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

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 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 (%)
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%)
Dec 01, 2004 10.38 10.65 10.36 10.53 382,638 +0.14(+1.30%)
Nov 30, 2004 10.42 10.67 10.27 10.39 300,716 +0.00(+0.00%)
Nov 29, 2004 10.38 10.60 10.32 10.39 224,941 -0.06(-0.61%)
Nov 26, 2004 10.64 10.86 10.38 10.46 229,332 -0.26(-2.45%)
Nov 24, 2004 10.74 10.90 10.57 10.72 556,143 +0.45(+4.34%)
Nov 23, 2004 10.22 10.64 10.18 10.27 290,178 -0.10(-1.00%)
Nov 22, 2004 10.36 10.39 10.12 10.38 359,806 -0.03(-0.31%)
Nov 19, 2004 10.64 10.76 10.27 10.41 362,566 -0.18(-1.73%)
Nov 18, 2004 10.65 10.66 10.39 10.59 225,192 +0.07(+0.68%)
Nov 17, 2004 10.56 10.73 10.35 10.52 359,680 +0.11(+1.07%)
Nov 16, 2004 10.74 10.84 10.36 10.41 284,532 -0.23(-2.17%)
Nov 15, 2004 11.05 11.06 10.53 10.64 325,054 +0.13(+1.21%)
Nov 12, 2004 10.53 10.91 10.16 10.51 993,982 -0.10(-0.98%)
Nov 11, 2004 11.07 11.08 10.54 10.62 625,520 -0.14(-1.33%)
Nov 10, 2004 11.45 11.46 10.56 10.76 1,178,276 -0.62(-5.46%)
Nov 09, 2004 11.88 11.94 11.37 11.38 793,630 -0.42(-3.58%)
Nov 08, 2004 11.55 12.16 11.37 11.80 951,579 +0.49(+4.30%)
Nov 05, 2004 11.57 11.72 11.32 11.32 263,958 -0.25(-2.14%)
Nov 04, 2004 11.56 11.92 11.48 11.57 341,740 -0.04(-0.34%)
Nov 03, 2004 11.45 12.11 11.44 11.61 474,723 +0.06(+0.48%)
Nov 02, 2004 11.88 11.88 11.37 11.55 266,467 -0.15(-1.29%)
Nov 01, 2004 12.11 12.12 11.44 11.70 709,450 -0.71(-5.72%)
Oct 29, 2004 12.16 12.57 12.01 12.41 444,488 +0.20(+1.63%)
Oct 28, 2004 12.04 12.51 12.00 12.21 303,727 +0.14(+1.19%)
Oct 27, 2004 12.00 12.34 11.95 12.07 272,990 -0.17(-1.37%)
Oct 26, 2004 12.01 12.46 11.69 12.24 655,378 +0.31(+2.61%)
Oct 25, 2004 11.89 12.57 11.77 11.92 1,596,545 +0.59(+5.20%)
Oct 22, 2004 11.92 12.02 11.26 11.33 355,540 -0.58(-4.88%)
Oct 21, 2004 11.82 12.08 11.61 11.92 376,240 +0.12(+1.01%)
Oct 20, 2004 11.96 12.09 11.73 11.80 301,218 -0.19(-1.60%)
Oct 19, 2004 12.24 12.31 11.88 11.99 400,328 -0.19(-1.57%)
Oct 18, 2004 11.97 12.33 11.97 12.18 300,214 +0.06(+0.53%)
Oct 15, 2004 12.12 12.39 12.04 12.12 294,443 -0.05(-0.39%)
Oct 14, 2004 12.27 12.55 12.08 12.16 575,087 -0.03(-0.26%)
Oct 13, 2004 12.59 12.90 11.98 12.20 853,723 -0.32(-2.55%)
Oct 12, 2004 12.75 12.83 12.39 12.51 578,600 -0.42(-3.27%)
Oct 11, 2004 13.00 13.49 12.83 12.94 744,828 +0.02(+0.12%)
Oct 08, 2004 12.43 13.59 12.31 12.92 2,239,253 +0.49(+3.91%)
Oct 07, 2004 12.16 12.89 11.92 12.43 1,152,684 +0.26(+2.16%)
Oct 06, 2004 12.12 12.40 12.12 12.17 293,565 -0.12(-0.97%)
Oct 05, 2004 12.31 12.56 12.11 12.29 381,509 +0.00(+0.00%)
Oct 04, 2004 12.96 13.01 12.06 12.29 347,636 -0.02(-0.19%)
Oct 01, 2004 12.12 12.55 12.12 12.32 369,591 +0.08(+0.65%)
Sep 30, 2004 12.61 12.63 12.11 12.24 289,425 -0.14(-1.16%)
Sep 29, 2004 11.83 12.43 11.80 12.38 604,193 +0.56(+4.72%)
Sep 28, 2004 11.88 12.08 11.65 11.82 322,671 -0.05(-0.40%)
Sep 27, 2004 12.04 12.19 11.58 11.87 474,221 -0.21(-1.72%)
Sep 24, 2004 12.34 12.50 11.99 12.08 314,893 -0.14(-1.17%)
Sep 23, 2004 12.49 12.53 12.12 12.22 391,671 +0.10(+0.86%)
Sep 22, 2004 12.94 12.94 12.09 12.12 723,501 -0.81(-6.29%)
Sep 21, 2004 12.83 13.35 12.81 12.93 441,979 +0.02(+0.12%)
Sep 20, 2004 12.95 13.35 12.85 12.91 402,586 -0.14(-1.04%)
Sep 17, 2004 13.47 13.59 12.94 13.05 423,662 -0.25(-1.86%)
Sep 16, 2004 13.75 13.82 13.15 13.30 584,120 -0.25(-1.88%)
Sep 15, 2004 12.89 14.13 12.89 13.55 2,313,773 +0.54(+4.17%)
Sep 14, 2004 13.16 13.44 12.95 13.01 506,965 -0.17(-1.27%)
Sep 13, 2004 12.46 13.59 12.46 13.18 1,533,441 +0.60(+4.75%)
Sep 10, 2004 12.59 12.90 12.43 12.58 393,564 +0.02(+0.19%)
Sep 09, 2004 12.83 13.00 12.32 12.55 548,490 -0.16(-1.25%)
Sep 08, 2004 12.59 13.15 12.54 12.71 642,833 +0.06(+0.44%)
Sep 07, 2004 12.32 13.14 12.05 12.66 1,332,085 +0.15(+1.21%)
Sep 03, 2004 11.45 13.07 11.33 12.51 2,215,165 +1.03(+8.96%)
Sep 02, 2004 11.08 11.79 11.06 11.48 690,757 +0.33(+3.00%)
Sep 01, 2004 11.33 11.44 11.07 11.14 222,181 -0.18(-1.62%)
Aug 31, 2004 11.53 11.60 11.09 11.33 410,113 +0.25(+2.23%)
Aug 30, 2004 11.18 11.51 11.01 11.08 195,835 -0.24(-2.11%)
Aug 27, 2004 11.38 11.65 11.28 11.32 263,456 +0.01(+0.07%)
Aug 26, 2004 11.75 11.75 11.18 11.31 311,380 -0.30(-2.61%)
Aug 25, 2004 10.98 11.80 10.98 11.61 568,689 +0.65(+5.96%)
Aug 24, 2004 11.22 11.40 10.85 10.96 205,872 -0.29(-2.62%)
Aug 23, 2004 11.29 11.57 11.20 11.26 241,752 -0.22(-1.94%)
Aug 20, 2004 10.94 11.57 10.94 11.48 389,162 +0.52(+4.73%)
Aug 19, 2004 11.51 11.64 10.87 10.96 617,240 -0.50(-4.38%)
Aug 18, 2004 10.95 11.54 10.87 11.46 893,784 +1.00(+9.52%)
Aug 17, 2004 10.64 10.80 10.28 10.47 317,276 -0.02(-0.15%)
Aug 16, 2004 10.32 10.95 10.04 10.48 848,705 +0.09(+0.84%)
Aug 13, 2004 10.80 10.84 10.26 10.39 314,767 +0.07(+0.69%)
Aug 12, 2004 10.77 11.04 10.26 10.32 648,980 -0.50(-4.64%)
Aug 11, 2004 10.96 11.10 10.48 10.82 638,818 -0.25(-2.23%)
Aug 10, 2004 11.17 11.36 10.76 11.07 933,011 -0.06(-0.50%)
Aug 09, 2004 11.10 11.29 10.44 11.13 651,734 +0.33(+3.03%)
Aug 06, 2004 11.44 11.45 10.65 10.80 585,876 -0.77(-6.68%)
Aug 05, 2004 11.92 12.16 11.41 11.57 509,599 -0.53(-4.41%)
Aug 04, 2004 12.12 12.54 11.87 12.11 766,783 -0.01(-0.07%)
Aug 03, 2004 12.22 12.42 11.80 12.12 779,830 -0.35(-2.81%)
Aug 02, 2004 13.74 13.91 12.36 12.47 1,986,836 -0.48(-3.69%)
Jul 30, 2004 12.40 13.47 12.11 12.94 1,901,652 +0.93(+7.76%)
Jul 29, 2004 12.16 12.36 11.56 12.01 1,044,792 +0.11(+0.94%)
Jul 28, 2004 12.16 12.65 11.76 11.90 816,212 -0.26(-2.10%)
Jul 27, 2004 12.31 12.43 11.80 12.16 653,497 -0.23(-1.87%)
Jul 26, 2004 12.56 12.98 12.04 12.39 1,017,443 -0.17(-1.33%)
Jul 23, 2004 12.13 13.01 12.08 12.55 1,053,825 +0.37(+3.01%)
Jul 22, 2004 13.39 13.67 12.13 12.19 1,450,264 -1.08(-8.17%)
Jul 21, 2004 13.53 14.01 13.04 13.27 1,136,249 -0.12(-0.89%)
Jul 20, 2004 13.84 13.86 13.03 13.39 792,627 -0.12(-0.89%)
Jul 19, 2004 13.90 14.44 13.43 13.51 838,041 -0.45(-3.20%)
Jul 16, 2004 14.51 14.71 13.84 13.96 652,242 -0.41(-2.88%)
Jul 15, 2004 15.19 15.50 14.30 14.37 1,575,970 -0.77(-5.11%)
Jul 14, 2004 13.91 15.26 13.76 15.14 1,831,648 +1.03(+7.28%)
Jul 13, 2004 13.69 14.42 13.41 14.12 1,181,538 +0.49(+3.57%)
Jul 12, 2004 13.93 14.26 13.35 13.63 910,178 -0.32(-2.29%)
Jul 09, 2004 14.71 14.91 13.65 13.95 1,649,989 -0.85(-5.76%)
Jul 08, 2004 13.32 14.83 13.06 14.80 3,318,294 +1.50(+11.26%)
Jul 07, 2004 14.26 14.49 13.07 13.30 1,231,219 -1.12(-7.74%)
Jul 06, 2004 14.64 15.07 14.03 14.42 727,264 -0.26(-1.79%)
Jul 02, 2004 14.16 14.91 13.97 14.68 680,971 +0.39(+2.73%)
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.