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

Shoe Carnival Inc (NQ: SCVL )

45.41 -0.41 (-0.89%)
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 (%)
May 31, 2005 5.375 5.455 5.333 5.431 148,533 -0.02(-0.38%)
May 27, 2005 5.449 5.475 5.333 5.452 143,244 -0.04(-0.76%)
May 26, 2005 5.665 5.677 5.366 5.493 290,310 -0.27(-4.68%)
May 25, 2005 5.662 5.831 5.464 5.763 143,977 +0.13(+2.37%)
May 24, 2005 5.600 5.689 5.573 5.630 182,928 -0.01(-0.16%)
May 23, 2005 5.881 5.899 5.612 5.638 394,549 -0.31(-5.13%)
May 20, 2005 5.991 6.021 5.887 5.944 188,997 -0.04(-0.74%)
May 19, 2005 5.650 6.050 5.650 5.988 477,815 +0.40(+7.07%)
May 18, 2005 5.508 5.612 5.449 5.592 87,076 +0.04(+0.77%)
May 17, 2005 5.641 5.641 5.259 5.550 529,714 -0.12(-2.14%)
May 16, 2005 5.852 5.852 5.635 5.671 240,612 -0.12(-2.10%)
May 13, 2005 5.997 5.997 5.775 5.792 184,852 -0.14(-2.30%)
May 12, 2005 6.569 6.569 5.834 5.929 545,516 -0.54(-8.38%)
May 11, 2005 6.465 6.604 6.441 6.471 363,664 +0.04(+0.60%)
May 10, 2005 6.373 6.530 6.352 6.432 310,034 +0.03(+0.42%)
May 09, 2005 6.252 6.466 6.219 6.406 608,704 +0.18(+2.85%)
May 06, 2005 6.308 6.314 6.181 6.228 272,594 +0.04(+0.57%)
May 05, 2005 5.994 6.296 5.926 6.192 699,949 +0.20(+3.36%)
May 04, 2005 5.976 6.252 5.908 5.991 591,333 +0.06(+1.05%)
May 03, 2005 5.659 5.970 5.659 5.929 343,099 +0.30(+5.32%)
May 02, 2005 5.701 5.778 5.609 5.630 197,401 -0.02(-0.37%)
Apr 29, 2005 5.567 5.763 5.567 5.650 191,039 +0.07(+1.30%)
Apr 28, 2005 5.807 5.908 5.573 5.578 328,128 -0.27(-4.68%)
Apr 27, 2005 5.941 5.949 5.807 5.852 290,404 -0.07(-1.25%)
Apr 26, 2005 5.884 5.947 5.804 5.926 359,857 +0.13(+2.20%)
Apr 25, 2005 5.861 5.861 5.748 5.798 394,920 +0.03(+0.46%)
Apr 22, 2005 5.778 5.929 5.733 5.772 640,312 +0.02(+0.36%)
Apr 21, 2005 5.810 5.840 5.707 5.751 404,883 +0.01(+0.15%)
Apr 20, 2005 5.680 5.949 5.659 5.742 383,162 +0.07(+1.15%)
Apr 19, 2005 5.585 5.778 5.570 5.677 342,910 +0.09(+1.54%)
Apr 18, 2005 5.292 5.597 5.188 5.591 127,986 +0.23(+4.31%)
Apr 15, 2005 5.594 5.594 5.173 5.360 220,905 -0.20(-3.57%)
Apr 14, 2005 5.582 5.594 5.390 5.558 333,356 -0.01(-0.11%)
Apr 13, 2005 5.541 5.606 5.452 5.564 410,699 +0.04(+0.70%)
Apr 12, 2005 5.295 5.594 5.295 5.526 587,900 +0.19(+3.55%)
Apr 11, 2005 5.286 5.407 5.280 5.336 232,461 +0.02(+0.45%)
Apr 08, 2005 5.318 5.378 5.259 5.312 166,374 -0.01(-0.28%)
Apr 07, 2005 5.253 5.422 5.218 5.327 399,571 +0.11(+2.16%)
Apr 06, 2005 5.170 5.289 5.093 5.215 86,746 +0.04(+0.86%)
Apr 05, 2005 5.052 5.170 4.939 5.170 230,628 +0.12(+2.41%)
Apr 04, 2005 5.084 5.084 4.904 5.049 318,255 -0.05(-0.93%)
Apr 01, 2005 5.108 5.182 5.001 5.096 195,109 -0.09(-1.71%)
Mar 31, 2005 5.253 5.274 5.099 5.185 146,137 -0.04(-0.74%)
Mar 30, 2005 5.176 5.289 5.129 5.224 99,892 +0.05(+0.97%)
Mar 29, 2005 5.055 5.277 5.010 5.173 225,370 +0.08(+1.51%)
Mar 28, 2005 5.144 5.244 5.031 5.096 281,741 -0.03(-0.58%)
Mar 24, 2005 5.212 5.212 5.102 5.126 83,519 -0.08(-1.54%)
Mar 23, 2005 5.247 5.304 5.120 5.206 91,393 -0.11(-2.12%)
Mar 22, 2005 5.170 5.333 5.037 5.318 247,838 +0.13(+2.57%)
Mar 21, 2005 5.179 5.206 4.948 5.185 825,212 +0.05(+0.92%)
Mar 18, 2005 5.090 5.167 4.981 5.138 196,773 -0.01(-0.23%)
Mar 17, 2005 5.040 5.176 5.040 5.150 392,794 -0.02(-0.46%)
Mar 16, 2005 5.200 5.238 5.037 5.173 130,591 -0.13(-2.46%)
Mar 15, 2005 5.238 5.333 5.170 5.304 359,263 +0.00(+0.06%)
Mar 14, 2005 5.170 5.301 5.123 5.301 283,728 +0.09(+1.82%)
Mar 11, 2005 5.241 5.289 5.182 5.206 122,582 -0.02(-0.34%)
Mar 10, 2005 5.407 5.407 5.161 5.224 234,516 -0.13(-2.38%)
Mar 09, 2005 5.235 5.511 5.235 5.351 677,215 +0.04(+0.84%)
Mar 08, 2005 5.108 5.327 5.046 5.307 122,859 +0.12(+2.23%)
Mar 07, 2005 5.170 5.218 5.037 5.191 148,351 -0.15(-2.77%)
Mar 04, 2005 5.259 5.348 5.253 5.339 183,951 +0.11(+2.04%)
Mar 03, 2005 5.111 5.333 5.070 5.232 655,429 +0.14(+2.67%)
Mar 02, 2005 4.933 5.117 4.886 5.096 324,820 +0.29(+6.04%)
Mar 01, 2005 4.904 4.907 4.684 4.806 112,582 -0.01(-0.18%)
Feb 28, 2005 4.847 5.150 4.806 4.815 243,703 -0.11(-2.29%)
Feb 25, 2005 4.595 4.957 4.595 4.927 319,585 +0.28(+6.06%)
Feb 24, 2005 4.385 4.646 4.385 4.646 56,073 +0.23(+5.31%)
Feb 23, 2005 4.311 4.430 4.281 4.412 67,234 +0.15(+3.40%)
Feb 22, 2005 4.305 4.305 4.222 4.267 49,330 -0.09(-2.04%)
Feb 18, 2005 4.409 4.471 4.320 4.355 34,159 +0.00(+0.00%)
Feb 17, 2005 4.424 4.438 4.344 4.355 79,158 -0.05(-1.08%)
Feb 16, 2005 4.489 4.518 4.403 4.403 68,730 -0.11(-2.37%)
Feb 15, 2005 4.270 4.592 4.270 4.510 65,483 +0.21(+4.97%)
Feb 14, 2005 4.237 4.326 4.237 4.296 86,401 +0.06(+1.40%)
Feb 11, 2005 4.210 4.261 4.210 4.237 109,224 +0.01(+0.28%)
Feb 10, 2005 4.181 4.308 4.181 4.225 122,201 +0.04(+0.99%)
Feb 09, 2005 4.290 4.317 4.184 4.184 105,167 -0.07(-1.60%)
Feb 08, 2005 4.261 4.427 4.222 4.252 181,670 -0.10(-2.38%)
Feb 07, 2005 4.145 4.373 4.145 4.355 310,159 +0.22(+5.38%)
Feb 04, 2005 4.101 4.148 4.089 4.133 237,021 +0.07(+1.68%)
Feb 03, 2005 4.056 4.118 4.032 4.065 563,988 +0.12(+3.08%)
Feb 02, 2005 3.810 3.982 3.810 3.944 49,890 -0.01(-0.30%)
Feb 01, 2005 3.633 3.955 3.633 3.955 238,681 +0.25(+6.71%)
Jan 31, 2005 3.701 3.707 3.677 3.707 71,554 +0.00(+0.08%)
Jan 28, 2005 3.686 3.713 3.659 3.704 66,539 +0.01(+0.16%)
Jan 27, 2005 3.689 3.704 3.689 3.698 23,460 -0.01(-0.32%)
Jan 26, 2005 3.724 3.766 3.671 3.710 35,809 +0.03(+0.72%)
Jan 25, 2005 3.671 3.730 3.659 3.683 9,888 -0.01(-0.32%)
Jan 24, 2005 3.680 3.718 3.665 3.695 75,301 +0.02(+0.65%)
Jan 21, 2005 3.686 3.715 3.594 3.671 243,008 +0.04(+0.98%)
Jan 20, 2005 3.644 3.653 3.594 3.635 46,744 -0.03(-0.73%)
Jan 19, 2005 3.742 3.801 3.656 3.662 114,060 -0.04(-1.12%)
Jan 18, 2005 3.704 3.739 3.659 3.704 202,548 +0.00(+0.08%)
Jan 14, 2005 3.730 3.766 3.641 3.701 149,876 -0.00(-0.08%)
Jan 13, 2005 3.828 3.828 3.692 3.704 256,724 -0.09(-2.50%)
Jan 12, 2005 3.849 3.855 3.730 3.798 54,547 -0.05(-1.38%)
Jan 11, 2005 3.849 3.884 3.849 3.852 48,422 +0.00(+0.08%)
Jan 10, 2005 3.849 3.852 3.849 3.849 120,797 -0.03(-0.84%)
Jan 07, 2005 3.849 3.890 3.849 3.881 41,378 +0.01(+0.38%)
Jan 06, 2005 3.742 3.935 3.742 3.867 52,776 +0.09(+2.35%)
Jan 05, 2005 3.721 3.858 3.721 3.778 90,404 +0.01(+0.31%)
Jan 04, 2005 3.846 3.864 3.742 3.766 53,673 -0.04(-1.09%)
Jan 03, 2005 3.865 3.865 3.790 3.807 179,152 -0.04(-1.15%)
Dec 31, 2004 3.917 3.905 3.852 3.852 16,200 -0.07(-1.89%)
Dec 30, 2004 3.970 4.015 3.926 3.926 21,262 +0.01(+0.23%)
Dec 29, 2004 3.970 3.991 3.899 3.917 115,427 -0.06(-1.56%)
Dec 28, 2004 3.950 3.997 3.950 3.979 69,526 +0.09(+2.21%)
Dec 27, 2004 3.988 3.988 3.893 3.893 28,013 +0.03(+0.69%)
Dec 23, 2004 3.840 3.991 3.840 3.867 64,463 -0.07(-1.88%)
Dec 22, 2004 3.852 4.104 3.852 3.941 142,765 +0.04(+1.06%)
Dec 21, 2004 3.852 3.899 3.849 3.899 32,738 +0.04(+1.00%)
Dec 20, 2004 3.840 3.920 3.840 3.861 19,237 +0.00(+0.00%)
Dec 17, 2004 3.822 3.890 3.822 3.861 59,401 +0.01(+0.31%)
Dec 16, 2004 3.890 3.926 3.840 3.849 87,751 -0.11(-2.70%)
Dec 15, 2004 3.837 4.021 3.822 3.955 93,152 +0.03(+0.68%)
Dec 14, 2004 3.822 3.947 3.822 3.929 35,438 +0.08(+2.16%)
Dec 13, 2004 3.908 3.908 3.822 3.846 177,191 -0.02(-0.54%)
Dec 10, 2004 3.896 4.074 3.861 3.867 75,264 -0.01(-0.15%)
Dec 09, 2004 3.795 3.875 3.763 3.873 613,250 +0.03(+0.77%)
Dec 08, 2004 3.795 3.852 3.778 3.843 63,788 +0.07(+1.73%)
Dec 07, 2004 3.763 3.807 3.763 3.778 58,051 +0.00(+0.00%)
Dec 06, 2004 3.822 3.861 3.778 3.778 88,764 -0.06(-1.47%)
Dec 03, 2004 3.840 3.855 3.822 3.834 122,515 -0.01(-0.38%)
Dec 02, 2004 3.852 3.870 3.840 3.849 153,228 -0.03(-0.84%)
Dec 01, 2004 3.914 3.953 3.855 3.881 51,976 +0.02(+0.46%)
Nov 30, 2004 3.967 3.967 3.864 3.864 135,677 -0.15(-3.69%)
Nov 29, 2004 3.926 4.041 3.887 4.012 162,341 +0.12(+3.12%)
Nov 26, 2004 3.843 3.905 3.819 3.890 46,238 +0.06(+1.63%)
Nov 24, 2004 3.834 3.834 3.781 3.828 28,350 +0.01(+0.15%)
Nov 23, 2004 3.784 3.825 3.751 3.822 40,163 +0.04(+1.02%)
Nov 22, 2004 3.816 3.825 3.784 3.784 32,738 +0.00(+0.00%)
Nov 19, 2004 3.760 3.813 3.760 3.784 140,065 -0.02(-0.55%)
Nov 18, 2004 3.822 3.822 3.763 3.804 313,544 -0.01(-0.16%)
Nov 17, 2004 3.793 3.847 3.793 3.810 304,769 +0.00(+0.00%)
Nov 16, 2004 3.745 3.861 3.704 3.810 214,654 +0.07(+1.98%)
Nov 15, 2004 3.704 3.736 3.680 3.736 188,329 +0.03(+0.88%)
Nov 12, 2004 3.612 3.704 3.609 3.704 74,589 +0.12(+3.31%)
Nov 11, 2004 3.704 3.704 3.558 3.585 598,738 -0.02(-0.66%)
Nov 10, 2004 3.594 3.622 3.579 3.609 37,125 +0.03(+0.74%)
Nov 09, 2004 3.600 3.600 3.517 3.582 8,437 -0.02(-0.49%)
Nov 08, 2004 3.585 3.630 3.532 3.600 24,975 +0.00(+0.00%)
Nov 05, 2004 3.630 3.635 3.585 3.600 17,212 -0.01(-0.33%)
Nov 04, 2004 3.538 3.615 3.538 3.612 166,391 +0.09(+2.70%)
Nov 03, 2004 3.493 3.550 3.431 3.517 302,069 +0.03(+0.94%)
Nov 02, 2004 3.538 3.538 3.467 3.484 43,538 +0.01(+0.34%)
Nov 01, 2004 3.455 3.553 3.455 3.473 39,825 -0.07(-2.09%)
Oct 29, 2004 3.576 3.585 3.496 3.547 34,425 -0.01(-0.42%)
Oct 28, 2004 3.601 3.644 3.547 3.561 97,202 -0.08(-2.12%)
Oct 27, 2004 3.653 3.653 3.606 3.638 72,226 +0.00(+0.08%)
Oct 26, 2004 3.576 3.635 3.567 3.635 36,788 +0.01(+0.25%)
Oct 25, 2004 3.584 3.627 3.584 3.627 29,025 +0.02(+0.49%)
Oct 22, 2004 3.621 3.621 3.514 3.609 70,201 -0.01(-0.41%)
Oct 21, 2004 3.566 3.641 3.532 3.624 94,839 +0.03(+0.82%)
Oct 20, 2004 3.523 3.594 3.511 3.594 163,691 +0.07(+1.85%)
Oct 19, 2004 3.566 3.609 3.529 3.529 11,475 -0.09(-2.38%)
Oct 18, 2004 3.538 3.615 3.538 3.615 15,187 +0.03(+0.83%)
Oct 15, 2004 3.541 3.606 3.514 3.585 25,650 +0.06(+1.60%)
Oct 14, 2004 3.555 3.564 3.452 3.529 36,450 -0.04(-1.16%)
Oct 13, 2004 3.585 3.624 3.567 3.570 67,838 +0.00(+0.00%)
Oct 12, 2004 3.576 3.633 3.555 3.570 50,288 +0.03(+0.75%)
Oct 11, 2004 3.576 3.576 3.529 3.544 20,925 -0.02(-0.50%)
Oct 08, 2004 3.517 3.582 3.517 3.561 36,113 +0.01(+0.17%)
Oct 07, 2004 3.550 3.591 3.514 3.555 57,376 +0.01(+0.42%)
Oct 06, 2004 3.490 3.582 3.446 3.541 98,889 -0.09(-2.37%)
Oct 05, 2004 3.665 3.665 3.603 3.627 19,237 +0.00(+0.00%)
Oct 04, 2004 3.630 3.644 3.597 3.627 39,150 +0.00(+0.00%)
Oct 01, 2004 3.517 3.701 3.452 3.627 87,751 +0.15(+4.17%)
Sep 30, 2004 3.553 3.612 3.446 3.481 115,765 -0.10(-2.81%)
Sep 29, 2004 3.618 3.618 3.544 3.582 9,450 +0.03(+0.83%)
Sep 28, 2004 3.630 3.630 3.553 3.553 19,575 -0.08(-2.12%)
Sep 27, 2004 3.684 3.701 3.630 3.630 50,626 -0.06(-1.61%)
Sep 24, 2004 3.689 3.715 3.686 3.689 27,000 +0.00(+0.00%)
Sep 23, 2004 3.689 3.715 3.671 3.689 57,713 -0.04(-0.95%)
Sep 22, 2004 3.689 3.724 3.647 3.724 26,663 +0.00(+0.00%)
Sep 21, 2004 3.689 3.775 3.686 3.724 51,301 +0.10(+2.78%)
Sep 20, 2004 3.387 3.653 3.387 3.624 79,989 +0.13(+3.73%)
Sep 17, 2004 3.481 3.570 3.395 3.493 110,702 +0.01(+0.43%)
Sep 16, 2004 3.535 3.544 3.437 3.478 34,425 -0.04(-1.18%)
Sep 15, 2004 3.514 3.573 3.467 3.520 36,450 -0.08(-2.14%)
Sep 14, 2004 3.624 3.624 3.517 3.597 57,713 -0.06(-1.70%)
Sep 13, 2004 3.671 3.695 3.603 3.659 41,175 -0.02(-0.64%)
Sep 10, 2004 3.470 3.816 3.458 3.683 156,265 +0.21(+6.15%)
Sep 09, 2004 3.499 3.570 3.470 3.470 29,700 -0.04(-1.10%)
Sep 08, 2004 3.597 3.618 3.508 3.508 27,338 -0.01(-0.34%)
Sep 07, 2004 3.547 3.597 3.496 3.520 93,283 -0.02(-0.67%)
Sep 03, 2004 3.555 3.677 3.526 3.544 26,325 -0.07(-1.89%)
Sep 02, 2004 3.478 3.665 3.461 3.612 74,251 +0.21(+6.28%)
Sep 01, 2004 3.428 3.600 3.398 3.398 43,875 +0.00(+0.00%)
Aug 31, 2004 3.484 3.544 3.363 3.398 25,988 -0.08(-2.38%)
Aug 30, 2004 3.570 3.570 3.481 3.481 121,165 -0.09(-2.65%)
Aug 27, 2004 3.541 3.686 3.511 3.576 34,425 +0.01(+0.42%)
Aug 26, 2004 3.517 3.561 3.505 3.561 12,825 -0.04(-0.99%)
Aug 25, 2004 3.567 3.597 3.487 3.597 35,438 +0.05(+1.34%)
Aug 24, 2004 3.641 3.677 3.511 3.550 112,389 -0.01(-0.33%)
Aug 23, 2004 3.624 3.710 3.538 3.561 30,375 -0.08(-2.28%)
Aug 20, 2004 3.555 3.680 3.529 3.644 49,758 +0.06(+1.74%)
Aug 19, 2004 3.553 3.611 3.553 3.582 12,825 +0.03(+0.83%)
Aug 18, 2004 3.576 3.588 3.526 3.553 32,532 +0.00(+0.08%)
Aug 17, 2004 3.579 3.822 3.535 3.550 118,127 -0.01(-0.17%)
Aug 16, 2004 3.508 3.555 3.502 3.555 36,788 +0.05(+1.35%)
Aug 13, 2004 3.553 3.564 3.431 3.508 71,214 -0.04(-1.00%)
Aug 12, 2004 3.461 3.561 3.461 3.544 20,587 +0.06(+1.61%)
Aug 11, 2004 3.455 3.837 3.398 3.487 172,466 +0.00(+0.08%)
Aug 10, 2004 3.555 3.606 3.378 3.484 97,202 -0.04(-1.09%)
Aug 09, 2004 3.816 3.816 3.520 3.523 144,790 -0.25(-6.75%)
Aug 06, 2004 3.784 3.819 3.739 3.778 23,288 -0.07(-1.70%)
Aug 05, 2004 3.899 3.899 3.772 3.843 221,742 -0.01(-0.31%)
Aug 04, 2004 3.932 3.932 3.713 3.855 45,225 +0.04(+0.93%)
Aug 03, 2004 3.896 3.902 3.819 3.819 31,057 -0.16(-3.95%)
Aug 02, 2004 3.890 3.985 3.890 3.976 7,087 +0.01(+0.30%)
Jul 30, 2004 3.911 3.970 3.855 3.964 34,088 +0.09(+2.45%)
Jul 29, 2004 3.864 3.935 3.852 3.870 48,263 -0.04(-1.06%)
Jul 28, 2004 3.870 3.926 3.698 3.911 53,663 +0.09(+2.33%)
Jul 27, 2004 3.715 3.873 3.704 3.822 34,088 +0.12(+3.12%)
Jul 26, 2004 3.733 3.790 3.704 3.707 55,351 -0.05(-1.26%)
Jul 23, 2004 3.849 3.887 3.754 3.754 23,288 -0.11(-2.76%)
Jul 22, 2004 3.899 3.899 3.807 3.861 48,938 -0.04(-0.91%)
Jul 21, 2004 4.056 4.056 3.875 3.896 48,263 -0.10(-2.45%)
Jul 20, 2004 3.879 4.000 3.879 3.994 33,750 +0.04(+1.13%)
Jul 19, 2004 3.997 4.003 3.849 3.950 94,839 -0.05(-1.19%)
Jul 16, 2004 4.175 4.190 3.997 3.997 81,001 -0.17(-3.99%)
Jul 15, 2004 4.293 4.293 4.163 4.163 54,338 -0.06(-1.33%)
Jul 14, 2004 4.210 4.293 4.204 4.219 37,125 -0.04(-0.97%)
Jul 13, 2004 4.243 4.296 4.243 4.261 21,262 +0.02(+0.49%)
Jul 12, 2004 4.198 4.284 4.181 4.240 22,950 +0.01(+0.28%)
Jul 09, 2004 4.195 4.281 4.154 4.228 16,875 -0.03(-0.63%)
Jul 08, 2004 4.341 4.409 4.225 4.255 120,827 -0.17(-3.95%)
Jul 07, 2004 4.444 4.444 4.421 4.430 83,364 -0.01(-0.33%)
Jul 06, 2004 4.419 4.450 4.391 4.444 98,214 +0.01(+0.13%)
Jul 02, 2004 4.379 4.447 4.358 4.438 40,163 -0.01(-0.13%)
Jul 01, 2004 4.444 4.444 4.364 4.444 93,827 -0.00(-0.07%)
Jun 30, 2004 4.344 4.450 4.344 4.447 93,827 +0.02(+0.40%)
Jun 29, 2004 4.385 4.444 4.231 4.430 110,364 +0.04(+0.88%)
Jun 28, 2004 4.329 4.578 4.261 4.391 342,232 +0.09(+2.14%)
Jun 25, 2004 4.101 4.304 4.080 4.299 379,020 +0.13(+3.13%)
Jun 24, 2004 4.098 4.246 4.012 4.169 211,954 +0.12(+3.08%)
Jun 23, 2004 3.867 4.264 3.858 4.044 297,344 +0.21(+5.41%)
Jun 22, 2004 3.751 4.021 3.751 3.837 767,154 +0.04(+0.94%)
Jun 21, 2004 3.745 3.852 3.745 3.801 97,539 +0.08(+2.23%)
Jun 18, 2004 3.778 3.846 3.718 3.718 154,240 -0.06(-1.65%)
Jun 17, 2004 3.831 3.846 3.781 3.781 98,889 -0.04(-1.01%)
Jun 16, 2004 3.807 3.828 3.751 3.819 146,140 -0.00(-0.08%)
Jun 15, 2004 3.787 3.893 3.781 3.822 117,452 +0.04(+0.94%)
Jun 14, 2004 3.953 3.953 3.787 3.787 140,065 -0.12(-2.96%)
Jun 10, 2004 4.000 4.056 3.881 3.902 105,977 -0.12(-3.09%)
Jun 09, 2004 4.006 4.092 3.979 4.027 60,076 +0.07(+1.87%)
Jun 08, 2004 3.985 4.053 3.953 3.953 103,952 -0.03(-0.82%)
Jun 07, 2004 3.941 4.030 3.941 3.985 119,477 -0.15(-3.72%)
Jun 04, 2004 4.111 4.148 4.059 4.139 70,876 +0.06(+1.45%)
Jun 03, 2004 4.065 4.148 3.988 4.080 135,340 +0.01(+0.15%)
Jun 02, 2004 4.145 4.145 4.012 4.074 29,700 -0.04(-1.08%)
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.