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

The Magnificent Seven ETF (NQ: MAGS )

42.98 +0.11 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Nov 30, 2005 6.871 7.014 6.775 6.783 41,174 -0.14(-2.07%)
Nov 29, 2005 6.795 6.998 6.775 6.927 61,090 +0.10(+1.40%)
Nov 28, 2005 6.704 6.879 6.704 6.831 78,883 +0.06(+0.82%)
Nov 25, 2005 6.927 6.975 6.600 6.775 95,627 -0.06(-0.82%)
Nov 23, 2005 6.775 6.847 6.735 6.831 136,421 +0.14(+2.02%)
Nov 22, 2005 6.839 6.855 6.696 6.696 112,739 -0.19(-2.78%)
Nov 21, 2005 6.911 6.975 6.839 6.887 91,929 -0.06(-0.80%)
Nov 18, 2005 6.946 7.166 6.927 6.943 172,319 -0.02(-0.34%)
Nov 17, 2005 7.014 7.134 6.935 6.967 126,890 -0.05(-0.68%)
Nov 16, 2005 6.935 7.046 6.935 7.014 45,462 +0.06(+0.92%)
Nov 15, 2005 6.991 7.046 6.927 6.951 39,436 -0.15(-2.13%)
Nov 14, 2005 7.102 7.198 6.935 7.102 52,733 -0.07(-1.00%)
Nov 11, 2005 7.254 7.389 6.943 7.174 207,362 +0.00(+0.00%)
Nov 10, 2005 7.429 7.533 7.174 7.174 120,681 -0.27(-3.64%)
Nov 09, 2005 7.365 7.501 7.293 7.445 130,999 +0.18(+2.41%)
Nov 08, 2005 7.493 7.572 7.270 7.270 117,526 -0.29(-3.90%)
Nov 07, 2005 7.493 7.572 7.357 7.564 94,338 +0.06(+0.85%)
Nov 04, 2005 7.429 7.612 7.317 7.501 86,933 -0.01(-0.11%)
Nov 03, 2005 7.277 7.684 7.277 7.509 133,248 +0.17(+2.28%)
Nov 02, 2005 7.644 7.644 7.030 7.341 141,476 -0.19(-2.54%)
Nov 01, 2005 7.413 7.556 7.254 7.533 87,390 +0.06(+0.75%)
Oct 31, 2005 7.174 7.533 7.174 7.477 85,935 +0.24(+3.30%)
Oct 28, 2005 7.174 7.389 7.174 7.238 117,655 +0.01(+0.11%)
Oct 27, 2005 7.580 7.724 7.206 7.230 63,799 -0.44(-5.72%)
Oct 26, 2005 7.835 7.835 7.477 7.668 57,073 -0.14(-1.84%)
Oct 25, 2005 7.596 7.899 7.596 7.812 22,850 +0.22(+2.83%)
Oct 24, 2005 7.533 7.708 7.533 7.596 78,979 +0.00(+0.00%)
Oct 21, 2005 7.684 7.851 7.580 7.596 11,293 +0.02(+0.21%)
Oct 20, 2005 7.668 7.963 7.572 7.580 34,095 -0.19(-2.46%)
Oct 19, 2005 7.867 8.154 7.548 7.772 61,974 -0.16(-2.01%)
Oct 18, 2005 7.971 8.146 7.748 7.931 34,994 -0.04(-0.50%)
Oct 17, 2005 7.971 8.091 7.891 7.971 37,301 +0.00(+0.00%)
Oct 14, 2005 7.668 8.051 7.493 7.971 61,281 +0.28(+3.63%)
Oct 13, 2005 8.146 8.146 7.660 7.692 27,556 -0.29(-3.69%)
Oct 12, 2005 8.043 8.083 7.923 7.987 127,677 -0.14(-1.67%)
Oct 11, 2005 8.282 8.282 7.955 8.122 48,797 -0.22(-2.58%)
Oct 10, 2005 8.362 8.370 8.282 8.338 6,975 +0.08(+0.97%)
Oct 07, 2005 8.075 8.529 8.059 8.258 34,020 +0.20(+2.47%)
Oct 06, 2005 8.393 8.561 8.051 8.059 75,260 -0.35(-4.17%)
Oct 05, 2005 8.760 8.760 8.409 8.409 13,862 -0.16(-1.86%)
Oct 04, 2005 8.656 8.744 8.489 8.569 17,931 -0.17(-1.92%)
Oct 03, 2005 8.465 8.768 8.465 8.736 36,861 +0.10(+1.11%)
Sep 30, 2005 8.393 8.728 8.393 8.641 27,005 +0.17(+1.98%)
Sep 29, 2005 8.385 8.569 8.370 8.473 19,352 -0.02(-0.28%)
Sep 28, 2005 8.489 8.688 8.346 8.497 56,018 -0.19(-2.20%)
Sep 27, 2005 8.744 8.744 8.585 8.688 44,648 -0.06(-0.64%)
Sep 26, 2005 8.648 8.752 8.609 8.744 83,117 +0.03(+0.37%)
Sep 23, 2005 8.712 8.768 8.625 8.712 39,174 +0.01(+0.09%)
Sep 22, 2005 8.704 8.848 8.545 8.704 65,366 +0.01(+0.14%)
Sep 21, 2005 8.688 8.728 8.593 8.692 63,199 +0.00(+0.05%)
Sep 20, 2005 8.768 8.768 8.577 8.688 39,963 -0.04(-0.46%)
Sep 19, 2005 8.736 8.840 8.625 8.728 26,094 -0.07(-0.82%)
Sep 16, 2005 8.840 8.927 8.712 8.800 78,220 +0.07(+0.82%)
Sep 15, 2005 8.792 8.808 8.553 8.728 64,420 +0.04(+0.46%)
Sep 14, 2005 8.768 8.768 8.609 8.688 23,836 +0.06(+0.65%)
Sep 13, 2005 8.433 8.736 8.346 8.633 106,149 +0.13(+1.50%)
Sep 12, 2005 8.521 8.664 8.417 8.505 55,009 -0.09(-1.02%)
Sep 09, 2005 8.457 8.672 8.377 8.593 54,404 +0.21(+2.47%)
Sep 08, 2005 8.449 8.521 8.290 8.385 38,137 -0.07(-0.85%)
Sep 07, 2005 8.513 8.728 8.138 8.457 29,606 -0.15(-1.76%)
Sep 06, 2005 8.736 8.744 8.489 8.609 34,506 +0.02(+0.28%)
Sep 02, 2005 8.433 8.760 8.433 8.585 78,119 +0.06(+0.75%)
Sep 01, 2005 8.210 8.561 8.138 8.521 125,343 +0.27(+3.28%)
Aug 31, 2005 8.298 8.497 8.170 8.250 227,483 -0.10(-1.15%)
Aug 30, 2005 8.848 8.848 8.306 8.346 197,059 -0.44(-4.99%)
Aug 29, 2005 8.792 8.792 8.648 8.784 41,706 -0.06(-0.72%)
Aug 26, 2005 8.864 8.959 8.840 8.848 32,363 -0.09(-0.98%)
Aug 25, 2005 8.927 9.151 8.744 8.935 102,808 +0.13(+1.45%)
Aug 24, 2005 8.768 8.896 8.696 8.808 51,304 -0.06(-0.63%)
Aug 23, 2005 8.864 8.912 8.728 8.864 63,007 -0.04(-0.45%)
Aug 22, 2005 8.768 8.920 8.672 8.904 140,595 +0.11(+1.27%)
Aug 19, 2005 8.768 8.927 8.641 8.792 56,082 -0.04(-0.45%)
Aug 18, 2005 8.848 8.927 8.617 8.832 74,752 +0.05(+0.54%)
Aug 17, 2005 8.553 9.047 8.553 8.784 86,032 +0.25(+2.89%)
Aug 16, 2005 8.306 8.864 8.306 8.537 146,352 +0.07(+0.85%)
Aug 15, 2005 8.210 8.609 8.210 8.465 66,881 +0.23(+2.81%)
Aug 12, 2005 8.186 8.362 8.122 8.234 140,695 +0.02(+0.29%)
Aug 11, 2005 8.162 8.341 8.035 8.210 90,455 +0.14(+1.78%)
Aug 10, 2005 8.258 8.370 7.987 8.067 89,864 -0.27(-3.25%)
Aug 09, 2005 8.130 8.433 8.130 8.338 118,693 +0.13(+1.55%)
Aug 08, 2005 8.545 8.585 8.130 8.210 127,213 -0.40(-4.63%)
Aug 05, 2005 8.648 8.943 8.577 8.609 136,347 -0.10(-1.19%)
Aug 04, 2005 8.633 9.257 8.633 8.712 359,309 +0.33(+3.90%)
Aug 03, 2005 8.521 8.609 8.306 8.385 252,259 -0.24(-2.77%)
Aug 02, 2005 8.648 8.728 8.385 8.625 142,453 -0.02(-0.28%)
Aug 01, 2005 8.680 8.736 8.450 8.648 143,981 +0.01(+0.09%)
Jul 29, 2005 8.505 8.768 8.370 8.641 276,381 +0.07(+0.84%)
Jul 28, 2005 8.306 8.951 7.899 8.569 570,469 +0.30(+3.66%)
Jul 27, 2005 8.330 8.330 8.091 8.266 127,953 -0.06(-0.77%)
Jul 26, 2005 8.274 8.449 8.083 8.330 211,148 +0.04(+0.48%)
Jul 25, 2005 8.083 8.529 7.931 8.290 698,172 +0.29(+3.59%)
Jul 22, 2005 7.812 8.370 7.620 8.003 436,987 +0.28(+3.61%)
Jul 21, 2005 7.812 7.851 7.604 7.724 213,918 +0.15(+2.00%)
Jul 20, 2005 7.652 7.652 7.333 7.572 137,861 -0.02(-0.21%)
Jul 19, 2005 7.572 7.651 7.373 7.588 76,500 +0.07(+0.95%)
Jul 18, 2005 7.700 7.796 7.293 7.517 134,333 -0.18(-2.38%)
Jul 15, 2005 7.796 7.835 7.572 7.700 147,132 -0.02(-0.21%)
Jul 14, 2005 7.668 7.835 7.652 7.716 230,169 +0.10(+1.36%)
Jul 13, 2005 7.445 7.636 7.333 7.612 236,081 +0.17(+2.25%)
Jul 12, 2005 7.365 7.596 7.254 7.445 338,429 +0.15(+2.07%)
Jul 11, 2005 6.967 7.317 6.775 7.294 376,075 +0.38(+5.55%)
Jul 08, 2005 7.094 7.158 6.775 6.911 644,604 -0.18(-2.58%)
Jul 07, 2005 7.413 7.708 6.943 7.094 5,742,684 +0.82(+13.09%)
Jul 06, 2005 6.305 6.321 6.233 6.273 40,979 -0.03(-0.51%)
Jul 05, 2005 6.401 6.401 6.249 6.305 43,658 -0.01(-0.13%)
Jul 01, 2005 6.233 6.449 6.233 6.313 46,418 +0.02(+0.38%)
Jun 30, 2005 6.345 6.449 6.233 6.289 65,610 -0.09(-1.37%)
Jun 29, 2005 6.369 6.409 6.305 6.377 40,310 -0.04(-0.62%)
Jun 28, 2005 6.409 6.501 6.361 6.417 31,978 -0.03(-0.49%)
Jun 27, 2005 6.560 6.560 6.409 6.449 39,362 -0.13(-1.94%)
Jun 24, 2005 6.409 6.616 6.401 6.576 48,950 +0.16(+2.48%)
Jun 23, 2005 6.409 6.441 6.305 6.417 122,799 +0.00(+0.00%)
Jun 22, 2005 6.449 6.528 6.417 6.417 44,876 -0.11(-1.71%)
Jun 21, 2005 6.385 6.560 6.385 6.528 48,144 +0.10(+1.49%)
Jun 20, 2005 6.544 6.600 6.393 6.433 123,459 -0.22(-3.35%)
Jun 17, 2005 6.783 6.935 6.576 6.656 198,777 -0.15(-2.22%)
Jun 16, 2005 6.863 6.895 6.767 6.807 104,416 -0.16(-2.29%)
Jun 15, 2005 6.751 6.975 6.743 6.967 78,373 +0.17(+2.46%)
Jun 14, 2005 6.807 6.855 6.783 6.799 59,997 -0.01(-0.12%)
Jun 13, 2005 6.735 6.855 6.727 6.807 28,487 +0.03(+0.47%)
Jun 10, 2005 6.839 6.975 6.775 6.775 127,994 -0.10(-1.39%)
Jun 09, 2005 6.967 6.967 6.823 6.871 40,031 -0.02(-0.35%)
Jun 08, 2005 6.935 6.959 6.863 6.895 100,748 +0.00(+0.00%)
Jun 07, 2005 7.166 7.285 6.775 6.895 218,409 -0.29(-4.10%)
Jun 06, 2005 7.341 7.341 7.134 7.190 63,814 -0.11(-1.53%)
Jun 03, 2005 7.333 7.397 7.238 7.301 35,473 +0.04(+0.55%)
Jun 02, 2005 7.333 7.333 7.030 7.262 74,815 -0.07(-0.98%)
Jun 01, 2005 7.756 7.756 7.309 7.333 99,996 -0.33(-4.37%)
May 31, 2005 7.827 8.043 7.373 7.668 334,290 +0.41(+5.60%)
May 27, 2005 7.174 7.293 7.014 7.261 107,322 +0.16(+2.24%)
May 26, 2005 6.951 7.134 6.903 7.102 78,631 +0.18(+2.65%)
May 25, 2005 6.871 6.967 6.855 6.919 48,889 +0.01(+0.12%)
May 24, 2005 6.911 7.014 6.855 6.911 61,222 +0.00(+0.00%)
May 23, 2005 7.086 7.285 6.847 6.911 170,725 -0.21(-2.91%)
May 20, 2005 6.991 7.158 6.983 7.118 50,182 +0.15(+2.18%)
May 19, 2005 7.166 7.214 6.783 6.967 192,205 -0.16(-2.24%)
May 18, 2005 7.254 7.348 6.893 7.126 170,368 -0.16(-2.19%)
May 17, 2005 7.254 7.380 7.254 7.285 19,180 -0.02(-0.22%)
May 16, 2005 7.214 7.453 7.214 7.301 21,560 +0.00(+0.00%)
May 13, 2005 7.349 7.349 7.174 7.301 49,738 +0.06(+0.77%)
May 12, 2005 7.572 7.572 7.222 7.246 105,520 -0.27(-3.61%)
May 11, 2005 7.676 7.676 7.469 7.517 58,706 -0.24(-3.08%)
May 10, 2005 7.660 7.796 7.564 7.756 31,046 -0.02(-0.21%)
May 09, 2005 7.732 7.835 7.493 7.772 58,334 +0.15(+1.99%)
May 06, 2005 7.485 7.732 7.429 7.620 62,818 +0.13(+1.70%)
May 05, 2005 7.421 7.644 7.413 7.493 35,892 +0.03(+0.43%)
May 04, 2005 7.533 7.652 7.413 7.461 59,886 -0.10(-1.37%)
May 03, 2005 7.461 7.772 7.413 7.564 51,458 -0.05(-0.63%)
May 02, 2005 7.453 7.756 7.222 7.612 216,784 +0.28(+3.80%)
Apr 29, 2005 7.206 7.509 7.206 7.333 94,094 +0.03(+0.44%)
Apr 28, 2005 7.309 7.509 7.174 7.301 133,783 -0.05(-0.65%)
Apr 27, 2005 7.285 7.453 7.214 7.349 106,413 +0.04(+0.55%)
Apr 26, 2005 7.652 7.692 7.293 7.309 146,223 -0.25(-3.27%)
Apr 25, 2005 7.588 7.851 7.501 7.556 100,112 -0.03(-0.43%)
Apr 22, 2005 7.572 7.851 7.501 7.589 69,740 -0.04(-0.51%)
Apr 21, 2005 7.724 7.732 7.445 7.628 98,062 -0.02(-0.31%)
Apr 20, 2005 7.796 7.907 7.588 7.652 109,710 -0.10(-1.34%)
Apr 19, 2005 7.692 7.851 7.628 7.756 173,866 +0.01(+0.10%)
Apr 18, 2005 7.804 7.923 7.477 7.748 213,960 +0.17(+2.21%)
Apr 15, 2005 8.003 8.266 7.397 7.580 489,858 -0.33(-4.13%)
Apr 14, 2005 8.170 8.314 7.835 7.907 166,144 -0.34(-4.15%)
Apr 13, 2005 8.385 8.473 8.194 8.250 93,330 +0.02(+0.29%)
Apr 12, 2005 8.083 8.330 8.083 8.226 148,011 +0.01(+0.10%)
Apr 11, 2005 8.537 8.569 8.098 8.218 148,416 -0.35(-4.09%)
Apr 08, 2005 8.648 8.696 8.402 8.569 140,796 -0.17(-1.92%)
Apr 07, 2005 9.119 9.151 8.561 8.736 419,155 -0.33(-3.61%)
Apr 06, 2005 9.278 9.366 9.007 9.063 195,541 +0.01(+0.09%)
Apr 05, 2005 8.975 9.485 8.896 9.055 161,064 +0.18(+1.97%)
Apr 04, 2005 9.167 9.167 8.840 8.880 119,155 -0.15(-1.68%)
Apr 01, 2005 9.366 9.446 8.888 9.031 78,841 -0.22(-2.41%)
Mar 31, 2005 9.246 9.406 8.975 9.254 415,381 +0.52(+5.93%)
Mar 30, 2005 8.696 8.871 8.633 8.736 89,752 +0.12(+1.39%)
Mar 29, 2005 9.023 9.222 8.577 8.617 207,101 -0.53(-5.75%)
Mar 28, 2005 9.557 9.557 8.983 9.143 81,123 -0.13(-1.38%)
Mar 24, 2005 9.517 9.525 9.191 9.270 85,245 -0.02(-0.17%)
Mar 23, 2005 9.406 9.501 9.286 9.286 82,109 -0.20(-2.10%)
Mar 22, 2005 9.302 9.565 9.206 9.485 174,026 +0.18(+1.88%)
Mar 21, 2005 9.629 9.629 9.191 9.310 126,436 -0.29(-3.07%)
Mar 18, 2005 9.366 9.693 9.270 9.605 220,778 +0.26(+2.82%)
Mar 17, 2005 8.904 9.517 8.864 9.342 191,958 +0.25(+2.80%)
Mar 16, 2005 9.725 9.725 8.983 9.088 422,197 -0.65(-6.70%)
Mar 15, 2005 8.744 9.940 8.625 9.741 1,020,894 +1.16(+13.46%)
Mar 14, 2005 8.641 8.720 8.441 8.585 237,169 +0.09(+1.03%)
Mar 11, 2005 8.114 8.609 8.114 8.497 245,059 +0.28(+3.39%)
Mar 10, 2005 8.529 8.784 8.035 8.218 172,680 -0.42(-4.89%)
Mar 09, 2005 8.585 8.848 8.465 8.641 128,512 -0.05(-0.55%)
Mar 08, 2005 8.768 8.848 8.537 8.688 99,111 -0.10(-1.09%)
Mar 07, 2005 8.593 8.888 8.593 8.784 83,086 +0.07(+0.82%)
Mar 04, 2005 8.760 8.840 8.513 8.712 265,525 -0.06(-0.73%)
Mar 03, 2005 8.672 8.864 8.505 8.776 198,129 +0.08(+0.92%)
Mar 02, 2005 8.792 8.888 8.465 8.696 214,991 -0.03(-0.37%)
Mar 01, 2005 8.728 8.768 8.593 8.728 158,455 +0.10(+1.11%)
Feb 28, 2005 8.569 8.768 8.370 8.633 304,447 +0.13(+1.50%)
Feb 25, 2005 8.449 8.720 8.433 8.505 347,575 +0.23(+2.80%)
Feb 24, 2005 8.003 8.322 7.979 8.273 539,347 +0.70(+9.25%)
Feb 23, 2005 7.820 7.820 7.541 7.572 187,903 -0.26(-3.26%)
Feb 22, 2005 7.971 8.130 7.732 7.827 235,962 -0.08(-1.01%)
Feb 18, 2005 7.867 7.939 7.780 7.907 75,657 -0.03(-0.42%)
Feb 17, 2005 7.820 7.971 7.804 7.941 192,577 -0.03(-0.38%)
Feb 16, 2005 8.098 8.274 7.931 7.971 175,638 -0.22(-2.63%)
Feb 15, 2005 8.003 8.330 7.772 8.186 238,230 +0.02(+0.29%)
Feb 14, 2005 8.601 8.625 7.987 8.162 455,781 -0.69(-7.83%)
Feb 11, 2005 9.119 9.151 8.473 8.856 327,656 -0.14(-1.51%)
Feb 10, 2005 8.983 9.167 8.927 8.991 228,607 +0.21(+2.36%)
Feb 09, 2005 8.736 8.840 8.664 8.784 113,547 +0.01(+0.09%)
Feb 08, 2005 8.927 9.023 8.569 8.776 219,871 -0.11(-1.26%)
Feb 07, 2005 8.672 8.920 8.672 8.888 190,813 +0.26(+2.95%)
Feb 04, 2005 8.409 8.720 8.409 8.633 132,354 +0.15(+1.79%)
Feb 03, 2005 8.760 8.967 8.323 8.481 312,578 -0.06(-0.75%)
Feb 02, 2005 7.772 8.601 7.772 8.545 372,065 +0.86(+11.20%)
Feb 01, 2005 7.732 7.915 7.684 7.684 120,074 +0.07(+0.94%)
Jan 31, 2005 7.668 7.915 7.501 7.612 232,639 -0.08(-1.04%)
Jan 28, 2005 7.891 8.083 7.604 7.692 181,794 -0.29(-3.69%)
Jan 27, 2005 8.122 8.330 7.899 7.987 152,498 -0.17(-2.05%)
Jan 26, 2005 7.955 8.266 7.955 8.154 203,898 +0.18(+2.30%)
Jan 25, 2005 7.772 8.130 7.572 7.971 183,784 +0.01(+0.10%)
Jan 24, 2005 8.234 8.298 7.899 7.963 228,340 -0.17(-2.06%)
Jan 21, 2005 8.178 8.497 8.106 8.130 148,573 -0.08(-0.97%)
Jan 20, 2005 8.393 8.449 8.122 8.210 147,326 -0.07(-0.87%)
Jan 19, 2005 8.680 8.680 8.146 8.282 108,066 -0.33(-3.89%)
Jan 18, 2005 8.354 8.800 8.170 8.617 298,198 +0.48(+5.88%)
Jan 14, 2005 8.282 8.282 7.915 8.138 319,452 +0.08(+0.99%)
Jan 13, 2005 8.138 8.346 8.019 8.059 173,108 -0.03(-0.39%)
Jan 12, 2005 8.593 8.648 7.891 8.091 438,137 -0.41(-4.87%)
Jan 11, 2005 8.975 8.975 8.425 8.505 269,961 -0.39(-4.39%)
Jan 10, 2005 8.912 9.087 8.888 8.896 263,734 +0.18(+2.01%)
Jan 07, 2005 8.864 9.071 8.545 8.720 263,818 -0.18(-2.06%)
Jan 06, 2005 9.103 9.390 8.856 8.904 206,975 -0.10(-1.06%)
Jan 05, 2005 9.446 9.517 8.935 8.999 276,916 -0.52(-5.44%)
Jan 04, 2005 9.549 9.972 9.422 9.517 416,426 +0.10(+1.10%)
Jan 03, 2005 9.677 9.860 9.246 9.414 243,365 -0.22(-2.24%)
Dec 31, 2004 10.04 10.04 9.565 9.629 218,166 -0.17(-1.78%)
Dec 30, 2004 9.988 10.28 9.701 9.803 607,956 -0.20(-2.00%)
Dec 29, 2004 9.095 10.11 9.095 10.00 1,187,184 +0.96(+10.57%)
Dec 28, 2004 9.318 9.477 9.039 9.047 526,159 -0.23(-2.49%)
Dec 27, 2004 9.294 9.517 9.151 9.278 171,622 -0.03(-0.34%)
Dec 23, 2004 9.318 9.462 9.167 9.310 372,727 -0.01(-0.09%)
Dec 22, 2004 8.609 9.358 8.569 9.318 627,402 +0.62(+7.15%)
Dec 21, 2004 8.904 9.023 8.449 8.696 444,864 -0.17(-1.89%)
Dec 20, 2004 9.111 9.366 8.776 8.864 325,431 -0.37(-3.97%)
Dec 17, 2004 9.206 9.525 9.143 9.230 277,381 -0.13(-1.36%)
Dec 16, 2004 9.645 9.812 9.214 9.358 578,600 -0.33(-3.45%)
Dec 15, 2004 9.565 9.756 9.565 9.693 274,998 +0.05(+0.50%)
Dec 14, 2004 9.693 9.924 9.573 9.645 240,623 -0.16(-1.63%)
Dec 13, 2004 10.00 10.10 9.629 9.804 253,294 -0.09(-0.89%)
Dec 10, 2004 9.820 10.09 9.820 9.892 121,817 -0.10(-0.97%)
Dec 09, 2004 9.924 10.10 9.812 9.988 223,436 +0.00(+0.01%)
Dec 08, 2004 10.27 10.43 9.701 9.988 657,260 -0.29(-2.87%)
Dec 07, 2004 10.67 10.86 10.18 10.28 421,279 -0.43(-4.02%)
Dec 06, 2004 10.94 10.94 10.59 10.71 309,749 -0.14(-1.32%)
Dec 03, 2004 10.40 11.07 10.30 10.86 1,098,487 +0.42(+4.05%)
Dec 02, 2004 10.63 10.74 10.40 10.43 358,676 -0.10(-0.91%)
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.