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

Kulicke and Soffa (NQ: KLIC )

44.86 -1.20 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 31, 2005 6.390 6.410 6.210 6.290 646,733 -0.11(-1.72%)
Mar 30, 2005 6.180 6.400 6.180 6.400 407,151 +0.18(+2.89%)
Mar 29, 2005 6.370 6.480 6.180 6.220 506,668 -0.19(-2.96%)
Mar 28, 2005 6.440 6.654 6.350 6.410 521,621 -0.07(-1.08%)
Mar 24, 2005 6.430 6.610 6.390 6.480 875,271 +0.08(+1.25%)
Mar 23, 2005 6.290 6.480 6.290 6.400 751,650 +0.06(+0.95%)
Mar 22, 2005 6.500 6.680 6.290 6.340 946,071 -0.22(-3.35%)
Mar 21, 2005 6.640 6.760 6.480 6.560 729,298 -0.20(-2.96%)
Mar 18, 2005 6.960 7.070 6.550 6.760 1,477,655 -0.24(-3.43%)
Mar 17, 2005 6.870 7.020 6.840 7.000 889,634 +0.15(+2.19%)
Mar 16, 2005 6.900 7.110 6.790 6.850 820,053 -0.15(-2.14%)
Mar 15, 2005 7.060 7.200 6.960 7.000 593,464 -0.09(-1.27%)
Mar 14, 2005 6.840 7.140 6.810 7.090 600,063 +0.08(+1.14%)
Mar 11, 2005 7.110 7.270 7.000 7.010 614,049 -0.13(-1.82%)
Mar 10, 2005 7.080 7.290 7.069 7.140 601,443 +0.00(+0.00%)
Mar 09, 2005 7.180 7.350 7.100 7.140 589,410 -0.02(-0.28%)
Mar 08, 2005 7.330 7.450 7.150 7.160 573,081 -0.12(-1.65%)
Mar 07, 2005 7.240 7.480 7.240 7.280 749,978 +0.04(+0.55%)
Mar 04, 2005 7.400 7.500 7.150 7.240 1,817,632 -0.03(-0.41%)
Mar 03, 2005 7.080 7.330 6.870 7.270 2,795,567 +0.44(+6.44%)
Mar 02, 2005 6.900 6.920 6.690 6.830 1,851,468 -0.10(-1.44%)
Mar 01, 2005 6.599 7.010 6.500 6.930 2,366,305 +0.45(+6.94%)
Feb 28, 2005 6.520 6.780 6.410 6.480 1,538,979 -0.15(-2.26%)
Feb 25, 2005 6.530 6.670 6.480 6.630 805,559 +0.06(+0.91%)
Feb 24, 2005 6.400 6.650 6.350 6.570 866,161 +0.16(+2.50%)
Feb 23, 2005 6.600 6.730 6.390 6.410 866,704 -0.19(-2.88%)
Feb 22, 2005 6.750 6.990 6.580 6.600 671,631 -0.22(-3.23%)
Feb 18, 2005 6.840 6.900 6.550 6.820 424,609 +0.12(+1.79%)
Feb 17, 2005 7.070 7.110 6.700 6.700 587,719 -0.33(-4.69%)
Feb 16, 2005 7.100 7.200 6.970 7.030 891,002 -0.17(-2.36%)
Feb 15, 2005 6.850 7.230 6.820 7.200 1,441,909 +0.38(+5.57%)
Feb 14, 2005 7.050 7.070 6.700 6.820 739,872 -0.19(-2.71%)
Feb 11, 2005 6.740 7.100 6.550 7.010 1,098,179 +0.31(+4.63%)
Feb 10, 2005 6.700 6.780 6.440 6.700 659,637 +0.09(+1.36%)
Feb 09, 2005 6.800 6.870 6.590 6.610 671,848 -0.19(-2.79%)
Feb 08, 2005 6.780 6.810 6.600 6.800 808,873 +0.17(+2.56%)
Feb 07, 2005 6.830 6.890 6.600 6.630 662,941 -0.18(-2.64%)
Feb 04, 2005 6.380 6.830 6.370 6.810 728,225 +0.33(+5.09%)
Feb 03, 2005 6.660 6.660 6.400 6.480 899,855 -0.17(-2.56%)
Feb 02, 2005 6.730 6.750 6.540 6.650 889,307 -0.04(-0.60%)
Feb 01, 2005 6.700 6.760 6.440 6.690 1,295,813 +0.02(+0.30%)
Jan 31, 2005 6.670 6.740 6.530 6.670 1,252,704 +0.24(+3.73%)
Jan 28, 2005 6.660 6.660 6.280 6.430 786,857 -0.12(-1.83%)
Jan 27, 2005 6.100 6.700 5.900 6.550 1,532,437 +0.11(+1.71%)
Jan 26, 2005 6.250 6.470 6.210 6.440 739,648 +0.24(+3.87%)
Jan 25, 2005 6.260 6.470 6.180 6.200 908,621 -0.03(-0.48%)
Jan 24, 2005 6.420 6.490 6.160 6.230 1,400,814 -0.19(-2.96%)
Jan 21, 2005 6.500 6.640 6.300 6.420 939,259 -0.04(-0.62%)
Jan 20, 2005 6.550 6.720 6.380 6.460 1,175,163 -0.27(-4.01%)
Jan 19, 2005 7.160 7.160 6.670 6.730 1,019,984 -0.36(-5.08%)
Jan 18, 2005 6.990 7.160 6.930 7.090 789,515 +0.06(+0.85%)
Jan 14, 2005 7.000 7.200 7.000 7.030 704,519 +0.02(+0.29%)
Jan 13, 2005 7.250 7.280 6.980 7.010 839,298 -0.20(-2.77%)
Jan 12, 2005 7.050 7.260 7.040 7.210 1,192,502 +0.33(+4.80%)
Jan 11, 2005 7.010 7.040 6.810 6.880 1,313,717 -0.21(-2.96%)
Jan 10, 2005 7.280 7.350 7.030 7.090 1,488,424 -0.22(-3.01%)
Jan 07, 2005 7.400 7.500 7.250 7.310 1,327,663 -0.10(-1.35%)
Jan 06, 2005 7.550 7.680 7.300 7.410 1,108,610 -0.14(-1.85%)
Jan 05, 2005 7.550 7.780 7.450 7.550 1,687,675 -0.20(-2.58%)
Jan 04, 2005 8.290 8.350 7.640 7.750 1,800,486 -0.53(-6.40%)
Jan 03, 2005 8.630 8.680 8.090 8.280 1,046,407 -0.34(-3.94%)
Dec 31, 2004 8.560 8.820 8.550 8.620 610,400 -0.06(-0.69%)
Dec 30, 2004 8.610 8.760 8.570 8.680 501,700 +0.06(+0.70%)
Dec 29, 2004 8.660 8.800 8.290 8.620 650,100 -0.09(-1.03%)
Dec 28, 2004 8.770 8.830 8.660 8.710 458,400 -0.02(-0.23%)
Dec 27, 2004 8.800 8.980 8.660 8.730 815,400 +0.09(+1.04%)
Dec 23, 2004 8.610 8.830 8.580 8.640 621,500 +0.10(+1.17%)
Dec 22, 2004 8.580 8.700 8.420 8.540 812,100 -0.04(-0.47%)
Dec 21, 2004 8.320 8.650 8.320 8.580 967,400 +0.24(+2.88%)
Dec 20, 2004 8.250 8.450 8.250 8.340 778,900 +0.04(+0.48%)
Dec 17, 2004 8.420 8.420 8.150 8.300 1,057,300 -0.10(-1.25%)
Dec 16, 2004 8.600 8.850 8.340 8.405 1,461,600 -0.50(-5.56%)
Dec 15, 2004 8.840 9.030 8.770 8.900 994,600 +0.15(+1.71%)
Dec 14, 2004 8.450 8.790 8.450 8.750 974,700 +0.24(+2.82%)
Dec 13, 2004 8.500 8.560 8.350 8.510 878,800 +0.18(+2.16%)
Dec 10, 2004 8.310 8.490 8.280 8.330 796,800 -0.08(-0.92%)
Dec 09, 2004 8.440 8.600 8.110 8.407 1,984,500 -0.24(-2.81%)
Dec 08, 2004 8.750 8.820 8.540 8.650 909,500 -0.13(-1.48%)
Dec 07, 2004 9.100 9.300 8.730 8.780 1,490,500 -0.31(-3.41%)
Dec 06, 2004 9.000 9.210 8.920 9.090 1,304,300 -0.01(-0.11%)
Dec 03, 2004 8.700 9.180 8.600 9.100 3,084,400 +0.66(+7.82%)
Dec 02, 2004 8.030 8.750 7.900 8.440 4,071,000 +0.60(+7.65%)
Dec 01, 2004 7.460 7.840 7.450 7.840 1,381,300 +0.36(+4.81%)
Nov 30, 2004 7.340 7.510 7.290 7.480 1,226,400 +0.18(+2.47%)
Nov 29, 2004 7.340 7.400 7.150 7.300 1,457,900 +0.20(+2.82%)
Nov 26, 2004 7.180 7.260 7.100 7.100 311,100 -0.09(-1.25%)
Nov 24, 2004 7.280 7.310 7.150 7.190 829,100 +0.02(+0.28%)
Nov 23, 2004 7.290 7.360 7.100 7.170 1,217,700 -0.23(-3.11%)
Nov 22, 2004 7.300 7.550 7.180 7.400 948,200 -0.04(-0.54%)
Nov 19, 2004 7.720 7.760 7.430 7.440 970,700 -0.16(-2.11%)
Nov 18, 2004 7.500 7.700 7.450 7.600 1,763,500 -0.01(-0.13%)
Nov 17, 2004 7.320 7.749 6.810 7.610 1,387,700 +0.40(+5.55%)
Nov 16, 2004 7.290 7.400 7.152 7.210 911,200 -0.22(-2.96%)
Nov 15, 2004 6.970 7.490 6.850 7.430 1,906,300 +0.55(+7.99%)
Nov 12, 2004 6.750 6.880 6.660 6.880 504,100 +0.14(+2.08%)
Nov 11, 2004 6.720 6.800 6.620 6.740 663,300 +0.05(+0.75%)
Nov 10, 2004 6.940 6.940 6.610 6.690 594,500 -0.20(-2.90%)
Nov 09, 2004 6.800 6.920 6.790 6.890 674,500 +0.04(+0.58%)
Nov 08, 2004 7.050 7.090 6.770 6.850 1,378,700 -0.19(-2.70%)
Nov 05, 2004 7.050 7.150 6.970 7.040 1,329,500 +0.08(+1.15%)
Nov 04, 2004 7.100 7.100 6.910 6.960 1,843,700 -0.25(-3.47%)
Nov 03, 2004 7.360 7.520 7.050 7.210 1,089,400 +0.05(+0.70%)
Nov 02, 2004 7.220 7.280 7.070 7.160 787,100 -0.02(-0.28%)
Nov 01, 2004 7.240 7.290 7.100 7.180 540,300 +0.04(+0.56%)
Oct 29, 2004 7.150 7.250 7.070 7.140 847,100 -0.06(-0.83%)
Oct 28, 2004 7.130 7.290 7.040 7.200 704,900 +0.03(+0.42%)
Oct 27, 2004 6.820 7.290 6.700 7.170 696,200 +0.36(+5.29%)
Oct 26, 2004 6.830 6.920 6.710 6.810 854,800 -0.14(-2.01%)
Oct 25, 2004 6.760 6.980 6.500 6.950 1,066,100 +0.04(+0.58%)
Oct 22, 2004 7.210 7.230 6.860 6.910 1,214,500 -0.20(-2.81%)
Oct 21, 2004 6.480 7.180 6.440 7.110 2,198,500 +0.64(+9.89%)
Oct 20, 2004 6.160 6.490 6.070 6.470 1,384,400 +0.27(+4.35%)
Oct 19, 2004 6.260 6.420 6.150 6.200 1,487,800 +0.13(+2.14%)
Oct 18, 2004 5.950 6.120 5.790 6.070 1,186,200 +0.19(+3.23%)
Oct 15, 2004 5.990 6.110 5.860 5.880 439,800 -0.12(-2.00%)
Oct 14, 2004 6.190 6.190 5.960 6.000 526,200 -0.14(-2.28%)
Oct 13, 2004 6.450 6.500 6.140 6.140 768,900 -0.13(-2.07%)
Oct 12, 2004 6.070 6.330 6.000 6.270 810,300 +0.04(+0.64%)
Oct 11, 2004 6.270 6.340 6.070 6.230 606,100 -0.01(-0.16%)
Oct 08, 2004 6.300 6.450 6.240 6.240 1,210,700 -0.19(-2.95%)
Oct 07, 2004 6.450 6.520 6.370 6.430 642,600 +0.00(+0.00%)
Oct 06, 2004 6.420 6.480 6.270 6.430 671,700 -0.03(-0.46%)
Oct 05, 2004 6.330 6.650 6.280 6.460 1,051,400 +0.13(+2.05%)
Oct 04, 2004 6.230 6.500 6.150 6.330 1,295,200 +0.30(+4.98%)
Oct 01, 2004 5.700 6.090 5.700 6.030 980,700 +0.38(+6.73%)
Sep 30, 2004 5.580 5.800 5.580 5.650 746,900 -0.02(-0.35%)
Sep 29, 2004 5.530 5.860 5.480 5.670 1,665,200 +0.25(+4.61%)
Sep 28, 2004 5.540 5.550 5.310 5.420 890,100 -0.03(-0.55%)
Sep 27, 2004 5.370 5.630 5.350 5.450 672,400 -0.06(-1.09%)
Sep 24, 2004 5.730 5.750 5.450 5.510 1,222,800 -0.22(-3.84%)
Sep 23, 2004 5.690 5.840 5.670 5.730 593,800 +0.01(+0.17%)
Sep 22, 2004 5.830 5.900 5.700 5.720 1,036,200 -0.20(-3.38%)
Sep 21, 2004 5.990 6.070 5.760 5.920 1,174,900 -0.07(-1.17%)
Sep 20, 2004 5.750 6.190 5.700 5.990 1,108,200 +0.22(+3.81%)
Sep 17, 2004 5.810 5.910 5.490 5.770 883,200 +0.03(+0.52%)
Sep 16, 2004 5.870 6.000 5.680 5.740 821,000 -0.02(-0.35%)
Sep 15, 2004 5.880 5.880 5.650 5.760 787,800 -0.12(-2.04%)
Sep 14, 2004 5.950 5.950 5.730 5.880 903,800 -0.04(-0.68%)
Sep 13, 2004 5.900 5.970 5.670 5.920 1,092,800 +0.10(+1.72%)
Sep 10, 2004 5.690 5.940 5.610 5.820 1,109,100 +0.18(+3.19%)
Sep 09, 2004 5.450 5.690 5.380 5.640 1,139,500 +0.25(+4.64%)
Sep 08, 2004 5.330 5.490 5.280 5.390 799,900 +0.10(+1.89%)
Sep 07, 2004 5.510 5.580 5.270 5.290 844,700 -0.19(-3.47%)
Sep 03, 2004 5.530 5.630 5.400 5.480 620,800 -0.15(-2.66%)
Sep 02, 2004 5.450 5.640 5.330 5.630 861,700 +0.19(+3.49%)
Sep 01, 2004 5.470 6.110 5.410 5.440 1,176,900 -0.04(-0.73%)
Aug 31, 2004 5.590 5.620 5.350 5.480 592,900 -0.09(-1.62%)
Aug 30, 2004 5.740 5.750 5.500 5.570 596,200 -0.12(-2.11%)
Aug 27, 2004 5.840 5.850 5.680 5.690 578,700 -0.07(-1.22%)
Aug 26, 2004 5.710 5.860 5.700 5.760 1,006,500 +0.02(+0.35%)
Aug 25, 2004 5.530 5.820 5.460 5.740 1,206,500 +0.21(+3.80%)
Aug 24, 2004 5.740 5.750 5.489 5.530 1,008,600 -0.10(-1.78%)
Aug 23, 2004 5.830 5.900 5.570 5.630 859,000 -0.11(-1.92%)
Aug 20, 2004 5.520 5.760 5.500 5.740 967,700 +0.23(+4.17%)
Aug 19, 2004 5.530 5.630 5.420 5.510 1,238,000 +0.03(+0.55%)
Aug 18, 2004 5.140 5.480 5.140 5.480 1,466,100 +0.23(+4.38%)
Aug 17, 2004 5.170 5.280 5.120 5.250 950,100 +0.18(+3.55%)
Aug 16, 2004 5.110 5.250 5.060 5.070 1,095,500 +0.02(+0.40%)
Aug 13, 2004 5.170 5.250 4.800 5.050 1,884,700 -0.10(-1.94%)
Aug 12, 2004 5.310 5.340 5.040 5.150 2,836,100 -0.11(-2.09%)
Aug 11, 2004 5.520 5.520 5.150 5.260 11,562,700 -1.77(-25.18%)
Aug 09, 2004 6.960 7.160 6.960 7.030 564,800 +0.05(+0.72%)
Aug 06, 2004 7.090 7.240 6.930 6.980 759,000 -0.24(-3.32%)
Aug 05, 2004 7.380 7.460 7.200 7.220 677,100 -0.18(-2.43%)
Aug 04, 2004 7.430 7.500 7.160 7.400 802,600 +0.02(+0.27%)
Aug 03, 2004 7.680 7.760 7.320 7.380 1,252,400 -0.35(-4.53%)
Aug 02, 2004 7.870 7.900 7.530 7.730 1,479,200 -0.08(-1.02%)
Jul 30, 2004 7.660 8.030 7.660 7.810 1,183,500 +0.04(+0.51%)
Jul 29, 2004 7.520 7.850 7.500 7.770 1,315,400 +0.41(+5.57%)
Jul 28, 2004 7.700 7.730 7.210 7.360 1,618,900 -0.53(-6.72%)
Jul 27, 2004 7.710 7.920 7.650 7.890 1,288,900 +0.27(+3.54%)
Jul 26, 2004 7.650 7.830 7.450 7.620 1,488,800 -0.05(-0.65%)
Jul 23, 2004 8.180 8.300 7.600 7.670 2,078,000 -0.62(-7.48%)
Jul 22, 2004 8.320 8.450 7.940 8.290 2,312,300 +0.02(+0.24%)
Jul 21, 2004 8.970 9.230 8.270 8.270 3,991,300 -0.40(-4.61%)
Jul 20, 2004 8.410 8.710 8.350 8.670 1,558,500 +0.34(+4.08%)
Jul 19, 2004 8.320 8.560 8.320 8.330 1,537,400 -0.03(-0.30%)
Jul 16, 2004 8.490 8.700 8.318 8.355 1,908,400 -0.14(-1.71%)
Jul 15, 2004 8.510 8.800 8.370 8.500 1,243,200 +0.01(+0.12%)
Jul 14, 2004 8.690 8.750 8.400 8.490 1,224,500 -0.38(-4.28%)
Jul 13, 2004 8.760 9.060 8.760 8.870 1,841,700 +0.01(+0.11%)
Jul 12, 2004 9.130 9.140 8.620 8.860 2,349,500 -0.41(-4.42%)
Jul 09, 2004 9.330 9.550 9.230 9.270 725,300 -0.01(-0.11%)
Jul 08, 2004 9.290 9.550 9.110 9.280 1,109,100 -0.05(-0.54%)
Jul 07, 2004 9.450 9.750 9.310 9.330 1,118,400 -0.05(-0.53%)
Jul 06, 2004 9.910 9.910 9.200 9.380 2,633,200 -0.65(-6.48%)
Jul 02, 2004 10.26 10.35 9.910 10.03 1,388,800 -0.24(-2.34%)
Jul 01, 2004 10.92 10.95 10.21 10.27 1,626,900 -0.69(-6.30%)
Jun 30, 2004 10.73 10.97 10.64 10.96 1,168,300 +0.31(+2.91%)
Jun 29, 2004 10.27 10.66 10.27 10.65 2,004,200 +0.33(+3.20%)
Jun 28, 2004 10.66 10.69 10.27 10.32 1,812,600 -0.28(-2.64%)
Jun 25, 2004 10.36 10.84 10.17 10.60 3,469,200 +0.16(+1.53%)
Jun 24, 2004 10.55 10.59 10.05 10.44 4,944,700 -0.39(-3.60%)
Jun 23, 2004 10.60 10.87 10.36 10.83 820,500 +0.27(+2.56%)
Jun 22, 2004 10.07 10.56 10.01 10.56 715,100 +0.47(+4.66%)
Jun 21, 2004 10.14 10.43 10.01 10.09 771,900 -0.05(-0.49%)
Jun 18, 2004 10.00 10.36 9.950 10.14 942,400 +0.05(+0.50%)
Jun 17, 2004 10.48 10.48 10.09 10.09 1,032,400 -0.43(-4.09%)
Jun 16, 2004 10.75 10.75 10.42 10.52 586,600 -0.21(-1.91%)
Jun 15, 2004 10.79 10.79 10.60 10.72 997,300 +0.16(+1.56%)
Jun 14, 2004 10.56 10.62 10.44 10.56 961,900 -0.13(-1.22%)
Jun 10, 2004 10.69 10.82 10.50 10.69 1,026,900 +0.12(+1.14%)
Jun 09, 2004 11.25 11.31 10.51 10.57 1,895,900 -0.27(-2.49%)
Jun 08, 2004 11.10 11.10 10.80 10.84 1,147,500 -0.24(-2.17%)
Jun 07, 2004 11.05 11.17 10.83 11.08 794,300 +0.19(+1.74%)
Jun 04, 2004 10.68 10.95 10.65 10.89 726,600 +0.47(+4.51%)
Jun 03, 2004 10.82 10.83 10.42 10.42 630,300 -0.43(-3.96%)
Jun 02, 2004 11.43 11.43 10.79 10.85 835,200 -0.50(-4.41%)
Jun 01, 2004 11.25 11.37 11.01 11.35 804,000 -0.10(-0.87%)
May 28, 2004 11.26 11.48 11.10 11.45 733,200 +0.31(+2.78%)
May 27, 2004 11.06 11.27 11.01 11.14 759,700 +0.08(+0.72%)
May 26, 2004 10.93 11.11 10.57 11.06 845,700 +0.16(+1.47%)
May 25, 2004 10.50 10.93 10.32 10.90 696,700 +0.40(+3.81%)
May 24, 2004 10.39 10.61 10.32 10.50 521,400 +0.31(+3.04%)
May 21, 2004 10.38 10.50 10.06 10.19 671,400 +0.04(+0.39%)
May 20, 2004 10.29 10.42 10.05 10.15 585,700 -0.09(-0.88%)
May 19, 2004 10.47 10.71 10.18 10.24 1,371,100 +0.02(+0.20%)
May 18, 2004 10.05 10.28 10.01 10.22 1,287,000 +0.35(+3.55%)
May 17, 2004 9.850 10.15 9.770 9.870 1,249,300 -0.39(-3.80%)
May 14, 2004 10.75 10.95 10.25 10.26 1,315,700 -0.48(-4.47%)
May 13, 2004 10.95 11.10 10.62 10.74 993,500 -0.15(-1.38%)
May 12, 2004 11.18 11.20 10.50 10.89 1,034,200 -0.30(-2.68%)
May 11, 2004 10.91 11.20 10.77 11.19 835,000 +0.56(+5.27%)
May 10, 2004 10.59 10.94 10.55 10.63 1,428,300 -0.10(-0.93%)
May 07, 2004 10.46 11.27 10.40 10.73 2,687,600 +0.48(+4.68%)
May 06, 2004 10.22 10.37 10.05 10.25 1,543,100 -0.08(-0.77%)
May 05, 2004 10.26 10.53 10.20 10.33 960,800 +0.12(+1.18%)
May 04, 2004 10.01 10.59 10.01 10.21 1,421,500 +0.29(+2.92%)
May 03, 2004 10.00 10.25 9.610 9.920 2,055,200 +0.08(+0.81%)
Apr 30, 2004 10.16 10.23 9.740 9.840 1,234,900 -0.18(-1.80%)
Apr 29, 2004 10.52 10.57 9.900 10.02 1,424,900 -0.51(-4.84%)
Apr 28, 2004 10.56 10.77 10.33 10.53 1,227,700 -0.04(-0.38%)
Apr 27, 2004 10.95 11.11 10.56 10.57 2,013,800 -0.37(-3.38%)
Apr 26, 2004 11.39 11.44 10.88 10.94 976,000 -0.37(-3.27%)
Apr 23, 2004 10.87 11.33 10.84 11.31 1,849,300 +0.47(+4.34%)
Apr 22, 2004 11.10 11.30 10.69 10.84 2,303,000 -0.27(-2.43%)
Apr 21, 2004 11.36 11.36 10.81 11.11 2,468,100 +0.26(+2.40%)
Apr 20, 2004 11.53 11.63 10.79 10.85 1,115,000 -0.65(-5.65%)
Apr 19, 2004 10.96 11.56 10.87 11.50 2,270,300 +0.55(+5.02%)
Apr 16, 2004 11.55 11.66 10.95 10.95 2,031,700 -0.59(-5.11%)
Apr 15, 2004 11.94 12.24 11.26 11.54 1,153,700 -0.40(-3.35%)
Apr 14, 2004 11.96 12.44 11.85 11.94 994,600 -0.26(-2.13%)
Apr 13, 2004 12.52 12.72 12.06 12.20 778,600 -0.30(-2.40%)
Apr 12, 2004 12.37 12.65 12.30 12.50 544,300 +0.06(+0.48%)
Apr 08, 2004 12.58 12.71 12.29 12.44 672,900 +0.17(+1.39%)
Apr 07, 2004 12.26 12.57 11.86 12.27 1,219,900 -0.04(-0.32%)
Apr 06, 2004 12.54 12.67 12.23 12.31 943,100 -0.43(-3.38%)
Apr 05, 2004 12.66 12.80 12.48 12.74 773,500 +0.19(+1.51%)
Apr 02, 2004 12.25 12.55 12.18 12.55 1,248,700 +0.74(+6.27%)
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.