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

Vicor Cp (NQ: VICR )

34.67 -0.19 (-0.55%)
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 (%)
Aug 31, 2005 14.51 15.48 14.51 15.43 107,158 +0.92(+6.33%)
Aug 30, 2005 14.51 14.61 14.46 14.51 93,926 -0.15(-0.99%)
Aug 29, 2005 14.47 14.67 14.37 14.66 59,148 +0.15(+1.00%)
Aug 26, 2005 14.36 14.82 14.22 14.51 127,139 +0.15(+1.01%)
Aug 25, 2005 13.96 14.67 13.96 14.37 71,532 +0.40(+2.84%)
Aug 24, 2005 13.44 14.59 13.42 13.97 223,818 +0.46(+3.44%)
Aug 23, 2005 13.19 13.54 13.18 13.50 67,548 +0.22(+1.68%)
Aug 22, 2005 12.93 13.31 12.89 13.28 50,744 +0.29(+2.23%)
Aug 19, 2005 12.99 13.19 12.98 12.99 47,935 -0.07(-0.52%)
Aug 18, 2005 13.05 13.11 12.96 13.06 104,745 -0.03(-0.22%)
Aug 17, 2005 13.04 13.22 12.85 13.09 104,876 -0.05(-0.37%)
Aug 16, 2005 13.05 13.20 12.91 13.14 145,904 +0.02(+0.15%)
Aug 15, 2005 13.19 13.19 13.01 13.12 111,990 -0.04(-0.29%)
Aug 12, 2005 13.43 13.45 12.99 13.16 90,669 -0.37(-2.72%)
Aug 11, 2005 13.17 13.56 13.17 13.52 71,601 +0.32(+2.42%)
Aug 10, 2005 13.30 13.44 13.20 13.20 70,830 -0.05(-0.37%)
Aug 09, 2005 13.51 13.51 13.11 13.25 85,631 -0.10(-0.73%)
Aug 08, 2005 13.20 13.40 13.16 13.35 61,371 +0.32(+2.45%)
Aug 05, 2005 12.88 13.18 12.82 13.03 63,729 +0.19(+1.51%)
Aug 04, 2005 13.26 13.26 12.79 12.84 112,755 -0.49(-3.70%)
Aug 03, 2005 13.22 13.36 13.11 13.33 63,319 +0.07(+0.51%)
Aug 02, 2005 12.96 13.26 12.80 13.26 69,658 +0.27(+2.09%)
Aug 01, 2005 12.73 13.29 12.53 12.99 76,427 +0.28(+2.21%)
Jul 29, 2005 13.17 13.28 12.60 12.71 56,840 -0.46(-3.52%)
Jul 28, 2005 12.89 13.29 12.65 13.18 69,117 +0.42(+3.26%)
Jul 27, 2005 12.79 12.88 12.57 12.76 50,726 -0.03(-0.23%)
Jul 26, 2005 12.90 13.04 12.50 12.79 67,916 +0.21(+1.69%)
Jul 25, 2005 12.78 12.93 12.48 12.58 58,619 -0.17(-1.37%)
Jul 22, 2005 12.73 12.75 12.33 12.75 85,257 +0.02(+0.15%)
Jul 21, 2005 13.28 13.32 12.38 12.73 144,595 -0.65(-4.84%)
Jul 20, 2005 13.18 13.79 13.18 13.38 99,817 +0.15(+1.10%)
Jul 19, 2005 13.84 13.84 12.96 13.23 294,115 -0.60(-4.34%)
Jul 18, 2005 13.95 13.98 13.55 13.83 268,498 -0.15(-1.04%)
Jul 15, 2005 14.02 14.20 13.65 13.98 94,956 -0.17(-1.23%)
Jul 14, 2005 14.37 14.45 14.03 14.15 83,979 -0.23(-1.61%)
Jul 13, 2005 14.55 14.55 14.30 14.38 90,079 -0.17(-1.20%)
Jul 12, 2005 14.35 14.68 14.35 14.56 66,674 +0.08(+0.53%)
Jul 11, 2005 14.12 14.51 13.96 14.48 61,580 +0.26(+1.84%)
Jul 08, 2005 13.53 14.22 13.53 14.22 50,656 +0.61(+4.48%)
Jul 07, 2005 13.30 13.71 13.30 13.61 41,991 -0.10(-0.71%)
Jul 06, 2005 13.79 13.82 13.60 13.71 51,839 -0.15(-1.05%)
Jul 05, 2005 13.44 13.85 13.32 13.85 50,032 +0.56(+4.22%)
Jul 01, 2005 13.09 13.45 13.09 13.29 35,560 +0.14(+1.03%)
Jun 30, 2005 13.46 13.51 13.12 13.16 111,282 -0.30(-2.23%)
Jun 29, 2005 12.97 13.62 12.97 13.46 87,627 +0.48(+3.73%)
Jun 28, 2005 12.58 13.06 12.35 12.97 119,339 +0.38(+3.00%)
Jun 27, 2005 12.85 13.05 12.59 12.60 62,782 -0.30(-2.33%)
Jun 24, 2005 13.45 13.47 12.77 12.90 134,443 -0.60(-4.44%)
Jun 23, 2005 13.58 14.01 13.45 13.49 78,086 -0.18(-1.34%)
Jun 22, 2005 13.64 13.96 13.49 13.68 68,294 +0.19(+1.43%)
Jun 21, 2005 13.50 13.73 13.32 13.49 53,750 -0.03(-0.21%)
Jun 20, 2005 13.67 13.74 13.01 13.51 108,651 -0.15(-1.06%)
Jun 17, 2005 12.82 13.95 12.82 13.66 526,301 -0.06(-0.42%)
Jun 16, 2005 13.49 13.77 13.30 13.72 67,971 +0.12(+0.85%)
Jun 15, 2005 13.54 13.72 13.42 13.60 71,317 +0.00(+0.00%)
Jun 14, 2005 13.48 13.76 13.47 13.60 93,796 +0.06(+0.43%)
Jun 13, 2005 13.60 13.82 13.54 13.54 57,516 -0.15(-1.13%)
Jun 10, 2005 14.02 14.03 13.64 13.70 34,399 -0.29(-2.07%)
Jun 09, 2005 13.54 14.03 13.11 13.99 66,965 +0.28(+2.05%)
Jun 08, 2005 13.71 14.11 13.71 13.71 83,748 +0.01(+0.07%)
Jun 07, 2005 13.15 13.79 12.99 13.70 180,404 +0.64(+4.89%)
Jun 06, 2005 12.72 13.22 12.70 13.06 41,935 +0.28(+2.20%)
Jun 03, 2005 12.88 12.91 12.74 12.78 30,122 -0.20(-1.57%)
Jun 02, 2005 13.19 13.33 12.90 12.98 29,039 -0.36(-2.68%)
Jun 01, 2005 12.84 13.40 12.80 13.34 41,917 +0.47(+3.68%)
May 31, 2005 12.90 13.06 12.81 12.87 64,572 -0.03(-0.22%)
May 27, 2005 12.95 12.95 12.54 12.90 47,150 -0.37(-2.77%)
May 26, 2005 12.59 13.30 12.54 13.26 69,010 +0.83(+6.69%)
May 25, 2005 12.62 12.84 12.37 12.43 57,661 -0.34(-2.65%)
May 24, 2005 12.97 13.01 12.71 12.77 117,948 -0.27(-2.08%)
May 23, 2005 12.95 13.20 12.94 13.04 74,803 -0.01(-0.07%)
May 20, 2005 13.45 13.45 12.99 13.05 87,678 -0.43(-3.16%)
May 19, 2005 12.84 13.49 12.78 13.48 81,876 +0.38(+2.88%)
May 18, 2005 12.48 13.10 12.24 13.10 102,752 +0.74(+6.03%)
May 17, 2005 12.08 12.48 12.06 12.35 123,277 +0.12(+0.95%)
May 16, 2005 11.99 12.27 11.98 12.24 83,324 +0.17(+1.44%)
May 13, 2005 12.01 12.24 11.75 12.06 68,287 -0.05(-0.40%)
May 12, 2005 12.20 12.24 11.95 12.11 57,889 -0.13(-1.03%)
May 11, 2005 12.27 12.38 12.15 12.24 43,336 -0.03(-0.24%)
May 10, 2005 12.06 12.33 12.06 12.27 94,044 +0.17(+1.44%)
May 09, 2005 12.08 12.14 11.77 12.09 41,304 +0.07(+0.56%)
May 06, 2005 12.05 12.24 11.93 12.02 42,310 -0.04(-0.32%)
May 05, 2005 11.61 12.07 11.50 12.06 128,000 +0.51(+4.44%)
May 04, 2005 11.63 11.79 11.38 11.55 69,674 -0.01(-0.08%)
May 03, 2005 11.22 11.75 11.22 11.56 64,684 +0.33(+2.93%)
May 02, 2005 11.36 11.55 10.89 11.23 86,474 -0.18(-1.61%)
Apr 29, 2005 11.39 11.48 10.68 11.41 119,388 +0.28(+2.52%)
Apr 28, 2005 11.41 11.46 11.11 11.13 63,193 -0.38(-3.28%)
Apr 27, 2005 11.46 11.71 11.40 11.51 92,794 -0.10(-0.83%)
Apr 26, 2005 11.54 11.99 11.31 11.61 106,067 -0.02(-0.17%)
Apr 25, 2005 11.69 12.07 11.40 11.63 112,998 -0.06(-0.50%)
Apr 22, 2005 11.96 11.98 11.43 11.69 163,020 -0.27(-2.26%)
Apr 21, 2005 11.56 12.02 11.54 11.96 126,849 +0.42(+3.60%)
Apr 20, 2005 12.01 12.01 11.52 11.54 127,941 -0.36(-3.01%)
Apr 19, 2005 11.72 11.99 11.47 11.90 111,513 +0.09(+0.74%)
Apr 18, 2005 10.65 12.00 10.65 11.81 349,554 +1.01(+9.31%)
Apr 15, 2005 9.577 11.13 9.577 10.81 570,516 +1.35(+14.33%)
Apr 14, 2005 9.732 10.21 9.451 9.451 161,103 -0.21(-2.20%)
Apr 13, 2005 9.683 10.23 9.577 9.664 98,429 +0.01(+0.10%)
Apr 12, 2005 9.877 9.983 9.490 9.654 165,815 -0.28(-2.82%)
Apr 11, 2005 10.01 10.19 9.916 9.935 73,281 -0.17(-1.72%)
Apr 08, 2005 10.08 10.29 10.01 10.11 81,006 -0.08(-0.76%)
Apr 07, 2005 9.867 10.21 9.790 10.19 37,049 +0.35(+3.54%)
Apr 06, 2005 9.964 10.25 9.732 9.838 134,572 -0.03(-0.29%)
Apr 05, 2005 9.693 9.993 9.693 9.867 118,154 +0.21(+2.20%)
Apr 04, 2005 10.07 10.07 9.606 9.654 145,970 -0.50(-4.95%)
Apr 01, 2005 10.07 10.83 10.00 10.16 80,295 +0.06(+0.57%)
Mar 31, 2005 10.39 10.39 9.954 10.10 121,559 -0.18(-1.79%)
Mar 30, 2005 10.03 10.28 9.925 10.28 131,985 +0.39(+3.91%)
Mar 29, 2005 10.19 10.37 9.829 9.896 96,837 -0.32(-3.13%)
Mar 28, 2005 10.29 10.50 10.22 10.22 81,647 -0.09(-0.84%)
Mar 24, 2005 10.46 10.52 10.27 10.30 121,305 -0.08(-0.75%)
Mar 23, 2005 10.41 10.59 10.38 10.38 56,734 -0.11(-1.01%)
Mar 22, 2005 10.75 10.75 10.40 10.49 51,725 -0.21(-1.99%)
Mar 21, 2005 11.03 11.18 10.57 10.70 61,251 -0.06(-0.54%)
Mar 18, 2005 10.71 10.92 10.38 10.76 749,759 -0.09(-0.80%)
Mar 17, 2005 10.62 10.84 10.38 10.84 104,921 +0.42(+3.99%)
Mar 16, 2005 10.53 10.78 10.35 10.43 94,648 -0.22(-2.09%)
Mar 15, 2005 10.98 11.19 10.50 10.65 109,888 -0.21(-1.96%)
Mar 14, 2005 10.89 11.09 10.64 10.86 63,109 +0.02(+0.18%)
Mar 11, 2005 11.06 11.06 10.74 10.84 62,048 -0.04(-0.36%)
Mar 10, 2005 11.07 11.38 10.82 10.88 96,697 -0.25(-2.26%)
Mar 09, 2005 11.41 11.41 10.88 11.13 127,519 -0.38(-3.28%)
Mar 08, 2005 11.64 11.64 11.32 11.51 105,403 +0.00(+0.00%)
Mar 07, 2005 11.41 11.60 11.41 11.51 50,547 +0.07(+0.59%)
Mar 04, 2005 11.38 11.69 11.32 11.44 103,645 +0.18(+1.63%)
Mar 03, 2005 11.55 11.55 11.11 11.26 110,669 -0.17(-1.52%)
Mar 02, 2005 11.35 11.55 10.85 11.43 155,652 +0.02(+0.17%)
Mar 01, 2005 10.92 11.50 10.92 11.41 99,494 +0.44(+3.96%)
Feb 28, 2005 11.23 11.58 10.79 10.98 128,496 -0.40(-3.49%)
Feb 25, 2005 11.55 11.55 11.22 11.38 122,273 -0.12(-1.01%)
Feb 24, 2005 11.20 11.53 10.78 11.49 327,094 +0.97(+9.19%)
Feb 23, 2005 10.72 10.80 10.42 10.53 121,608 -0.01(-0.09%)
Feb 22, 2005 10.69 11.21 10.40 10.53 147,652 -0.38(-3.46%)
Feb 18, 2005 11.18 11.18 10.69 10.91 75,698 -0.04(-0.35%)
Feb 17, 2005 11.00 11.24 10.64 10.95 182,593 -0.28(-2.50%)
Feb 16, 2005 10.82 11.25 10.51 11.23 221,275 +0.42(+3.85%)
Feb 15, 2005 10.85 11.03 10.75 10.82 129,068 -0.19(-1.76%)
Feb 14, 2005 11.06 11.12 10.78 11.01 152,879 +0.17(+1.61%)
Feb 11, 2005 10.84 10.94 10.53 10.83 279,562 -0.15(-1.36%)
Feb 10, 2005 10.80 11.02 10.43 10.98 280,667 +0.26(+2.39%)
Feb 09, 2005 11.56 11.74 10.46 10.73 880,723 -1.44(-11.84%)
Feb 08, 2005 12.55 12.60 12.09 12.17 195,350 -0.44(-3.45%)
Feb 07, 2005 12.89 12.96 12.20 12.60 257,815 -0.24(-1.88%)
Feb 04, 2005 12.91 13.30 12.54 12.85 322,679 -0.61(-4.53%)
Feb 03, 2005 13.19 13.54 13.13 13.46 85,202 +0.10(+0.72%)
Feb 02, 2005 13.24 13.40 13.09 13.36 97,735 -0.03(-0.22%)
Feb 01, 2005 13.65 13.65 13.30 13.39 91,331 -0.11(-0.79%)
Jan 31, 2005 13.39 13.66 13.24 13.49 75,138 +0.25(+1.90%)
Jan 28, 2005 13.53 13.53 13.14 13.24 118,914 -0.18(-1.37%)
Jan 27, 2005 13.42 13.79 13.06 13.43 151,007 -0.40(-2.87%)
Jan 26, 2005 13.01 13.83 13.01 13.82 93,652 +0.78(+6.01%)
Jan 25, 2005 12.96 13.59 12.96 13.04 91,417 +0.04(+0.30%)
Jan 24, 2005 13.19 13.50 12.96 13.00 86,523 -0.15(-1.10%)
Jan 21, 2005 13.54 13.54 12.83 13.15 105,323 -0.31(-2.30%)
Jan 20, 2005 12.95 13.69 12.94 13.46 146,731 +0.39(+2.96%)
Jan 19, 2005 13.20 13.20 12.90 13.07 161,585 -0.19(-1.46%)
Jan 18, 2005 12.22 13.36 12.17 13.26 279,286 +0.78(+6.28%)
Jan 14, 2005 11.91 12.50 11.71 12.48 87,122 +0.74(+6.26%)
Jan 13, 2005 12.24 12.51 11.71 11.74 77,265 -0.62(-5.01%)
Jan 12, 2005 12.29 12.51 11.85 12.36 85,731 +0.08(+0.63%)
Jan 11, 2005 12.47 12.48 11.85 12.29 134,310 -0.31(-2.46%)
Jan 10, 2005 12.19 12.79 12.09 12.60 108,310 +0.42(+3.42%)
Jan 07, 2005 12.25 12.58 12.14 12.18 138,512 +0.09(+0.72%)
Jan 06, 2005 12.23 12.27 11.83 12.09 108,910 -0.19(-1.57%)
Jan 05, 2005 12.33 12.54 12.05 12.29 140,277 -0.21(-1.70%)
Jan 04, 2005 13.09 13.23 11.99 12.50 170,013 -0.52(-4.01%)
Jan 03, 2005 12.62 13.20 12.62 13.02 203,166 +0.34(+2.67%)
Dec 31, 2004 12.65 12.82 12.62 12.68 63,367 -0.15(-1.13%)
Dec 30, 2004 12.84 13.00 12.69 12.83 48,998 -0.23(-1.78%)
Dec 29, 2004 12.68 13.13 12.60 13.06 91,278 +0.07(+0.52%)
Dec 28, 2004 12.14 13.00 12.14 12.99 51,272 +0.70(+5.66%)
Dec 27, 2004 12.34 12.56 12.29 12.30 50,652 -0.15(-1.17%)
Dec 23, 2004 12.90 12.90 12.27 12.44 75,358 -0.50(-3.89%)
Dec 22, 2004 12.33 13.06 12.33 12.94 94,379 +0.45(+3.64%)
Dec 21, 2004 12.38 12.57 12.06 12.49 140,793 +0.25(+2.06%)
Dec 20, 2004 12.55 12.57 12.01 12.24 235,379 -0.43(-3.36%)
Dec 17, 2004 11.71 12.97 11.56 12.66 779,740 +0.91(+7.74%)
Dec 16, 2004 11.49 11.83 11.49 11.75 175,423 +0.06(+0.50%)
Dec 15, 2004 11.17 11.71 11.17 11.70 120,119 +0.13(+1.09%)
Dec 14, 2004 11.07 11.59 11.07 11.57 135,935 +0.24(+2.14%)
Dec 13, 2004 10.78 11.42 10.48 11.33 108,334 +0.59(+5.50%)
Dec 10, 2004 10.50 10.74 10.47 10.74 37,731 +0.12(+1.09%)
Dec 09, 2004 10.52 10.76 10.03 10.62 86,419 -0.01(-0.09%)
Dec 08, 2004 10.62 10.69 10.45 10.63 89,003 -0.01(-0.09%)
Dec 07, 2004 10.78 10.83 10.46 10.64 108,748 -0.05(-0.45%)
Dec 06, 2004 10.65 10.85 10.41 10.69 95,516 -0.11(-0.99%)
Dec 03, 2004 10.82 10.96 10.67 10.80 111,539 -0.10(-0.89%)
Dec 02, 2004 10.79 11.07 10.79 10.89 127,975 -0.08(-0.71%)
Dec 01, 2004 10.59 10.98 10.59 10.97 149,063 +0.45(+4.32%)
Nov 30, 2004 10.53 10.77 10.40 10.52 160,434 +0.10(+0.93%)
Nov 29, 2004 10.00 10.49 10.00 10.42 155,679 +0.45(+4.56%)
Nov 26, 2004 9.877 10.24 9.838 9.964 73,601 +0.05(+0.49%)
Nov 24, 2004 9.345 10.04 9.345 9.916 98,514 +0.46(+4.91%)
Nov 23, 2004 9.625 9.712 9.306 9.451 68,329 -0.21(-2.20%)
Nov 22, 2004 9.413 9.664 8.948 9.664 206,331 +0.64(+7.07%)
Nov 19, 2004 9.519 9.751 9.026 9.026 60,989 -0.62(-6.42%)
Nov 18, 2004 10.00 10.09 9.606 9.645 152,681 -0.38(-3.76%)
Nov 17, 2004 9.267 10.03 9.238 10.02 151,647 +0.94(+10.33%)
Nov 16, 2004 9.229 9.316 9.084 9.084 55,717 -0.13(-1.37%)
Nov 15, 2004 9.035 9.277 9.035 9.209 29,771 -0.12(-1.24%)
Nov 12, 2004 8.987 9.325 8.987 9.325 53,340 +0.15(+1.69%)
Nov 11, 2004 9.219 9.287 8.764 9.171 139,449 -0.04(-0.42%)
Nov 10, 2004 9.200 9.325 9.142 9.209 71,120 -0.08(-0.83%)
Nov 09, 2004 9.432 9.567 9.238 9.287 65,331 -0.06(-0.62%)
Nov 08, 2004 9.325 9.432 9.209 9.345 114,640 +0.03(+0.31%)
Nov 05, 2004 9.325 9.432 9.045 9.316 68,949 +0.05(+0.52%)
Nov 04, 2004 9.113 9.296 8.997 9.267 218,323 +0.01(+0.10%)
Nov 03, 2004 9.093 9.403 8.997 9.258 205,918 +0.24(+2.68%)
Nov 02, 2004 9.093 9.335 8.880 9.016 162,708 -0.08(-0.85%)
Nov 01, 2004 9.045 9.122 8.687 9.093 195,787 +0.11(+1.18%)
Oct 29, 2004 8.706 9.006 8.639 8.987 280,656 +0.38(+4.38%)
Oct 28, 2004 8.706 8.706 8.494 8.610 190,102 -0.09(-1.00%)
Oct 27, 2004 8.706 8.958 8.484 8.697 410,492 +0.05(+0.56%)
Oct 26, 2004 8.416 8.654 8.261 8.648 200,232 +0.15(+1.82%)
Oct 25, 2004 8.416 8.658 8.416 8.494 263,910 +0.07(+0.80%)
Oct 22, 2004 8.832 8.832 8.397 8.426 602,145 -0.33(-3.76%)
Oct 21, 2004 9.132 9.219 8.435 8.755 243,339 -0.38(-4.13%)
Oct 20, 2004 9.567 9.664 9.064 9.132 343,197 -0.50(-5.22%)
Oct 19, 2004 9.790 10.01 9.587 9.635 60,473 -0.04(-0.40%)
Oct 18, 2004 9.867 9.887 9.606 9.674 47,241 -0.25(-2.53%)
Oct 15, 2004 9.741 10.17 9.712 9.925 77,116 +0.17(+1.79%)
Oct 14, 2004 9.809 10.12 9.751 9.751 262,049 -0.06(-0.59%)
Oct 13, 2004 9.480 10.07 9.403 9.809 214,188 +0.57(+6.18%)
Oct 12, 2004 9.867 9.867 9.238 9.238 146,892 -0.55(-5.63%)
Oct 11, 2004 9.432 9.838 9.432 9.790 83,008 +0.34(+3.58%)
Oct 08, 2004 9.867 9.993 9.451 9.451 113,916 -0.52(-5.24%)
Oct 07, 2004 10.14 10.25 9.945 9.974 80,527 -0.17(-1.72%)
Oct 06, 2004 10.29 10.29 10.11 10.15 55,717 -0.08(-0.76%)
Oct 05, 2004 10.85 10.85 10.23 10.23 52,306 -0.44(-4.08%)
Oct 04, 2004 10.59 10.77 10.34 10.66 98,720 +0.15(+1.38%)
Oct 01, 2004 9.867 10.53 9.867 10.52 77,322 +0.74(+7.52%)
Sep 30, 2004 10.07 10.07 9.741 9.780 54,477 -0.17(-1.75%)
Sep 29, 2004 9.964 10.06 9.703 9.954 96,446 -0.01(-0.10%)
Sep 28, 2004 9.654 9.964 9.606 9.964 91,174 +0.29(+3.00%)
Sep 27, 2004 10.17 10.23 9.664 9.674 103,786 -0.58(-5.66%)
Sep 24, 2004 10.36 10.44 10.21 10.25 45,173 -0.11(-1.03%)
Sep 23, 2004 10.47 10.64 10.24 10.36 97,066 -0.12(-1.11%)
Sep 22, 2004 10.79 11.19 10.48 10.48 112,572 -0.52(-4.75%)
Sep 21, 2004 10.99 11.25 10.80 11.00 81,250 +0.07(+0.62%)
Sep 20, 2004 10.95 11.22 10.83 10.93 92,828 -0.14(-1.22%)
Sep 17, 2004 11.70 11.79 10.94 11.07 309,911 -0.50(-4.35%)
Sep 16, 2004 11.32 11.62 11.13 11.57 143,171 +0.40(+3.55%)
Sep 15, 2004 11.31 11.32 11.00 11.17 180,075 -0.19(-1.70%)
Sep 14, 2004 11.16 11.53 10.94 11.37 142,034 +0.21(+1.91%)
Sep 13, 2004 11.64 11.64 11.01 11.15 101,925 -0.38(-3.27%)
Sep 10, 2004 11.44 11.65 11.01 11.53 55,201 +0.28(+2.49%)
Sep 09, 2004 10.89 11.45 10.89 11.25 76,082 +0.37(+3.38%)
Sep 08, 2004 11.51 11.70 10.82 10.88 107,610 -0.60(-5.22%)
Sep 07, 2004 11.04 11.49 11.02 11.48 62,230 +0.63(+5.79%)
Sep 03, 2004 11.20 11.49 10.71 10.85 61,196 -0.19(-1.75%)
Sep 02, 2004 11.22 11.26 11.04 11.05 35,663 -0.14(-1.21%)
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.