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

Healthstream Inc (NQ: HSTM )

27.08 +0.09 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2005 2.631 2.669 2.631 2.669 56,749 +0.01(+0.36%)
Mar 31, 2005 2.669 2.679 2.584 2.660 12,703 +0.01(+0.36%)
Mar 30, 2005 2.812 2.841 2.603 2.650 34,278 -0.05(-1.77%)
Mar 29, 2005 2.850 3.165 2.650 2.698 530,962 +0.10(+4.04%)
Mar 28, 2005 2.669 2.669 2.574 2.593 37,071 -0.08(-2.86%)
Mar 24, 2005 2.717 2.717 2.669 2.669 9,650 +0.00(+0.00%)
Mar 23, 2005 2.679 2.679 2.669 2.669 2,727 -0.01(-0.36%)
Mar 22, 2005 2.679 2.688 2.679 2.679 524 -0.05(-1.75%)
Mar 21, 2005 2.860 2.860 2.717 2.726 2,302 -0.12(-4.35%)
Mar 18, 2005 2.850 2.850 2.831 2.850 4,825 +0.09(+3.10%)
Mar 17, 2005 2.765 2.765 2.765 2.765 1,153 +0.02(+0.69%)
Mar 16, 2005 2.755 2.803 2.698 2.746 19,091 +0.02(+0.70%)
Mar 15, 2005 2.669 2.755 2.669 2.726 4,111 +0.06(+2.14%)
Mar 14, 2005 2.679 2.755 2.669 2.669 5,297 -0.10(-3.45%)
Mar 11, 2005 2.641 2.831 2.641 2.765 36,449 +0.08(+2.91%)
Mar 10, 2005 2.679 2.803 2.679 2.686 12,288 -0.03(-1.12%)
Mar 09, 2005 2.688 2.831 2.688 2.717 60,184 -0.10(-3.72%)
Mar 08, 2005 2.631 2.879 2.631 2.822 56,015 +0.15(+5.71%)
Mar 07, 2005 2.774 2.898 2.631 2.669 50,044 -0.19(-6.67%)
Mar 04, 2005 2.908 2.927 2.812 2.860 30,026 -0.05(-1.64%)
Mar 03, 2005 2.937 2.992 2.860 2.908 30,011 -0.05(-1.61%)
Mar 02, 2005 3.079 3.079 2.908 2.955 5,255 -0.10(-3.12%)
Mar 01, 2005 2.908 3.051 2.860 3.051 14,989 +0.14(+4.92%)
Feb 28, 2005 3.079 3.079 2.908 2.908 26,895 -0.12(-4.09%)
Feb 25, 2005 2.984 3.241 2.984 3.032 11,938 +0.09(+2.91%)
Feb 24, 2005 3.070 3.098 2.889 2.946 42,637 -0.16(-5.21%)
Feb 23, 2005 3.441 3.518 3.012 3.108 86,187 -0.26(-7.65%)
Feb 22, 2005 3.518 3.527 3.365 3.365 35,185 +0.00(+0.00%)
Feb 18, 2005 3.384 3.508 3.346 3.365 14,242 -0.02(-0.56%)
Feb 17, 2005 3.309 3.441 3.289 3.384 25,804 +0.10(+2.90%)
Feb 16, 2005 3.327 3.632 3.289 3.289 27,030 -0.12(-3.63%)
Feb 15, 2005 3.575 3.623 3.403 3.413 19,332 -0.13(-3.76%)
Feb 14, 2005 3.403 3.556 3.241 3.546 141,708 +0.23(+6.90%)
Feb 11, 2005 3.222 3.337 3.222 3.318 10,237 +0.01(+0.35%)
Feb 10, 2005 3.251 3.356 3.251 3.306 14,307 -0.07(-2.03%)
Feb 09, 2005 3.432 3.527 3.365 3.375 33,962 -0.05(-1.39%)
Feb 08, 2005 3.441 3.499 3.289 3.422 13,413 +0.01(+0.28%)
Feb 07, 2005 3.546 3.546 3.146 3.413 23,518 -0.10(-2.72%)
Feb 04, 2005 3.575 3.575 3.335 3.508 43,752 -0.04(-1.08%)
Feb 03, 2005 3.422 3.546 3.375 3.546 41,392 +0.18(+5.38%)
Feb 02, 2005 3.184 3.365 3.098 3.365 24,021 +0.23(+7.29%)
Feb 01, 2005 3.098 3.155 3.098 3.136 45,843 -0.01(-0.30%)
Jan 31, 2005 3.232 3.232 3.079 3.146 29,161 +0.11(+3.77%)
Jan 28, 2005 3.022 3.194 3.012 3.032 4,895 +0.02(+0.63%)
Jan 27, 2005 3.175 3.232 3.012 3.012 15,472 -0.03(-0.94%)
Jan 26, 2005 2.966 3.232 2.966 3.041 36,630 -0.03(-0.93%)
Jan 25, 2005 3.051 3.289 2.879 3.070 26,541 -0.01(-0.31%)
Jan 24, 2005 3.203 3.508 2.946 3.079 154,441 -0.16(-5.00%)
Jan 21, 2005 3.155 3.480 3.146 3.241 229,890 +0.13(+4.29%)
Jan 20, 2005 2.803 3.184 2.803 3.108 142,707 +0.30(+10.51%)
Jan 19, 2005 2.669 2.860 2.669 2.812 61,102 +0.17(+6.50%)
Jan 18, 2005 2.545 2.660 2.545 2.641 196,974 +0.02(+0.73%)
Jan 14, 2005 2.669 2.669 2.612 2.622 46,364 +0.03(+1.10%)
Jan 13, 2005 2.526 2.660 2.507 2.593 35,196 +0.10(+4.21%)
Jan 12, 2005 2.479 2.525 2.383 2.488 6,503 +0.01(+0.38%)
Jan 11, 2005 2.545 2.622 2.479 2.479 12,718 -0.14(-5.45%)
Jan 10, 2005 2.765 2.765 2.620 2.622 85,529 +0.00(+0.00%)
Jan 07, 2005 2.622 2.660 2.526 2.622 46,581 +0.09(+3.38%)
Jan 06, 2005 2.526 2.603 2.507 2.536 30,839 +0.05(+1.92%)
Jan 05, 2005 2.517 2.536 2.431 2.488 22,070 -0.03(-1.14%)
Jan 04, 2005 2.622 2.688 2.517 2.517 16,993 -0.10(-4.00%)
Jan 03, 2005 2.479 2.622 2.479 2.622 14,917 +0.07(+2.61%)
Dec 31, 2004 2.574 2.584 2.526 2.555 9,230 -0.02(-0.74%)
Dec 30, 2004 2.555 2.688 2.526 2.574 73,113 -0.04(-1.46%)
Dec 29, 2004 2.593 2.631 2.555 2.612 19,615 -0.06(-2.14%)
Dec 28, 2004 2.555 2.755 2.555 2.669 35,769 +0.11(+4.48%)
Dec 27, 2004 2.479 2.669 2.479 2.555 13,112 +0.07(+2.68%)
Dec 23, 2004 2.612 2.803 2.479 2.488 93,778 -0.09(-3.33%)
Dec 22, 2004 2.460 2.765 2.412 2.574 45,105 +0.05(+1.89%)
Dec 21, 2004 2.479 2.622 2.297 2.526 53,707 -0.06(-2.21%)
Dec 20, 2004 2.355 2.583 2.270 2.583 19,615 +0.22(+9.27%)
Dec 17, 2004 2.374 2.383 2.297 2.364 11,538 -0.02(-0.80%)
Dec 16, 2004 2.317 2.383 2.317 2.383 9,650 +0.07(+2.88%)
Dec 15, 2004 2.336 2.336 2.317 2.317 6,398 -0.04(-1.66%)
Dec 14, 2004 2.622 2.622 2.317 2.356 21,189 -0.10(-4.22%)
Dec 13, 2004 2.240 2.545 2.221 2.460 29,790 +0.12(+5.31%)
Dec 10, 2004 2.364 2.383 2.288 2.336 11,223 -0.07(-2.78%)
Dec 09, 2004 2.345 2.450 2.345 2.402 9,860 +0.08(+3.28%)
Dec 08, 2004 2.336 2.374 2.240 2.326 16,259 -0.01(-0.41%)
Dec 07, 2004 2.297 2.450 2.297 2.336 18,356 +0.04(+1.66%)
Dec 06, 2004 2.641 2.641 2.183 2.297 72,064 -0.18(-7.31%)
Dec 03, 2004 2.526 2.622 2.479 2.479 28,112 -0.04(-1.52%)
Dec 02, 2004 2.574 2.574 2.507 2.517 4,615 +0.02(+0.76%)
Dec 01, 2004 2.612 2.622 2.498 2.498 9,335 -0.07(-2.60%)
Nov 30, 2004 2.612 2.669 2.517 2.564 27,902 -0.10(-3.58%)
Nov 29, 2004 2.460 2.746 2.460 2.660 7,552 +0.05(+1.82%)
Nov 26, 2004 2.574 2.955 2.545 2.612 13,007 +0.07(+2.62%)
Nov 24, 2004 2.326 2.574 2.164 2.545 78,882 +0.23(+9.88%)
Nov 23, 2004 2.116 2.374 2.116 2.317 45,944 +0.05(+2.10%)
Nov 22, 2004 2.107 2.383 2.107 2.269 103,008 -0.07(-2.86%)
Nov 19, 2004 2.269 2.364 2.145 2.336 45,210 +0.19(+8.89%)
Nov 18, 2004 2.145 2.259 2.050 2.145 10,279 +0.10(+4.65%)
Nov 17, 2004 2.259 2.259 2.050 2.050 20,454 -0.14(-6.52%)
Nov 16, 2004 2.145 2.193 2.078 2.193 8,391 +0.00(+0.00%)
Nov 15, 2004 2.116 2.193 2.116 2.193 22,657 +0.10(+4.55%)
Nov 12, 2004 2.145 2.326 2.097 2.097 30,629 -0.02(-0.90%)
Nov 11, 2004 1.973 2.145 1.954 2.116 23,496 +0.16(+8.29%)
Nov 10, 2004 2.002 2.050 1.935 1.954 19,405 -0.01(-0.49%)
Nov 09, 2004 2.002 2.002 1.954 1.964 14,685 -0.04(-1.90%)
Nov 08, 2004 1.954 2.002 1.935 2.002 78,253 +0.13(+7.14%)
Nov 05, 2004 1.907 1.926 1.869 1.869 9,021 +0.00(+0.00%)
Nov 04, 2004 1.821 1.954 1.821 1.869 11,328 -0.04(-2.00%)
Nov 03, 2004 1.907 1.992 1.897 1.907 7,028 -0.05(-2.44%)
Nov 02, 2004 1.983 1.983 1.954 1.954 7,552 +0.02(+0.99%)
Nov 01, 2004 1.821 1.935 1.802 1.935 16,573 +0.01(+0.49%)
Oct 29, 2004 1.859 2.002 1.792 1.926 18,566 +0.07(+3.59%)
Oct 28, 2004 1.973 2.002 1.840 1.859 4,090 -0.04(-2.01%)
Oct 27, 2004 2.002 2.011 1.821 1.897 30,734 -0.01(-0.50%)
Oct 26, 2004 1.935 1.935 1.907 1.907 13,321 -0.03(-1.48%)
Oct 25, 2004 1.935 2.050 1.935 1.935 20,769 +0.03(+1.50%)
Oct 22, 2004 1.897 1.907 1.897 1.907 5,769 -0.01(-0.50%)
Oct 21, 2004 1.916 1.916 1.916 1.916 4,195 +0.00(+0.00%)
Oct 20, 2004 1.897 1.916 1.897 1.916 1,678 +0.11(+6.35%)
Oct 19, 2004 1.792 1.840 1.792 1.802 1,048 -0.04(-2.07%)
Oct 18, 2004 1.811 1.916 1.783 1.840 10,909 -0.07(-3.50%)
Oct 15, 2004 1.811 1.907 1.811 1.907 1,993 +0.00(+0.00%)
Oct 14, 2004 1.916 1.916 1.907 1.907 7,237 +0.00(+0.00%)
Oct 13, 2004 1.897 1.916 1.897 1.907 7,657 +0.04(+1.99%)
Oct 12, 2004 1.869 1.907 1.811 1.869 2,622 -0.07(-3.40%)
Oct 11, 2004 1.916 2.002 1.907 1.935 18,566 -0.02(-0.98%)
Oct 08, 2004 1.907 2.002 1.907 1.954 6,084 +0.05(+2.50%)
Oct 07, 2004 1.954 1.992 1.802 1.907 8,181 -0.07(-3.38%)
Oct 06, 2004 2.040 2.040 1.973 1.973 2,832 +0.09(+4.55%)
Oct 05, 2004 2.069 2.069 1.888 1.888 3,671 -0.11(-5.71%)
Oct 04, 2004 1.869 2.193 1.869 2.002 24,021 +0.14(+7.69%)
Oct 01, 2004 1.859 1.887 1.783 1.859 6,608 -0.14(-7.14%)
Sep 30, 2004 1.764 2.002 1.735 2.002 7,133 +0.20(+11.11%)
Sep 29, 2004 1.706 1.811 1.668 1.802 74,372 +0.13(+8.00%)
Sep 28, 2004 1.754 1.754 1.668 1.668 9,965 -0.05(-2.78%)
Sep 27, 2004 1.716 1.716 1.716 1.716 314 -0.06(-3.23%)
Sep 24, 2004 1.754 1.783 1.754 1.773 5,244 +0.02(+1.09%)
Sep 23, 2004 1.715 1.811 1.668 1.754 20,769 +0.04(+2.22%)
Sep 22, 2004 1.726 1.726 1.716 1.716 5,874 -0.05(-3.02%)
Sep 21, 2004 1.716 1.769 1.716 1.769 10,804 +0.08(+4.86%)
Sep 20, 2004 1.687 1.687 1.687 1.687 1,573 +0.02(+1.14%)
Sep 17, 2004 1.687 1.718 1.649 1.668 28,636 +0.05(+2.94%)
Sep 16, 2004 1.621 1.668 1.535 1.621 33,357 +0.02(+1.19%)
Sep 15, 2004 1.621 1.668 1.535 1.602 6,713 -0.09(-5.19%)
Sep 14, 2004 1.678 1.783 1.668 1.689 13,531 -0.03(-1.56%)
Sep 13, 2004 1.592 1.754 1.563 1.716 16,573 +0.15(+9.76%)
Sep 10, 2004 1.706 1.783 1.563 1.563 18,461 -0.10(-6.29%)
Sep 09, 2004 1.726 1.726 1.668 1.668 3,146 -0.01(-0.57%)
Sep 08, 2004 1.678 1.678 1.678 1.678 8,496 +0.00(+0.00%)
Sep 07, 2004 1.678 1.735 1.678 1.678 3,776 +0.00(+0.00%)
Sep 03, 2004 1.773 1.792 1.678 1.678 1,048 +0.01(+0.57%)
Sep 02, 2004 1.678 1.678 1.668 1.668 21,503 -0.10(-5.91%)
Sep 01, 2004 1.678 1.859 1.678 1.773 12,377 +0.05(+2.76%)
Aug 31, 2004 1.764 1.764 1.726 1.726 1,993 +0.00(+0.00%)
Aug 30, 2004 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Aug 27, 2004 1.716 1.764 1.716 1.726 5,874 +0.03(+1.69%)
Aug 26, 2004 1.716 1.716 1.697 1.697 10,594 -0.02(-1.11%)
Aug 25, 2004 1.697 1.716 1.697 1.716 30,839 +0.00(+0.00%)
Aug 24, 2004 1.668 1.726 1.668 1.716 13,531 -0.05(-2.70%)
Aug 23, 2004 1.773 1.773 1.763 1.764 3,776 -0.04(-2.12%)
Aug 20, 2004 1.716 1.802 1.716 1.802 7,552 +0.12(+7.33%)
Aug 19, 2004 1.678 1.706 1.668 1.679 29,161 +0.00(+0.06%)
Aug 18, 2004 1.678 1.687 1.668 1.678 16,363 +0.01(+0.57%)
Aug 17, 2004 1.583 1.687 1.583 1.668 3,251 -0.04(-2.23%)
Aug 16, 2004 1.668 1.744 1.668 1.706 16,468 +0.01(+0.56%)
Aug 13, 2004 1.745 1.745 1.697 1.697 1,153 +0.01(+0.56%)
Aug 12, 2004 1.583 1.687 1.573 1.687 3,356 -0.03(-1.67%)
Aug 11, 2004 1.649 1.716 1.649 1.716 5,035 +0.10(+6.51%)
Aug 10, 2004 1.621 1.621 1.535 1.611 8,391 -0.01(-0.59%)
Aug 09, 2004 1.668 1.764 1.621 1.621 29,266 -0.04(-2.30%)
Aug 06, 2004 1.611 1.668 1.611 1.659 80,141 +0.05(+2.96%)
Aug 05, 2004 1.811 1.849 1.544 1.611 69,966 -0.06(-3.43%)
Aug 04, 2004 1.695 1.697 1.630 1.668 145,387 +0.00(+0.00%)
Aug 03, 2004 1.668 1.716 1.659 1.668 369,235 +0.00(+0.00%)
Aug 02, 2004 1.668 1.669 1.668 1.668 5,139 -0.01(-0.62%)
Jul 30, 2004 1.706 1.706 1.678 1.679 2,412 -0.01(-0.51%)
Jul 29, 2004 1.859 1.859 1.687 1.687 1,363 -0.09(-4.89%)
Jul 28, 2004 1.764 1.774 1.764 1.774 314 +0.03(+1.69%)
Jul 27, 2004 1.707 1.754 1.706 1.745 5,035 +0.06(+3.39%)
Jul 26, 2004 1.687 1.716 1.687 1.687 6,188 -0.03(-1.67%)
Jul 23, 2004 1.773 1.821 1.716 1.716 9,650 -0.06(-3.23%)
Jul 22, 2004 1.811 1.812 1.621 1.773 16,573 -0.04(-2.11%)
Jul 21, 2004 1.811 1.811 1.811 1.811 2,832 +0.02(+1.06%)
Jul 20, 2004 1.792 1.840 1.792 1.792 7,133 +0.02(+1.07%)
Jul 19, 2004 1.773 1.773 1.773 1.773 2,097 +0.00(+0.00%)
Jul 16, 2004 1.811 1.811 1.621 1.773 18,252 -0.04(-2.11%)
Jul 15, 2004 1.897 1.907 1.811 1.811 8,286 -0.01(-0.52%)
Jul 14, 2004 1.811 1.830 1.811 1.821 23,601 +0.01(+0.53%)
Jul 13, 2004 1.811 1.811 1.811 1.811 9,860 +0.00(+0.00%)
Jul 12, 2004 1.773 1.811 1.764 1.811 7,342 +0.04(+2.15%)
Jul 09, 2004 1.783 1.783 1.773 1.773 6,398 -0.04(-2.11%)
Jul 08, 2004 1.783 1.822 1.783 1.811 314 -0.03(-1.55%)
Jul 07, 2004 1.821 1.868 1.811 1.840 1,048 -0.02(-1.03%)
Jul 06, 2004 1.859 1.859 1.811 1.859 10,489 -0.05(-2.50%)
Jul 02, 2004 1.811 1.907 1.811 1.907 2,622 +0.05(+2.56%)
Jul 01, 2004 1.773 1.926 1.773 1.859 2,727 -0.03(-1.57%)
Jun 30, 2004 1.830 1.889 1.830 1.889 944 -0.02(-0.95%)
Jun 29, 2004 1.907 1.916 1.811 1.907 7,447 -0.01(-0.50%)
Jun 28, 2004 2.002 2.002 1.907 1.916 3,146 -0.08(-3.83%)
Jun 25, 2004 2.002 2.002 1.992 1.992 1,888 +0.08(+3.98%)
Jun 24, 2004 1.917 1.917 1.916 1.916 314 +0.01(+0.50%)
Jun 23, 2004 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jun 22, 2004 1.859 2.097 1.773 1.907 2,202 +0.05(+2.56%)
Jun 21, 2004 1.897 2.050 1.811 1.859 2,832 -0.15(-7.54%)
Jun 18, 2004 2.012 2.040 2.002 2.011 1,783 +0.01(+0.43%)
Jun 17, 2004 2.154 2.154 2.002 2.002 1,468 +0.00(+0.00%)
Jun 16, 2004 2.097 2.154 1.897 2.002 17,832 -0.09(-4.50%)
Jun 15, 2004 1.973 2.097 1.945 2.096 19,510 +0.17(+8.86%)
Jun 14, 2004 2.097 2.097 1.869 1.926 48,042 -0.17(-8.18%)
Jun 10, 2004 2.059 2.097 2.050 2.097 15,210 -0.04(-1.79%)
Jun 09, 2004 2.097 2.135 2.097 2.135 4,615 +0.04(+1.82%)
Jun 08, 2004 2.162 2.212 2.097 2.097 16,783 -0.14(-6.38%)
Jun 07, 2004 2.097 2.259 2.097 2.240 25,489 +0.13(+6.33%)
Jun 04, 2004 2.145 2.145 2.107 2.107 2,727 -0.02(-0.90%)
Jun 03, 2004 2.078 2.135 2.050 2.126 10,175 -0.03(-1.33%)
Jun 02, 2004 2.097 2.154 2.050 2.154 3,776 +0.10(+5.12%)
Jun 01, 2004 2.050 2.050 2.050 2.050 1,888 -0.01(-0.46%)
May 28, 2004 2.059 2.060 2.050 2.059 7,447 -0.01(-0.46%)
May 27, 2004 2.097 2.097 2.050 2.069 9,440 -0.02(-0.91%)
May 26, 2004 2.050 2.097 2.050 2.088 8,706 +0.00(+0.00%)
May 25, 2004 2.059 2.088 2.059 2.088 2,517 +0.00(+0.00%)
May 24, 2004 2.078 2.088 2.050 2.088 20,769 +0.00(+0.00%)
May 21, 2004 2.097 2.154 2.088 2.088 4,090 +0.01(+0.46%)
May 20, 2004 2.088 2.126 2.078 2.078 6,923 +0.00(+0.00%)
May 19, 2004 1.926 2.145 1.926 2.078 49,511 +0.01(+0.46%)
May 18, 2004 2.069 2.069 2.069 2.069 1,363 +0.07(+3.33%)
May 17, 2004 1.945 2.097 1.945 2.002 12,063 -0.07(-3.23%)
May 14, 2004 2.174 2.174 2.069 2.069 35,035 -0.01(-0.46%)
May 13, 2004 2.097 2.097 1.907 2.078 59,896 -0.02(-0.95%)
May 12, 2004 2.050 2.098 2.050 2.098 629 -0.04(-1.74%)
May 11, 2004 2.193 2.193 2.098 2.135 2,097 -0.05(-2.18%)
May 10, 2004 2.116 2.383 2.088 2.183 22,867 +0.19(+9.57%)
May 07, 2004 1.992 1.992 1.992 1.992 2,412 -0.13(-6.28%)
May 06, 2004 2.040 2.126 2.021 2.126 7,867 +0.09(+4.21%)
May 05, 2004 1.908 2.145 1.908 2.040 22,867 -0.07(-3.17%)
May 04, 2004 2.135 2.135 1.954 2.107 5,454 -0.03(-1.34%)
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.