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 (%)
May 31, 2005 5.278 5.323 5.198 5.198 614,870 -0.02(-0.34%)
May 27, 2005 5.287 5.287 5.144 5.216 655,092 -0.05(-1.02%)
May 26, 2005 5.100 5.323 5.100 5.270 1,171,897 +0.16(+3.15%)
May 25, 2005 5.368 5.368 5.082 5.108 1,144,310 -0.20(-3.71%)
May 24, 2005 5.135 5.323 5.064 5.305 838,982 +0.13(+2.42%)
May 23, 2005 5.270 5.350 5.144 5.180 949,749 -0.10(-1.86%)
May 20, 2005 5.144 5.287 5.126 5.278 730,656 +0.08(+1.55%)
May 19, 2005 4.876 5.234 4.876 5.198 2,692,408 +0.30(+6.02%)
May 18, 2005 4.858 4.921 4.769 4.903 886,040 +0.04(+0.92%)
May 17, 2005 4.786 4.876 4.706 4.858 1,047,653 +0.04(+0.93%)
May 16, 2005 4.921 4.947 4.715 4.813 1,766,154 -0.10(-2.00%)
May 13, 2005 4.572 4.965 4.572 4.912 2,368,854 +0.38(+8.28%)
May 12, 2005 4.491 4.586 4.464 4.536 892,158 +0.02(+0.40%)
May 11, 2005 4.581 4.607 4.420 4.518 1,094,322 -0.05(-1.17%)
May 10, 2005 4.733 4.733 4.554 4.572 864,122 -0.17(-3.58%)
May 09, 2005 4.831 4.867 4.616 4.742 1,150,717 -0.09(-1.85%)
May 06, 2005 4.831 4.912 4.750 4.831 575,717 +0.04(+0.75%)
May 05, 2005 4.652 4.804 4.607 4.795 1,525,814 +0.11(+2.29%)
May 04, 2005 4.554 4.706 4.500 4.688 1,698,604 +0.13(+2.75%)
May 03, 2005 4.563 4.634 4.464 4.563 941,021 -0.03(-0.58%)
May 02, 2005 4.616 4.643 4.482 4.590 1,262,232 +0.02(+0.39%)
Apr 29, 2005 4.679 4.751 4.509 4.572 1,719,795 -0.04(-0.78%)
Apr 28, 2005 4.545 4.840 4.491 4.607 2,327,908 +0.02(+0.39%)
Apr 27, 2005 4.581 4.634 4.455 4.590 986,956 +0.00(+0.00%)
Apr 26, 2005 4.670 4.876 4.581 4.590 908,198 -0.13(-2.84%)
Apr 25, 2005 4.769 4.831 4.706 4.724 781,100 -0.05(-1.12%)
Apr 22, 2005 4.876 4.938 4.688 4.777 688,594 -0.14(-2.91%)
Apr 21, 2005 4.912 5.010 4.840 4.921 1,081,731 +0.04(+0.73%)
Apr 20, 2005 4.974 5.037 4.813 4.885 2,028,145 +0.09(+1.87%)
Apr 19, 2005 4.751 4.831 4.652 4.795 1,487,587 +0.13(+2.88%)
Apr 18, 2005 4.679 4.777 4.581 4.661 931,459 -0.01(-0.19%)
Apr 15, 2005 4.867 4.876 4.607 4.670 935,368 -0.15(-3.15%)
Apr 14, 2005 4.867 4.894 4.760 4.822 871,718 -0.05(-1.10%)
Apr 13, 2005 5.010 5.082 4.849 4.876 787,376 -0.22(-4.39%)
Apr 12, 2005 5.198 5.252 4.974 5.100 1,313,278 -0.13(-2.40%)
Apr 11, 2005 5.323 5.341 5.198 5.225 557,617 -0.06(-1.18%)
Apr 08, 2005 5.431 5.448 5.252 5.287 659,709 -0.10(-1.83%)
Apr 07, 2005 5.234 5.431 5.225 5.386 1,101,038 +0.16(+3.08%)
Apr 06, 2005 5.171 5.368 5.171 5.225 945,607 +0.05(+1.04%)
Apr 05, 2005 5.270 5.332 5.144 5.171 844,534 -0.07(-1.37%)
Apr 04, 2005 5.404 5.404 5.180 5.243 1,329,956 -0.13(-2.50%)
Apr 01, 2005 5.744 5.744 5.323 5.377 1,431,515 -0.25(-4.45%)
Mar 31, 2005 5.717 5.735 5.556 5.627 722,885 -0.10(-1.72%)
Mar 30, 2005 5.529 5.726 5.529 5.726 455,092 +0.16(+2.89%)
Mar 29, 2005 5.699 5.797 5.529 5.565 566,327 -0.17(-2.96%)
Mar 28, 2005 5.762 5.953 5.681 5.735 583,041 -0.06(-1.08%)
Mar 24, 2005 5.753 5.914 5.717 5.797 978,333 +0.07(+1.25%)
Mar 23, 2005 5.627 5.797 5.627 5.726 840,156 +0.05(+0.95%)
Mar 22, 2005 5.815 5.976 5.627 5.672 1,057,470 -0.20(-3.35%)
Mar 21, 2005 5.941 6.048 5.797 5.869 815,172 -0.18(-2.96%)
Mar 18, 2005 6.227 6.325 5.860 6.048 1,651,648 -0.21(-3.43%)
Mar 17, 2005 6.146 6.280 6.119 6.263 994,387 +0.13(+2.19%)
Mar 16, 2005 6.173 6.361 6.075 6.128 916,613 -0.13(-2.14%)
Mar 15, 2005 6.316 6.442 6.227 6.263 663,344 -0.08(-1.27%)
Mar 14, 2005 6.119 6.388 6.093 6.343 670,720 +0.07(+1.14%)
Mar 11, 2005 6.361 6.504 6.263 6.272 686,352 -0.12(-1.82%)
Mar 10, 2005 6.334 6.522 6.324 6.388 672,262 +0.00(+0.00%)
Mar 09, 2005 6.424 6.576 6.352 6.388 658,812 -0.02(-0.28%)
Mar 08, 2005 6.558 6.665 6.397 6.406 640,561 -0.11(-1.65%)
Mar 07, 2005 6.477 6.692 6.477 6.513 838,287 +0.04(+0.55%)
Mar 04, 2005 6.620 6.710 6.397 6.477 2,031,657 -0.03(-0.41%)
Mar 03, 2005 6.334 6.558 6.146 6.504 3,124,743 +0.39(+6.44%)
Mar 02, 2005 6.173 6.191 5.985 6.110 2,069,477 -0.09(-1.44%)
Mar 01, 2005 5.904 6.272 5.815 6.200 2,644,936 +0.40(+6.94%)
Feb 28, 2005 5.833 6.066 5.735 5.797 1,720,193 -0.13(-2.26%)
Feb 25, 2005 5.842 5.967 5.797 5.932 900,413 +0.05(+0.91%)
Feb 24, 2005 5.726 5.949 5.681 5.878 968,151 +0.14(+2.50%)
Feb 23, 2005 5.905 6.021 5.717 5.735 968,757 -0.17(-2.88%)
Feb 22, 2005 6.039 6.254 5.887 5.905 750,715 -0.20(-3.23%)
Feb 18, 2005 6.119 6.173 5.860 6.102 474,606 +0.11(+1.79%)
Feb 17, 2005 6.325 6.361 5.994 5.994 656,922 -0.30(-4.69%)
Feb 16, 2005 6.352 6.442 6.236 6.289 995,917 -0.15(-2.36%)
Feb 15, 2005 6.128 6.468 6.102 6.442 1,611,693 +0.34(+5.57%)
Feb 14, 2005 6.307 6.325 5.994 6.102 826,991 -0.17(-2.71%)
Feb 11, 2005 6.030 6.352 5.860 6.272 1,227,489 +0.28(+4.63%)
Feb 10, 2005 5.994 6.066 5.762 5.994 737,308 +0.08(+1.36%)
Feb 09, 2005 6.084 6.146 5.896 5.914 750,957 -0.17(-2.79%)
Feb 08, 2005 6.066 6.093 5.905 6.084 904,117 +0.15(+2.56%)
Feb 07, 2005 6.110 6.164 5.905 5.932 741,001 -0.16(-2.64%)
Feb 04, 2005 5.708 6.110 5.699 6.093 813,973 +0.30(+5.09%)
Feb 03, 2005 5.958 5.958 5.726 5.797 1,005,812 -0.15(-2.56%)
Feb 02, 2005 6.021 6.039 5.851 5.949 994,022 -0.04(-0.60%)
Feb 01, 2005 5.994 6.048 5.762 5.985 1,448,394 +0.02(+0.30%)
Jan 31, 2005 5.967 6.030 5.842 5.967 1,400,209 +0.21(+3.73%)
Jan 28, 2005 5.958 5.958 5.618 5.753 879,509 -0.11(-1.83%)
Jan 27, 2005 5.457 5.994 5.278 5.860 1,712,880 +0.10(+1.71%)
Jan 26, 2005 5.592 5.788 5.556 5.762 826,741 +0.21(+3.87%)
Jan 25, 2005 5.601 5.788 5.529 5.547 1,015,610 -0.03(-0.48%)
Jan 24, 2005 5.744 5.806 5.511 5.574 1,565,759 -0.17(-2.96%)
Jan 21, 2005 5.815 5.941 5.636 5.744 1,049,856 -0.04(-0.62%)
Jan 20, 2005 5.860 6.012 5.708 5.779 1,313,537 -0.24(-4.01%)
Jan 19, 2005 6.406 6.406 5.967 6.021 1,140,086 -0.32(-5.08%)
Jan 18, 2005 6.254 6.406 6.200 6.343 882,479 +0.05(+0.85%)
Jan 14, 2005 6.263 6.442 6.263 6.289 787,475 +0.02(+0.29%)
Jan 13, 2005 6.486 6.513 6.245 6.272 938,124 -0.18(-2.77%)
Jan 12, 2005 6.307 6.495 6.298 6.450 1,332,918 +0.30(+4.80%)
Jan 11, 2005 6.272 6.298 6.093 6.155 1,468,406 -0.19(-2.96%)
Jan 10, 2005 6.513 6.576 6.289 6.343 1,663,685 -0.20(-3.01%)
Jan 07, 2005 6.620 6.710 6.486 6.540 1,483,994 -0.09(-1.35%)
Jan 06, 2005 6.755 6.871 6.531 6.629 1,239,148 -0.13(-1.85%)
Jan 05, 2005 6.755 6.960 6.665 6.755 1,886,397 -0.18(-2.58%)
Jan 04, 2005 7.417 7.470 6.835 6.934 2,012,492 -0.47(-6.40%)
Jan 03, 2005 7.721 7.766 7.238 7.408 1,169,620 -0.30(-3.94%)
Dec 31, 2004 7.658 7.891 7.649 7.712 682,274 -0.05(-0.69%)
Dec 30, 2004 7.703 7.837 7.667 7.766 560,774 +0.05(+0.70%)
Dec 29, 2004 7.748 7.873 7.417 7.712 726,648 -0.08(-1.03%)
Dec 28, 2004 7.846 7.900 7.748 7.792 512,376 -0.02(-0.23%)
Dec 27, 2004 7.873 8.034 7.748 7.810 911,412 +0.08(+1.04%)
Dec 23, 2004 7.703 7.900 7.676 7.730 694,681 +0.09(+1.17%)
Dec 22, 2004 7.676 7.784 7.533 7.640 907,724 -0.04(-0.47%)
Dec 21, 2004 7.444 7.739 7.444 7.676 1,081,310 +0.21(+2.88%)
Dec 20, 2004 7.381 7.560 7.381 7.461 870,615 +0.04(+0.48%)
Dec 17, 2004 7.533 7.533 7.291 7.426 1,181,796 -0.09(-1.25%)
Dec 16, 2004 7.694 7.918 7.461 7.520 1,633,702 -0.44(-5.56%)
Dec 15, 2004 7.909 8.079 7.846 7.962 1,111,713 +0.13(+1.71%)
Dec 14, 2004 7.560 7.864 7.560 7.828 1,089,470 +0.21(+2.82%)
Dec 13, 2004 7.605 7.658 7.470 7.614 982,278 +0.16(+2.16%)
Dec 10, 2004 7.435 7.596 7.408 7.452 890,622 -0.07(-0.92%)
Dec 09, 2004 7.551 7.694 7.256 7.521 2,218,173 -0.22(-2.81%)
Dec 08, 2004 7.828 7.891 7.640 7.739 1,016,593 -0.12(-1.48%)
Dec 07, 2004 8.141 8.320 7.810 7.855 1,666,005 -0.28(-3.41%)
Dec 06, 2004 8.052 8.240 7.980 8.132 1,457,880 -0.01(-0.11%)
Dec 03, 2004 7.784 8.213 7.694 8.141 3,447,586 +0.59(+7.82%)
Dec 02, 2004 7.184 7.828 7.068 7.551 4,550,358 +0.54(+7.65%)
Dec 01, 2004 6.674 7.014 6.665 7.014 1,543,947 +0.32(+4.81%)
Nov 30, 2004 6.567 6.719 6.522 6.692 1,370,808 +0.16(+2.47%)
Nov 29, 2004 6.567 6.620 6.397 6.531 1,629,567 +0.18(+2.82%)
Nov 26, 2004 6.424 6.495 6.352 6.352 347,731 -0.08(-1.25%)
Nov 24, 2004 6.513 6.540 6.397 6.433 926,726 +0.02(+0.28%)
Nov 23, 2004 6.522 6.585 6.352 6.415 1,361,083 -0.21(-3.11%)
Nov 22, 2004 6.531 6.755 6.424 6.620 1,059,850 -0.04(-0.54%)
Nov 19, 2004 6.907 6.943 6.647 6.656 1,084,999 -0.14(-2.11%)
Nov 18, 2004 6.710 6.889 6.665 6.799 1,971,151 -0.01(-0.13%)
Nov 17, 2004 6.549 6.933 6.093 6.808 1,551,100 +0.36(+5.55%)
Nov 16, 2004 6.522 6.620 6.399 6.450 1,018,493 -0.20(-2.96%)
Nov 15, 2004 6.236 6.701 6.128 6.647 2,130,765 +0.49(+7.99%)
Nov 12, 2004 6.039 6.155 5.958 6.155 563,457 +0.13(+2.08%)
Nov 11, 2004 6.012 6.084 5.923 6.030 741,403 +0.04(+0.75%)
Nov 10, 2004 6.209 6.209 5.914 5.985 664,502 -0.18(-2.90%)
Nov 09, 2004 6.084 6.191 6.075 6.164 753,922 +0.04(+0.58%)
Nov 08, 2004 6.307 6.343 6.057 6.128 1,541,041 -0.17(-2.70%)
Nov 05, 2004 6.307 6.397 6.236 6.298 1,486,047 +0.07(+1.15%)
Nov 04, 2004 6.352 6.352 6.182 6.227 2,060,794 -0.22(-3.47%)
Nov 03, 2004 6.585 6.728 6.307 6.450 1,217,676 +0.04(+0.70%)
Nov 02, 2004 6.459 6.513 6.325 6.406 879,780 -0.02(-0.28%)
Nov 01, 2004 6.477 6.522 6.352 6.424 603,920 +0.04(+0.56%)
Oct 29, 2004 6.397 6.486 6.325 6.388 946,845 -0.05(-0.83%)
Oct 28, 2004 6.379 6.522 6.298 6.442 787,901 +0.03(+0.42%)
Oct 27, 2004 6.102 6.522 5.994 6.415 778,177 +0.32(+5.29%)
Oct 26, 2004 6.110 6.191 6.003 6.093 955,452 -0.13(-2.01%)
Oct 25, 2004 6.048 6.245 5.815 6.218 1,191,632 +0.04(+0.58%)
Oct 22, 2004 6.450 6.468 6.137 6.182 1,357,506 -0.18(-2.81%)
Oct 21, 2004 5.797 6.424 5.762 6.361 2,457,372 +0.57(+9.89%)
Oct 20, 2004 5.511 5.806 5.431 5.788 1,547,412 +0.24(+4.35%)
Oct 19, 2004 5.601 5.744 5.502 5.547 1,662,987 +0.12(+2.14%)
Oct 18, 2004 5.323 5.475 5.180 5.431 1,325,874 +0.17(+3.23%)
Oct 15, 2004 5.359 5.466 5.243 5.261 491,586 -0.11(-2.00%)
Oct 14, 2004 5.538 5.538 5.332 5.368 588,159 -0.13(-2.28%)
Oct 13, 2004 5.771 5.815 5.493 5.493 859,437 -0.12(-2.07%)
Oct 12, 2004 5.431 5.663 5.368 5.609 905,712 +0.04(+0.64%)
Oct 11, 2004 5.609 5.672 5.431 5.574 677,467 -0.01(-0.16%)
Oct 08, 2004 5.636 5.771 5.583 5.583 1,353,259 -0.17(-2.95%)
Oct 07, 2004 5.771 5.833 5.699 5.753 718,265 +0.00(+0.00%)
Oct 06, 2004 5.744 5.797 5.609 5.753 750,792 -0.03(-0.46%)
Oct 05, 2004 5.663 5.949 5.618 5.779 1,175,201 +0.12(+2.05%)
Oct 04, 2004 5.574 5.815 5.502 5.663 1,447,709 +0.27(+4.98%)
Oct 01, 2004 5.100 5.448 5.100 5.395 1,096,176 +0.34(+6.73%)
Sep 30, 2004 4.992 5.189 4.992 5.055 834,847 -0.02(-0.35%)
Sep 29, 2004 4.947 5.243 4.903 5.073 1,861,276 +0.22(+4.61%)
Sep 28, 2004 4.956 4.965 4.751 4.849 994,908 -0.03(-0.55%)
Sep 27, 2004 4.804 5.037 4.786 4.876 751,574 -0.05(-1.09%)
Sep 24, 2004 5.126 5.144 4.876 4.930 1,366,784 -0.20(-3.84%)
Sep 23, 2004 5.091 5.225 5.073 5.126 663,719 +0.01(+0.17%)
Sep 22, 2004 5.216 5.278 5.100 5.117 1,158,212 -0.18(-3.38%)
Sep 21, 2004 5.359 5.431 5.153 5.296 1,313,243 -0.06(-1.17%)
Sep 20, 2004 5.144 5.538 5.100 5.359 1,238,690 +0.20(+3.81%)
Sep 17, 2004 5.198 5.287 4.912 5.162 987,196 +0.03(+0.52%)
Sep 16, 2004 5.252 5.368 5.082 5.135 917,672 -0.02(-0.35%)
Sep 15, 2004 5.261 5.261 5.055 5.153 880,563 -0.11(-2.04%)
Sep 14, 2004 5.323 5.323 5.126 5.261 1,010,221 -0.04(-0.68%)
Sep 13, 2004 5.278 5.341 5.073 5.296 1,221,476 +0.09(+1.72%)
Sep 10, 2004 5.091 5.314 5.019 5.207 1,239,695 +0.16(+3.19%)
Sep 09, 2004 4.876 5.091 4.813 5.046 1,273,675 +0.22(+4.64%)
Sep 08, 2004 4.769 4.912 4.724 4.822 894,087 +0.09(+1.89%)
Sep 07, 2004 4.930 4.992 4.715 4.733 944,163 -0.17(-3.47%)
Sep 03, 2004 4.947 5.037 4.831 4.903 693,898 -0.13(-2.66%)
Sep 02, 2004 4.876 5.046 4.769 5.037 963,164 +0.17(+3.49%)
Sep 01, 2004 4.894 5.466 4.840 4.867 1,315,479 -0.04(-0.73%)
Aug 31, 2004 5.001 5.028 4.786 4.903 662,713 -0.08(-1.62%)
Aug 30, 2004 5.135 5.144 4.921 4.983 666,402 -0.11(-2.11%)
Aug 27, 2004 5.225 5.234 5.082 5.091 646,841 -0.06(-1.22%)
Aug 26, 2004 5.108 5.243 5.100 5.153 1,125,014 +0.02(+0.35%)
Aug 25, 2004 4.947 5.207 4.885 5.135 1,348,564 +0.19(+3.80%)
Aug 24, 2004 5.135 5.144 4.911 4.947 1,127,362 -0.09(-1.78%)
Aug 23, 2004 5.216 5.278 4.983 5.037 960,146 -0.10(-1.92%)
Aug 20, 2004 4.938 5.153 4.921 5.135 1,081,646 +0.21(+4.17%)
Aug 19, 2004 4.947 5.037 4.849 4.930 1,383,773 +0.03(+0.55%)
Aug 18, 2004 4.599 4.903 4.599 4.903 1,638,732 +0.21(+4.38%)
Aug 17, 2004 4.625 4.724 4.581 4.697 1,061,973 +0.16(+3.55%)
Aug 16, 2004 4.572 4.697 4.527 4.536 1,224,494 +0.02(+0.40%)
Aug 13, 2004 4.625 4.697 4.294 4.518 2,106,622 -0.09(-1.94%)
Aug 12, 2004 4.751 4.777 4.509 4.607 3,170,049 -0.10(-2.09%)
Aug 11, 2004 4.938 4.938 4.607 4.706 12,924,202 -1.58(-25.18%)
Aug 09, 2004 6.227 6.406 6.227 6.289 631,304 +0.04(+0.72%)
Aug 06, 2004 6.343 6.477 6.200 6.245 848,371 -0.21(-3.32%)
Aug 05, 2004 6.603 6.674 6.442 6.459 756,828 -0.16(-2.43%)
Aug 04, 2004 6.647 6.710 6.406 6.620 897,105 +0.02(+0.27%)
Aug 03, 2004 6.871 6.943 6.549 6.603 1,399,869 -0.31(-4.53%)
Aug 02, 2004 7.041 7.068 6.737 6.916 1,653,375 -0.07(-1.02%)
Jul 30, 2004 6.853 7.184 6.853 6.987 1,322,856 +0.04(+0.51%)
Jul 29, 2004 6.728 7.023 6.710 6.951 1,470,287 +0.37(+5.57%)
Jul 28, 2004 6.889 6.916 6.450 6.585 1,809,524 -0.47(-6.72%)
Jul 27, 2004 6.898 7.086 6.844 7.059 1,440,667 +0.24(+3.54%)
Jul 26, 2004 6.844 7.005 6.665 6.817 1,664,105 -0.04(-0.65%)
Jul 23, 2004 7.318 7.426 6.799 6.862 2,322,683 -0.55(-7.48%)
Jul 22, 2004 7.444 7.560 7.104 7.417 2,584,572 +0.02(+0.24%)
Jul 21, 2004 8.025 8.258 7.399 7.399 4,461,273 -0.36(-4.61%)
Jul 20, 2004 7.524 7.792 7.470 7.757 1,742,012 +0.30(+4.08%)
Jul 19, 2004 7.444 7.658 7.444 7.452 1,718,428 -0.02(-0.30%)
Jul 16, 2004 7.596 7.784 7.442 7.475 2,133,113 -0.13(-1.71%)
Jul 15, 2004 7.614 7.873 7.488 7.605 1,389,586 +0.01(+0.12%)
Jul 14, 2004 7.775 7.828 7.515 7.596 1,368,684 -0.34(-4.28%)
Jul 13, 2004 7.837 8.106 7.837 7.936 2,058,559 +0.01(+0.11%)
Jul 12, 2004 8.168 8.177 7.712 7.927 2,626,152 -0.37(-4.42%)
Jul 09, 2004 8.347 8.544 8.258 8.293 810,703 -0.01(-0.11%)
Jul 08, 2004 8.311 8.544 8.150 8.302 1,239,695 -0.04(-0.54%)
Jul 07, 2004 8.454 8.723 8.329 8.347 1,250,091 -0.04(-0.53%)
Jul 06, 2004 8.866 8.866 8.231 8.392 2,943,258 -0.58(-6.48%)
Jul 02, 2004 9.179 9.260 8.866 8.973 1,552,330 -0.21(-2.34%)
Jul 01, 2004 9.770 9.796 9.134 9.188 1,818,466 -0.62(-6.30%)
Jun 30, 2004 9.600 9.814 9.519 9.805 1,305,866 +0.28(+2.91%)
Jun 29, 2004 9.188 9.537 9.188 9.528 2,240,193 +0.30(+3.20%)
Jun 28, 2004 9.537 9.564 9.188 9.233 2,026,032 -0.25(-2.64%)
Jun 25, 2004 9.269 9.694 9.099 9.483 3,877,696 +0.14(+1.53%)
Jun 24, 2004 9.439 9.474 8.991 9.340 5,526,936 -0.35(-3.60%)
Jun 23, 2004 9.483 9.725 9.269 9.689 917,113 +0.24(+2.56%)
Jun 22, 2004 9.009 9.448 8.956 9.448 799,302 +0.42(+4.66%)
Jun 21, 2004 9.072 9.331 8.956 9.027 862,790 -0.04(-0.49%)
Jun 18, 2004 8.947 9.269 8.902 9.072 1,053,367 +0.04(+0.50%)
Jun 17, 2004 9.376 9.376 9.027 9.027 1,153,964 -0.38(-4.09%)
Jun 16, 2004 9.618 9.618 9.322 9.412 655,671 -0.18(-1.91%)
Jun 15, 2004 9.653 9.653 9.483 9.595 1,114,731 +0.15(+1.56%)
Jun 14, 2004 9.448 9.501 9.340 9.448 1,075,163 -0.12(-1.22%)
Jun 10, 2004 9.564 9.680 9.394 9.564 1,147,816 +0.11(+1.14%)
Jun 09, 2004 10.06 10.12 9.403 9.457 2,119,141 -0.24(-2.49%)
Jun 08, 2004 9.931 9.931 9.662 9.698 1,282,617 -0.21(-2.17%)
Jun 07, 2004 9.886 9.993 9.687 9.913 887,828 +0.17(+1.74%)
Jun 04, 2004 9.555 9.796 9.528 9.743 812,156 +0.42(+4.51%)
Jun 03, 2004 9.680 9.689 9.322 9.322 704,517 -0.38(-3.96%)
Jun 02, 2004 10.23 10.23 9.653 9.707 933,544 -0.45(-4.40%)
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.