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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2006 1.649 1.656 1.644 1.653 533,383 +0.01(+0.40%)
May 30, 2006 1.654 1.658 1.645 1.646 238,408 -0.01(-0.90%)
May 26, 2006 1.644 1.669 1.644 1.661 396,049 +0.01(+0.40%)
May 25, 2006 1.653 1.656 1.646 1.655 132,343 +0.00(+0.23%)
May 24, 2006 1.660 1.672 1.644 1.651 506,824 -0.03(-1.77%)
May 23, 2006 1.724 1.741 1.680 1.681 94,459 -0.03(-1.87%)
May 22, 2006 1.678 1.734 1.670 1.713 81,910 +0.02(+1.11%)
May 19, 2006 1.678 1.705 1.678 1.694 75,377 +0.01(+0.72%)
May 18, 2006 1.709 1.709 1.678 1.682 156,997 -0.01(-0.42%)
May 17, 2006 1.689 1.707 1.689 1.689 73,498 -0.02(-1.16%)
May 16, 2006 1.715 1.734 1.691 1.709 127,098 +0.00(+0.29%)
May 15, 2006 1.681 1.719 1.681 1.704 113,133 +0.01(+0.59%)
May 12, 2006 1.720 1.745 1.686 1.694 227,002 -0.05(-2.60%)
May 11, 2006 1.764 1.767 1.739 1.739 139,729 -0.04(-2.05%)
May 10, 2006 1.804 1.804 1.762 1.775 135,628 -0.02(-1.10%)
May 09, 2006 1.807 1.807 1.791 1.795 74,342 -0.01(-0.34%)
May 08, 2006 1.797 1.817 1.797 1.801 80,004 +0.00(+0.21%)
May 05, 2006 1.800 1.818 1.791 1.797 284,948 -0.01(-0.31%)
May 04, 2006 1.794 1.812 1.789 1.803 164,220 +0.01(+0.65%)
May 03, 2006 1.806 1.813 1.781 1.791 298,695 -0.01(-0.31%)
May 02, 2006 1.805 1.810 1.791 1.797 103,370 +0.00(+0.18%)
May 01, 2006 1.791 1.805 1.782 1.794 133,060 +0.00(+0.00%)
Apr 28, 2006 1.791 1.803 1.777 1.794 112,516 -0.00(-0.28%)
Apr 27, 2006 1.791 1.817 1.785 1.799 1,688,649 -0.01(-0.37%)
Apr 26, 2006 1.818 1.818 1.789 1.805 220,287 +0.00(+0.03%)
Apr 25, 2006 1.806 1.818 1.797 1.805 389,398 -0.01(-0.64%)
Apr 24, 2006 1.818 1.818 1.786 1.816 218,591 -0.00(-0.03%)
Apr 21, 2006 1.818 1.818 1.764 1.817 323,449 +0.01(+0.49%)
Apr 20, 2006 1.799 1.817 1.786 1.808 122,534 +0.01(+0.83%)
Apr 19, 2006 1.818 1.818 1.777 1.793 259,396 -0.01(-0.64%)
Apr 18, 2006 1.719 1.818 1.750 1.805 1,160,610 +0.09(+5.00%)
Apr 17, 2006 1.708 1.728 1.708 1.719 149,674 +0.01(+0.61%)
Apr 13, 2006 1.691 1.709 1.685 1.708 110,166 +0.00(+0.00%)
Apr 12, 2006 1.708 1.720 1.697 1.708 86,274 +0.00(+0.00%)
Apr 11, 2006 1.713 1.721 1.708 1.708 286,645 -0.01(-0.64%)
Apr 10, 2006 1.691 1.719 1.687 1.719 109,449 +0.01(+0.65%)
Apr 07, 2006 1.736 1.736 1.703 1.708 121,046 -0.02(-1.05%)
Apr 06, 2006 1.712 1.732 1.708 1.726 52,946 +0.01(+0.84%)
Apr 05, 2006 1.719 1.719 1.708 1.712 49,924 +0.00(+0.23%)
Apr 04, 2006 1.715 1.720 1.708 1.708 131,853 -0.03(-1.56%)
Apr 03, 2006 1.733 1.753 1.713 1.735 119,131 -0.01(-0.51%)
Mar 31, 2006 1.743 1.750 1.708 1.744 172,803 +0.02(+1.09%)
Mar 30, 2006 1.737 1.749 1.711 1.725 60,994 -0.03(-1.60%)
Mar 29, 2006 1.728 1.753 1.726 1.753 141,380 +0.03(+1.76%)
Mar 28, 2006 1.722 1.725 1.709 1.723 110,066 +0.00(+0.06%)
Mar 27, 2006 1.722 1.722 1.712 1.722 287,698 -0.00(-0.25%)
Mar 24, 2006 1.705 1.726 1.705 1.726 137,016 +0.03(+1.59%)
Mar 23, 2006 1.698 1.707 1.688 1.699 72,591 +0.00(+0.06%)
Mar 22, 2006 1.712 1.719 1.688 1.698 117,053 -0.02(-1.09%)
Mar 21, 2006 1.717 1.725 1.710 1.717 275,493 -0.02(-1.02%)
Mar 20, 2006 1.738 1.743 1.712 1.735 170,054 -0.00(-0.22%)
Mar 17, 2006 1.746 1.746 1.715 1.738 508,974 +0.00(+0.10%)
Mar 16, 2006 1.747 1.761 1.726 1.737 60,759 -0.01(-0.69%)
Mar 15, 2006 1.762 1.762 1.743 1.749 79,333 -0.00(-0.25%)
Mar 14, 2006 1.759 1.761 1.737 1.753 111,727 +0.00(+0.25%)
Mar 13, 2006 1.743 1.758 1.743 1.749 40,034 +0.01(+0.76%)
Mar 10, 2006 1.681 1.736 1.676 1.736 202,702 +0.03(+1.51%)
Mar 09, 2006 1.731 1.744 1.704 1.710 445,611 -0.03(-1.96%)
Mar 08, 2006 1.726 1.750 1.726 1.744 95,249 +0.01(+0.51%)
Mar 07, 2006 1.727 1.751 1.727 1.735 184,391 -0.01(-0.44%)
Mar 06, 2006 1.750 1.753 1.723 1.743 92,762 -0.01(-0.78%)
Mar 03, 2006 1.754 1.779 1.741 1.757 339,092 -0.01(-0.37%)
Mar 02, 2006 1.783 1.783 1.743 1.763 159,029 -0.03(-1.87%)
Mar 01, 2006 1.753 1.810 1.742 1.797 96,909 +0.04(+2.55%)
Feb 28, 2006 1.770 1.754 1.693 1.752 149,048 -0.02(-1.03%)
Feb 27, 2006 1.739 1.802 1.718 1.770 127,570 +0.01(+0.63%)
Feb 24, 2006 1.721 1.759 1.713 1.759 317,333 +0.02(+1.08%)
Feb 23, 2006 1.769 1.769 1.738 1.741 117,416 -0.02(-1.25%)
Feb 22, 2006 1.708 1.763 1.699 1.763 125,692 +0.05(+2.66%)
Feb 21, 2006 1.763 1.765 1.708 1.717 128,042 -0.06(-3.14%)
Feb 17, 2006 1.818 1.818 1.773 1.773 305,183 -0.06(-3.25%)
Feb 16, 2006 1.819 1.835 1.805 1.832 440,993 +0.02(+1.06%)
Feb 15, 2006 1.802 1.818 1.795 1.813 89,187 +0.01(+0.74%)
Feb 14, 2006 1.745 1.800 1.745 1.800 174,618 +0.06(+3.18%)
Feb 13, 2006 1.736 1.750 1.736 1.744 125,655 +0.01(+0.81%)
Feb 10, 2006 1.750 1.750 1.700 1.730 146,879 -0.02(-1.26%)
Feb 09, 2006 1.731 1.758 1.719 1.752 71,175 +0.02(+1.18%)
Feb 08, 2006 1.721 1.732 1.713 1.732 56,067 +0.02(+1.39%)
Feb 07, 2006 1.707 1.724 1.707 1.708 49,543 -0.01(-0.35%)
Feb 06, 2006 1.690 1.719 1.690 1.714 158,185 +0.01(+0.48%)
Feb 03, 2006 1.673 1.713 1.673 1.706 183,347 +0.02(+1.44%)
Feb 02, 2006 1.682 1.696 1.663 1.682 94,060 -0.01(-0.62%)
Feb 01, 2006 1.681 1.696 1.677 1.692 111,155 +0.01(+0.33%)
Jan 31, 2006 1.653 1.687 1.653 1.687 131,490 +0.03(+2.00%)
Jan 30, 2006 1.660 1.678 1.653 1.654 132,787 -0.02(-1.25%)
Jan 27, 2006 1.646 1.685 1.652 1.675 607,953 +0.03(+1.72%)
Jan 26, 2006 1.639 1.646 1.628 1.646 103,052 +0.02(+1.07%)
Jan 25, 2006 1.626 1.629 1.605 1.629 130,564 +0.01(+0.44%)
Jan 24, 2006 1.573 1.633 1.567 1.622 55,686 +0.05(+3.12%)
Jan 23, 2006 1.553 1.592 1.544 1.573 95,974 -0.00(-0.10%)
Jan 20, 2006 1.637 1.637 1.565 1.574 150,781 -0.05(-3.05%)
Jan 19, 2006 1.614 1.624 1.592 1.624 118,387 +0.02(+1.27%)
Jan 18, 2006 1.599 1.613 1.591 1.603 134,947 +0.00(+0.10%)
Jan 17, 2006 1.599 1.618 1.599 1.602 144,611 -0.04(-2.45%)
Jan 13, 2006 1.628 1.649 1.613 1.642 68,235 +0.01(+0.51%)
Jan 12, 2006 1.650 1.650 1.634 1.634 50,814 -0.01(-0.40%)
Jan 11, 2006 1.639 1.676 1.638 1.640 88,443 -0.01(-0.50%)
Jan 10, 2006 1.600 1.649 1.600 1.649 52,011 +0.03(+1.63%)
Jan 09, 2006 1.596 1.626 1.579 1.622 121,908 +0.00(+0.07%)
Jan 06, 2006 1.585 1.621 1.583 1.621 35,615 +0.04(+2.47%)
Jan 05, 2006 1.581 1.594 1.578 1.582 85,558 -0.00(-0.14%)
Jan 04, 2006 1.622 1.622 1.574 1.584 106,056 -0.04(-2.31%)
Jan 03, 2006 1.551 1.629 1.551 1.622 211,404 +0.06(+3.70%)
Dec 30, 2005 1.574 1.579 1.547 1.564 124,911 -0.02(-1.39%)
Dec 29, 2005 1.603 1.603 1.584 1.586 140,310 -0.01(-0.79%)
Dec 28, 2005 1.603 1.603 1.595 1.599 48,091 +0.01(+0.35%)
Dec 27, 2005 1.545 1.609 1.527 1.593 221,403 +0.04(+2.34%)
Dec 23, 2005 1.564 1.579 1.532 1.557 76,084 -0.01(-0.49%)
Dec 22, 2005 1.542 1.568 1.524 1.564 80,131 +0.03(+1.83%)
Dec 21, 2005 1.523 1.548 1.523 1.536 83,970 +0.00(+0.29%)
Dec 20, 2005 1.525 1.565 1.515 1.532 242,954 -0.01(-0.54%)
Dec 19, 2005 1.525 1.540 1.525 1.540 79,805 -0.00(-0.28%)
Dec 16, 2005 1.514 1.545 1.514 1.545 418,017 +0.02(+1.56%)
Dec 15, 2005 1.533 1.533 1.504 1.521 113,977 -0.02(-1.08%)
Dec 14, 2005 1.558 1.583 1.537 1.537 98,615 -0.01(-0.57%)
Dec 13, 2005 1.559 1.561 1.540 1.546 79,650 -0.01(-0.85%)
Dec 12, 2005 1.552 1.568 1.552 1.559 170,526 +0.00(+0.14%)
Dec 09, 2005 1.551 1.574 1.547 1.557 287,879 +0.01(+0.89%)
Dec 08, 2005 1.545 1.563 1.543 1.543 138,658 -0.01(-0.92%)
Dec 07, 2005 1.556 1.573 1.554 1.558 515,381 +0.00(+0.18%)
Dec 06, 2005 1.551 1.572 1.535 1.555 174,292 +0.01(+0.64%)
Dec 05, 2005 1.536 1.545 1.497 1.545 45,841 +0.02(+1.34%)
Dec 02, 2005 1.543 1.557 1.499 1.525 225,650 -0.02(-1.46%)
Dec 01, 2005 1.529 1.570 1.496 1.547 149,093 +0.04(+2.67%)
Nov 30, 2005 1.525 1.554 1.498 1.507 86,029 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.527 54,706 -0.01(-0.40%)
Nov 28, 2005 1.581 1.581 1.533 1.534 42,629 -0.06(-3.60%)
Nov 25, 2005 1.596 1.597 1.584 1.591 69,896 -0.01(-0.41%)
Nov 23, 2005 1.590 1.601 1.590 1.597 60,759 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,102 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.570 47,039 -0.02(-1.42%)
Nov 18, 2005 1.605 1.606 1.589 1.593 46,848 +0.00(+0.10%)
Nov 17, 2005 1.558 1.592 1.533 1.591 34,653 +0.03(+2.23%)
Nov 16, 2005 1.565 1.565 1.514 1.557 98,361 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.562 1.567 30,325 -0.03(-1.76%)
Nov 14, 2005 1.591 1.613 1.591 1.595 67,609 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.601 318,640 +0.00(+0.21%)
Nov 10, 2005 1.588 1.612 1.540 1.598 126,036 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,830 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.510 27,221 -0.03(-1.83%)
Nov 07, 2005 1.537 1.545 1.521 1.538 68,045 -0.01(-0.43%)
Nov 04, 2005 1.552 1.561 1.539 1.545 184,473 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.584 195,516 -0.01(-0.86%)
Nov 02, 2005 1.596 1.598 1.580 1.598 297,007 +0.01(+0.45%)
Nov 01, 2005 1.589 1.594 1.568 1.591 108,288 +0.00(+0.17%)
Oct 31, 2005 1.547 1.623 1.547 1.588 187,240 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.543 1.555 204,707 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,449 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,400 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,518 -0.04(-2.56%)
Oct 24, 2005 1.634 1.639 1.620 1.638 102,009 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,617 +0.03(+1.58%)
Oct 20, 2005 1.628 1.628 1.590 1.605 119,086 -0.03(-1.72%)
Oct 19, 2005 1.607 1.633 1.607 1.633 630,239 +0.03(+1.58%)
Oct 18, 2005 1.591 1.633 1.560 1.608 260,920 -0.02(-1.09%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,049 -0.03(-1.63%)
Oct 14, 2005 1.648 1.653 1.643 1.653 27,013 +0.03(+1.73%)
Oct 13, 2005 1.595 1.626 1.589 1.624 58,472 +0.04(+2.33%)
Oct 12, 2005 1.590 1.592 1.570 1.588 75,431 +0.00(+0.24%)
Oct 11, 2005 1.643 1.646 1.582 1.584 120,646 -0.04(-2.64%)
Oct 10, 2005 1.645 1.650 1.626 1.627 90,203 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.650 69,778 +0.03(+2.15%)
Oct 06, 2005 1.656 1.702 1.609 1.616 147,415 -0.04(-2.46%)
Oct 05, 2005 1.677 1.682 1.648 1.656 58,917 -0.03(-1.92%)
Oct 04, 2005 1.704 1.708 1.678 1.689 116,019 +0.00(+0.10%)
Oct 03, 2005 1.705 1.723 1.685 1.687 128,005 -0.04(-2.45%)
Sep 30, 2005 1.660 1.741 1.660 1.730 425,177 +0.05(+3.09%)
Sep 29, 2005 1.647 1.678 1.635 1.678 219,625 +0.05(+2.80%)
Sep 28, 2005 1.619 1.647 1.619 1.632 275,266 +0.01(+0.75%)
Sep 27, 2005 1.624 1.643 1.595 1.620 51,322 +0.01(+0.79%)
Sep 26, 2005 1.603 1.647 1.573 1.607 144,765 +0.03(+2.06%)
Sep 23, 2005 1.575 1.575 1.545 1.575 25,325 +0.02(+1.10%)
Sep 22, 2005 1.617 1.617 1.543 1.558 68,698 -0.07(-4.01%)
Sep 21, 2005 1.627 1.638 1.617 1.623 70,749 -0.01(-0.61%)
Sep 20, 2005 1.613 1.644 1.613 1.633 80,984 +0.00(+0.17%)
Sep 19, 2005 1.611 1.639 1.599 1.630 77,337 +0.00(+0.27%)
Sep 16, 2005 1.602 1.639 1.586 1.626 452,934 +0.04(+2.25%)
Sep 15, 2005 1.576 1.590 1.571 1.590 65,940 +0.01(+0.42%)
Sep 14, 2005 1.613 1.631 1.574 1.583 39,925 -0.00(-0.28%)
Sep 13, 2005 1.622 1.622 1.570 1.588 21,432 -0.04(-2.44%)
Sep 12, 2005 1.637 1.637 1.612 1.627 86,029 -0.01(-0.64%)
Sep 09, 2005 1.616 1.647 1.615 1.638 58,172 +0.04(+2.77%)
Sep 08, 2005 1.634 1.634 1.594 1.594 51,304 -0.05(-3.25%)
Sep 07, 2005 1.624 1.647 1.624 1.647 19,917 +0.01(+0.67%)
Sep 06, 2005 1.587 1.638 1.587 1.636 38,627 +0.06(+3.70%)
Sep 02, 2005 1.622 1.622 1.575 1.578 24,082 -0.06(-3.70%)
Sep 01, 2005 1.653 1.664 1.638 1.638 73,290 -0.01(-0.90%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,140 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.503 1.543 52,801 +0.01(+0.36%)
Aug 29, 2005 1.520 1.538 1.520 1.537 59,034 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.522 1.526 79,133 -0.03(-1.74%)
Aug 25, 2005 1.548 1.573 1.548 1.553 34,308 +0.01(+0.97%)
Aug 24, 2005 1.585 1.585 1.536 1.538 38,927 -0.03(-1.66%)
Aug 23, 2005 1.553 1.564 1.548 1.564 51,431 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.541 42,284 -0.01(-0.50%)
Aug 19, 2005 1.549 1.585 1.549 1.549 37,312 +0.01(+0.50%)
Aug 18, 2005 1.540 1.547 1.500 1.541 58,808 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,896 +0.00(+0.00%)
Aug 16, 2005 1.639 1.639 1.556 1.567 204,689 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 70,005 +0.12(+7.84%)
Aug 12, 2005 1.517 1.522 1.460 1.518 157,351 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,893 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,814 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,888 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,055 -0.01(-0.89%)
Aug 05, 2005 1.617 1.617 1.602 1.612 42,638 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,597 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,308 +0.00(+0.13%)
Aug 02, 2005 1.676 1.681 1.667 1.680 136,925 +0.02(+1.09%)
Aug 01, 2005 1.626 1.666 1.626 1.661 126,563 +0.02(+1.43%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,308 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,818 +0.04(+2.28%)
Jul 27, 2005 1.644 1.657 1.613 1.620 135,963 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.639 1.652 153,739 -0.00(-0.07%)
Jul 25, 2005 1.637 1.694 1.637 1.653 240,813 -0.00(-0.27%)
Jul 22, 2005 1.563 1.659 1.563 1.657 331,697 +0.09(+5.54%)
Jul 21, 2005 1.595 1.603 1.570 1.570 143,585 -0.03(-2.06%)
Jul 20, 2005 1.599 1.623 1.529 1.603 260,675 -0.02(-0.99%)
Jul 19, 2005 1.531 1.624 1.531 1.619 398,363 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.508 1.535 45,532 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,136 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.509 1.526 55,350 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,535 -0.02(-1.04%)
Jul 12, 2005 1.549 1.549 1.532 1.543 27,503 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.552 219,471 -0.01(-0.95%)
Jul 08, 2005 1.548 1.579 1.538 1.567 117,325 +0.05(+2.97%)
Jul 07, 2005 1.589 1.589 1.515 1.522 133,432 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.585 75,123 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,386 +0.04(+2.48%)
Jul 01, 2005 1.557 1.581 1.557 1.581 252,255 +0.01(+0.38%)
Jun 30, 2005 1.590 1.594 1.559 1.575 47,284 -0.01(-0.69%)
Jun 29, 2005 1.576 1.586 1.572 1.586 110,075 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.584 203,764 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.575 1.589 627,907 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,498 +0.03(+1.96%)
Jun 23, 2005 1.597 1.597 1.572 1.573 111,672 -0.02(-1.11%)
Jun 22, 2005 1.570 1.591 1.564 1.591 173,185 +0.03(+1.83%)
Jun 21, 2005 1.561 1.570 1.553 1.562 92,808 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.534 1.543 212,393 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.568 249,052 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.573 315,763 +0.03(+1.96%)
Jun 15, 2005 1.526 1.543 1.515 1.543 130,455 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.514 142,551 -0.02(-1.58%)
Jun 13, 2005 1.497 1.538 1.497 1.538 143,667 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,622 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,036 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.440 1.443 122,289 -0.01(-0.98%)
Jun 07, 2005 1.419 1.471 1.394 1.457 193,356 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,055 -0.01(-0.63%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,919 -0.02(-1.37%)
Jun 02, 2005 1.365 1.408 1.365 1.408 61,984 +0.03(+2.04%)
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.