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

Healthstream Inc (NQ: HSTM )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2006 3.241 3.394 2.974 3.232 44,603 -0.01(-0.29%)
Oct 30, 2006 3.241 3.244 3.213 3.241 5,533 +0.04(+1.19%)
Oct 27, 2006 3.146 3.260 3.127 3.203 13,669 +0.02(+0.51%)
Oct 26, 2006 3.136 3.203 3.098 3.187 25,422 -0.02(-0.51%)
Oct 25, 2006 3.441 3.441 2.860 3.203 121,640 -0.37(-10.40%)
Oct 24, 2006 3.546 3.575 3.384 3.575 15,473 -0.05(-1.32%)
Oct 23, 2006 3.346 3.623 3.337 3.623 12,538 +0.10(+2.70%)
Oct 20, 2006 3.499 3.575 3.470 3.527 9,202 -0.08(-2.12%)
Oct 19, 2006 3.575 3.661 3.575 3.604 14,321 -0.02(-0.53%)
Oct 18, 2006 3.584 3.708 3.584 3.623 14,261 +0.01(+0.26%)
Oct 17, 2006 3.546 3.699 3.499 3.613 20,009 -0.05(-1.30%)
Oct 16, 2006 3.718 3.718 3.594 3.661 26,452 -0.02(-0.52%)
Oct 13, 2006 3.480 3.718 3.480 3.680 42,082 +0.25(+7.22%)
Oct 12, 2006 3.289 3.432 3.251 3.432 36,980 +0.20(+6.19%)
Oct 11, 2006 3.098 3.270 2.993 3.232 26,789 +0.17(+5.61%)
Oct 10, 2006 2.974 3.222 2.974 3.060 8,181 +0.07(+2.23%)
Oct 09, 2006 2.974 3.022 2.965 2.993 9,902 -0.05(-1.57%)
Oct 06, 2006 3.098 3.098 2.993 3.041 16,794 -0.10(-3.04%)
Oct 05, 2006 3.260 3.289 3.127 3.136 23,099 -0.10(-2.98%)
Oct 04, 2006 3.051 3.263 3.051 3.233 4,061 +0.22(+7.31%)
Oct 03, 2006 3.194 3.194 3.012 3.012 13,384 -0.19(-5.95%)
Oct 02, 2006 3.337 3.337 3.194 3.203 15,382 -0.10(-3.17%)
Sep 29, 2006 3.251 3.337 3.175 3.308 21,965 +0.00(+0.00%)
Sep 28, 2006 3.165 3.318 3.146 3.308 14,557 +0.17(+5.47%)
Sep 27, 2006 3.051 3.136 3.032 3.136 11,714 +0.11(+3.79%)
Sep 26, 2006 2.955 3.060 2.927 3.022 34,656 +0.05(+1.60%)
Sep 25, 2006 3.003 3.108 2.955 2.974 5,223 +0.06(+1.96%)
Sep 22, 2006 2.955 2.965 2.917 2.917 7,273 -0.04(-1.29%)
Sep 21, 2006 2.927 3.153 2.889 2.955 25,924 +0.00(+0.00%)
Sep 20, 2006 3.051 3.051 2.930 2.955 33,768 -0.10(-3.12%)
Sep 19, 2006 3.051 3.051 2.955 3.051 11,744 +0.08(+2.56%)
Sep 18, 2006 2.984 3.003 2.946 2.974 9,332 +0.02(+0.64%)
Sep 15, 2006 3.051 3.194 2.908 2.955 25,175 -0.11(-3.73%)
Sep 14, 2006 3.070 3.108 2.984 3.070 5,035 -0.01(-0.31%)
Sep 13, 2006 2.946 3.099 2.860 3.079 21,461 +0.04(+1.25%)
Sep 12, 2006 3.060 3.070 3.012 3.041 10,043 -0.02(-0.62%)
Sep 11, 2006 2.860 3.060 2.860 3.060 39,780 +0.15(+5.24%)
Sep 08, 2006 2.812 2.993 2.812 2.908 8,722 +0.04(+1.33%)
Sep 07, 2006 2.917 2.946 2.812 2.869 16,678 -0.09(-2.90%)
Sep 06, 2006 3.032 3.032 2.955 2.955 6,456 -0.04(-1.27%)
Sep 05, 2006 2.936 2.993 2.812 2.993 45,630 +0.10(+3.63%)
Sep 01, 2006 2.812 2.908 2.806 2.889 26,477 +0.12(+4.48%)
Aug 31, 2006 2.765 2.784 2.622 2.765 45,887 +0.12(+4.69%)
Aug 30, 2006 2.755 2.755 2.631 2.641 192,444 -0.09(-3.15%)
Aug 29, 2006 2.669 2.726 2.641 2.726 54,800 +0.06(+2.14%)
Aug 28, 2006 2.669 2.747 2.641 2.669 20,502 -0.03(-1.06%)
Aug 25, 2006 2.755 2.755 2.698 2.698 7,651 -0.03(-1.05%)
Aug 24, 2006 2.679 2.755 2.669 2.726 17,163 +0.08(+2.88%)
Aug 23, 2006 2.850 2.860 2.622 2.650 67,983 +0.27(+11.20%)
Aug 22, 2006 2.793 2.850 2.383 2.383 62,623 -0.34(-12.59%)
Aug 21, 2006 2.765 2.900 2.717 2.726 20,310 -0.11(-4.03%)
Aug 18, 2006 2.974 2.984 2.812 2.841 38,781 -0.18(-5.99%)
Aug 17, 2006 2.927 3.026 2.927 3.022 8,310 -0.11(-3.65%)
Aug 16, 2006 2.860 3.175 2.860 3.136 40,542 +0.24(+8.22%)
Aug 15, 2006 2.860 2.900 2.860 2.898 17,228 +0.01(+0.33%)
Aug 14, 2006 2.860 2.955 2.846 2.889 30,688 +0.04(+1.34%)
Aug 11, 2006 2.831 2.879 2.822 2.850 93,530 -0.01(-0.33%)
Aug 10, 2006 2.936 2.950 2.831 2.860 79,735 -0.06(-1.96%)
Aug 09, 2006 2.917 2.927 2.889 2.917 13,022 -0.05(-1.61%)
Aug 08, 2006 2.936 2.984 2.936 2.965 5,798 +0.02(+0.65%)
Aug 07, 2006 2.898 2.955 2.898 2.946 7,921 +0.01(+0.32%)
Aug 04, 2006 2.955 2.955 2.936 2.936 6,923 +0.00(+0.00%)
Aug 03, 2006 2.965 2.965 2.884 2.936 9,321 -0.02(-0.65%)
Aug 02, 2006 2.869 3.003 2.860 2.955 19,554 +0.08(+2.65%)
Aug 01, 2006 2.993 3.003 2.860 2.879 12,213 -0.12(-4.13%)
Jul 31, 2006 2.889 3.003 2.850 3.003 52,764 +0.14(+4.81%)
Jul 28, 2006 2.650 2.945 2.650 2.865 64,140 +0.11(+3.99%)
Jul 27, 2006 3.041 3.051 2.526 2.755 133,061 -0.25(-8.25%)
Jul 26, 2006 3.584 3.584 2.879 3.003 90,377 -0.66(-17.97%)
Jul 25, 2006 3.270 3.766 3.270 3.661 47,869 +0.39(+11.95%)
Jul 24, 2006 3.222 3.279 3.194 3.270 6,141 +0.07(+2.08%)
Jul 21, 2006 3.203 3.556 3.098 3.203 56,106 -0.31(-8.70%)
Jul 20, 2006 3.365 3.508 3.327 3.508 5,377 +0.11(+3.37%)
Jul 19, 2006 3.365 3.527 3.346 3.394 8,863 +0.07(+2.01%)
Jul 18, 2006 3.470 3.518 3.194 3.327 17,940 -0.14(-4.12%)
Jul 17, 2006 3.527 3.527 3.451 3.470 4,332 -0.08(-2.15%)
Jul 14, 2006 3.432 3.575 3.432 3.546 21,523 +0.14(+4.20%)
Jul 13, 2006 3.708 3.708 3.356 3.403 24,714 -0.31(-8.46%)
Jul 12, 2006 3.613 3.747 3.527 3.718 12,415 +0.03(+0.78%)
Jul 11, 2006 3.575 3.689 3.451 3.689 12,144 +0.09(+2.38%)
Jul 10, 2006 3.785 3.785 3.604 3.604 8,733 -0.06(-1.56%)
Jul 07, 2006 3.575 3.699 3.575 3.661 19,945 +0.05(+1.32%)
Jul 06, 2006 3.632 3.689 3.575 3.613 19,836 -0.08(-2.07%)
Jul 05, 2006 3.575 3.689 3.575 3.689 14,793 +0.08(+2.14%)
Jul 03, 2006 3.641 3.641 3.604 3.612 1,813 -0.03(-0.81%)
Jun 30, 2006 3.565 3.642 3.523 3.642 23,823 +0.05(+1.33%)
Jun 29, 2006 3.556 3.642 3.518 3.594 9,021 -0.07(-1.82%)
Jun 28, 2006 3.461 3.661 3.410 3.661 15,629 +0.13(+3.78%)
Jun 27, 2006 3.384 3.527 3.346 3.527 34,074 -0.02(-0.54%)
Jun 26, 2006 3.613 3.661 3.537 3.546 10,279 -0.10(-2.62%)
Jun 23, 2006 3.489 3.699 3.422 3.642 6,713 +0.13(+3.80%)
Jun 22, 2006 3.718 3.766 3.474 3.508 26,549 -0.21(-5.64%)
Jun 21, 2006 3.651 3.794 3.531 3.718 36,081 +0.10(+2.63%)
Jun 20, 2006 3.251 3.708 3.232 3.623 65,021 +0.40(+12.43%)
Jun 19, 2006 3.213 3.270 3.194 3.222 23,869 -0.02(-0.59%)
Jun 16, 2006 3.251 3.260 3.184 3.241 17,030 +0.02(+0.59%)
Jun 15, 2006 3.279 3.289 3.108 3.222 32,492 -0.01(-0.29%)
Jun 14, 2006 3.251 3.279 3.194 3.232 36,551 +0.01(+0.30%)
Jun 13, 2006 3.794 3.794 3.098 3.222 105,016 -0.56(-14.86%)
Jun 12, 2006 3.718 3.794 3.680 3.785 20,656 +0.05(+1.28%)
Jun 09, 2006 3.813 3.851 3.699 3.737 23,728 -0.05(-1.26%)
Jun 08, 2006 3.680 3.842 3.680 3.785 80,187 +0.04(+1.02%)
Jun 07, 2006 3.813 3.870 3.727 3.747 60,663 -0.07(-1.75%)
Jun 06, 2006 3.632 3.813 3.518 3.813 45,499 +0.17(+4.71%)
Jun 05, 2006 3.318 3.670 3.308 3.642 40,811 +0.10(+2.96%)
Jun 02, 2006 3.642 3.670 3.499 3.537 30,267 -0.11(-3.13%)
Jun 01, 2006 3.661 3.661 3.584 3.651 17,631 +0.02(+0.53%)
May 31, 2006 3.403 3.655 3.346 3.632 63,167 +0.21(+6.13%)
May 30, 2006 3.213 3.461 3.146 3.422 132,610 +0.23(+7.16%)
May 26, 2006 3.232 3.260 3.165 3.194 26,907 -0.01(-0.30%)
May 25, 2006 3.003 3.279 3.003 3.203 71,887 +0.10(+3.39%)
May 24, 2006 3.222 3.222 3.098 3.098 109,429 -0.14(-4.41%)
May 23, 2006 3.594 3.670 3.213 3.241 154,035 -0.44(-11.92%)
May 22, 2006 3.899 3.899 3.632 3.680 53,251 -0.24(-6.08%)
May 19, 2006 3.928 4.090 3.851 3.918 81,977 +0.08(+1.99%)
May 18, 2006 3.727 3.909 3.727 3.842 33,934 -0.01(-0.25%)
May 17, 2006 3.613 3.947 3.613 3.851 79,634 -0.01(-0.25%)
May 16, 2006 3.556 4.052 3.537 3.861 77,577 +0.00(+0.00%)
May 15, 2006 4.004 4.147 3.432 3.861 224,241 -0.27(-6.47%)
May 12, 2006 4.357 4.357 4.080 4.128 79,262 -0.29(-6.48%)
May 11, 2006 4.585 4.614 4.395 4.414 68,226 -0.02(-0.43%)
May 10, 2006 4.290 4.614 4.242 4.433 74,107 +0.10(+2.42%)
May 09, 2006 4.376 4.376 4.195 4.328 102,618 -0.10(-2.37%)
May 08, 2006 4.309 4.614 4.309 4.433 71,037 -0.13(-2.92%)
May 05, 2006 4.500 4.614 4.385 4.566 106,517 +0.05(+1.05%)
May 04, 2006 4.271 4.605 4.023 4.519 42,586 +0.25(+5.80%)
May 03, 2006 4.290 4.309 4.214 4.271 181,784 -0.02(-0.44%)
May 02, 2006 4.252 4.290 4.099 4.290 129,086 +0.07(+1.58%)
May 01, 2006 4.299 4.309 4.204 4.223 54,749 +0.00(+0.00%)
Apr 28, 2006 4.156 4.423 4.109 4.223 302,418 +0.03(+0.68%)
Apr 27, 2006 4.319 4.319 4.052 4.195 144,953 -0.10(-2.44%)
Apr 26, 2006 4.719 4.767 4.233 4.299 169,545 -0.37(-7.96%)
Apr 25, 2006 4.490 4.719 3.994 4.671 306,845 +0.24(+5.38%)
Apr 24, 2006 4.681 4.814 4.366 4.433 276,313 -0.36(-7.55%)
Apr 21, 2006 4.671 4.900 4.652 4.795 374,593 +0.14(+3.07%)
Apr 20, 2006 4.481 4.671 4.462 4.652 261,782 +0.20(+4.59%)
Apr 19, 2006 4.471 4.576 4.395 4.448 166,641 +0.02(+0.56%)
Apr 18, 2006 4.528 4.528 4.395 4.423 271,362 -0.07(-1.49%)
Apr 17, 2006 4.328 4.528 4.147 4.490 308,924 +0.41(+10.05%)
Apr 13, 2006 4.004 4.357 3.890 4.080 262,211 +0.08(+1.90%)
Apr 12, 2006 3.432 4.023 3.337 4.004 143,210 +0.57(+16.67%)
Apr 11, 2006 3.575 3.575 3.346 3.432 49,865 -0.14(-4.00%)
Apr 10, 2006 3.556 3.661 3.537 3.575 34,814 +0.07(+1.90%)
Apr 07, 2006 3.718 3.718 3.499 3.508 50,811 -0.21(-5.64%)
Apr 06, 2006 3.766 3.785 3.575 3.718 93,301 -0.02(-0.51%)
Apr 05, 2006 3.441 3.756 3.441 3.737 69,278 +0.05(+1.29%)
Apr 04, 2006 3.670 3.699 3.604 3.689 99,201 +0.07(+1.84%)
Apr 03, 2006 3.623 3.661 3.556 3.623 87,296 +0.08(+2.15%)
Mar 31, 2006 3.584 3.613 3.508 3.546 112,503 +0.02(+0.54%)
Mar 30, 2006 3.241 3.546 3.241 3.527 100,309 +0.31(+9.47%)
Mar 29, 2006 3.232 3.232 3.203 3.222 59,504 +0.01(+0.30%)
Mar 28, 2006 3.222 3.222 3.184 3.213 61,361 +0.01(+0.30%)
Mar 27, 2006 3.241 3.241 3.175 3.203 66,285 +0.03(+0.86%)
Mar 24, 2006 3.194 3.194 3.129 3.176 110,281 +0.08(+2.51%)
Mar 23, 2006 2.869 3.155 2.860 3.098 324,341 +0.14(+4.84%)
Mar 22, 2006 2.812 2.955 2.812 2.955 20,245 +0.07(+2.31%)
Mar 21, 2006 3.165 3.165 2.889 2.889 12,010 -0.10(-3.50%)
Mar 20, 2006 3.070 3.070 2.974 2.993 12,309 -0.08(-2.48%)
Mar 17, 2006 3.155 3.155 2.974 3.070 19,516 -0.01(-0.31%)
Mar 16, 2006 3.289 3.289 2.974 3.079 76,131 -0.10(-3.00%)
Mar 15, 2006 3.279 3.279 3.115 3.175 25,877 -0.06(-1.77%)
Mar 14, 2006 3.108 3.270 3.108 3.232 112,011 +0.12(+3.99%)
Mar 13, 2006 3.136 3.136 3.079 3.108 24,192 +0.00(+0.00%)
Mar 10, 2006 3.089 3.117 3.051 3.108 33,283 +0.09(+2.84%)
Mar 09, 2006 3.070 3.070 3.006 3.022 2,601 -0.09(-2.76%)
Mar 08, 2006 3.051 3.108 3.051 3.108 18,727 +0.02(+0.62%)
Mar 07, 2006 3.089 3.108 3.051 3.089 22,126 +0.07(+2.21%)
Mar 06, 2006 2.965 3.097 2.927 3.022 20,735 +0.10(+3.59%)
Mar 03, 2006 2.946 2.955 2.908 2.917 32,399 +0.04(+1.32%)
Mar 02, 2006 2.955 2.955 2.879 2.879 15,246 -0.05(-1.63%)
Mar 01, 2006 2.860 2.946 2.860 2.927 31,304 +0.05(+1.66%)
Feb 28, 2006 2.869 2.908 2.869 2.879 35,507 +0.01(+0.33%)
Feb 27, 2006 2.955 2.984 2.841 2.869 35,163 -0.05(-1.63%)
Feb 24, 2006 3.003 3.003 2.841 2.917 53,559 -0.05(-1.61%)
Feb 23, 2006 3.146 3.146 2.965 2.965 59,200 -0.12(-4.01%)
Feb 22, 2006 2.860 3.108 2.860 3.089 349,605 +0.23(+8.00%)
Feb 21, 2006 2.726 2.908 2.726 2.860 122,557 +0.15(+5.63%)
Feb 17, 2006 2.765 2.765 2.574 2.707 31,521 -0.01(-0.35%)
Feb 16, 2006 2.717 2.717 2.698 2.717 5,874 -0.00(-0.03%)
Feb 15, 2006 2.765 2.765 2.717 2.718 21,095 -0.04(-1.35%)
Feb 14, 2006 2.698 2.765 2.698 2.755 15,362 +0.08(+2.85%)
Feb 13, 2006 2.612 2.746 2.612 2.679 16,363 -0.06(-2.29%)
Feb 10, 2006 2.545 2.742 2.545 2.742 8,890 +0.12(+4.58%)
Feb 09, 2006 2.611 2.669 2.611 2.622 7,230 +0.00(+0.00%)
Feb 08, 2006 2.536 2.631 2.479 2.622 20,301 -0.04(-1.35%)
Feb 07, 2006 2.746 2.755 2.641 2.657 26,431 -0.09(-3.30%)
Feb 06, 2006 2.765 2.765 2.726 2.748 11,821 +0.03(+1.14%)
Feb 03, 2006 2.707 2.746 2.707 2.717 22,762 +0.00(+0.00%)
Feb 02, 2006 2.688 2.746 2.383 2.717 44,909 +0.00(+0.00%)
Feb 01, 2006 2.622 2.736 2.622 2.717 14,895 +0.01(+0.35%)
Jan 31, 2006 2.717 2.717 2.707 2.707 4,753 -0.02(-0.70%)
Jan 30, 2006 2.583 2.736 2.583 2.726 4,615 +0.10(+4.00%)
Jan 27, 2006 2.421 2.669 2.421 2.622 15,266 -0.01(-0.36%)
Jan 26, 2006 2.631 2.688 2.383 2.631 30,814 -0.12(-4.50%)
Jan 25, 2006 2.850 2.850 2.736 2.755 12,063 -0.01(-0.34%)
Jan 24, 2006 2.622 2.765 2.622 2.765 19,112 +0.14(+5.45%)
Jan 23, 2006 2.679 2.688 2.622 2.622 10,804 -0.07(-2.48%)
Jan 20, 2006 2.850 2.850 2.660 2.688 13,811 -0.07(-2.42%)
Jan 19, 2006 2.622 2.803 2.603 2.755 63,288 +0.21(+8.08%)
Jan 18, 2006 2.517 2.622 2.517 2.549 11,838 +0.07(+2.85%)
Jan 17, 2006 2.402 2.479 2.345 2.479 12,839 +0.09(+3.59%)
Jan 13, 2006 2.402 2.440 2.364 2.393 4,953 -0.04(-1.57%)
Jan 12, 2006 2.421 2.440 2.375 2.431 9,755 +0.06(+2.41%)
Jan 11, 2006 2.421 2.421 2.345 2.374 12,902 +0.05(+2.05%)
Jan 10, 2006 2.269 2.326 2.250 2.326 10,998 +0.05(+2.09%)
Jan 09, 2006 2.307 2.364 2.269 2.278 21,356 -0.03(-1.24%)
Jan 06, 2006 2.345 2.364 2.269 2.307 20,213 -0.03(-1.22%)
Jan 05, 2006 2.355 2.364 2.307 2.336 15,983 +0.01(+0.41%)
Jan 04, 2006 2.364 2.383 2.250 2.326 11,170 +0.01(+0.41%)
Jan 03, 2006 2.232 2.317 2.164 2.317 16,468 +0.10(+4.29%)
Dec 30, 2005 2.269 2.288 2.193 2.221 26,339 +0.06(+2.64%)
Dec 29, 2005 2.154 2.193 2.145 2.164 24,739 +0.05(+2.25%)
Dec 28, 2005 2.078 2.193 2.078 2.116 35,035 +0.04(+1.83%)
Dec 27, 2005 2.059 2.078 2.050 2.078 12,377 +0.03(+1.40%)
Dec 23, 2005 2.086 2.097 2.050 2.050 12,272 -0.05(-2.27%)
Dec 22, 2005 2.097 2.107 2.050 2.097 26,225 +0.04(+1.85%)
Dec 21, 2005 2.097 2.097 2.050 2.059 22,972 +0.01(+0.46%)
Dec 20, 2005 1.954 2.097 1.954 2.050 25,054 +0.08(+3.86%)
Dec 19, 2005 2.031 2.031 1.964 1.973 20,161 -0.03(-1.43%)
Dec 16, 2005 2.040 2.050 2.002 2.002 3,671 +0.00(+0.00%)
Dec 15, 2005 2.002 2.040 2.002 2.002 28,797 +0.00(+0.00%)
Dec 14, 2005 2.097 2.097 1.983 2.002 4,225 -0.06(-2.77%)
Dec 13, 2005 2.078 2.116 2.002 2.059 13,296 -0.00(-0.00%)
Dec 12, 2005 2.278 2.278 2.059 2.059 16,888 -0.08(-3.57%)
Dec 09, 2005 2.126 2.154 2.088 2.135 8,227 -0.04(-1.76%)
Dec 08, 2005 2.021 2.174 2.021 2.174 23,031 +0.14(+7.04%)
Dec 07, 2005 2.116 2.116 1.964 2.031 61,946 +0.07(+3.40%)
Dec 06, 2005 2.097 2.135 1.964 1.964 37,548 -0.17(-8.04%)
Dec 05, 2005 2.050 2.145 2.050 2.135 11,776 +0.04(+1.82%)
Dec 02, 2005 1.973 2.193 1.973 2.097 40,304 +0.09(+4.44%)
Dec 01, 2005 2.050 2.050 1.973 2.008 11,156 -0.04(-1.98%)
Nov 30, 2005 2.135 2.135 2.049 2.049 5,035 +0.01(+0.42%)
Nov 29, 2005 1.954 2.193 1.954 2.040 13,636 +0.10(+5.42%)
Nov 28, 2005 2.050 2.154 1.907 1.935 59,627 -0.06(-2.87%)
Nov 25, 2005 2.107 2.116 1.992 1.992 6,975 -0.15(-7.11%)
Nov 23, 2005 2.097 2.193 2.037 2.145 8,437 -0.02(-0.86%)
Nov 22, 2005 1.973 2.193 1.973 2.164 18,870 +0.16(+8.07%)
Nov 21, 2005 2.032 2.059 1.973 2.002 41,250 -0.06(-2.78%)
Nov 18, 2005 1.964 2.154 1.946 2.059 40,144 +0.01(+0.46%)
Nov 17, 2005 2.136 2.136 1.954 2.050 61,022 -0.09(-4.02%)
Nov 16, 2005 2.145 2.297 2.059 2.135 20,163 -0.06(-2.61%)
Nov 15, 2005 2.173 2.274 2.145 2.193 18,852 +0.08(+3.60%)
Nov 14, 2005 2.097 2.135 2.097 2.116 944 +0.06(+2.77%)
Nov 11, 2005 2.143 2.240 2.059 2.059 17,465 -0.07(-3.13%)
Nov 10, 2005 2.180 2.288 2.126 2.126 9,650 -0.02(-0.89%)
Nov 09, 2005 2.193 2.193 2.145 2.145 4,279 -0.02(-0.88%)
Nov 08, 2005 2.288 2.288 2.097 2.164 30,629 -0.12(-5.42%)
Nov 07, 2005 2.288 2.345 2.221 2.288 9,377 +0.05(+2.13%)
Nov 04, 2005 2.126 2.355 1.983 2.240 13,353 +0.02(+0.85%)
Nov 03, 2005 2.152 2.355 2.152 2.221 6,828 -0.10(-4.51%)
Nov 02, 2005 2.269 2.355 2.183 2.326 7,814 +0.13(+6.09%)
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.