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

Align Technology (NQ: ALGN )

220.51 -1.67 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 7.140 7.400 7.140 7.270 348,074 +0.09(+1.25%)
May 27, 2005 7.330 7.380 7.120 7.180 440,867 -0.06(-0.83%)
May 26, 2005 7.210 7.420 7.110 7.240 693,161 +0.05(+0.70%)
May 25, 2005 7.260 7.290 7.150 7.190 629,780 -0.10(-1.37%)
May 24, 2005 7.240 7.490 7.202 7.290 1,165,400 -0.05(-0.68%)
May 23, 2005 7.400 7.500 6.960 7.340 1,786,298 -0.60(-7.56%)
May 20, 2005 8.080 8.290 7.670 7.940 866,694 -0.14(-1.73%)
May 19, 2005 8.190 8.200 7.600 8.080 1,389,241 -0.11(-1.34%)
May 18, 2005 8.350 8.400 8.060 8.190 617,500 -0.11(-1.33%)
May 17, 2005 8.120 8.350 8.120 8.300 418,711 +0.10(+1.22%)
May 16, 2005 8.470 8.530 8.030 8.200 1,387,588 -0.15(-1.80%)
May 13, 2005 8.550 8.730 8.280 8.350 595,167 -0.18(-2.11%)
May 12, 2005 8.550 8.750 8.430 8.530 623,101 +0.01(+0.12%)
May 11, 2005 8.550 8.580 8.190 8.520 938,032 -0.03(-0.35%)
May 10, 2005 8.820 8.820 8.500 8.550 681,838 -0.25(-2.84%)
May 09, 2005 8.450 8.900 8.440 8.800 1,478,392 +0.37(+4.39%)
May 06, 2005 8.330 8.580 8.330 8.430 743,036 +0.08(+0.96%)
May 05, 2005 8.260 8.390 8.090 8.350 705,900 +0.04(+0.48%)
May 04, 2005 8.260 8.360 8.200 8.310 1,017,277 -0.04(-0.48%)
May 03, 2005 8.500 8.560 8.270 8.350 776,035 -0.04(-0.48%)
May 02, 2005 8.420 8.560 8.260 8.390 828,985 -0.03(-0.36%)
Apr 29, 2005 8.410 8.670 8.250 8.420 613,386 -0.01(-0.12%)
Apr 28, 2005 8.440 8.740 8.390 8.430 884,803 -0.10(-1.17%)
Apr 27, 2005 8.110 8.770 8.040 8.530 1,576,808 +0.34(+4.15%)
Apr 26, 2005 8.090 8.470 8.060 8.190 1,085,227 -0.03(-0.36%)
Apr 25, 2005 8.160 8.350 8.130 8.220 700,129 +0.06(+0.74%)
Apr 22, 2005 8.260 8.454 7.960 8.160 1,181,766 -0.18(-2.16%)
Apr 21, 2005 8.440 8.480 7.890 8.340 2,453,644 -0.02(-0.24%)
Apr 20, 2005 7.400 8.840 7.360 8.360 10,534,002 +1.41(+20.29%)
Apr 19, 2005 6.880 7.060 6.610 6.950 1,655,673 +0.07(+1.02%)
Apr 18, 2005 6.900 7.000 6.700 6.880 1,515,686 +0.03(+0.44%)
Apr 15, 2005 6.440 7.120 6.350 6.850 3,104,430 +0.45(+7.03%)
Apr 14, 2005 6.180 6.410 6.030 6.400 2,558,303 +0.30(+4.92%)
Apr 13, 2005 6.000 6.180 5.960 6.100 2,429,031 +0.20(+3.39%)
Apr 12, 2005 5.990 5.990 5.750 5.900 788,990 -0.06(-1.01%)
Apr 11, 2005 6.200 6.260 5.770 5.960 1,382,388 -0.15(-2.45%)
Apr 08, 2005 6.220 6.240 6.100 6.110 796,803 -0.09(-1.45%)
Apr 07, 2005 6.070 6.320 6.000 6.200 969,876 +0.20(+3.33%)
Apr 06, 2005 6.050 6.080 5.960 6.000 346,272 -0.01(-0.17%)
Apr 05, 2005 6.000 6.070 5.860 6.010 653,447 -0.04(-0.66%)
Apr 04, 2005 5.840 6.180 5.750 6.050 1,420,615 +0.16(+2.72%)
Apr 01, 2005 6.260 6.260 5.750 5.890 1,637,549 -0.35(-5.61%)
Mar 31, 2005 6.410 6.410 6.150 6.240 592,498 -0.12(-1.89%)
Mar 30, 2005 6.250 6.410 6.160 6.360 654,072 +0.19(+3.08%)
Mar 29, 2005 6.350 6.460 6.160 6.170 508,452 -0.21(-3.29%)
Mar 28, 2005 6.320 6.400 6.300 6.380 609,614 +0.07(+1.11%)
Mar 24, 2005 6.020 6.400 5.990 6.310 1,213,185 +0.35(+5.87%)
Mar 23, 2005 6.380 6.400 5.840 5.960 1,294,276 -0.46(-7.17%)
Mar 22, 2005 6.660 6.700 6.369 6.420 416,493 -0.20(-3.02%)
Mar 21, 2005 6.600 6.650 6.500 6.620 504,008 +0.04(+0.61%)
Mar 18, 2005 6.660 6.760 6.520 6.580 655,810 -0.12(-1.79%)
Mar 17, 2005 6.730 6.840 6.670 6.700 457,027 +0.02(+0.30%)
Mar 16, 2005 6.860 6.870 6.470 6.680 1,268,184 -0.24(-3.47%)
Mar 15, 2005 7.250 7.270 6.810 6.920 585,675 -0.23(-3.22%)
Mar 14, 2005 7.290 7.490 7.050 7.150 773,230 -0.17(-2.32%)
Mar 11, 2005 7.540 7.540 7.230 7.320 926,945 -0.18(-2.40%)
Mar 10, 2005 7.630 7.700 7.400 7.500 470,435 -0.10(-1.32%)
Mar 09, 2005 7.700 7.790 7.560 7.600 689,385 -0.09(-1.17%)
Mar 08, 2005 7.880 8.010 7.690 7.690 869,165 -0.19(-2.41%)
Mar 07, 2005 7.700 7.950 7.550 7.880 1,595,537 +0.35(+4.65%)
Mar 04, 2005 7.650 7.690 7.500 7.530 810,253 -0.02(-0.26%)
Mar 03, 2005 7.800 7.920 7.430 7.550 2,303,457 +0.12(+1.62%)
Mar 02, 2005 7.620 7.680 7.400 7.430 1,756,699 +0.03(+0.41%)
Mar 01, 2005 7.570 7.630 7.370 7.400 745,474 -0.17(-2.25%)
Feb 28, 2005 7.810 7.850 7.460 7.570 1,490,422 -0.03(-0.39%)
Feb 25, 2005 7.600 7.650 7.500 7.600 720,924 +0.01(+0.13%)
Feb 24, 2005 7.540 7.610 7.380 7.590 532,131 +0.14(+1.88%)
Feb 23, 2005 7.340 7.570 7.340 7.450 459,861 +0.10(+1.36%)
Feb 22, 2005 7.560 7.650 7.350 7.350 782,175 -0.25(-3.29%)
Feb 18, 2005 7.850 7.950 7.490 7.600 1,066,314 -0.28(-3.55%)
Feb 17, 2005 8.275 8.280 7.870 7.880 1,118,146 -0.43(-5.17%)
Feb 16, 2005 8.320 8.340 8.120 8.310 716,906 +0.01(+0.12%)
Feb 15, 2005 8.080 8.320 8.000 8.300 1,432,509 +0.30(+3.75%)
Feb 14, 2005 7.630 8.300 7.630 8.000 1,161,840 +0.26(+3.36%)
Feb 11, 2005 7.710 7.827 7.620 7.740 690,509 +0.04(+0.52%)
Feb 10, 2005 7.510 7.730 7.420 7.700 711,499 +0.12(+1.58%)
Feb 09, 2005 7.840 7.840 7.480 7.580 782,825 -0.15(-1.94%)
Feb 08, 2005 8.060 8.070 7.700 7.730 664,496 -0.24(-3.01%)
Feb 07, 2005 8.340 8.440 7.590 7.970 1,807,346 -0.02(-0.25%)
Feb 04, 2005 7.750 8.000 7.580 7.990 1,561,425 +0.04(+0.50%)
Feb 03, 2005 8.600 8.600 7.760 7.950 2,141,521 -0.75(-8.62%)
Feb 02, 2005 8.550 8.890 8.550 8.700 680,489 +0.04(+0.46%)
Feb 01, 2005 8.660 8.700 8.230 8.660 1,338,565 +0.00(+0.00%)
Jan 31, 2005 8.880 8.880 8.480 8.660 1,064,833 -0.10(-1.14%)
Jan 28, 2005 9.000 9.000 8.580 8.760 1,203,928 -0.09(-1.02%)
Jan 27, 2005 8.490 8.930 8.400 8.850 2,787,119 +0.35(+4.12%)
Jan 26, 2005 9.500 9.740 7.780 8.500 7,268,714 -0.94(-9.96%)
Jan 25, 2005 9.500 9.720 9.250 9.440 1,266,705 -0.05(-0.53%)
Jan 24, 2005 10.26 10.29 9.270 9.490 1,259,376 -0.75(-7.32%)
Jan 21, 2005 10.51 10.61 10.15 10.24 545,110 -0.27(-2.57%)
Jan 20, 2005 10.70 10.70 10.35 10.51 751,247 -0.21(-1.96%)
Jan 19, 2005 10.74 10.80 10.51 10.72 944,501 +0.10(+0.94%)
Jan 18, 2005 10.16 10.65 10.15 10.62 930,029 +0.34(+3.31%)
Jan 14, 2005 10.10 10.35 10.10 10.28 1,600,771 +0.18(+1.78%)
Jan 13, 2005 10.25 10.25 10.07 10.10 599,020 -0.01(-0.10%)
Jan 12, 2005 10.07 10.19 10.05 10.11 542,623 +0.03(+0.30%)
Jan 11, 2005 10.45 10.45 9.980 10.08 802,934 -0.21(-2.04%)
Jan 10, 2005 10.20 10.38 10.20 10.29 761,314 +0.01(+0.10%)
Jan 07, 2005 10.17 10.33 10.17 10.28 684,893 +0.04(+0.39%)
Jan 06, 2005 10.40 10.46 10.22 10.24 582,583 -0.16(-1.54%)
Jan 05, 2005 10.35 10.57 10.30 10.40 633,940 -0.01(-0.10%)
Jan 04, 2005 10.44 10.74 10.35 10.41 698,798 -0.15(-1.42%)
Jan 03, 2005 10.87 10.87 10.36 10.56 902,856 -0.19(-1.77%)
Dec 31, 2004 10.84 11.00 10.72 10.75 459,400 -0.10(-0.92%)
Dec 30, 2004 11.00 11.00 10.83 10.85 420,600 -0.01(-0.09%)
Dec 29, 2004 11.00 11.12 10.82 10.86 292,400 -0.21(-1.90%)
Dec 28, 2004 10.92 11.16 10.76 11.07 531,200 +0.24(+2.22%)
Dec 27, 2004 10.95 10.95 10.57 10.83 378,100 +0.02(+0.19%)
Dec 23, 2004 10.66 10.91 10.63 10.81 528,300 +0.15(+1.41%)
Dec 22, 2004 10.56 10.85 10.47 10.66 1,089,800 +0.19(+1.81%)
Dec 21, 2004 10.25 10.72 10.25 10.47 698,200 +0.14(+1.36%)
Dec 20, 2004 10.30 10.58 10.27 10.33 652,400 +0.01(+0.10%)
Dec 17, 2004 10.48 10.55 10.29 10.32 339,100 -0.07(-0.67%)
Dec 16, 2004 10.47 10.68 10.37 10.39 980,600 -0.08(-0.76%)
Dec 15, 2004 10.88 10.88 10.42 10.47 796,100 -0.33(-3.06%)
Dec 14, 2004 10.90 10.93 10.59 10.80 791,600 +0.08(+0.75%)
Dec 13, 2004 11.00 11.00 10.50 10.72 732,200 +0.12(+1.13%)
Dec 10, 2004 10.58 10.71 10.40 10.60 1,254,900 +0.12(+1.15%)
Dec 09, 2004 10.70 10.80 10.30 10.48 1,222,300 -0.62(-5.59%)
Dec 08, 2004 11.35 11.38 11.01 11.10 482,400 +0.06(+0.54%)
Dec 07, 2004 11.56 11.60 11.02 11.04 573,000 -0.46(-4.00%)
Dec 06, 2004 11.45 11.74 11.42 11.50 386,100 +0.04(+0.35%)
Dec 03, 2004 11.95 12.00 11.45 11.46 611,100 -0.26(-2.22%)
Dec 02, 2004 11.74 11.90 11.50 11.72 670,900 -0.02(-0.17%)
Dec 01, 2004 11.06 11.76 10.86 11.74 1,901,400 +1.17(+11.07%)
Nov 30, 2004 10.66 10.66 10.43 10.57 548,800 -0.01(-0.09%)
Nov 29, 2004 10.28 10.61 10.28 10.58 607,300 +0.28(+2.72%)
Nov 26, 2004 10.34 10.36 10.24 10.30 93,100 +0.06(+0.59%)
Nov 24, 2004 10.44 10.44 10.20 10.24 600,000 -0.13(-1.25%)
Nov 23, 2004 10.40 10.59 10.20 10.37 423,400 -0.16(-1.52%)
Nov 22, 2004 10.57 10.87 10.35 10.53 601,800 -0.13(-1.22%)
Nov 19, 2004 10.81 10.94 10.66 10.66 485,700 -0.19(-1.75%)
Nov 18, 2004 10.97 11.12 10.80 10.85 1,224,800 +0.29(+2.75%)
Nov 17, 2004 10.59 10.70 10.39 10.56 833,800 +0.02(+0.19%)
Nov 16, 2004 10.57 10.85 10.42 10.54 857,000 -0.23(-2.14%)
Nov 15, 2004 10.74 10.87 10.70 10.77 516,800 +0.05(+0.47%)
Nov 12, 2004 10.76 11.05 10.71 10.72 702,700 -0.23(-2.10%)
Nov 11, 2004 11.09 11.09 10.76 10.95 750,500 -0.17(-1.53%)
Nov 10, 2004 11.48 11.49 11.09 11.12 802,600 -0.15(-1.33%)
Nov 09, 2004 11.04 11.28 10.85 11.27 1,753,300 +0.52(+4.84%)
Nov 08, 2004 11.00 11.00 10.70 10.75 857,400 -0.24(-2.18%)
Nov 05, 2004 10.90 11.03 10.81 10.99 657,000 +0.01(+0.09%)
Nov 04, 2004 10.78 11.00 10.70 10.98 824,500 -0.04(-0.36%)
Nov 03, 2004 11.02 11.15 10.76 11.02 1,159,200 +0.33(+3.09%)
Nov 02, 2004 10.56 10.87 10.35 10.69 1,299,300 +0.20(+1.91%)
Nov 01, 2004 10.60 10.60 10.10 10.49 1,404,200 +0.12(+1.11%)
Oct 29, 2004 10.15 10.65 10.00 10.38 2,830,800 +0.43(+4.27%)
Oct 28, 2004 9.620 10.06 9.610 9.950 1,988,700 +0.31(+3.22%)
Oct 27, 2004 9.000 9.730 8.900 9.640 1,671,100 +0.67(+7.47%)
Oct 26, 2004 9.260 9.280 8.850 8.970 1,257,300 -0.28(-3.03%)
Oct 25, 2004 9.730 9.930 9.150 9.250 1,692,700 -0.51(-5.23%)
Oct 22, 2004 10.15 10.20 9.550 9.760 2,976,900 -0.14(-1.41%)
Oct 21, 2004 14.18 14.28 9.710 9.900 13,009,700 -4.92(-33.20%)
Oct 20, 2004 14.30 14.82 13.96 14.82 817,800 +0.70(+4.96%)
Oct 19, 2004 14.77 14.87 13.63 14.12 1,370,600 -0.36(-2.49%)
Oct 18, 2004 14.96 15.10 14.38 14.48 766,100 -0.52(-3.47%)
Oct 15, 2004 14.95 15.20 14.88 15.00 208,500 +0.06(+0.40%)
Oct 14, 2004 15.06 15.21 14.89 14.94 316,900 -0.23(-1.52%)
Oct 13, 2004 15.58 15.62 15.03 15.17 415,700 -0.41(-2.63%)
Oct 12, 2004 15.63 15.68 15.50 15.58 358,500 -0.07(-0.45%)
Oct 11, 2004 15.65 15.72 15.40 15.65 483,100 +0.10(+0.64%)
Oct 08, 2004 15.77 15.86 15.50 15.55 273,900 -0.20(-1.27%)
Oct 07, 2004 16.07 16.19 15.70 15.75 302,200 -0.44(-2.72%)
Oct 06, 2004 16.09 16.25 16.00 16.19 633,000 -0.15(-0.92%)
Oct 05, 2004 16.22 16.34 16.10 16.34 553,200 +0.14(+0.86%)
Oct 04, 2004 15.76 16.25 15.64 16.20 821,000 +0.48(+3.05%)
Oct 01, 2004 15.43 15.79 15.23 15.72 424,100 +0.44(+2.88%)
Sep 30, 2004 15.36 15.37 15.12 15.28 567,800 -0.09(-0.59%)
Sep 29, 2004 15.25 15.38 15.00 15.37 402,600 +0.23(+1.52%)
Sep 28, 2004 14.73 15.24 14.54 15.14 528,000 +0.44(+2.99%)
Sep 27, 2004 14.79 14.93 14.58 14.70 594,500 -0.15(-1.01%)
Sep 24, 2004 14.93 15.02 14.84 14.85 470,200 -0.19(-1.26%)
Sep 23, 2004 15.14 15.24 15.00 15.04 344,100 -0.07(-0.46%)
Sep 22, 2004 15.47 15.60 14.95 15.11 547,600 -0.50(-3.20%)
Sep 21, 2004 15.22 15.74 15.22 15.61 236,000 +0.22(+1.43%)
Sep 20, 2004 15.55 15.80 15.31 15.39 192,200 -0.30(-1.91%)
Sep 17, 2004 16.40 16.42 15.23 15.69 420,000 -0.06(-0.38%)
Sep 16, 2004 15.79 15.84 15.60 15.75 338,200 +0.01(+0.06%)
Sep 15, 2004 16.28 16.29 15.61 15.74 496,600 -0.42(-2.60%)
Sep 14, 2004 16.36 16.50 16.05 16.16 525,500 -0.13(-0.80%)
Sep 13, 2004 16.29 16.56 16.18 16.29 322,000 +0.01(+0.06%)
Sep 10, 2004 15.45 16.75 15.45 16.28 737,900 +0.77(+4.96%)
Sep 09, 2004 15.35 15.74 15.31 15.51 292,400 +0.20(+1.31%)
Sep 08, 2004 15.32 15.51 15.30 15.31 229,400 -0.03(-0.20%)
Sep 07, 2004 15.25 15.40 15.18 15.34 421,100 +0.09(+0.59%)
Sep 03, 2004 15.45 15.45 15.02 15.25 324,400 -0.11(-0.72%)
Sep 02, 2004 15.15 15.48 15.15 15.36 381,600 +0.00(+0.00%)
Sep 01, 2004 15.20 15.77 14.75 15.36 476,000 +0.04(+0.26%)
Aug 31, 2004 15.24 15.41 14.88 15.32 525,000 -0.07(-0.45%)
Aug 30, 2004 15.35 15.50 15.09 15.39 526,200 -0.03(-0.19%)
Aug 27, 2004 15.15 15.49 15.13 15.42 297,400 +0.12(+0.78%)
Aug 26, 2004 15.41 15.42 14.99 15.30 427,000 +0.00(+0.00%)
Aug 25, 2004 14.79 15.50 14.64 15.30 580,900 +0.42(+2.82%)
Aug 24, 2004 14.93 15.05 14.76 14.88 391,400 +0.05(+0.34%)
Aug 23, 2004 15.00 15.03 14.60 14.83 411,100 -0.07(-0.47%)
Aug 20, 2004 14.97 15.06 14.90 14.90 411,300 -0.12(-0.80%)
Aug 19, 2004 14.82 15.22 14.82 15.02 547,200 +0.00(+0.00%)
Aug 18, 2004 14.30 15.10 14.30 15.02 548,197 +0.50(+3.44%)
Aug 17, 2004 14.29 15.18 14.06 14.52 680,500 +0.33(+2.33%)
Aug 16, 2004 13.80 14.25 13.71 14.19 369,700 +0.29(+2.09%)
Aug 13, 2004 14.39 14.62 13.60 13.90 1,213,500 -0.58(-4.01%)
Aug 12, 2004 15.06 15.19 14.47 14.48 569,400 -0.62(-4.11%)
Aug 11, 2004 15.29 15.40 14.92 15.10 810,700 -0.40(-2.58%)
Aug 10, 2004 14.74 15.53 14.74 15.50 638,800 +0.65(+4.38%)
Aug 09, 2004 14.84 15.00 14.55 14.85 427,700 +0.01(+0.07%)
Aug 06, 2004 15.50 15.50 14.74 14.84 710,900 -0.74(-4.75%)
Aug 05, 2004 16.00 16.22 15.50 15.58 393,200 -0.43(-2.69%)
Aug 04, 2004 16.10 16.34 15.68 16.01 651,500 -0.25(-1.54%)
Aug 03, 2004 16.82 16.94 16.04 16.26 777,100 -0.70(-4.13%)
Aug 02, 2004 17.34 17.35 16.73 16.96 619,200 -0.22(-1.28%)
Jul 30, 2004 16.65 17.29 16.65 17.18 388,100 +0.38(+2.26%)
Jul 29, 2004 17.28 17.30 16.44 16.80 414,400 -0.22(-1.29%)
Jul 28, 2004 16.51 17.20 16.51 17.02 917,300 +0.34(+2.04%)
Jul 27, 2004 16.90 17.00 16.40 16.68 999,400 -0.22(-1.30%)
Jul 26, 2004 17.17 17.60 16.57 16.90 1,808,300 -1.01(-5.64%)
Jul 23, 2004 17.75 18.05 17.56 17.91 700,000 +0.21(+1.19%)
Jul 22, 2004 15.95 17.75 15.95 17.70 2,404,400 +2.44(+15.99%)
Jul 21, 2004 15.94 16.39 15.23 15.26 886,900 -0.87(-5.39%)
Jul 20, 2004 15.82 16.22 15.60 16.13 1,159,400 +0.53(+3.40%)
Jul 19, 2004 15.41 15.75 15.41 15.60 967,400 +0.10(+0.65%)
Jul 16, 2004 16.08 16.18 15.42 15.50 319,400 -0.58(-3.61%)
Jul 15, 2004 15.65 16.30 15.64 16.08 604,300 +0.16(+1.01%)
Jul 14, 2004 15.75 16.18 15.58 15.92 552,500 -0.05(-0.31%)
Jul 13, 2004 16.12 16.33 15.95 15.97 633,400 -0.08(-0.50%)
Jul 12, 2004 16.20 16.50 15.80 16.05 1,082,300 -0.19(-1.17%)
Jul 09, 2004 17.07 17.07 16.06 16.24 892,300 -0.71(-4.19%)
Jul 08, 2004 17.89 18.06 16.86 16.95 1,164,400 -0.95(-5.31%)
Jul 07, 2004 17.79 18.06 17.56 17.90 578,600 +0.21(+1.19%)
Jul 06, 2004 18.30 18.50 17.57 17.69 760,800 -0.68(-3.70%)
Jul 02, 2004 18.50 18.70 18.35 18.37 273,700 -0.35(-1.87%)
Jul 01, 2004 18.91 19.15 18.30 18.72 306,700 -0.28(-1.47%)
Jun 30, 2004 18.40 19.15 18.30 19.00 604,600 +0.65(+3.54%)
Jun 29, 2004 18.25 18.48 18.17 18.35 533,900 +0.07(+0.38%)
Jun 28, 2004 18.50 18.50 18.20 18.28 414,300 -0.17(-0.92%)
Jun 25, 2004 18.20 18.65 18.20 18.45 752,700 +0.09(+0.49%)
Jun 24, 2004 18.80 18.80 18.22 18.36 417,700 -0.43(-2.29%)
Jun 23, 2004 18.62 18.84 18.55 18.79 696,200 +0.26(+1.40%)
Jun 22, 2004 18.30 18.55 18.18 18.53 410,600 +0.14(+0.76%)
Jun 21, 2004 18.27 18.65 18.15 18.39 381,900 +0.02(+0.11%)
Jun 18, 2004 18.10 18.63 17.91 18.37 462,000 +0.16(+0.88%)
Jun 17, 2004 18.37 18.54 18.10 18.21 577,900 -0.31(-1.67%)
Jun 16, 2004 18.49 18.60 18.09 18.52 556,600 +0.22(+1.20%)
Jun 15, 2004 17.39 18.51 17.30 18.30 603,900 +0.90(+5.17%)
Jun 14, 2004 17.85 17.97 17.40 17.40 760,100 -0.43(-2.41%)
Jun 10, 2004 17.74 18.56 17.73 17.83 446,800 -0.01(-0.06%)
Jun 09, 2004 18.47 18.47 17.78 17.84 565,000 -0.56(-3.04%)
Jun 08, 2004 18.70 18.70 18.26 18.40 392,200 -0.28(-1.50%)
Jun 07, 2004 18.80 18.80 18.30 18.68 677,700 +0.09(+0.48%)
Jun 04, 2004 19.00 19.10 18.33 18.59 411,800 -0.32(-1.69%)
Jun 03, 2004 19.00 19.27 18.78 18.91 450,800 -0.17(-0.89%)
Jun 02, 2004 18.92 19.27 18.82 19.08 819,100 +0.27(+1.44%)
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.