Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.29 +0.12 (+0.44%)
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 (%)
Oct 31, 2005 2.221 2.364 2.012 2.183 16,627 -0.14(-6.15%)
Oct 28, 2005 2.383 2.441 2.298 2.326 64,155 -0.07(-2.79%)
Oct 27, 2005 2.574 2.641 2.288 2.393 41,424 -0.13(-5.28%)
Oct 26, 2005 2.383 2.526 2.298 2.526 35,301 +0.36(+16.74%)
Oct 25, 2005 2.383 2.383 2.164 2.164 52,101 -0.12(-5.42%)
Oct 24, 2005 2.174 2.288 2.069 2.288 22,561 +0.25(+12.15%)
Oct 21, 2005 1.859 2.040 1.859 2.040 22,575 +0.21(+11.46%)
Oct 20, 2005 1.888 1.907 1.783 1.830 41,986 +0.01(+0.52%)
Oct 19, 2005 1.830 1.954 1.821 1.821 18,891 -0.01(-0.52%)
Oct 18, 2005 2.164 2.164 1.821 1.830 37,748 -0.04(-2.04%)
Oct 17, 2005 1.983 1.983 1.849 1.869 38,964 -0.09(-4.39%)
Oct 14, 2005 2.069 2.126 1.954 1.954 23,696 -0.01(-0.49%)
Oct 13, 2005 1.926 2.183 1.916 1.964 24,545 +0.00(+0.00%)
Oct 12, 2005 2.240 2.240 1.926 1.964 36,617 -0.05(-2.37%)
Oct 11, 2005 2.059 2.097 1.954 2.012 61,863 -0.08(-3.65%)
Oct 10, 2005 2.145 2.240 2.050 2.088 78,215 -0.06(-2.67%)
Oct 07, 2005 2.059 2.155 2.059 2.145 182,975 +0.10(+4.65%)
Oct 06, 2005 2.574 2.574 2.050 2.050 76,333 -0.52(-20.37%)
Oct 05, 2005 2.717 2.746 2.507 2.574 22,342 -0.05(-2.08%)
Oct 04, 2005 2.688 2.810 2.629 2.629 28,112 -0.07(-2.56%)
Oct 03, 2005 2.812 2.812 2.688 2.698 19,473 -0.11(-4.07%)
Sep 30, 2005 2.698 3.299 2.688 2.812 45,545 -0.02(-0.67%)
Sep 29, 2005 2.908 2.955 2.717 2.831 65,810 -0.12(-4.19%)
Sep 28, 2005 3.051 3.051 2.955 2.955 8,611 -0.13(-4.32%)
Sep 27, 2005 3.079 3.098 2.993 3.089 13,599 -0.04(-1.22%)
Sep 26, 2005 3.146 3.156 3.127 3.127 10,589 -0.04(-1.27%)
Sep 23, 2005 3.167 3.251 3.167 3.167 7,206 -0.07(-2.29%)
Sep 22, 2005 3.241 3.289 3.165 3.241 22,340 -0.07(-2.02%)
Sep 21, 2005 3.623 3.623 3.194 3.308 11,029 -0.22(-6.22%)
Sep 20, 2005 3.527 3.527 3.241 3.527 7,478 -0.01(-0.27%)
Sep 19, 2005 3.575 3.575 3.537 3.537 1,607 -0.03(-0.80%)
Sep 16, 2005 3.146 3.565 3.146 3.565 1,852 +0.31(+9.67%)
Sep 15, 2005 3.232 3.279 3.154 3.251 9,005 -0.00(-0.00%)
Sep 14, 2005 3.318 3.318 3.060 3.251 15,209 -0.09(-2.57%)
Sep 13, 2005 3.327 3.337 3.327 3.337 507 -0.01(-0.28%)
Sep 12, 2005 3.384 3.384 3.337 3.346 5,139 -0.04(-1.13%)
Sep 09, 2005 3.422 3.437 3.384 3.384 8,391 -0.05(-1.39%)
Sep 08, 2005 3.422 3.480 3.422 3.432 5,874 -0.04(-1.10%)
Sep 07, 2005 3.442 3.575 3.442 3.470 7,096 -0.10(-2.93%)
Sep 06, 2005 3.689 3.708 3.527 3.575 12,954 +0.05(+1.35%)
Sep 02, 2005 3.556 3.556 3.480 3.527 3,688 -0.07(-1.86%)
Sep 01, 2005 3.604 3.604 3.470 3.594 2,202 -0.01(-0.26%)
Aug 31, 2005 3.689 3.689 3.518 3.604 5,139 +0.09(+2.44%)
Aug 30, 2005 3.623 3.623 3.308 3.518 12,379 -0.01(-0.27%)
Aug 29, 2005 3.527 3.594 3.527 3.527 4,143 -0.03(-0.96%)
Aug 26, 2005 3.584 3.708 3.527 3.562 4,038 -0.04(-1.16%)
Aug 25, 2005 3.575 3.623 3.546 3.604 16,940 +0.07(+1.89%)
Aug 24, 2005 3.756 3.756 3.527 3.537 41,251 -0.04(-1.07%)
Aug 23, 2005 3.575 3.613 3.394 3.575 37,827 +0.01(+0.27%)
Aug 22, 2005 3.432 3.565 3.403 3.565 5,863 +0.09(+2.46%)
Aug 19, 2005 3.241 3.604 3.241 3.480 7,762 +0.30(+9.28%)
Aug 18, 2005 3.117 3.327 3.041 3.184 10,384 -0.15(-4.57%)
Aug 17, 2005 3.346 3.346 3.270 3.337 7,599 -0.05(-1.41%)
Aug 16, 2005 3.432 3.489 3.384 3.384 8,706 -0.09(-2.47%)
Aug 15, 2005 3.480 3.575 3.432 3.470 41,244 +0.00(+0.00%)
Aug 12, 2005 3.412 3.470 3.337 3.470 11,433 +0.06(+1.68%)
Aug 11, 2005 3.384 3.480 3.327 3.413 31,154 -0.02(-0.56%)
Aug 10, 2005 3.194 3.461 3.098 3.432 55,774 +0.15(+4.65%)
Aug 09, 2005 3.241 3.337 3.194 3.279 10,584 +0.00(+0.00%)
Aug 08, 2005 3.432 3.432 3.279 3.279 10,882 -0.07(-1.99%)
Aug 05, 2005 3.480 3.480 3.346 3.346 2,465 -0.05(-1.40%)
Aug 04, 2005 3.480 3.480 3.384 3.394 5,276 -0.06(-1.66%)
Aug 03, 2005 3.470 3.565 3.337 3.451 21,982 +0.05(+1.40%)
Aug 02, 2005 3.384 3.480 3.289 3.403 22,059 +0.02(+0.56%)
Aug 01, 2005 3.537 3.537 3.337 3.384 77,448 -0.02(-0.56%)
Jul 29, 2005 3.518 3.576 3.403 3.403 46,678 -0.18(-5.05%)
Jul 28, 2005 3.546 3.651 3.527 3.584 34,510 -0.04(-1.05%)
Jul 27, 2005 3.604 3.670 3.432 3.623 39,923 +0.02(+0.53%)
Jul 26, 2005 3.531 3.670 3.461 3.604 25,798 +0.13(+3.85%)
Jul 25, 2005 3.432 3.632 3.403 3.470 18,433 +0.03(+0.83%)
Jul 22, 2005 3.432 3.594 3.432 3.442 7,174 +0.06(+1.69%)
Jul 21, 2005 3.356 3.537 3.356 3.384 7,046 -0.10(-2.74%)
Jul 20, 2005 3.575 3.604 3.384 3.480 16,502 -0.10(-2.67%)
Jul 19, 2005 3.527 3.699 3.432 3.575 19,656 -0.08(-2.09%)
Jul 18, 2005 3.756 3.756 3.613 3.651 3,068 +0.12(+3.51%)
Jul 15, 2005 3.432 3.688 3.384 3.527 11,571 +0.10(+2.78%)
Jul 14, 2005 3.537 3.537 3.432 3.432 472 +0.05(+1.41%)
Jul 13, 2005 3.413 3.451 3.384 3.384 9,073 -0.03(-0.84%)
Jul 12, 2005 3.470 3.480 3.337 3.413 12,430 -0.02(-0.56%)
Jul 11, 2005 3.346 3.480 3.346 3.432 6,975 +0.09(+2.56%)
Jul 08, 2005 3.413 3.546 3.346 3.346 15,539 +0.00(+0.00%)
Jul 07, 2005 3.670 3.670 3.346 3.346 33,126 -0.37(-10.00%)
Jul 06, 2005 3.813 3.813 3.575 3.718 34,615 -0.06(-1.52%)
Jul 05, 2005 3.499 3.775 3.499 3.775 21,188 +0.28(+7.90%)
Jul 01, 2005 3.689 3.699 3.480 3.499 7,972 -0.20(-5.41%)
Jun 30, 2005 3.670 3.699 3.432 3.699 50,424 -0.02(-0.51%)
Jun 29, 2005 3.670 3.718 3.384 3.718 31,426 +0.10(+2.63%)
Jun 28, 2005 3.670 3.813 3.623 3.623 56,312 -0.19(-5.00%)
Jun 27, 2005 3.766 3.861 3.737 3.813 55,673 +0.03(+0.76%)
Jun 24, 2005 3.623 3.880 3.623 3.785 41,536 +0.15(+4.20%)
Jun 23, 2005 3.623 3.785 3.623 3.632 69,745 +0.01(+0.26%)
Jun 22, 2005 3.623 3.623 3.365 3.623 56,532 +0.10(+2.70%)
Jun 21, 2005 3.384 3.766 3.337 3.527 173,185 +0.35(+11.11%)
Jun 20, 2005 3.127 3.184 3.108 3.175 8,181 +0.03(+0.91%)
Jun 17, 2005 3.051 3.146 3.051 3.146 12,735 +0.10(+3.12%)
Jun 16, 2005 3.070 3.079 3.051 3.051 4,090 -0.05(-1.54%)
Jun 15, 2005 3.070 3.098 3.032 3.098 23,205 +0.00(+0.00%)
Jun 14, 2005 3.108 3.175 3.070 3.098 19,636 -0.08(-2.40%)
Jun 13, 2005 2.955 3.194 2.860 3.175 25,263 +0.31(+11.00%)
Jun 10, 2005 2.850 2.908 2.850 2.860 25,175 +0.08(+2.81%)
Jun 09, 2005 2.793 2.812 2.782 2.782 4,372 -0.00(-0.07%)
Jun 08, 2005 2.812 2.831 2.765 2.784 9,010 -0.04(-1.35%)
Jun 07, 2005 2.822 2.831 2.822 2.822 3,618 +0.00(+0.00%)
Jun 06, 2005 2.812 2.823 2.812 2.822 2,097 +0.00(+0.00%)
Jun 03, 2005 2.955 2.955 2.822 2.822 20,821 -0.03(-1.00%)
Jun 02, 2005 2.860 2.860 2.850 2.850 29,265 +0.02(+0.67%)
Jun 01, 2005 2.860 2.860 2.831 2.831 8,811 -0.02(-0.67%)
May 31, 2005 2.831 2.860 2.831 2.850 8,286 -0.01(-0.33%)
May 27, 2005 2.860 2.860 2.822 2.860 10,778 +0.11(+4.17%)
May 26, 2005 2.746 2.747 2.746 2.746 3,435 -0.02(-0.69%)
May 25, 2005 2.793 2.803 2.765 2.765 6,356 -0.03(-1.02%)
May 24, 2005 2.688 2.860 2.688 2.793 27,482 +0.08(+2.81%)
May 23, 2005 2.688 2.717 2.688 2.717 734 -0.01(-0.35%)
May 20, 2005 2.831 2.860 2.688 2.727 9,914 -0.04(-1.38%)
May 19, 2005 2.765 2.765 2.717 2.765 9,597 +0.05(+1.75%)
May 18, 2005 2.841 2.860 2.707 2.717 63,671 +0.03(+1.06%)
May 17, 2005 2.698 2.698 2.688 2.688 16,993 -0.06(-2.08%)
May 16, 2005 2.784 2.784 2.688 2.746 6,650 +0.03(+1.05%)
May 13, 2005 2.860 2.860 2.698 2.717 18,251 -0.10(-3.39%)
May 12, 2005 2.688 2.812 2.669 2.812 53,308 +0.14(+5.36%)
May 11, 2005 2.669 2.669 2.669 2.669 2,997 +0.10(+3.70%)
May 10, 2005 2.658 2.658 2.574 2.574 461 -0.23(-8.16%)
May 09, 2005 2.479 2.812 2.479 2.803 12,166 +0.15(+5.76%)
May 06, 2005 2.526 2.669 2.526 2.650 80,486 +0.12(+4.91%)
May 05, 2005 2.593 2.593 2.526 2.526 14,919 -0.03(-1.12%)
May 04, 2005 2.645 2.645 2.536 2.555 2,669 -0.12(-4.46%)
May 03, 2005 2.488 2.688 2.488 2.674 34,120 +0.04(+1.63%)
May 02, 2005 2.631 2.707 2.631 2.631 20,192 -0.09(-3.16%)
Apr 29, 2005 2.593 2.850 2.593 2.717 17,187 -0.14(-5.00%)
Apr 28, 2005 2.917 2.917 2.860 2.860 5,874 +0.00(+0.00%)
Apr 27, 2005 2.727 2.955 2.727 2.860 10,384 -0.09(-2.91%)
Apr 26, 2005 2.564 2.946 2.564 2.946 13,241 +0.22(+8.04%)
Apr 25, 2005 2.612 2.727 2.612 2.727 2,672 +0.11(+4.38%)
Apr 22, 2005 2.860 2.860 2.584 2.612 9,125 -0.15(-5.52%)
Apr 21, 2005 2.622 2.765 2.622 2.765 6,222 +0.09(+3.20%)
Apr 20, 2005 2.679 2.679 2.679 2.679 1,048 +0.00(+0.00%)
Apr 19, 2005 2.574 2.679 2.574 2.679 3,094 +0.15(+6.04%)
Apr 18, 2005 2.669 2.670 2.526 2.526 28,217 -0.13(-5.02%)
Apr 15, 2005 2.650 2.688 2.555 2.660 18,067 +0.10(+4.10%)
Apr 14, 2005 2.669 2.669 2.555 2.555 9,860 -0.11(-4.29%)
Apr 13, 2005 2.536 2.669 2.536 2.669 4,794 +0.07(+2.56%)
Apr 12, 2005 2.717 2.717 2.603 2.603 13,321 -0.18(-6.51%)
Apr 11, 2005 3.136 3.146 2.698 2.784 43,100 -0.22(-7.30%)
Apr 08, 2005 2.984 3.022 2.793 3.003 71,706 +0.24(+8.62%)
Apr 07, 2005 2.803 2.803 2.765 2.765 1,363 -0.04(-1.36%)
Apr 06, 2005 2.812 2.879 2.736 2.803 19,825 +0.09(+3.16%)
Apr 05, 2005 2.707 2.717 2.536 2.717 19,353 +0.19(+7.55%)
Apr 04, 2005 2.612 2.641 2.526 2.526 28,243 -0.14(-5.36%)
Apr 01, 2005 2.631 2.669 2.631 2.669 56,748 +0.01(+0.36%)
Mar 31, 2005 2.669 2.679 2.584 2.660 12,702 +0.01(+0.36%)
Mar 30, 2005 2.812 2.841 2.604 2.650 34,277 -0.05(-1.77%)
Mar 29, 2005 2.850 3.165 2.650 2.698 530,957 +0.10(+4.04%)
Mar 28, 2005 2.669 2.669 2.574 2.593 37,071 -0.08(-2.86%)
Mar 24, 2005 2.717 2.717 2.669 2.669 9,650 +0.00(+0.00%)
Mar 23, 2005 2.679 2.679 2.669 2.669 2,727 -0.01(-0.36%)
Mar 22, 2005 2.679 2.688 2.679 2.679 524 -0.05(-1.75%)
Mar 21, 2005 2.860 2.860 2.717 2.727 2,302 -0.12(-4.35%)
Mar 18, 2005 2.850 2.850 2.831 2.850 4,825 +0.09(+3.10%)
Mar 17, 2005 2.765 2.765 2.765 2.765 1,153 +0.02(+0.69%)
Mar 16, 2005 2.755 2.803 2.698 2.746 19,091 +0.02(+0.70%)
Mar 15, 2005 2.669 2.755 2.669 2.727 4,111 +0.06(+2.14%)
Mar 14, 2005 2.679 2.755 2.669 2.669 5,297 -0.10(-3.45%)
Mar 11, 2005 2.641 2.831 2.641 2.765 36,449 +0.08(+2.91%)
Mar 10, 2005 2.679 2.803 2.679 2.686 12,288 -0.03(-1.12%)
Mar 09, 2005 2.688 2.831 2.688 2.717 60,184 -0.10(-3.72%)
Mar 08, 2005 2.631 2.879 2.631 2.822 56,014 +0.15(+5.71%)
Mar 07, 2005 2.774 2.898 2.631 2.669 50,043 -0.19(-6.67%)
Mar 04, 2005 2.908 2.927 2.812 2.860 30,026 -0.05(-1.64%)
Mar 03, 2005 2.937 2.992 2.860 2.908 30,010 -0.05(-1.61%)
Mar 02, 2005 3.079 3.079 2.908 2.955 5,255 -0.10(-3.12%)
Mar 01, 2005 2.908 3.051 2.860 3.051 14,989 +0.14(+4.92%)
Feb 28, 2005 3.079 3.079 2.908 2.908 26,895 -0.12(-4.09%)
Feb 25, 2005 2.984 3.241 2.984 3.032 11,938 +0.09(+2.91%)
Feb 24, 2005 3.070 3.098 2.889 2.946 42,637 -0.16(-5.21%)
Feb 23, 2005 3.442 3.518 3.013 3.108 86,186 -0.26(-7.65%)
Feb 22, 2005 3.518 3.527 3.365 3.365 35,185 +0.00(+0.00%)
Feb 18, 2005 3.384 3.508 3.346 3.365 14,242 -0.02(-0.56%)
Feb 17, 2005 3.309 3.442 3.289 3.384 25,804 +0.10(+2.90%)
Feb 16, 2005 3.327 3.632 3.289 3.289 27,030 -0.12(-3.63%)
Feb 15, 2005 3.575 3.623 3.403 3.413 19,332 -0.13(-3.76%)
Feb 14, 2005 3.403 3.556 3.241 3.546 141,707 +0.23(+6.90%)
Feb 11, 2005 3.222 3.337 3.222 3.318 10,237 +0.01(+0.35%)
Feb 10, 2005 3.251 3.356 3.251 3.306 14,307 -0.07(-2.03%)
Feb 09, 2005 3.432 3.527 3.365 3.375 33,962 -0.05(-1.39%)
Feb 08, 2005 3.442 3.499 3.289 3.422 13,413 +0.01(+0.28%)
Feb 07, 2005 3.546 3.546 3.146 3.413 23,518 -0.10(-2.72%)
Feb 04, 2005 3.575 3.575 3.335 3.508 43,752 -0.04(-1.08%)
Feb 03, 2005 3.422 3.546 3.375 3.546 41,391 +0.18(+5.38%)
Feb 02, 2005 3.184 3.365 3.098 3.365 24,021 +0.23(+7.29%)
Feb 01, 2005 3.098 3.155 3.098 3.136 45,842 -0.01(-0.30%)
Jan 31, 2005 3.232 3.232 3.079 3.146 29,161 +0.11(+3.77%)
Jan 28, 2005 3.022 3.194 3.013 3.032 4,895 +0.02(+0.63%)
Jan 27, 2005 3.175 3.232 3.013 3.013 15,472 -0.03(-0.94%)
Jan 26, 2005 2.966 3.232 2.966 3.041 36,629 -0.03(-0.93%)
Jan 25, 2005 3.051 3.289 2.879 3.070 26,540 -0.01(-0.31%)
Jan 24, 2005 3.203 3.508 2.946 3.079 154,439 -0.16(-5.00%)
Jan 21, 2005 3.156 3.480 3.146 3.241 229,887 +0.13(+4.29%)
Jan 20, 2005 2.803 3.184 2.803 3.108 142,705 +0.30(+10.51%)
Jan 19, 2005 2.669 2.860 2.669 2.812 61,101 +0.17(+6.50%)
Jan 18, 2005 2.545 2.660 2.545 2.641 196,972 +0.02(+0.73%)
Jan 14, 2005 2.669 2.669 2.612 2.622 46,364 +0.03(+1.10%)
Jan 13, 2005 2.526 2.660 2.507 2.593 35,195 +0.10(+4.21%)
Jan 12, 2005 2.479 2.525 2.383 2.488 6,503 +0.01(+0.38%)
Jan 11, 2005 2.545 2.622 2.479 2.479 12,718 -0.14(-5.45%)
Jan 10, 2005 2.765 2.765 2.620 2.622 85,529 +0.00(+0.00%)
Jan 07, 2005 2.622 2.660 2.526 2.622 46,581 +0.09(+3.38%)
Jan 06, 2005 2.526 2.603 2.507 2.536 30,839 +0.05(+1.92%)
Jan 05, 2005 2.517 2.536 2.431 2.488 22,070 -0.03(-1.14%)
Jan 04, 2005 2.622 2.688 2.517 2.517 16,993 -0.10(-4.00%)
Jan 03, 2005 2.479 2.622 2.479 2.622 14,917 +0.07(+2.61%)
Dec 31, 2004 2.574 2.584 2.526 2.555 9,230 -0.02(-0.74%)
Dec 30, 2004 2.555 2.688 2.526 2.574 73,112 -0.04(-1.46%)
Dec 29, 2004 2.593 2.631 2.555 2.612 19,615 -0.06(-2.14%)
Dec 28, 2004 2.555 2.755 2.555 2.669 35,769 +0.11(+4.48%)
Dec 27, 2004 2.479 2.669 2.479 2.555 13,112 +0.07(+2.68%)
Dec 23, 2004 2.612 2.803 2.479 2.488 93,777 -0.09(-3.33%)
Dec 22, 2004 2.460 2.765 2.412 2.574 45,105 +0.05(+1.89%)
Dec 21, 2004 2.479 2.622 2.298 2.526 53,706 -0.06(-2.21%)
Dec 20, 2004 2.355 2.584 2.270 2.584 19,615 +0.22(+9.27%)
Dec 17, 2004 2.374 2.383 2.298 2.364 11,538 -0.02(-0.80%)
Dec 16, 2004 2.317 2.383 2.317 2.383 9,650 +0.07(+2.88%)
Dec 15, 2004 2.336 2.336 2.317 2.317 6,398 -0.04(-1.66%)
Dec 14, 2004 2.622 2.622 2.317 2.356 21,188 -0.10(-4.22%)
Dec 13, 2004 2.240 2.545 2.221 2.460 29,790 +0.12(+5.31%)
Dec 10, 2004 2.364 2.383 2.288 2.336 11,223 -0.07(-2.78%)
Dec 09, 2004 2.345 2.450 2.345 2.402 9,860 +0.08(+3.28%)
Dec 08, 2004 2.336 2.374 2.240 2.326 16,258 -0.01(-0.41%)
Dec 07, 2004 2.298 2.450 2.298 2.336 18,356 +0.04(+1.66%)
Dec 06, 2004 2.641 2.641 2.183 2.298 72,063 -0.18(-7.31%)
Dec 03, 2004 2.526 2.622 2.479 2.479 28,112 -0.04(-1.52%)
Dec 02, 2004 2.574 2.574 2.507 2.517 4,615 +0.02(+0.76%)
Dec 01, 2004 2.612 2.622 2.498 2.498 9,335 -0.07(-2.60%)
Nov 30, 2004 2.612 2.669 2.517 2.564 27,902 -0.10(-3.58%)
Nov 29, 2004 2.460 2.746 2.460 2.660 7,552 +0.05(+1.82%)
Nov 26, 2004 2.574 2.955 2.545 2.612 13,007 +0.07(+2.62%)
Nov 24, 2004 2.326 2.574 2.164 2.545 78,881 +0.23(+9.88%)
Nov 23, 2004 2.116 2.374 2.116 2.317 45,944 +0.05(+2.10%)
Nov 22, 2004 2.107 2.383 2.107 2.269 103,007 -0.07(-2.86%)
Nov 19, 2004 2.269 2.364 2.145 2.336 45,210 +0.19(+8.89%)
Nov 18, 2004 2.145 2.259 2.050 2.145 10,279 +0.10(+4.65%)
Nov 17, 2004 2.259 2.259 2.050 2.050 20,454 -0.14(-6.52%)
Nov 16, 2004 2.145 2.193 2.078 2.193 8,391 +0.00(+0.00%)
Nov 15, 2004 2.116 2.193 2.116 2.193 22,657 +0.10(+4.55%)
Nov 12, 2004 2.145 2.326 2.097 2.097 30,629 -0.02(-0.90%)
Nov 11, 2004 1.973 2.145 1.954 2.116 23,496 +0.16(+8.29%)
Nov 10, 2004 2.002 2.050 1.935 1.954 19,405 -0.01(-0.49%)
Nov 09, 2004 2.002 2.002 1.954 1.964 14,685 -0.04(-1.90%)
Nov 08, 2004 1.954 2.002 1.935 2.002 78,252 +0.13(+7.14%)
Nov 05, 2004 1.907 1.926 1.869 1.869 9,021 +0.00(+0.00%)
Nov 04, 2004 1.821 1.954 1.821 1.869 11,328 -0.04(-2.00%)
Nov 03, 2004 1.907 1.992 1.897 1.907 7,028 -0.05(-2.44%)
Nov 02, 2004 1.983 1.983 1.954 1.954 7,552 +0.02(+0.99%)
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.