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 (%)
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%)
Nov 01, 2005 2.288 2.288 2.183 2.193 17,418 +0.01(+0.44%)
Oct 31, 2005 2.221 2.364 2.011 2.183 16,627 -0.14(-6.15%)
Oct 28, 2005 2.383 2.440 2.297 2.326 64,156 -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 2.297 2.526 35,302 +0.36(+16.74%)
Oct 25, 2005 2.383 2.383 2.164 2.164 52,102 -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 41,987 +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 37,749 -0.04(-2.04%)
Oct 17, 2005 1.983 1.983 1.849 1.869 38,965 -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 2.011 61,864 -0.08(-3.65%)
Oct 10, 2005 2.145 2.240 2.050 2.088 78,216 -0.06(-2.67%)
Oct 07, 2005 2.059 2.154 2.059 2.145 182,977 +0.10(+4.65%)
Oct 06, 2005 2.574 2.574 2.050 2.050 76,334 -0.52(-20.37%)
Oct 05, 2005 2.717 2.746 2.507 2.574 22,343 -0.05(-2.09%)
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 19,474 -0.11(-4.07%)
Sep 30, 2005 2.698 3.298 2.688 2.812 45,546 -0.02(-0.67%)
Sep 29, 2005 2.908 2.955 2.717 2.831 65,811 -0.12(-4.19%)
Sep 28, 2005 3.051 3.051 2.955 2.955 8,612 -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 3.155 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 15,210 -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 3.441 3.575 3.441 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 10,883 -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 77,449 -0.02(-0.56%)
Jul 29, 2005 3.518 3.576 3.403 3.403 46,679 -0.18(-5.05%)
Jul 28, 2005 3.546 3.651 3.527 3.584 34,511 -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 3.441 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 34,616 -0.06(-1.52%)
Jul 05, 2005 3.499 3.775 3.499 3.775 21,189 +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 50,425 -0.02(-0.51%)
Jun 29, 2005 3.670 3.718 3.384 3.718 31,427 +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 55,674 +0.03(+0.76%)
Jun 24, 2005 3.623 3.880 3.623 3.785 41,537 +0.15(+4.20%)
Jun 23, 2005 3.623 3.785 3.623 3.632 69,746 +0.01(+0.26%)
Jun 22, 2005 3.623 3.623 3.365 3.623 56,533 +0.10(+2.70%)
Jun 21, 2005 3.384 3.766 3.337 3.527 173,187 +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 20,822 -0.03(-1.00%)
Jun 02, 2005 2.860 2.860 2.850 2.850 29,266 +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 27,483 +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 2.726 9,914 -0.04(-1.38%)
May 19, 2005 2.765 2.765 2.717 2.765 9,598 +0.05(+1.75%)
May 18, 2005 2.841 2.860 2.707 2.717 63,672 +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 18,252 -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 12,167 +0.15(+5.76%)
May 06, 2005 2.526 2.669 2.526 2.650 80,487 +0.12(+4.91%)
May 05, 2005 2.593 2.593 2.526 2.526 14,919 -0.03(-1.12%)
May 04, 2005 2.644 2.644 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 2.726 2.955 2.726 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 2.726 2.612 2.726 2,672 +0.11(+4.38%)
Apr 22, 2005 2.860 2.860 2.583 2.612 9,126 -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 43,101 -0.22(-7.30%)
Apr 08, 2005 2.984 3.022 2.793 3.003 71,707 +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%)
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.