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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

17.57 -0.57 (-3.17%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 13, 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 (%)
Apr 28, 2006 9.395 9.395 9.244 9.309 480,325 -0.02(-0.20%)
Apr 27, 2006 9.390 9.406 9.287 9.328 305,021 -0.17(-1.76%)
Apr 26, 2006 9.390 9.519 9.298 9.495 409,536 +0.32(+3.50%)
Apr 25, 2006 9.147 9.228 9.147 9.174 265,735 +0.06(+0.68%)
Apr 24, 2006 9.266 9.268 9.096 9.112 629,315 -0.22(-2.37%)
Apr 21, 2006 9.282 9.384 9.271 9.333 1,173,758 +0.08(+0.85%)
Apr 20, 2006 9.241 9.282 9.187 9.255 447,710 +0.08(+0.85%)
Apr 19, 2006 9.174 9.206 9.096 9.176 476,990 +0.11(+1.22%)
Apr 18, 2006 8.772 9.112 8.772 9.066 1,569,582 +0.35(+4.02%)
Apr 17, 2006 8.742 8.872 8.715 8.715 435,109 -0.03(-0.37%)
Apr 13, 2006 8.958 8.845 8.694 8.747 776,822 -0.21(-2.35%)
Apr 12, 2006 8.599 9.020 8.499 8.958 1,543,268 +0.55(+6.48%)
Apr 11, 2006 8.548 8.548 8.413 8.413 1,225,275 -0.12(-1.36%)
Apr 10, 2006 8.472 8.550 8.443 8.529 620,049 +0.09(+1.05%)
Apr 07, 2006 8.472 8.472 8.389 8.440 659,335 +0.04(+0.42%)
Apr 06, 2006 8.300 8.467 8.273 8.405 623,014 +0.16(+1.93%)
Apr 05, 2006 8.391 8.445 8.189 8.246 1,168,570 -0.15(-1.83%)
Apr 04, 2006 8.283 8.445 8.256 8.399 740,872 +0.18(+2.20%)
Apr 03, 2006 8.238 8.256 8.202 8.219 931,001 +0.04(+0.49%)
Mar 31, 2006 8.121 8.189 8.008 8.178 1,115,571 +0.15(+1.92%)
Mar 30, 2006 8.175 8.256 7.868 8.024 1,064,054 -0.18(-2.17%)
Mar 29, 2006 8.138 8.259 8.065 8.202 550,743 +0.08(+1.00%)
Mar 28, 2006 8.321 8.321 8.046 8.121 1,022,545 -0.20(-2.40%)
Mar 27, 2006 8.224 8.337 8.181 8.321 1,332,755 +0.09(+1.11%)
Mar 24, 2006 8.229 8.402 8.167 8.229 1,564,023 -0.27(-3.21%)
Mar 23, 2006 8.256 8.626 8.216 8.502 2,241,519 +0.42(+5.24%)
Mar 22, 2006 7.970 8.081 7.960 8.078 830,933 +0.07(+0.91%)
Mar 21, 2006 8.108 8.124 7.987 8.005 1,018,468 -0.19(-2.30%)
Mar 20, 2006 8.162 8.229 8.095 8.194 965,469 +0.23(+2.91%)
Mar 17, 2006 7.914 7.965 7.825 7.962 1,799,738 +0.53(+7.11%)
Mar 16, 2006 7.423 7.490 7.393 7.433 1,615,539 +0.19(+2.61%)
Mar 15, 2006 7.258 7.285 7.191 7.245 732,348 +0.02(+0.22%)
Mar 14, 2006 7.191 7.296 7.191 7.228 814,996 +0.11(+1.55%)
Mar 13, 2006 7.258 7.258 7.107 7.118 740,502 -0.06(-0.79%)
Mar 10, 2006 7.177 7.231 7.169 7.174 752,361 +0.03(+0.38%)
Mar 09, 2006 7.177 7.191 7.126 7.147 761,256 +0.02(+0.26%)
Mar 08, 2006 7.164 7.185 7.093 7.129 638,210 -0.04(-0.49%)
Mar 07, 2006 7.236 7.280 7.112 7.164 1,945,022 -0.16(-2.17%)
Mar 06, 2006 7.369 7.447 7.312 7.323 232,379 -0.10(-1.34%)
Mar 03, 2006 7.487 7.487 7.377 7.423 1,055,530 +0.00(+0.04%)
Mar 02, 2006 7.420 7.447 7.379 7.420 755,326 +0.10(+1.33%)
Mar 01, 2006 7.282 7.371 7.245 7.323 535,177 +0.29(+4.18%)
Feb 28, 2006 7.212 7.220 7.029 7.029 508,492 -0.18(-2.54%)
Feb 27, 2006 7.245 7.301 7.193 7.212 843,164 +0.01(+0.07%)
Feb 24, 2006 7.191 7.231 7.142 7.207 358,020 +0.08(+1.17%)
Feb 23, 2006 7.029 7.204 7.002 7.123 529,247 +0.08(+1.15%)
Feb 22, 2006 7.037 7.088 6.880 7.042 409,536 -0.08(-1.17%)
Feb 21, 2006 7.150 7.207 7.058 7.126 329,112 -0.08(-1.16%)
Feb 17, 2006 7.191 7.245 7.177 7.210 260,176 -0.01(-0.07%)
Feb 16, 2006 7.093 7.218 7.075 7.215 651,182 +0.12(+1.71%)
Feb 15, 2006 7.102 7.150 7.034 7.093 449,564 +0.04(+0.54%)
Feb 14, 2006 7.075 7.080 7.021 7.056 519,240 -0.05(-0.65%)
Feb 13, 2006 7.129 7.147 7.072 7.102 433,627 -0.05(-0.75%)
Feb 10, 2006 7.166 7.166 7.029 7.156 567,792 -0.01(-0.11%)
Feb 09, 2006 7.172 7.285 7.164 7.164 901,351 +0.05(+0.64%)
Feb 08, 2006 7.199 7.218 7.112 7.118 1,128,913 -0.22(-3.05%)
Feb 07, 2006 7.501 7.506 7.342 7.342 813,514 -0.21(-2.82%)
Feb 06, 2006 7.415 7.687 7.369 7.555 1,133,731 +0.16(+2.19%)
Feb 03, 2006 7.501 7.501 7.393 7.393 626,721 -0.12(-1.65%)
Feb 02, 2006 7.487 7.612 7.447 7.517 1,665,202 +0.03(+0.43%)
Feb 01, 2006 7.388 7.512 7.344 7.485 604,483 +0.02(+0.22%)
Jan 31, 2006 7.339 7.501 7.269 7.469 2,498,731 -0.02(-0.25%)
Jan 30, 2006 7.293 7.549 7.293 7.487 565,568 +0.19(+2.59%)
Jan 27, 2006 7.223 7.336 7.207 7.299 1,031,069 +0.07(+0.97%)
Jan 26, 2006 7.188 7.231 7.126 7.228 522,576 +0.04(+0.56%)
Jan 25, 2006 7.110 7.258 7.110 7.188 573,351 +0.12(+1.68%)
Jan 24, 2006 6.948 7.085 6.905 7.069 567,421 -0.02(-0.23%)
Jan 23, 2006 7.042 7.110 7.023 7.085 676,013 +0.00(+0.00%)
Jan 20, 2006 7.096 7.174 7.015 7.085 1,250,848 -0.08(-1.09%)
Jan 19, 2006 7.137 7.180 7.075 7.164 1,074,802 +0.35(+5.19%)
Jan 18, 2006 6.853 6.886 6.745 6.810 905,058 -0.10(-1.41%)
Jan 17, 2006 7.088 7.091 6.883 6.907 777,934 -0.22(-3.07%)
Jan 13, 2006 7.191 7.231 7.080 7.126 720,488 -0.02(-0.34%)
Jan 12, 2006 7.288 7.358 7.142 7.150 632,280 -0.20(-2.68%)
Jan 11, 2006 7.366 7.482 7.312 7.347 1,826,052 +0.42(+6.04%)
Jan 10, 2006 6.975 7.002 6.834 6.929 845,387 -0.09(-1.23%)
Jan 09, 2006 6.961 7.015 6.934 7.015 881,708 +0.11(+1.60%)
Jan 06, 2006 6.859 6.905 6.751 6.905 1,038,852 +0.17(+2.57%)
Jan 05, 2006 6.867 6.870 6.594 6.732 2,018,776 -0.17(-2.50%)
Jan 04, 2006 6.759 6.905 6.759 6.905 4,189,136 +0.25(+3.81%)
Jan 03, 2006 6.691 6.721 6.643 6.651 1,177,464 +0.21(+3.31%)
Dec 30, 2005 6.441 6.476 6.384 6.438 405,089 -0.02(-0.33%)
Dec 29, 2005 6.457 6.465 6.384 6.459 351,349 +0.03(+0.42%)
Dec 28, 2005 6.535 6.573 6.373 6.432 445,487 +0.05(+0.85%)
Dec 27, 2005 6.489 6.521 6.373 6.378 285,008 -0.11(-1.75%)
Dec 23, 2005 6.468 6.503 6.438 6.492 700,474 -0.00(-0.04%)
Dec 22, 2005 6.584 6.584 6.424 6.494 978,811 -0.01(-0.08%)
Dec 21, 2005 6.646 6.659 6.476 6.500 1,143,367 -0.11(-1.67%)
Dec 20, 2005 6.640 6.710 6.521 6.611 502,933 -0.08(-1.17%)
Dec 19, 2005 6.543 6.745 6.543 6.689 1,582,924 +0.31(+4.82%)
Dec 16, 2005 6.341 6.422 6.300 6.381 1,062,201 -0.06(-0.92%)
Dec 15, 2005 6.462 6.503 6.400 6.441 1,930,938 -0.28(-4.14%)
Dec 14, 2005 6.745 6.748 6.355 6.718 1,564,393 -0.16(-2.35%)
Dec 13, 2005 6.794 6.923 6.791 6.880 2,205,198 +0.14(+2.12%)
Dec 12, 2005 6.643 6.737 6.643 6.737 1,664,832 +0.15(+2.25%)
Dec 09, 2005 6.503 6.678 6.503 6.589 1,609,239 +0.24(+3.74%)
Dec 08, 2005 6.354 6.392 6.330 6.351 916,547 +0.02(+0.38%)
Dec 07, 2005 6.395 6.422 6.279 6.327 1,202,296 +0.06(+1.03%)
Dec 06, 2005 6.082 6.262 6.076 6.262 1,204,890 +0.19(+3.06%)
Dec 05, 2005 6.049 6.076 5.993 6.076 959,539 +0.05(+0.81%)
Dec 02, 2005 5.990 6.033 5.936 6.028 688,244 +0.04(+0.59%)
Dec 01, 2005 5.896 6.006 5.896 5.993 698,251 +0.04(+0.59%)
Nov 30, 2005 5.917 5.976 5.831 5.958 988,077 +0.16(+2.79%)
Nov 29, 2005 5.793 5.796 5.696 5.796 271,295 +0.01(+0.09%)
Nov 28, 2005 5.774 5.804 5.736 5.790 1,421,333 +0.06(+1.04%)
Nov 25, 2005 5.636 5.736 5.636 5.731 310,580 +0.14(+2.46%)
Nov 23, 2005 5.620 5.626 5.561 5.593 747,914 -0.02(-0.43%)
Nov 22, 2005 5.599 5.653 5.520 5.618 290,937 +0.02(+0.34%)
Nov 21, 2005 5.585 5.615 5.564 5.599 307,245 +0.08(+1.47%)
Nov 18, 2005 5.464 5.523 5.453 5.518 374,698 +0.09(+1.69%)
Nov 17, 2005 5.361 5.437 5.342 5.426 503,304 -0.00(-0.05%)
Nov 16, 2005 5.434 5.488 5.369 5.429 201,247 +0.01(+0.10%)
Nov 15, 2005 5.348 5.450 5.394 5.423 416,949 +0.08(+1.41%)
Nov 14, 2005 5.388 5.407 5.329 5.348 396,194 -0.04(-0.70%)
Nov 11, 2005 5.458 5.458 5.232 5.386 794,242 -0.10(-1.82%)
Nov 10, 2005 5.353 5.510 5.340 5.485 354,684 +0.10(+1.90%)
Nov 09, 2005 5.426 5.437 5.383 5.383 156,031 -0.04(-0.80%)
Nov 08, 2005 5.469 5.450 5.342 5.426 355,055 -0.04(-0.74%)
Nov 07, 2005 5.450 5.491 5.431 5.466 464,018 -0.01(-0.25%)
Nov 04, 2005 5.612 5.612 5.396 5.480 456,976 -0.07(-1.26%)
Nov 03, 2005 5.485 5.577 5.423 5.550 802,395 +0.06(+1.08%)
Nov 02, 2005 5.477 5.504 5.450 5.491 640,804 -0.02(-0.29%)
Nov 01, 2005 5.493 5.531 5.423 5.507 548,890 +0.01(+0.25%)
Oct 31, 2005 5.329 5.539 5.321 5.493 1,228,981 +0.15(+2.78%)
Oct 28, 2005 5.396 5.423 5.275 5.345 779,417 -0.03(-0.55%)
Oct 27, 2005 5.518 5.518 5.350 5.375 299,832 -0.10(-1.78%)
Oct 26, 2005 5.456 5.504 5.431 5.472 267,588 -0.01(-0.10%)
Oct 25, 2005 5.572 5.572 5.440 5.477 594,477 -0.06(-1.02%)
Oct 24, 2005 5.502 5.539 5.464 5.534 309,098 +0.03(+0.59%)
Oct 21, 2005 5.440 5.526 5.437 5.502 431,032 +0.06(+1.09%)
Oct 20, 2005 5.558 5.558 5.380 5.442 679,349 -0.18(-3.26%)
Oct 19, 2005 5.537 5.626 5.418 5.626 676,013 +0.02(+0.39%)
Oct 18, 2005 5.645 5.645 5.599 5.604 557,044 -0.03(-0.57%)
Oct 17, 2005 5.504 5.680 5.477 5.636 716,040 +0.09(+1.65%)
Oct 14, 2005 5.531 5.556 5.480 5.545 787,941 +0.12(+2.24%)
Oct 13, 2005 5.464 5.464 5.372 5.423 379,145 -0.05(-0.89%)
Oct 12, 2005 5.504 5.504 5.456 5.472 958,427 -0.05(-0.93%)
Oct 11, 2005 5.558 5.572 5.507 5.523 409,536 -0.01(-0.15%)
Oct 10, 2005 5.744 5.744 5.491 5.531 269,441 +0.04(+0.79%)
Oct 07, 2005 5.518 5.542 5.466 5.488 1,317,189 -0.02(-0.39%)
Oct 06, 2005 5.693 5.693 5.502 5.510 1,977,637 -0.24(-4.13%)
Oct 05, 2005 5.720 5.833 5.693 5.747 1,237,505 -0.01(-0.23%)
Oct 04, 2005 5.704 5.763 5.669 5.761 867,995 +0.06(+0.99%)
Oct 03, 2005 5.612 5.707 5.550 5.704 1,099,263 +0.09(+1.59%)
Sep 30, 2005 5.504 5.631 5.504 5.615 1,233,799 +0.17(+3.12%)
Sep 29, 2005 5.464 5.566 5.399 5.445 705,663 +0.05(+0.85%)
Sep 28, 2005 5.396 5.418 5.380 5.399 353,202 -0.02(-0.45%)
Sep 27, 2005 5.396 5.466 5.383 5.423 345,048 +0.01(+0.20%)
Sep 26, 2005 5.423 5.491 5.399 5.413 557,414 +0.13(+2.50%)
Sep 23, 2005 5.280 5.318 5.194 5.280 571,498 +0.03(+0.62%)
Sep 22, 2005 5.261 5.272 5.229 5.248 883,561 -0.14(-2.65%)
Sep 21, 2005 5.396 5.450 5.375 5.391 628,944 -0.04(-0.79%)
Sep 20, 2005 5.545 5.545 5.396 5.434 1,157,080 -0.13(-2.38%)
Sep 19, 2005 5.564 5.734 5.545 5.566 494,038 -0.01(-0.10%)
Sep 16, 2005 5.545 5.583 5.515 5.572 733,830 +0.11(+1.98%)
Sep 15, 2005 5.469 5.502 5.431 5.464 845,758 -0.04(-0.78%)
Sep 14, 2005 5.477 5.564 5.464 5.507 1,063,313 -0.11(-1.92%)
Sep 13, 2005 5.663 5.677 5.585 5.615 972,511 -0.15(-2.53%)
Sep 12, 2005 5.790 5.806 5.666 5.761 1,833,835 -0.03(-0.51%)
Sep 09, 2005 5.936 5.936 5.755 5.790 4,212,485 +0.11(+1.95%)
Sep 08, 2005 5.599 5.704 5.564 5.680 2,801,158 +0.28(+5.09%)
Sep 07, 2005 5.315 5.413 5.294 5.404 1,286,057 +0.12(+2.19%)
Sep 06, 2005 5.275 5.337 5.259 5.288 2,381,985 +0.10(+1.87%)
Sep 02, 2005 5.180 5.232 5.162 5.191 704,551 +0.04(+0.84%)
Sep 01, 2005 5.227 5.234 5.059 5.148 2,381,244 -0.03(-0.63%)
Aug 31, 2005 5.315 5.323 5.086 5.180 3,502,374 +0.06(+1.16%)
Aug 30, 2005 5.151 5.167 5.054 5.121 2,414,229 +0.24(+4.86%)
Aug 29, 2005 4.851 4.924 4.792 4.884 2,383,097 -0.19(-3.77%)
Aug 26, 2005 5.137 5.137 5.048 5.075 1,339,055 -0.02(-0.42%)
Aug 25, 2005 5.140 5.154 5.070 5.097 2,654,021 +0.08(+1.56%)
Aug 24, 2005 5.194 5.248 4.959 5.019 5,793,186 -0.39(-7.28%)
Aug 23, 2005 5.510 5.512 5.372 5.413 1,261,596 -0.13(-2.34%)
Aug 22, 2005 5.531 5.572 5.520 5.542 376,551 +0.04(+0.74%)
Aug 19, 2005 5.475 5.518 5.464 5.502 472,542 +0.03(+0.49%)
Aug 18, 2005 5.518 5.520 5.399 5.475 1,350,545 -0.18(-3.24%)
Aug 17, 2005 5.639 5.682 5.626 5.658 488,479 +0.00(+0.05%)
Aug 16, 2005 5.631 5.701 5.628 5.655 1,066,649 -0.05(-0.90%)
Aug 15, 2005 5.747 5.758 5.626 5.707 1,266,414 -0.20(-3.34%)
Aug 12, 2005 6.044 6.047 5.896 5.904 794,612 -0.30(-4.79%)
Aug 11, 2005 6.192 6.257 6.155 6.200 249,428 -0.02(-0.30%)
Aug 10, 2005 6.152 6.271 6.152 6.219 568,162 +0.18(+2.90%)
Aug 09, 2005 5.944 6.092 5.931 6.044 780,158 +0.12(+2.10%)
Aug 08, 2005 5.922 5.963 5.874 5.920 656,000 -0.13(-2.18%)
Aug 05, 2005 6.133 6.133 5.974 6.052 331,335 -0.08(-1.28%)
Aug 04, 2005 6.200 6.203 6.095 6.130 348,754 -0.13(-2.07%)
Aug 03, 2005 6.300 6.300 6.238 6.260 623,014 +0.00(+0.04%)
Aug 02, 2005 6.260 6.289 6.235 6.257 602,260 +0.15(+2.47%)
Aug 01, 2005 6.125 6.171 6.090 6.106 666,748 -0.13(-2.16%)
Jul 29, 2005 6.179 6.265 6.163 6.241 764,221 +0.01(+0.13%)
Jul 28, 2005 6.233 6.300 6.233 6.233 698,992 -0.02(-0.39%)
Jul 27, 2005 6.325 6.325 6.128 6.257 873,925 -0.10(-1.53%)
Jul 26, 2005 6.287 6.368 6.273 6.354 822,780 +0.05(+0.86%)
Jul 25, 2005 6.233 6.319 6.233 6.300 914,694 -0.08(-1.31%)
Jul 22, 2005 6.292 6.408 6.292 6.384 1,353,139 +0.21(+3.45%)
Jul 21, 2005 5.936 6.273 5.871 6.171 1,225,645 +0.37(+6.42%)
Jul 20, 2005 5.672 5.801 5.672 5.798 444,375 +0.06(+1.03%)
Jul 19, 2005 5.688 5.747 5.636 5.739 332,818 +0.08(+1.48%)
Jul 18, 2005 5.690 5.693 5.634 5.655 280,931 -0.04(-0.62%)
Jul 15, 2005 5.693 5.715 5.599 5.690 849,835 -0.19(-3.17%)
Jul 14, 2005 5.707 5.933 5.707 5.877 1,991,350 +0.28(+4.96%)
Jul 13, 2005 5.553 5.609 5.542 5.599 270,924 +0.05(+0.83%)
Jul 12, 2005 5.558 5.569 5.531 5.553 159,737 -0.03(-0.53%)
Jul 11, 2005 5.539 5.599 5.523 5.583 532,953 +0.00(+0.05%)
Jul 08, 2005 5.464 5.612 5.410 5.580 923,589 +0.11(+1.92%)
Jul 07, 2005 5.496 5.496 5.380 5.475 808,696 -0.02(-0.39%)
Jul 06, 2005 5.585 5.585 5.445 5.496 843,164 -0.22(-3.92%)
Jul 05, 2005 5.707 5.731 5.666 5.720 678,237 -0.03(-0.47%)
Jul 01, 2005 5.682 5.747 5.677 5.747 597,442 +0.12(+2.16%)
Jun 30, 2005 5.639 5.639 5.564 5.626 622,273 -0.03(-0.48%)
Jun 29, 2005 5.599 5.658 5.577 5.653 277,224 +0.07(+1.31%)
Jun 28, 2005 5.547 5.618 5.545 5.580 663,042 +0.12(+2.27%)
Jun 27, 2005 5.464 5.464 5.418 5.456 487,367 -0.03(-0.49%)
Jun 24, 2005 5.477 5.518 5.469 5.483 396,935 +0.02(+0.35%)
Jun 23, 2005 5.531 5.585 5.456 5.464 1,956,511 -0.03(-0.49%)
Jun 22, 2005 5.558 5.572 5.477 5.491 1,191,177 -0.13(-2.40%)
Jun 21, 2005 5.699 5.704 5.599 5.626 977,699 -0.30(-5.05%)
Jun 20, 2005 5.909 5.990 5.901 5.925 2,122,920 +0.10(+1.67%)
Jun 17, 2005 5.747 5.842 5.742 5.828 1,049,600 +0.30(+5.37%)
Jun 16, 2005 5.491 5.564 5.477 5.531 963,245 +0.04(+0.74%)
Jun 15, 2005 5.464 5.499 5.464 5.491 538,883 +0.03(+0.54%)
Jun 14, 2005 5.396 5.491 5.396 5.461 737,166 +0.06(+1.20%)
Jun 13, 2005 5.394 5.429 5.364 5.396 465,500 +0.01(+0.25%)
Jun 10, 2005 5.315 5.388 5.313 5.383 788,682 +0.13(+2.52%)
Jun 09, 2005 5.261 5.261 5.221 5.251 471,430 -0.01(-0.21%)
Jun 08, 2005 5.270 5.340 5.251 5.261 935,448 -0.07(-1.27%)
Jun 07, 2005 5.386 5.396 5.321 5.329 502,933 -0.07(-1.25%)
Jun 06, 2005 5.359 5.396 5.332 5.396 872,072 +0.04(+0.71%)
Jun 03, 2005 5.356 5.391 5.329 5.359 512,569 -0.02(-0.35%)
Jun 02, 2005 5.396 5.442 5.348 5.377 1,789,731 +0.01(+0.15%)
Jun 01, 2005 5.329 5.388 5.318 5.369 1,058,866 +0.04(+0.76%)
May 31, 2005 5.261 5.342 5.237 5.329 2,405,334 +0.09(+1.75%)
May 27, 2005 5.248 5.256 5.207 5.237 381,369 -0.02(-0.46%)
May 26, 2005 5.159 5.283 5.159 5.261 1,238,617 +0.11(+2.04%)
May 25, 2005 5.175 5.175 5.135 5.156 531,471 -0.02(-0.37%)
May 24, 2005 5.154 5.194 5.118 5.175 512,199 +0.03(+0.63%)
May 23, 2005 5.143 5.194 5.132 5.143 352,461 -0.02(-0.31%)
May 20, 2005 5.167 5.191 5.118 5.159 597,071 +0.02(+0.47%)
May 19, 2005 5.073 5.162 5.067 5.135 704,181 +0.10(+1.98%)
May 18, 2005 4.965 5.067 4.948 5.035 432,144 +0.07(+1.41%)
May 17, 2005 4.938 4.965 4.894 4.965 395,082 +0.01(+0.27%)
May 16, 2005 4.978 4.978 4.911 4.951 535,548 -0.04(-0.76%)
May 13, 2005 5.008 5.059 4.957 4.989 733,460 -0.05(-0.91%)
May 12, 2005 5.073 5.073 4.992 5.035 603,372 -0.04(-0.80%)
May 11, 2005 5.100 5.100 5.024 5.075 491,073 -0.05(-0.95%)
May 10, 2005 5.194 5.197 5.100 5.124 1,303,105 -0.11(-2.01%)
May 09, 2005 5.180 5.251 5.175 5.229 1,034,404 +0.20(+3.91%)
May 06, 2005 5.062 5.062 4.984 5.032 1,062,572 +0.15(+3.04%)
May 05, 2005 4.965 4.978 4.876 4.884 222,372 -0.04(-0.82%)
May 04, 2005 4.838 4.959 4.835 4.924 1,482,115 +0.20(+4.29%)
May 03, 2005 4.641 4.816 4.627 4.722 1,664,091 +0.18(+3.86%)
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.