.944 6.279 5.890 6.179 260,904 +0.29(+4.91%)
Jan 15, 2004 5.664 6.026 5.429 5.890 151,987 +0.32(+5.67%)
Jan 14, 2004 5.420 5.782 5.420 5.574 113,006 +0.15(+2.83%)
Jan 13, 2004 5.565 5.691 5.303 5.420 99,319 +0.00(+0.00%)
Jan 12, 2004 5.872 5.872 5.285 5.420 319,259 +0.18(+3.45%)
Jan 09, 2004 5.285 5.520 5.059 5.240 61,875 -0.05(-0.85%)
Jan 08, 2004 4.978 5.457 4.969 5.285 151,405 +0.23(+4.46%)
Jan 07, 2004 5.195 5.375 4.969 5.059 102,343 -0.09(-1.75%)
Jan 06, 2004 4.698 5.195 4.652 5.149 225,814 +0.30(+6.15%)
Jan 05, 2004 4.969 5.059 4.734 4.851 50,586 -0.11(-2.19%)
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.