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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Apr 29, 2005 10.00 10.31 9.890 10.31 167,796 +0.30(+3.00%)
Apr 28, 2005 10.19 10.36 9.890 10.01 162,953 -0.23(-2.25%)
Apr 27, 2005 10.19 10.33 10.08 10.24 83,169 -0.08(-0.78%)
Apr 26, 2005 10.33 10.50 10.11 10.32 81,743 +0.02(+0.19%)
Apr 25, 2005 10.11 10.35 9.880 10.30 46,607 +0.12(+1.18%)
Apr 22, 2005 10.40 10.40 10.10 10.18 80,822 -0.23(-2.21%)
Apr 21, 2005 9.610 10.45 9.610 10.41 168,796 +0.78(+8.10%)
Apr 20, 2005 9.540 9.730 9.530 9.630 137,806 +0.05(+0.52%)
Apr 19, 2005 9.370 9.630 9.370 9.580 75,421 +0.23(+2.46%)
Apr 18, 2005 9.370 9.525 9.270 9.350 61,095 -0.15(-1.58%)
Apr 15, 2005 9.690 9.730 9.230 9.500 93,381 -0.22(-2.26%)
Apr 14, 2005 9.750 9.920 9.720 9.720 61,592 -0.16(-1.62%)
Apr 13, 2005 9.960 10.00 9.740 9.880 66,965 -0.14(-1.40%)
Apr 12, 2005 9.930 10.12 9.930 10.02 160,287 +0.15(+1.52%)
Apr 11, 2005 9.900 9.900 9.610 9.870 49,525 -0.02(-0.20%)
Apr 08, 2005 9.920 10.00 9.706 9.890 99,187 +0.10(+1.02%)
Apr 07, 2005 9.900 9.900 9.650 9.790 79,180 -0.02(-0.20%)
Apr 06, 2005 9.760 9.920 9.700 9.810 25,792 -0.05(-0.51%)
Apr 05, 2005 10.05 10.06 9.655 9.860 104,374 -0.13(-1.30%)
Apr 04, 2005 10.06 10.06 9.730 9.990 157,809 -0.17(-1.67%)
Apr 01, 2005 10.31 10.40 10.08 10.16 265,978 -0.13(-1.26%)
Mar 31, 2005 10.30 10.62 10.23 10.29 166,309 -0.09(-0.87%)
Mar 30, 2005 10.47 10.58 10.26 10.38 55,904 +0.01(+0.10%)
Mar 29, 2005 10.49 10.60 10.26 10.37 137,032 -0.04(-0.38%)
Mar 28, 2005 10.34 10.48 10.24 10.41 119,452 +0.03(+0.29%)
Mar 24, 2005 10.51 10.51 10.26 10.38 84,491 -0.10(-0.95%)
Mar 23, 2005 10.09 10.65 10.09 10.48 356,675 +0.45(+4.43%)
Mar 22, 2005 9.860 10.10 9.860 10.04 105,284 +0.25(+2.50%)
Mar 21, 2005 9.870 9.900 9.640 9.790 54,564 -0.01(-0.10%)
Mar 18, 2005 9.640 9.830 9.520 9.800 99,296 +0.16(+1.66%)
Mar 17, 2005 9.400 9.670 9.390 9.640 72,044 +0.21(+2.23%)
Mar 16, 2005 9.510 9.860 9.410 9.430 71,395 -0.15(-1.57%)
Mar 15, 2005 9.920 9.920 9.520 9.580 42,339 -0.28(-2.84%)
Mar 14, 2005 9.710 9.950 9.710 9.860 77,401 -0.02(-0.20%)
Mar 11, 2005 9.940 10.26 9.710 9.880 63,619 -0.16(-1.59%)
Mar 10, 2005 10.16 10.16 9.710 10.04 77,662 +0.02(+0.20%)
Mar 09, 2005 10.15 10.39 10.02 10.02 61,495 -0.16(-1.57%)
Mar 08, 2005 10.35 10.70 10.09 10.18 104,878 -0.23(-2.21%)
Mar 07, 2005 10.61 10.90 10.35 10.41 81,886 -0.09(-0.86%)
Mar 04, 2005 10.32 10.59 10.32 10.50 260,552 +0.20(+1.94%)
Mar 03, 2005 10.33 10.35 10.04 10.30 166,358 +0.06(+0.59%)
Mar 02, 2005 10.50 10.79 10.17 10.24 190,012 -0.39(-3.67%)
Mar 01, 2005 10.65 10.70 10.44 10.63 189,938 -0.10(-0.93%)
Feb 28, 2005 10.38 10.91 10.33 10.73 263,043 +0.15(+1.42%)
Feb 25, 2005 10.38 10.67 10.20 10.58 205,209 +0.02(+0.19%)
Feb 24, 2005 10.18 10.67 10.14 10.56 212,773 +0.30(+2.92%)
Feb 23, 2005 10.40 10.43 10.06 10.26 200,445 -0.17(-1.63%)
Feb 22, 2005 10.30 10.75 10.25 10.43 212,941 +0.22(+2.15%)
Feb 18, 2005 10.29 10.52 10.14 10.21 109,954 -0.12(-1.16%)
Feb 17, 2005 10.53 10.77 10.30 10.33 82,782 -0.22(-2.09%)
Feb 16, 2005 10.67 10.92 10.25 10.55 298,004 -0.15(-1.40%)
Feb 15, 2005 10.98 11.22 10.48 10.70 263,902 -0.16(-1.47%)
Feb 14, 2005 11.00 11.00 10.60 10.86 117,652 -0.09(-0.82%)
Feb 11, 2005 10.75 11.00 10.75 10.95 411,029 +0.15(+1.39%)
Feb 10, 2005 10.60 10.82 10.31 10.80 529,846 +0.23(+2.18%)
Feb 09, 2005 10.86 10.86 10.51 10.57 318,860 -0.21(-1.95%)
Feb 08, 2005 10.43 10.78 10.28 10.78 450,394 +0.62(+6.10%)
Feb 07, 2005 10.13 10.38 10.01 10.16 322,461 +0.06(+0.59%)
Feb 04, 2005 9.300 10.18 9.240 10.10 695,250 +0.89(+9.66%)
Feb 03, 2005 9.320 9.440 8.920 9.210 660,181 -0.07(-0.75%)
Feb 02, 2005 8.930 9.300 8.740 9.280 1,052,118 +0.50(+5.69%)
Feb 01, 2005 8.950 9.000 8.670 8.780 396,183 -0.09(-1.01%)
Jan 31, 2005 9.160 9.160 8.660 8.870 730,974 -0.04(-0.45%)
Jan 28, 2005 9.290 9.290 8.680 8.910 472,200 -0.17(-1.87%)
Jan 27, 2005 9.090 9.239 9.000 9.080 255,714 +0.03(+0.33%)
Jan 26, 2005 9.120 9.140 8.860 9.050 437,298 +0.01(+0.11%)
Jan 25, 2005 9.000 9.040 8.820 9.040 380,123 +0.30(+3.43%)
Jan 24, 2005 9.150 9.150 8.650 8.740 207,977 -0.25(-2.78%)
Jan 21, 2005 8.960 9.100 8.810 8.990 567,331 -0.01(-0.11%)
Jan 20, 2005 9.620 9.620 8.990 9.000 230,636 -0.36(-3.85%)
Jan 19, 2005 9.780 9.870 9.350 9.360 290,522 -0.46(-4.68%)
Jan 18, 2005 9.970 10.01 9.700 9.820 168,271 -0.03(-0.30%)
Jan 14, 2005 9.430 10.15 9.340 9.850 294,224 +0.56(+6.03%)
Jan 13, 2005 9.690 9.690 9.190 9.290 387,129 -0.14(-1.43%)
Jan 12, 2005 9.590 9.720 9.360 9.425 603,274 -0.02(-0.26%)
Jan 11, 2005 9.960 10.00 9.450 9.450 363,267 -0.51(-5.12%)
Jan 10, 2005 10.49 10.50 9.890 9.960 257,906 -0.36(-3.49%)
Jan 07, 2005 10.48 10.48 9.850 10.32 248,025 +0.20(+1.98%)
Jan 06, 2005 10.16 10.32 9.790 10.12 179,050 +0.12(+1.20%)
Jan 05, 2005 10.23 10.49 9.860 10.00 744,127 -0.27(-2.63%)
Jan 04, 2005 10.85 10.95 10.25 10.27 219,551 -0.60(-5.52%)
Jan 03, 2005 11.59 11.65 10.56 10.87 299,930 -0.57(-4.98%)
Dec 31, 2004 11.29 11.52 10.92 11.44 309,600 +0.44(+4.00%)
Dec 30, 2004 11.05 11.13 10.81 11.00 122,500 -0.03(-0.27%)
Dec 29, 2004 11.00 11.22 10.87 11.03 153,500 +0.14(+1.29%)
Dec 28, 2004 10.70 10.97 10.65 10.89 109,200 +0.16(+1.49%)
Dec 27, 2004 10.59 10.95 10.57 10.73 320,700 +0.13(+1.23%)
Dec 23, 2004 10.69 10.89 10.53 10.60 350,500 -0.08(-0.75%)
Dec 22, 2004 10.51 10.70 10.20 10.68 256,100 +0.41(+3.99%)
Dec 21, 2004 10.40 10.60 10.01 10.27 364,200 -0.06(-0.58%)
Dec 20, 2004 10.64 10.80 10.06 10.33 210,900 -0.32(-3.00%)
Dec 17, 2004 10.85 10.85 10.58 10.65 173,400 -0.10(-0.93%)
Dec 16, 2004 10.75 10.86 10.36 10.75 563,400 -0.05(-0.46%)
Dec 15, 2004 10.65 11.06 10.60 10.80 795,200 -0.15(-1.37%)
Dec 14, 2004 11.24 11.24 10.42 10.95 1,062,200 -0.17(-1.53%)
Dec 13, 2004 11.39 11.59 11.08 11.12 230,400 -0.49(-4.22%)
Dec 10, 2004 11.90 11.95 11.40 11.61 117,700 -0.14(-1.19%)
Dec 09, 2004 12.05 12.05 11.60 11.75 238,000 -0.54(-4.39%)
Dec 08, 2004 12.31 12.51 12.02 12.29 107,300 -0.08(-0.65%)
Dec 07, 2004 13.20 13.22 12.32 12.37 155,600 -0.79(-6.00%)
Dec 06, 2004 12.90 13.25 12.50 13.16 171,500 +0.26(+2.02%)
Dec 03, 2004 12.56 13.08 12.56 12.90 269,400 +0.58(+4.71%)
Dec 02, 2004 12.44 12.57 12.30 12.32 124,900 -0.15(-1.20%)
Dec 01, 2004 12.13 12.60 11.87 12.47 135,400 +0.37(+3.06%)
Nov 30, 2004 12.20 12.20 12.02 12.10 37,600 -0.10(-0.82%)
Nov 29, 2004 12.07 12.36 12.07 12.20 81,500 +0.06(+0.49%)
Nov 26, 2004 12.12 12.20 12.10 12.14 10,700 -0.08(-0.65%)
Nov 24, 2004 12.33 12.46 12.12 12.22 59,900 +0.07(+0.58%)
Nov 23, 2004 12.30 12.43 12.11 12.15 95,600 -0.05(-0.41%)
Nov 22, 2004 12.13 12.39 12.00 12.20 180,600 -0.08(-0.65%)
Nov 19, 2004 12.93 13.02 12.20 12.28 202,100 -0.81(-6.19%)
Nov 18, 2004 13.07 13.28 12.84 13.09 167,300 -0.06(-0.46%)
Nov 17, 2004 12.63 13.15 12.63 13.15 201,500 +0.57(+4.53%)
Nov 16, 2004 12.77 12.99 12.53 12.58 82,500 -0.31(-2.40%)
Nov 15, 2004 12.67 13.05 12.66 12.89 211,200 +0.15(+1.18%)
Nov 12, 2004 12.69 12.86 12.46 12.74 233,000 -0.03(-0.23%)
Nov 11, 2004 12.42 12.88 12.42 12.77 231,400 +0.28(+2.24%)
Nov 10, 2004 12.58 12.88 12.31 12.49 340,900 -0.20(-1.58%)
Nov 09, 2004 12.82 12.96 12.59 12.69 177,500 -0.24(-1.86%)
Nov 08, 2004 12.98 13.26 12.84 12.93 161,300 -0.02(-0.15%)
Nov 05, 2004 12.91 13.36 12.71 12.95 383,700 +0.07(+0.54%)
Nov 04, 2004 12.15 12.88 11.90 12.88 511,100 +0.42(+3.37%)
Nov 03, 2004 12.55 12.75 12.20 12.46 310,600 +0.23(+1.88%)
Nov 02, 2004 12.03 12.37 11.80 12.23 306,200 +0.01(+0.08%)
Nov 01, 2004 12.37 12.37 11.90 12.22 189,900 +0.06(+0.49%)
Oct 29, 2004 12.62 12.65 12.10 12.16 361,100 -0.26(-2.09%)
Oct 28, 2004 11.97 12.53 11.55 12.42 486,900 +0.47(+3.93%)
Oct 27, 2004 11.13 12.17 11.05 11.95 399,200 +0.70(+6.22%)
Oct 26, 2004 11.59 11.78 10.99 11.25 296,100 -0.24(-2.09%)
Oct 25, 2004 11.50 11.77 11.25 11.49 192,400 -0.09(-0.78%)
Oct 22, 2004 11.70 11.83 11.30 11.58 226,500 -0.17(-1.45%)
Oct 21, 2004 11.52 12.02 11.29 11.75 297,500 +0.20(+1.73%)
Oct 20, 2004 11.58 11.79 11.31 11.55 345,600 +0.02(+0.17%)
Oct 19, 2004 10.86 11.56 10.86 11.53 207,300 +0.75(+6.96%)
Oct 18, 2004 10.82 11.05 10.60 10.78 71,000 +0.04(+0.37%)
Oct 15, 2004 10.95 11.14 10.60 10.74 114,200 -0.34(-3.07%)
Oct 14, 2004 11.11 11.17 10.80 11.08 232,600 -0.04(-0.36%)
Oct 13, 2004 10.72 11.27 10.64 11.12 545,200 +0.63(+6.01%)
Oct 12, 2004 10.58 10.69 10.26 10.49 414,800 -0.21(-1.97%)
Oct 11, 2004 10.72 10.83 10.50 10.70 272,300 -0.05(-0.46%)
Oct 08, 2004 11.11 11.18 10.59 10.75 275,400 -0.50(-4.44%)
Oct 07, 2004 11.45 11.71 11.12 11.25 210,800 -0.39(-3.35%)
Oct 06, 2004 11.71 11.71 11.15 11.64 388,800 -0.05(-0.43%)
Oct 05, 2004 11.51 11.73 10.91 11.69 241,200 +0.21(+1.83%)
Oct 04, 2004 11.19 11.73 11.18 11.48 197,100 +0.43(+3.89%)
Oct 01, 2004 10.88 11.27 10.87 11.05 353,200 +0.30(+2.79%)
Sep 30, 2004 10.75 11.37 10.54 10.75 318,400 -0.25(-2.27%)
Sep 29, 2004 10.55 11.14 10.45 11.00 571,300 +0.52(+4.96%)
Sep 28, 2004 10.20 10.54 10.12 10.48 293,500 -0.02(-0.19%)
Sep 27, 2004 10.03 10.50 9.890 10.50 238,300 +0.22(+2.14%)
Sep 24, 2004 10.48 10.50 9.760 10.28 534,300 -0.25(-2.37%)
Sep 23, 2004 11.65 11.70 10.29 10.53 1,639,500 -1.27(-10.76%)
Sep 22, 2004 12.00 12.00 11.58 11.80 375,000 -0.25(-2.07%)
Sep 21, 2004 12.48 12.60 11.60 12.05 678,900 -0.45(-3.60%)
Sep 20, 2004 12.11 12.92 11.84 12.50 660,300 +0.39(+3.21%)
Sep 17, 2004 11.86 12.21 11.42 12.11 325,300 +0.21(+1.77%)
Sep 16, 2004 11.33 12.06 11.24 11.90 190,900 +0.51(+4.48%)
Sep 15, 2004 12.06 12.09 11.18 11.39 414,500 -0.87(-7.10%)
Sep 14, 2004 12.15 12.50 11.80 12.26 169,000 +0.17(+1.41%)
Sep 13, 2004 12.15 12.23 11.83 12.09 394,200 +0.09(+0.75%)
Sep 10, 2004 11.30 12.06 11.18 12.00 669,500 +0.85(+7.62%)
Sep 09, 2004 9.800 11.28 9.710 11.15 414,500 +1.51(+15.66%)
Sep 08, 2004 9.450 9.854 9.450 9.640 185,100 +0.17(+1.80%)
Sep 07, 2004 9.390 9.740 9.330 9.470 144,400 +0.27(+2.93%)
Sep 03, 2004 9.760 9.760 9.180 9.200 124,000 -0.65(-6.60%)
Sep 02, 2004 9.850 9.990 9.620 9.850 100,600 +0.07(+0.72%)
Sep 01, 2004 9.580 10.57 9.580 9.780 139,800 +0.17(+1.77%)
Aug 31, 2004 10.00 10.13 9.580 9.610 124,200 -0.38(-3.80%)
Aug 30, 2004 10.35 10.35 9.960 9.990 143,800 -0.33(-3.20%)
Aug 27, 2004 10.20 10.45 10.15 10.32 159,100 +0.11(+1.08%)
Aug 26, 2004 10.77 10.77 10.15 10.21 326,900 -0.55(-5.11%)
Aug 25, 2004 10.50 10.78 10.30 10.76 387,700 +0.26(+2.48%)
Aug 24, 2004 11.48 11.65 10.35 10.50 309,600 -0.95(-8.30%)
Aug 23, 2004 11.44 11.50 11.10 11.45 110,400 +0.27(+2.42%)
Aug 20, 2004 10.62 11.56 10.62 11.18 229,225 +0.62(+5.87%)
Aug 19, 2004 10.82 10.82 10.48 10.56 115,300 -0.24(-2.22%)
Aug 18, 2004 9.690 10.88 9.690 10.80 192,800 +1.02(+10.43%)
Aug 17, 2004 9.350 9.790 9.330 9.780 80,900 +0.53(+5.73%)
Aug 16, 2004 9.400 9.570 9.230 9.250 83,700 -0.02(-0.22%)
Aug 13, 2004 9.300 9.630 9.240 9.270 218,900 +0.23(+2.54%)
Aug 12, 2004 9.500 9.520 9.010 9.040 277,300 -0.52(-5.44%)
Aug 11, 2004 10.06 10.13 9.360 9.560 281,400 -0.73(-7.09%)
Aug 10, 2004 10.04 10.30 10.04 10.29 93,400 +0.27(+2.69%)
Aug 09, 2004 10.12 10.23 9.820 10.02 306,115 -0.16(-1.57%)
Aug 06, 2004 10.56 10.62 9.980 10.18 379,900 -0.51(-4.77%)
Aug 05, 2004 10.45 11.07 10.30 10.69 1,245,000 +0.69(+6.90%)
Aug 04, 2004 11.24 11.30 9.740 10.00 1,058,700 -1.71(-14.60%)
Aug 03, 2004 12.07 12.07 11.53 11.71 399,700 -0.69(-5.56%)
Aug 02, 2004 12.82 12.82 12.22 12.40 537,000 -0.43(-3.35%)
Jul 30, 2004 12.40 12.90 12.26 12.83 229,600 +0.50(+4.06%)
Jul 29, 2004 12.19 12.90 11.96 12.33 892,600 +0.36(+3.01%)
Jul 28, 2004 12.21 12.29 11.87 11.97 245,300 -0.30(-2.44%)
Jul 27, 2004 12.75 12.78 12.14 12.27 275,400 -0.43(-3.39%)
Jul 26, 2004 12.96 13.00 12.57 12.70 55,100 -0.29(-2.23%)
Jul 23, 2004 13.51 13.64 12.96 12.99 99,800 -0.59(-4.34%)
Jul 22, 2004 13.20 13.87 12.92 13.58 95,500 +0.29(+2.18%)
Jul 21, 2004 14.03 14.13 13.00 13.29 156,200 -0.46(-3.35%)
Jul 20, 2004 13.38 13.91 13.21 13.75 218,600 +0.42(+3.15%)
Jul 19, 2004 13.45 13.45 13.00 13.33 127,400 -0.22(-1.62%)
Jul 16, 2004 14.27 14.41 13.34 13.55 110,400 -0.61(-4.31%)
Jul 15, 2004 13.62 14.16 13.50 14.16 139,100 +0.65(+4.81%)
Jul 14, 2004 13.65 13.85 13.51 13.51 127,000 -0.43(-3.08%)
Jul 13, 2004 13.90 14.32 13.60 13.94 196,600 +0.15(+1.09%)
Jul 12, 2004 14.48 14.51 13.60 13.79 147,500 -0.72(-4.96%)
Jul 09, 2004 14.05 14.74 13.94 14.51 140,700 +0.49(+3.50%)
Jul 08, 2004 14.62 14.62 13.93 14.02 284,600 -0.58(-3.97%)
Jul 07, 2004 14.82 15.06 14.34 14.60 223,500 -0.20(-1.35%)
Jul 06, 2004 15.64 15.65 14.34 14.80 435,000 -0.85(-5.43%)
Jul 02, 2004 16.10 16.37 15.52 15.65 309,900 -0.55(-3.40%)
Jul 01, 2004 17.27 17.27 16.00 16.20 291,400 -0.83(-4.87%)
Jun 30, 2004 16.12 17.30 16.12 17.03 89,900 +0.79(+4.86%)
Jun 29, 2004 16.11 16.47 16.00 16.24 148,700 +0.18(+1.12%)
Jun 28, 2004 16.12 16.22 15.91 16.06 82,600 +0.08(+0.50%)
Jun 25, 2004 16.14 16.26 15.95 15.98 191,000 -0.17(-1.05%)
Jun 24, 2004 16.44 16.63 16.06 16.15 73,700 -0.33(-2.01%)
Jun 23, 2004 16.55 16.63 16.16 16.48 65,000 +0.00(+0.01%)
Jun 22, 2004 15.61 16.63 15.61 16.48 180,000 +0.87(+5.57%)
Jun 21, 2004 15.86 15.97 15.47 15.61 91,500 -0.24(-1.51%)
Jun 18, 2004 16.04 16.15 15.80 15.85 127,100 -0.15(-0.94%)
Jun 17, 2004 15.96 16.08 15.87 16.00 132,900 -0.01(-0.06%)
Jun 16, 2004 16.07 16.32 16.00 16.01 40,200 -0.24(-1.48%)
Jun 15, 2004 15.99 16.32 15.95 16.25 172,000 +0.27(+1.69%)
Jun 14, 2004 15.75 16.05 15.39 15.98 161,200 +0.10(+0.63%)
Jun 10, 2004 16.36 16.40 15.68 15.88 291,800 -0.52(-3.17%)
Jun 09, 2004 17.01 17.01 16.28 16.40 115,800 -0.50(-2.96%)
Jun 08, 2004 16.75 17.15 16.64 16.90 149,100 +0.14(+0.84%)
Jun 07, 2004 16.27 16.92 16.21 16.76 172,300 +0.50(+3.08%)
Jun 04, 2004 16.27 16.81 16.24 16.26 488,700 +0.13(+0.81%)
Jun 03, 2004 16.75 16.78 16.10 16.13 323,200 -0.60(-3.59%)
Jun 02, 2004 16.85 16.95 16.54 16.73 102,600 -0.09(-0.54%)
Jun 01, 2004 17.11 17.31 16.73 16.82 376,100 -0.49(-2.83%)
May 28, 2004 16.03 17.39 15.65 17.31 691,500 +1.34(+8.39%)
May 27, 2004 14.75 16.04 14.75 15.97 576,300 +1.24(+8.42%)
May 26, 2004 14.52 14.85 14.40 14.73 334,200 +0.20(+1.38%)
May 25, 2004 14.50 14.65 14.46 14.53 201,900 +0.01(+0.07%)
May 24, 2004 14.46 14.71 14.38 14.52 136,700 +0.02(+0.14%)
May 21, 2004 14.41 14.71 14.22 14.50 154,700 +0.10(+0.69%)
May 20, 2004 14.29 14.65 14.15 14.40 183,800 +0.26(+1.84%)
May 19, 2004 14.00 14.68 13.82 14.14 491,200 +0.48(+3.51%)
May 18, 2004 13.43 14.00 13.43 13.66 154,400 +0.22(+1.64%)
May 17, 2004 13.78 13.83 13.26 13.44 298,100 -0.49(-3.52%)
May 14, 2004 14.08 14.20 13.81 13.93 84,200 -0.15(-1.07%)
May 13, 2004 14.41 14.46 14.00 14.08 241,600 -0.38(-2.63%)
May 12, 2004 14.54 14.65 13.91 14.46 177,600 -0.23(-1.57%)
May 11, 2004 14.19 14.90 14.15 14.69 159,300 +0.45(+3.16%)
May 10, 2004 14.81 15.01 13.90 14.24 685,000 -0.67(-4.49%)
May 07, 2004 14.72 15.35 14.72 14.91 225,400 +0.14(+0.95%)
May 06, 2004 14.87 14.90 14.46 14.77 377,400 -0.22(-1.47%)
May 05, 2004 14.50 15.07 14.21 14.99 406,700 +0.49(+3.38%)
May 04, 2004 14.00 14.57 13.88 14.50 610,400 +0.50(+3.57%)
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.