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

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2005 5.227 5.342 5.219 5.334 15,622 +0.19(+3.66%)
Mar 30, 2005 5.121 5.186 5.104 5.145 36,006 +0.01(+0.16%)
Mar 29, 2005 5.366 5.416 5.063 5.137 56,511 -0.27(-5.00%)
Mar 28, 2005 5.375 5.547 5.375 5.407 57,731 -0.05(-0.90%)
Mar 24, 2005 5.325 5.530 5.325 5.457 54,558 +0.13(+2.46%)
Mar 23, 2005 5.612 5.711 5.325 5.325 79,701 -0.44(-7.67%)
Mar 22, 2005 5.981 6.145 5.645 5.768 124,739 -0.35(-5.76%)
Mar 21, 2005 6.145 6.309 5.989 6.120 132,673 +0.10(+1.63%)
Mar 18, 2005 5.645 6.096 5.588 6.022 72,988 +0.37(+6.52%)
Mar 17, 2005 5.735 5.768 5.645 5.653 46,991 -0.02(-0.43%)
Mar 16, 2005 5.416 5.694 5.416 5.678 53,948 +0.26(+4.84%)
Mar 15, 2005 5.325 5.530 5.325 5.416 42,230 +0.05(+0.99%)
Mar 14, 2005 5.498 5.596 5.350 5.362 64,566 -0.14(-2.46%)
Mar 11, 2005 5.244 5.498 5.170 5.498 59,440 +0.30(+5.84%)
Mar 10, 2005 5.244 5.325 5.014 5.194 164,529 -0.13(-2.46%)
Mar 09, 2005 6.112 6.112 5.285 5.325 103,624 -0.29(-5.25%)
Mar 08, 2005 5.719 5.719 5.432 5.620 79,335 -0.02(-0.44%)
Mar 07, 2005 5.670 5.678 5.481 5.645 200,291 +0.22(+4.08%)
Mar 04, 2005 5.391 5.514 5.391 5.424 173,683 +0.07(+1.22%)
Mar 03, 2005 4.990 5.383 4.965 5.358 187,353 +0.45(+9.18%)
Mar 02, 2005 4.957 4.957 4.727 4.908 117,294 -0.05(-0.99%)
Mar 01, 2005 4.514 4.965 4.514 4.957 205,539 +0.43(+9.40%)
Feb 28, 2005 4.670 4.670 4.424 4.531 263,271 +0.66(+16.91%)
Feb 25, 2005 3.654 3.892 3.654 3.875 41,986 +0.24(+6.53%)
Feb 24, 2005 3.744 3.744 3.572 3.638 6,957 -0.08(-2.20%)
Feb 23, 2005 3.769 3.769 3.687 3.720 24,044 -0.05(-1.30%)
Feb 22, 2005 3.605 3.826 3.605 3.769 37,104 +0.21(+5.99%)
Feb 18, 2005 3.654 3.654 3.531 3.556 14,158 -0.04(-1.14%)
Feb 17, 2005 3.564 3.621 3.498 3.597 15,378 +0.07(+2.09%)
Feb 16, 2005 3.580 3.580 3.474 3.523 17,453 -0.07(-2.05%)
Feb 15, 2005 3.646 3.687 3.556 3.597 36,616 -0.01(-0.23%)
Feb 14, 2005 3.523 3.630 3.523 3.605 29,781 +0.08(+2.33%)
Feb 11, 2005 3.417 3.572 3.376 3.523 20,016 +0.15(+4.37%)
Feb 10, 2005 3.285 3.425 3.285 3.376 13,792 +0.13(+4.04%)
Feb 09, 2005 3.318 3.318 3.163 3.244 43,695 +0.08(+2.59%)
Feb 08, 2005 3.122 3.195 3.122 3.163 34,175 +0.09(+2.93%)
Feb 07, 2005 3.105 3.113 3.064 3.072 38,935 -0.01(-0.27%)
Feb 04, 2005 3.130 3.130 3.081 3.081 58,220 -0.02(-0.53%)
Feb 03, 2005 3.072 3.097 3.072 3.097 732 -0.02(-0.53%)
Feb 02, 2005 3.113 3.113 3.072 3.113 14,402 +0.01(+0.26%)
Feb 01, 2005 3.105 3.105 3.097 3.105 2,074 +0.02(+0.80%)
Jan 31, 2005 3.089 3.122 3.072 3.081 12,693 -0.05(-1.57%)
Jan 28, 2005 3.138 3.138 3.056 3.130 4,760 +0.00(+0.00%)
Jan 27, 2005 3.146 3.146 3.130 3.130 4,271 +0.02(+0.53%)
Jan 26, 2005 3.179 3.212 3.113 3.113 33,687 -0.02(-0.78%)
Jan 25, 2005 3.163 3.179 3.138 3.138 5,248 -0.10(-3.04%)
Jan 24, 2005 3.220 3.277 3.220 3.236 17,697 +0.03(+1.02%)
Jan 21, 2005 3.203 3.203 3.203 3.203 610 +0.05(+1.56%)
Jan 20, 2005 3.163 3.171 3.122 3.154 18,308 -0.02(-0.52%)
Jan 19, 2005 3.146 3.171 3.146 3.171 6,835 +0.06(+1.84%)
Jan 18, 2005 3.113 3.113 3.056 3.113 3,661 +0.04(+1.33%)
Jan 14, 2005 3.064 3.072 3.056 3.072 4,393 +0.00(+0.00%)
Jan 13, 2005 3.130 3.130 3.056 3.072 28,072 -0.05(-1.57%)
Jan 12, 2005 3.072 3.130 3.072 3.122 6,713 +0.02(+0.53%)
Jan 11, 2005 3.154 3.154 3.064 3.105 5,858 -0.01(-0.26%)
Jan 10, 2005 3.081 3.113 3.081 3.113 732 +0.05(+1.60%)
Jan 07, 2005 3.163 3.163 2.999 3.064 11,961 -0.06(-1.84%)
Jan 06, 2005 3.154 3.277 3.113 3.122 40,400 -0.04(-1.30%)
Jan 05, 2005 3.154 3.171 3.154 3.163 1,464 -0.07(-2.28%)
Jan 04, 2005 3.425 3.425 3.236 3.236 3,905 -0.31(-8.78%)
Jan 03, 2005 3.548 3.548 3.548 3.548 0 +0.00(+0.00%)
Dec 31, 2004 3.556 3.564 3.515 3.548 6,468 +0.02(+0.70%)
Dec 30, 2004 3.457 3.539 3.457 3.523 9,276 +0.11(+3.12%)
Dec 29, 2004 3.343 3.417 3.335 3.417 2,807 -0.02(-0.48%)
Dec 28, 2004 3.408 3.441 3.310 3.433 37,226 +0.02(+0.72%)
Dec 27, 2004 3.408 3.408 3.408 3.408 244 +0.00(+0.00%)
Dec 23, 2004 3.376 3.408 3.335 3.408 20,627 +0.06(+1.71%)
Dec 22, 2004 3.326 3.351 3.310 3.351 16,477 +0.06(+1.74%)
Dec 21, 2004 3.261 3.294 3.220 3.294 24,166 +0.02(+0.75%)
Dec 20, 2004 3.203 3.269 3.203 3.269 9,520 +0.02(+0.76%)
Dec 17, 2004 3.277 3.285 3.244 3.244 6,468 +0.01(+0.25%)
Dec 16, 2004 3.171 3.277 3.154 3.236 6,224 +0.02(+0.51%)
Dec 15, 2004 3.195 3.220 3.195 3.220 854 +0.02(+0.77%)
Dec 14, 2004 3.302 3.302 3.171 3.195 7,933 -0.11(-3.23%)
Dec 13, 2004 3.236 3.310 3.179 3.302 16,111 +0.07(+2.03%)
Dec 10, 2004 3.212 3.277 3.171 3.236 6,224 +0.05(+1.54%)
Dec 09, 2004 3.146 3.187 3.130 3.187 11,351 +0.04(+1.30%)
Dec 08, 2004 3.154 3.163 3.097 3.146 6,102 -0.09(-2.79%)
Dec 07, 2004 3.277 3.277 3.212 3.236 17,697 -0.06(-1.74%)
Dec 06, 2004 3.310 3.326 3.277 3.294 40,033 -0.07(-1.95%)
Dec 03, 2004 3.318 3.359 3.294 3.359 6,224 +0.00(+0.00%)
Dec 02, 2004 3.507 3.507 3.318 3.359 31,368 -0.15(-4.21%)
Dec 01, 2004 3.564 3.564 3.441 3.507 57,121 +0.01(+0.23%)
Nov 30, 2004 3.507 3.507 3.474 3.498 12,449 -0.07(-1.84%)
Nov 29, 2004 3.630 3.670 3.564 3.564 15,134 -0.07(-1.81%)
Nov 26, 2004 3.564 3.630 3.564 3.630 2,196 +0.10(+2.78%)
Nov 24, 2004 3.564 3.564 3.449 3.531 11,106 +0.03(+0.94%)
Nov 23, 2004 3.695 3.695 3.466 3.498 10,862 -0.16(-4.47%)
Nov 22, 2004 3.695 3.761 3.662 3.662 3,539 -0.03(-0.89%)
Nov 19, 2004 3.679 3.711 3.679 3.695 4,882 +0.07(+2.04%)
Nov 18, 2004 3.761 3.761 3.621 3.621 20,016 -0.19(-4.95%)
Nov 17, 2004 3.867 3.867 3.769 3.810 11,961 -0.08(-2.11%)
Nov 16, 2004 3.843 3.908 3.834 3.892 7,567 -0.01(-0.21%)
Nov 15, 2004 3.998 3.998 3.900 3.900 10,984 -0.02(-0.42%)
Nov 12, 2004 3.965 3.974 3.900 3.916 5,248 -0.01(-0.21%)
Nov 11, 2004 3.892 3.924 3.851 3.924 15,378 +0.16(+4.13%)
Nov 10, 2004 3.654 3.802 3.654 3.769 5,736 +0.15(+4.07%)
Nov 09, 2004 3.687 3.687 3.605 3.621 3,905 -0.06(-1.56%)
Nov 08, 2004 3.818 3.818 3.679 3.679 4,393 -0.14(-3.65%)
Nov 05, 2004 3.761 3.933 3.736 3.818 17,209 +0.06(+1.53%)
Nov 04, 2004 3.662 3.769 3.613 3.761 17,087 +0.13(+3.61%)
Nov 03, 2004 3.515 3.630 3.482 3.630 15,745 +0.16(+4.48%)
Nov 02, 2004 3.605 3.605 3.457 3.474 6,957 -0.16(-4.50%)
Nov 01, 2004 3.859 3.859 3.613 3.638 7,323 -0.14(-3.69%)
Oct 29, 2004 3.638 3.785 3.638 3.777 12,815 +0.19(+5.25%)
Oct 28, 2004 3.646 3.646 3.515 3.589 10,374 -0.15(-3.95%)
Oct 27, 2004 3.924 3.933 3.720 3.736 16,477 -0.19(-4.80%)
Oct 26, 2004 3.974 3.974 3.810 3.924 24,899 -0.11(-2.64%)
Oct 25, 2004 3.892 4.064 3.892 4.031 19,162 +0.16(+4.02%)
Oct 22, 2004 3.933 3.965 3.810 3.875 65,299 -0.03(-0.84%)
Oct 21, 2004 3.908 3.949 3.867 3.908 10,008 -0.06(-1.45%)
Oct 20, 2004 3.974 3.998 3.802 3.965 77,016 -0.02(-0.62%)
Oct 19, 2004 4.080 4.080 3.990 3.990 854 -0.07(-1.62%)
Oct 18, 2004 4.178 4.178 3.998 4.056 24,288 -0.08(-1.98%)
Oct 15, 2004 4.039 4.178 4.039 4.137 17,331 +0.02(+0.40%)
Oct 14, 2004 4.219 4.228 4.113 4.121 35,884 -0.05(-1.18%)
Oct 13, 2004 4.301 4.301 4.129 4.170 8,055 -0.14(-3.23%)
Oct 12, 2004 4.506 4.506 4.260 4.310 22,213 -0.20(-4.36%)
Oct 11, 2004 4.523 4.523 4.424 4.506 8,177 +0.01(+0.18%)
Oct 08, 2004 4.523 4.564 4.465 4.498 29,537 +0.07(+1.67%)
Oct 07, 2004 4.539 4.564 4.424 4.424 28,560 -0.11(-2.35%)
Oct 06, 2004 4.375 4.531 4.375 4.531 48,821 +0.21(+4.93%)
Oct 05, 2004 4.252 4.375 4.252 4.318 3,905 +0.13(+3.13%)
Oct 04, 2004 4.277 4.285 4.162 4.187 15,622 -0.11(-2.48%)
Oct 01, 2004 4.154 4.293 4.129 4.293 41,010 +0.11(+2.75%)
Sep 30, 2004 4.137 4.195 4.113 4.178 15,256 +0.10(+2.41%)
Sep 29, 2004 3.982 4.097 3.982 4.080 11,106 +0.13(+3.32%)
Sep 28, 2004 3.851 3.949 3.851 3.949 3,661 +0.04(+1.05%)
Sep 27, 2004 3.949 3.949 3.892 3.908 2,685 -0.04(-1.04%)
Sep 24, 2004 3.851 3.949 3.843 3.949 7,079 +0.03(+0.84%)
Sep 23, 2004 3.892 3.957 3.859 3.916 55,656 +0.12(+3.24%)
Sep 22, 2004 3.630 3.810 3.630 3.793 18,308 +0.15(+4.04%)
Sep 21, 2004 3.457 3.646 3.457 3.646 6,102 +0.24(+6.97%)
Sep 20, 2004 3.417 3.417 3.408 3.408 1,586 -0.02(-0.72%)
Sep 17, 2004 3.376 3.466 3.376 3.433 4,149 +0.02(+0.48%)
Sep 16, 2004 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Sep 15, 2004 3.417 3.417 3.417 3.417 122 -0.01(-0.24%)
Sep 14, 2004 3.400 3.425 3.376 3.425 1,464 +0.05(+1.46%)
Sep 13, 2004 3.441 3.441 3.359 3.376 3,905 -0.03(-0.96%)
Sep 10, 2004 3.408 3.408 3.408 3.408 854 -0.02(-0.72%)
Sep 09, 2004 3.400 3.433 3.392 3.433 1,464 +0.01(+0.24%)
Sep 08, 2004 3.482 3.507 3.425 3.425 7,689 -0.14(-3.91%)
Sep 07, 2004 3.613 3.613 3.564 3.564 2,319 -0.04(-1.14%)
Sep 03, 2004 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Sep 02, 2004 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Sep 01, 2004 3.548 3.605 3.548 3.605 1,220 +0.09(+2.56%)
Aug 31, 2004 3.343 3.515 3.343 3.515 14,158 +0.24(+7.25%)
Aug 30, 2004 3.253 3.277 3.253 3.277 1,708 +0.00(+0.00%)
Aug 27, 2004 3.285 3.285 3.269 3.277 3,661 -0.03(-0.99%)
Aug 26, 2004 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Aug 25, 2004 3.335 3.335 3.302 3.310 1,830 +0.03(+1.00%)
Aug 24, 2004 3.351 3.351 3.277 3.277 1,952 -0.11(-3.38%)
Aug 23, 2004 3.490 3.490 3.392 3.392 8,787 -0.11(-3.04%)
Aug 20, 2004 3.482 3.498 3.482 3.498 2,196 +0.10(+2.89%)
Aug 19, 2004 3.466 3.482 3.326 3.400 6,957 -0.03(-0.95%)
Aug 18, 2004 3.302 3.466 3.302 3.433 23,068 +0.21(+6.62%)
Aug 17, 2004 3.318 3.376 3.220 3.220 6,346 -0.02(-0.51%)
Aug 16, 2004 3.048 3.236 2.982 3.236 6,835 +0.25(+8.52%)
Aug 13, 2004 3.048 3.048 2.982 2.982 1,220 -0.02(-0.82%)
Aug 12, 2004 3.040 3.040 2.999 3.007 5,248 -0.04(-1.34%)
Aug 11, 2004 3.113 3.113 3.031 3.048 33,931 -0.07(-2.11%)
Aug 10, 2004 3.163 3.195 3.113 3.113 21,115 -0.03(-1.04%)
Aug 09, 2004 3.138 3.179 3.138 3.146 3,661 -0.11(-3.52%)
Aug 06, 2004 3.302 3.302 3.195 3.261 10,984 -0.02(-0.75%)
Aug 05, 2004 3.359 3.359 3.277 3.285 6,346 -0.11(-3.37%)
Aug 04, 2004 3.425 3.425 3.400 3.400 2,319 -0.07(-2.12%)
Aug 03, 2004 3.498 3.523 3.441 3.474 23,556 +0.06(+1.68%)
Aug 02, 2004 3.417 3.417 3.417 3.417 1,220 -0.07(-1.88%)
Jul 30, 2004 3.433 3.531 3.433 3.482 15,378 +0.07(+2.16%)
Jul 29, 2004 3.417 3.417 3.343 3.408 24,532 -0.04(-1.19%)
Jul 28, 2004 3.449 3.482 3.449 3.449 6,590 +0.02(+0.48%)
Jul 27, 2004 3.425 3.433 3.335 3.433 15,378 -0.03(-0.95%)
Jul 26, 2004 3.523 3.605 3.466 3.466 46,136 -0.10(-2.76%)
Jul 23, 2004 3.523 3.572 3.482 3.564 1,220 -0.04(-1.14%)
Jul 22, 2004 3.621 3.638 3.523 3.605 3,539 +0.02(+0.46%)
Jul 21, 2004 3.638 3.638 3.589 3.589 3,051 -0.13(-3.52%)
Jul 20, 2004 3.711 3.720 3.703 3.720 610 +0.04(+1.11%)
Jul 19, 2004 3.613 3.679 3.605 3.679 2,563 +0.03(+0.90%)
Jul 16, 2004 3.687 3.695 3.646 3.646 16,843 -0.05(-1.33%)
Jul 15, 2004 3.695 3.695 3.695 3.695 732 -0.02(-0.66%)
Jul 14, 2004 3.728 3.728 3.720 3.720 732 +0.01(+0.22%)
Jul 13, 2004 3.711 3.711 3.687 3.711 10,008 +0.00(+0.00%)
Jul 12, 2004 3.711 3.810 3.711 3.711 5,736 -0.04(-1.09%)
Jul 09, 2004 3.752 3.810 3.736 3.752 4,516 +0.02(+0.66%)
Jul 08, 2004 3.752 3.777 3.687 3.728 19,894 -0.10(-2.57%)
Jul 07, 2004 3.810 3.826 3.810 3.826 5,248 +0.06(+1.52%)
Jul 06, 2004 3.884 3.884 3.769 3.769 5,736 -0.06(-1.50%)
Jul 02, 2004 3.826 3.826 3.802 3.826 2,807 -0.05(-1.27%)
Jul 01, 2004 3.875 3.875 3.875 3.875 0 +0.00(+0.00%)
Jun 30, 2004 3.892 3.892 3.761 3.875 15,867 -0.02(-0.42%)
Jun 29, 2004 3.908 3.949 3.892 3.892 7,445 -0.01(-0.21%)
Jun 28, 2004 3.884 3.965 3.884 3.900 20,627 -0.03(-0.83%)
Jun 25, 2004 3.933 3.933 3.933 3.933 244 -0.03(-0.83%)
Jun 24, 2004 3.851 3.965 3.851 3.965 32,344 +0.15(+3.90%)
Jun 23, 2004 3.810 3.818 3.810 3.817 3,417 +0.01(+0.18%)
Jun 22, 2004 3.793 3.851 3.769 3.810 7,445 -0.07(-1.69%)
Jun 21, 2004 4.015 4.015 3.769 3.875 19,528 +0.02(+0.42%)
Jun 18, 2004 3.498 3.892 3.498 3.859 29,171 +0.44(+12.95%)
Jun 17, 2004 3.523 3.523 3.351 3.417 12,205 -0.07(-1.88%)
Jun 16, 2004 3.515 3.515 3.376 3.482 8,909 -0.04(-1.16%)
Jun 15, 2004 3.556 3.564 3.441 3.523 10,374 +0.00(+0.00%)
Jun 14, 2004 3.556 3.556 3.441 3.523 3,295 +0.03(+0.94%)
Jun 10, 2004 3.531 3.621 3.490 3.490 36,372 -0.01(-0.23%)
Jun 09, 2004 3.548 3.548 3.482 3.498 5,004 -0.15(-4.05%)
Jun 08, 2004 3.580 3.646 3.580 3.646 2,685 -0.04(-1.11%)
Jun 07, 2004 3.793 3.793 3.687 3.687 2,929 -0.16(-4.05%)
Jun 04, 2004 3.793 3.843 3.793 3.843 732 +0.10(+2.63%)
Jun 03, 2004 3.744 3.744 3.744 3.744 2,196 -0.09(-2.35%)
Jun 02, 2004 3.867 3.867 3.834 3.834 3,417 -0.11(-2.90%)
Jun 01, 2004 3.924 3.949 3.924 3.949 366 +0.06(+1.47%)
May 28, 2004 3.949 3.949 3.851 3.892 6,590 -0.02(-0.63%)
May 27, 2004 3.875 3.924 3.867 3.916 15,622 +0.08(+2.14%)
May 26, 2004 3.810 3.867 3.810 3.834 6,346 +0.07(+1.96%)
May 25, 2004 3.703 3.769 3.679 3.761 9,276 +0.11(+3.15%)
May 24, 2004 3.523 3.646 3.482 3.646 5,492 +0.02(+0.45%)
May 21, 2004 3.728 3.728 3.630 3.630 4,027 -0.07(-1.99%)
May 20, 2004 3.646 3.752 3.646 3.703 3,783 +0.11(+3.20%)
May 19, 2004 3.564 3.654 3.474 3.589 9,154 +0.13(+3.79%)
May 18, 2004 3.441 3.474 3.441 3.457 1,830 +0.02(+0.48%)
May 17, 2004 3.531 3.531 3.441 3.441 11,961 -0.11(-3.00%)
May 14, 2004 3.400 3.548 3.376 3.548 26,852 +0.18(+5.35%)
May 13, 2004 3.408 3.408 3.359 3.367 29,048 -0.09(-2.61%)
May 12, 2004 3.490 3.490 3.457 3.457 2,685 -0.05(-1.40%)
May 11, 2004 3.482 3.515 3.441 3.507 34,541 -0.03(-0.93%)
May 10, 2004 3.605 3.605 3.359 3.539 21,481 -0.13(-3.57%)
May 07, 2004 3.662 3.687 3.646 3.670 4,760 +0.05(+1.36%)
May 06, 2004 3.769 3.793 3.621 3.621 15,256 -0.19(-4.95%)
May 05, 2004 3.982 3.982 3.810 3.810 9,276 -0.15(-3.73%)
May 04, 2004 3.933 3.957 3.859 3.957 6,224 +0.05(+1.26%)
May 03, 2004 3.908 3.908 3.908 3.908 1,342 +0.00(+0.00%)
Apr 30, 2004 3.965 3.965 3.908 3.908 3,417 +0.02(+0.63%)
Apr 29, 2004 3.892 3.949 3.884 3.884 19,650 -0.05(-1.25%)
Apr 28, 2004 4.146 4.146 3.900 3.933 65,299 -0.20(-4.95%)
Apr 27, 2004 4.031 4.137 4.006 4.137 18,064 +0.15(+3.70%)
Apr 26, 2004 4.146 4.146 3.851 3.990 33,687 -0.11(-2.79%)
Apr 23, 2004 4.236 4.236 4.097 4.105 9,276 -0.11(-2.72%)
Apr 22, 2004 4.146 4.219 4.146 4.219 8,909 +0.11(+2.79%)
Apr 21, 2004 4.260 4.260 4.056 4.105 21,847 -0.18(-4.21%)
Apr 20, 2004 4.301 4.301 4.285 4.285 2,196 -0.07(-1.51%)
Apr 19, 2004 4.383 4.391 4.326 4.351 21,847 +0.00(+0.00%)
Apr 16, 2004 4.252 4.367 4.252 4.351 41,620 +0.16(+3.71%)
Apr 15, 2004 4.105 4.195 4.097 4.195 165,383 +0.11(+2.81%)
Apr 14, 2004 4.269 4.269 4.080 4.080 28,072 -0.19(-4.41%)
Apr 13, 2004 4.441 4.441 4.269 4.269 17,575 -0.18(-4.05%)
Apr 12, 2004 4.580 4.588 4.391 4.449 34,785 -0.14(-3.04%)
Apr 08, 2004 4.596 4.629 4.523 4.588 49,310 +0.01(+0.18%)
Apr 07, 2004 4.391 4.580 4.391 4.580 19,528 +0.15(+3.33%)
Apr 06, 2004 4.375 4.482 4.375 4.432 33,687 -0.01(-0.18%)
Apr 05, 2004 4.457 4.465 4.441 4.441 3,661 -0.02(-0.37%)
Apr 02, 2004 4.604 4.604 4.457 4.457 54,680 -0.14(-3.03%)
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.