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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2005 3.504 3.538 3.504 3.538 3,354 +0.04(+1.07%)
Apr 28, 2005 3.472 3.500 3.472 3.500 9,024 +0.03(+0.80%)
Apr 27, 2005 3.472 3.472 3.472 3.472 1,376 -0.03(-0.91%)
Apr 26, 2005 3.504 3.504 3.504 3.504 2,734 -0.08(-2.29%)
Apr 25, 2005 3.586 3.586 3.586 3.586 2,161 +0.07(+2.03%)
Apr 22, 2005 3.608 3.608 3.515 3.515 8,286 -0.09(-2.55%)
Apr 21, 2005 3.608 3.608 3.596 3.607 3,336 +0.00(+0.00%)
Apr 20, 2005 3.581 3.775 3.479 3.607 75,556 -0.03(-0.91%)
Apr 19, 2005 3.581 3.683 3.579 3.640 20,359 +0.10(+2.90%)
Apr 18, 2005 3.581 3.747 3.503 3.538 84,044 -0.04(-1.20%)
Apr 15, 2005 3.546 3.581 3.546 3.581 14,598 +0.08(+2.18%)
Apr 14, 2005 3.563 3.563 3.504 3.504 26,732 +0.01(+0.36%)
Apr 13, 2005 3.553 3.553 3.488 3.492 20,604 +0.02(+0.60%)
Apr 12, 2005 3.504 3.504 3.456 3.471 10,447 -0.03(-0.75%)
Apr 11, 2005 3.470 3.497 3.442 3.497 16,212 +0.08(+2.31%)
Apr 08, 2005 3.418 3.418 3.418 3.418 3,602 +0.00(+0.00%)
Apr 07, 2005 3.361 3.424 3.335 3.418 11,708 -0.01(-0.28%)
Apr 06, 2005 3.352 3.428 3.350 3.428 10,999 +0.03(+0.82%)
Apr 05, 2005 3.227 3.407 3.227 3.400 22,228 +0.21(+6.57%)
Apr 04, 2005 3.181 3.192 3.137 3.191 8,178 -0.04(-1.12%)
Apr 01, 2005 3.193 3.227 3.192 3.227 4,683 +0.03(+0.96%)
Mar 31, 2005 3.318 3.318 3.195 3.196 16,918 -0.12(-3.68%)
Mar 30, 2005 3.367 3.456 3.317 3.318 12,703 +0.00(+0.04%)
Mar 29, 2005 3.317 3.317 3.317 3.317 4,690 -0.04(-1.07%)
Mar 28, 2005 3.309 3.353 3.309 3.353 9,287 -0.09(-2.66%)
Mar 24, 2005 3.400 3.445 3.300 3.445 17,058 +0.07(+2.22%)
Mar 23, 2005 3.468 3.468 3.370 3.370 6,020 -0.02(-0.53%)
Mar 22, 2005 3.435 3.435 3.386 3.388 3,782 -0.05(-1.37%)
Mar 21, 2005 3.435 3.435 3.435 3.435 378 +0.07(+1.94%)
Mar 18, 2005 3.456 3.468 3.370 3.370 6,719 +0.00(+0.00%)
Mar 17, 2005 3.365 3.400 3.365 3.370 3,177 -0.01(-0.22%)
Mar 16, 2005 3.372 3.377 3.372 3.377 1,804 -0.01(-0.35%)
Mar 15, 2005 3.389 3.389 3.389 3.389 360 -0.00(-0.08%)
Mar 14, 2005 3.392 3.392 3.390 3.392 3,563 +0.02(+0.58%)
Mar 11, 2005 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Mar 10, 2005 3.372 3.372 3.372 3.372 1,080 -0.05(-1.34%)
Mar 09, 2005 3.365 3.418 3.365 3.418 9,006 +0.03(+0.98%)
Mar 08, 2005 3.385 3.385 3.385 3.385 0 +0.00(+0.00%)
Mar 07, 2005 3.435 3.470 3.367 3.385 31,812 -0.05(-1.59%)
Mar 04, 2005 3.440 3.440 3.440 3.440 360 -0.03(-0.86%)
Mar 03, 2005 3.400 3.470 3.390 3.470 38,188 +0.07(+2.04%)
Mar 02, 2005 3.365 3.427 3.345 3.400 13,866 +0.02(+0.57%)
Mar 01, 2005 3.365 3.381 3.365 3.381 1,080 -0.01(-0.29%)
Feb 28, 2005 3.432 3.432 3.386 3.390 16,576 -0.02(-0.53%)
Feb 25, 2005 3.405 3.409 3.405 3.409 2,161 -0.06(-1.72%)
Feb 24, 2005 3.468 3.468 3.468 3.468 1,441 -0.01(-0.24%)
Feb 23, 2005 3.470 3.503 3.439 3.477 22,553 -0.01(-0.28%)
Feb 22, 2005 3.442 3.486 3.442 3.486 11,186 +0.12(+3.50%)
Feb 18, 2005 3.368 3.368 3.368 3.368 713 -0.02(-0.61%)
Feb 17, 2005 3.428 3.428 3.389 3.389 4,503 -0.06(-1.69%)
Feb 16, 2005 3.400 3.450 3.378 3.447 2,882 -0.02(-0.64%)
Feb 15, 2005 3.395 3.497 3.395 3.470 31,851 +0.13(+3.86%)
Feb 14, 2005 3.385 3.386 3.341 3.341 3,242 -0.05(-1.51%)
Feb 11, 2005 3.386 3.423 3.386 3.392 3,602 -0.01(-0.33%)
Feb 10, 2005 3.384 3.406 3.346 3.403 19,861 +0.04(+1.32%)
Feb 09, 2005 3.359 3.359 3.359 3.359 0 +0.00(+0.00%)
Feb 08, 2005 3.331 3.359 3.331 3.359 2,521 -0.01(-0.29%)
Feb 07, 2005 3.361 3.370 3.356 3.368 5,043 +0.04(+1.12%)
Feb 04, 2005 3.331 3.331 3.331 3.331 360 +0.00(+0.00%)
Feb 03, 2005 3.332 3.332 3.331 3.331 5,047 -0.07(-1.92%)
Feb 02, 2005 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Feb 01, 2005 3.396 3.396 3.396 3.396 2,669 +0.00(+0.00%)
Jan 31, 2005 3.372 3.396 3.372 3.396 9,183 +0.02(+0.70%)
Jan 28, 2005 3.372 3.374 3.372 3.372 6,124 +0.00(+0.00%)
Jan 27, 2005 3.379 3.379 3.372 3.372 1,178 -0.01(-0.25%)
Jan 26, 2005 3.393 3.393 3.381 3.381 5,227 -0.01(-0.37%)
Jan 25, 2005 3.435 3.435 3.393 3.393 13,715 -0.01(-0.41%)
Jan 24, 2005 3.468 3.468 3.372 3.407 6,776 -0.02(-0.61%)
Jan 21, 2005 3.365 3.470 3.365 3.428 23,169 -0.00(-0.08%)
Jan 20, 2005 3.439 3.503 3.389 3.431 10,030 -0.04(-1.04%)
Jan 19, 2005 3.431 3.467 3.350 3.467 50,409 +0.03(+0.81%)
Jan 18, 2005 3.320 3.470 3.320 3.439 51,814 +0.08(+2.48%)
Jan 14, 2005 3.379 3.396 3.331 3.356 27,024 -0.02(-0.65%)
Jan 13, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 12, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 11, 2005 3.378 3.456 3.268 3.378 23,860 -0.07(-2.02%)
Jan 10, 2005 3.468 3.468 3.447 3.447 3,602 -0.05(-1.55%)
Jan 07, 2005 3.502 3.502 3.502 3.502 2,143 +0.00(+0.00%)
Jan 06, 2005 3.400 3.502 3.400 3.502 3,242 +0.07(+1.94%)
Jan 05, 2005 3.351 3.470 3.351 3.435 9,078 -0.03(-1.00%)
Jan 04, 2005 3.470 3.470 3.470 3.470 720 -0.07(-1.92%)
Jan 03, 2005 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Dec 31, 2004 3.538 3.538 3.538 3.538 360 +0.11(+3.35%)
Dec 30, 2004 3.423 3.423 3.423 3.423 0 +0.00(+0.00%)
Dec 29, 2004 3.423 3.423 3.423 3.423 1,080 -0.05(-1.38%)
Dec 28, 2004 3.470 3.472 3.470 3.471 40,350 +0.02(+0.44%)
Dec 27, 2004 3.454 3.456 3.454 3.456 4,683 -0.01(-0.36%)
Dec 23, 2004 3.468 3.468 3.468 3.468 0 +0.00(+0.00%)
Dec 22, 2004 3.511 3.511 3.468 3.468 5,764 -0.06(-1.57%)
Dec 21, 2004 3.523 3.523 3.523 3.523 0 +0.00(+0.00%)
Dec 20, 2004 3.547 3.547 3.523 3.523 10,087 -0.02(-0.67%)
Dec 17, 2004 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Dec 16, 2004 3.511 3.567 3.511 3.547 12,249 +0.04(+1.03%)
Dec 15, 2004 3.511 3.517 3.511 3.511 10,808 +0.00(+0.00%)
Dec 14, 2004 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Dec 13, 2004 3.511 3.540 3.511 3.511 24,498 -0.00(-0.04%)
Dec 10, 2004 3.511 3.535 3.511 3.513 15,491 -0.00(-0.08%)
Dec 09, 2004 3.504 3.539 3.504 3.515 11,528 -0.05(-1.40%)
Dec 08, 2004 3.492 3.565 3.492 3.565 14,050 +0.04(+1.26%)
Dec 07, 2004 3.502 3.521 3.471 3.521 85,384 -0.05(-1.48%)
Dec 06, 2004 3.453 3.574 3.445 3.574 2,161 +0.00(+0.04%)
Dec 03, 2004 3.572 3.607 3.538 3.572 5,764 +0.03(+0.94%)
Dec 02, 2004 3.402 3.558 3.402 3.539 3,242 +0.03(+0.99%)
Dec 01, 2004 3.454 3.538 3.454 3.504 25,219 +0.05(+1.45%)
Nov 30, 2004 3.411 3.465 3.411 3.454 39,630 +0.04(+1.22%)
Nov 29, 2004 3.461 3.461 3.400 3.413 7,926 -0.05(-1.44%)
Nov 26, 2004 3.363 3.463 3.345 3.463 11,168 -0.00(-0.08%)
Nov 24, 2004 3.331 3.465 3.331 3.465 64,849 +0.13(+4.04%)
Nov 23, 2004 3.331 3.372 3.331 3.331 18,734 +0.00(+0.00%)
Nov 22, 2004 3.328 3.393 3.316 3.331 20,535 +0.07(+2.13%)
Nov 19, 2004 3.261 3.261 3.261 3.261 0 +0.00(+0.00%)
Nov 18, 2004 3.397 3.397 3.261 3.261 15,852 +0.01(+0.38%)
Nov 17, 2004 3.249 3.249 3.242 3.249 3,242 -0.08(-2.42%)
Nov 16, 2004 3.199 3.329 3.199 3.329 3,602 -0.03(-0.95%)
Nov 15, 2004 3.327 3.395 3.279 3.361 16,932 +0.03(+0.96%)
Nov 12, 2004 3.225 3.329 3.225 3.329 2,521 +0.01(+0.42%)
Nov 11, 2004 3.261 3.329 3.227 3.316 67,010 +0.06(+1.88%)
Nov 10, 2004 3.192 3.254 3.192 3.254 33,505 +0.06(+1.96%)
Nov 09, 2004 3.192 3.192 3.192 3.192 2,882 +0.03(+0.88%)
Nov 08, 2004 3.164 3.188 3.123 3.164 19,454 +0.01(+0.26%)
Nov 05, 2004 3.163 3.164 3.046 3.156 57,283 +0.02(+0.71%)
Nov 04, 2004 3.192 3.192 3.053 3.134 34,586 -0.01(-0.18%)
Nov 03, 2004 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Nov 02, 2004 3.206 3.206 3.139 3.139 20,895 -0.10(-3.21%)
Nov 01, 2004 3.243 3.243 3.243 3.243 2,882 +0.05(+1.48%)
Oct 29, 2004 3.202 3.209 3.196 3.196 2,161 +0.00(+0.09%)
Oct 28, 2004 3.192 3.202 3.192 3.193 4,683 +0.00(+0.04%)
Oct 27, 2004 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Oct 26, 2004 3.254 3.254 3.192 3.192 1,801 -0.05(-1.46%)
Oct 25, 2004 3.241 3.241 3.239 3.239 1,801 +0.03(+0.82%)
Oct 22, 2004 3.199 3.213 3.199 3.213 1,080 -0.01(-0.17%)
Oct 21, 2004 3.252 3.324 3.202 3.218 2,521 +0.05(+1.44%)
Oct 20, 2004 3.123 3.248 3.102 3.173 63,408 +0.05(+1.69%)
Oct 19, 2004 3.227 3.227 3.113 3.120 2,161 -0.01(-0.18%)
Oct 18, 2004 3.057 3.192 3.057 3.125 2,161 -0.04(-1.31%)
Oct 15, 2004 3.223 3.223 3.019 3.167 47,556 -0.02(-0.78%)
Oct 14, 2004 3.123 3.254 3.109 3.192 30,983 +0.07(+2.22%)
Oct 13, 2004 3.074 3.123 3.074 3.123 3,242 +0.07(+2.32%)
Oct 12, 2004 3.052 3.074 3.050 3.052 2,882 +0.00(+0.05%)
Oct 11, 2004 3.131 3.131 3.048 3.050 1,441 +0.01(+0.41%)
Oct 08, 2004 3.134 3.134 3.028 3.038 5,404 -0.03(-0.95%)
Oct 07, 2004 3.106 3.123 3.055 3.067 9,367 -0.06(-1.82%)
Oct 06, 2004 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Oct 05, 2004 3.153 3.153 3.124 3.124 2,161 +0.05(+1.76%)
Oct 04, 2004 3.114 3.141 3.063 3.070 20,175 +0.02(+0.73%)
Oct 01, 2004 3.130 3.130 3.048 3.048 2,161 +0.01(+0.46%)
Sep 30, 2004 3.046 3.046 3.034 3.034 1,801 +0.00(+0.05%)
Sep 29, 2004 3.082 3.082 3.032 3.032 1,441 -0.02(-0.55%)
Sep 28, 2004 3.192 3.192 3.048 3.049 13,330 +0.00(+0.05%)
Sep 27, 2004 3.055 3.055 3.048 3.048 13,690 -0.01(-0.18%)
Sep 24, 2004 3.053 3.057 3.053 3.053 4,683 +0.00(+0.00%)
Sep 23, 2004 3.069 3.071 3.050 3.053 9,727 -0.02(-0.50%)
Sep 22, 2004 3.055 3.069 3.038 3.069 19,094 +0.00(+0.00%)
Sep 21, 2004 3.057 3.103 3.056 3.069 3,963 -0.02(-0.72%)
Sep 20, 2004 3.150 3.150 3.088 3.091 14,771 -0.00(-0.04%)
Sep 17, 2004 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Sep 16, 2004 3.088 3.092 3.088 3.092 6,484 -0.08(-2.41%)
Sep 15, 2004 3.170 3.170 3.168 3.168 2,161 +0.06(+1.87%)
Sep 14, 2004 3.103 3.110 3.103 3.110 1,441 -0.01(-0.31%)
Sep 13, 2004 3.139 3.139 3.117 3.120 1,080 +0.03(+0.94%)
Sep 10, 2004 3.123 3.124 3.088 3.091 8,084 -0.03(-1.11%)
Sep 09, 2004 3.088 3.139 3.088 3.125 7,565 -0.04(-1.23%)
Sep 08, 2004 3.130 3.164 3.130 3.164 17,293 +0.01(+0.26%)
Sep 07, 2004 3.130 3.156 3.130 3.156 2,611 +0.00(+0.09%)
Sep 03, 2004 3.123 3.153 3.085 3.153 4,683 +0.06(+2.02%)
Sep 02, 2004 3.142 3.164 3.091 3.091 2,161 -0.04(-1.24%)
Sep 01, 2004 3.159 3.163 3.130 3.130 1,801 +0.00(+0.00%)
Aug 31, 2004 3.171 3.171 3.130 3.130 1,080 -0.04(-1.27%)
Aug 30, 2004 3.139 3.170 3.131 3.170 2,161 +0.06(+1.96%)
Aug 27, 2004 3.206 3.206 3.109 3.109 3,963 +0.00(+0.00%)
Aug 26, 2004 3.123 3.123 3.084 3.109 3,963 -0.02(-0.71%)
Aug 25, 2004 3.081 3.131 3.081 3.131 2,161 +0.02(+0.71%)
Aug 24, 2004 3.125 3.125 3.062 3.109 2,161 -0.02(-0.53%)
Aug 23, 2004 3.117 3.131 3.062 3.125 7,810 +0.07(+2.32%)
Aug 20, 2004 3.088 3.088 3.055 3.055 5,043 -0.03(-1.08%)
Aug 19, 2004 3.114 3.114 3.088 3.088 32,064 -0.00(-0.09%)
Aug 18, 2004 3.153 3.209 3.091 3.091 40,923 -0.16(-4.99%)
Aug 17, 2004 3.260 3.261 3.221 3.253 31,704 +0.07(+2.18%)
Aug 16, 2004 3.189 3.189 3.184 3.184 1,080 +0.02(+0.66%)
Aug 13, 2004 3.131 3.163 3.130 3.163 5,404 -0.02(-0.48%)
Aug 12, 2004 3.177 3.192 3.177 3.178 16,932 +0.04(+1.15%)
Aug 11, 2004 3.266 3.266 3.123 3.142 59,805 -0.02(-0.70%)
Aug 10, 2004 3.164 3.164 3.164 3.164 360 +0.01(+0.22%)
Aug 09, 2004 3.157 3.157 3.157 3.157 720 +0.00(+0.00%)
Aug 06, 2004 3.157 3.157 3.157 3.157 12,609 +0.00(+0.00%)
Aug 05, 2004 3.157 3.157 3.157 3.157 2,882 +0.00(+0.00%)
Aug 04, 2004 3.159 3.170 3.157 3.157 12,969 -0.03(-0.91%)
Aug 03, 2004 3.157 3.195 3.124 3.186 11,168 +0.02(+0.57%)
Aug 02, 2004 3.138 3.170 3.138 3.168 9,006 -0.01(-0.31%)
Jul 30, 2004 3.193 3.195 3.177 3.178 19,454 -0.05(-1.52%)
Jul 29, 2004 3.160 3.227 3.160 3.227 11,528 +0.04(+1.15%)
Jul 28, 2004 3.125 3.191 3.125 3.191 7,205 +0.00(+0.00%)
Jul 27, 2004 3.191 3.192 3.159 3.191 9,367 +0.05(+1.50%)
Jul 26, 2004 3.192 3.192 3.130 3.143 13,330 +0.01(+0.31%)
Jul 23, 2004 3.135 3.135 3.134 3.134 1,080 -0.00(-0.04%)
Jul 22, 2004 3.123 3.192 3.123 3.135 3,242 -0.06(-1.74%)
Jul 21, 2004 3.067 3.239 3.067 3.191 55,121 +0.12(+4.07%)
Jul 20, 2004 2.984 3.067 2.984 3.066 18,734 +0.08(+2.74%)
Jul 19, 2004 3.044 3.053 2.984 2.984 29,902 -0.01(-0.46%)
Jul 16, 2004 2.989 2.998 2.989 2.998 7,926 -0.03(-0.92%)
Jul 15, 2004 2.942 3.027 2.942 3.025 19,815 -0.01(-0.23%)
Jul 14, 2004 2.944 3.032 2.937 3.032 18,013 +0.11(+3.60%)
Jul 13, 2004 2.977 3.010 2.914 2.927 25,219 -0.03(-0.99%)
Jul 12, 2004 2.881 2.962 2.881 2.956 17,293 +0.05(+1.67%)
Jul 09, 2004 2.815 2.908 2.726 2.908 30,262 +0.10(+3.46%)
Jul 08, 2004 2.799 2.826 2.784 2.810 4,323 -0.16(-5.24%)
Jul 07, 2004 2.790 2.970 2.790 2.966 43,232 +0.08(+2.69%)
Jul 06, 2004 2.951 2.951 2.846 2.888 18,013 +0.04(+1.27%)
Jul 02, 2004 2.908 2.908 2.852 2.852 23,417 -0.12(-3.88%)
Jul 01, 2004 2.910 2.967 2.906 2.967 19,094 +0.06(+2.05%)
Jun 30, 2004 2.856 2.908 2.848 2.908 20,535 +0.04(+1.26%)
Jun 29, 2004 2.914 2.914 2.871 2.871 15,491 -0.06(-1.90%)
Jun 28, 2004 2.959 3.063 2.927 2.927 72,775 +0.00(+0.10%)
Jun 25, 2004 3.235 3.571 2.921 2.924 827,547 -0.20(-6.40%)
Jun 24, 2004 3.261 3.261 3.123 3.124 23,417 +0.01(+0.40%)
Jun 23, 2004 3.055 3.160 3.045 3.112 54,040 +0.01(+0.45%)
Jun 22, 2004 3.109 3.214 3.088 3.098 5,764 -0.01(-0.36%)
Jun 21, 2004 3.200 3.203 3.109 3.109 9,006 -0.08(-2.61%)
Jun 18, 2004 3.252 3.261 3.192 3.192 35,667 +0.00(+0.00%)
Jun 17, 2004 3.317 3.317 3.192 3.192 21,616 -0.00(-0.13%)
Jun 16, 2004 3.124 3.261 3.124 3.196 6,845 -0.09(-2.83%)
Jun 15, 2004 3.125 3.289 3.125 3.289 16,212 +0.17(+5.33%)
Jun 14, 2004 3.225 3.227 3.123 3.123 23,057 -0.10(-3.18%)
Jun 10, 2004 3.118 3.259 3.118 3.225 35,306 -0.07(-2.23%)
Jun 09, 2004 3.191 3.299 3.191 3.299 9,367 -0.00(-0.04%)
Jun 08, 2004 3.316 3.316 3.268 3.300 27,380 -0.07(-2.14%)
Jun 07, 2004 3.198 3.372 3.192 3.372 14,050 +0.23(+7.47%)
Jun 04, 2004 3.123 3.377 3.123 3.138 14,410 +0.01(+0.44%)
Jun 03, 2004 3.242 3.259 3.109 3.124 4,683 -0.14(-4.21%)
Jun 02, 2004 3.152 3.314 3.123 3.261 16,212 +0.18(+6.00%)
Jun 01, 2004 3.044 3.182 3.044 3.077 32,064 -0.05(-1.55%)
May 28, 2004 3.074 3.185 2.987 3.125 47,916 -0.08(-2.47%)
May 27, 2004 3.089 3.205 3.060 3.205 14,050 +0.12(+4.01%)
May 26, 2004 3.082 3.089 3.060 3.081 56,202 +0.01(+0.27%)
May 25, 2004 3.191 3.191 3.058 3.073 19,094 -0.05(-1.53%)
May 24, 2004 3.159 3.192 3.121 3.121 26,660 -0.00(-0.07%)
May 21, 2004 3.087 3.137 3.084 3.123 24,138 +0.06(+2.04%)
May 20, 2004 3.084 3.225 2.988 3.060 56,923 -0.05(-1.65%)
May 19, 2004 3.118 3.118 3.069 3.112 18,373 -0.01(-0.18%)
May 18, 2004 3.185 3.185 3.027 3.117 18,373 +0.03(+1.03%)
May 17, 2004 3.084 3.303 3.084 3.085 28,101 +0.01(+0.36%)
May 14, 2004 3.104 3.113 3.067 3.074 41,431 -0.01(-0.45%)
May 13, 2004 3.124 3.124 3.039 3.088 22,336 -0.01(-0.36%)
May 12, 2004 3.159 3.191 3.089 3.099 18,734 -0.05(-1.63%)
May 11, 2004 3.192 3.207 3.091 3.150 22,336 +0.03(+0.89%)
May 10, 2004 3.124 3.124 3.044 3.123 31,343 +0.02(+0.67%)
May 07, 2004 3.136 3.136 3.012 3.102 85,024 +0.05(+1.54%)
May 06, 2004 3.337 3.337 2.981 3.055 86,825 -0.24(-7.33%)
May 05, 2004 3.331 3.377 3.261 3.296 20,895 -0.03(-1.04%)
May 04, 2004 3.335 3.367 3.266 3.331 9,367 +0.05(+1.48%)
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.