BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.94 27.16 26.57 26.82 25,073 -0.75(-2.71%)
Dec 30, 2004 27.04 27.62 26.82 27.56 19,151 +0.43(+1.58%)
Dec 29, 2004 26.74 27.35 26.54 27.14 12,347 -0.11(-0.41%)
Dec 28, 2004 26.68 27.50 26.68 27.25 17,639 +0.57(+2.14%)
Dec 27, 2004 26.37 26.87 26.37 26.68 14,489 +0.19(+0.72%)
Dec 23, 2004 27.05 27.05 26.49 26.49 32,884 -0.56(-2.08%)
Dec 22, 2004 26.62 27.05 26.52 27.05 15,371 +0.45(+1.70%)
Dec 21, 2004 26.75 26.76 26.00 26.60 37,042 +0.60(+2.29%)
Dec 20, 2004 26.54 26.85 25.93 26.00 53,296 -0.13(-0.49%)
Dec 17, 2004 26.17 26.45 25.33 26.13 257,156 -0.18(-0.69%)
Dec 16, 2004 26.51 26.82 26.31 26.31 20,159 -0.66(-2.44%)
Dec 15, 2004 26.38 27.01 26.31 26.97 47,878 +0.04(+0.15%)
Dec 14, 2004 26.52 27.14 26.52 26.93 37,168 -0.17(-0.64%)
Dec 13, 2004 26.14 27.21 25.74 27.10 43,720 +1.15(+4.43%)
Dec 10, 2004 25.99 26.03 25.41 25.95 28,474 +0.48(+1.87%)
Dec 09, 2004 25.79 25.99 25.46 25.48 28,222 -0.70(-2.67%)
Dec 08, 2004 25.46 26.18 25.24 26.18 39,436 +0.65(+2.55%)
Dec 07, 2004 25.48 25.83 25.32 25.52 66,021 -0.25(-0.99%)
Dec 06, 2004 26.05 26.33 25.78 25.78 43,468 -0.41(-1.58%)
Dec 03, 2004 26.41 26.84 26.10 26.19 42,334 -0.01(-0.03%)
Dec 02, 2004 25.60 26.59 25.44 26.20 39,562 +0.61(+2.39%)
Dec 01, 2004 27.49 27.49 25.32 25.59 132,421 -1.58(-5.81%)
Nov 30, 2004 28.04 28.10 26.99 27.17 54,430 -0.86(-3.06%)
Nov 29, 2004 27.37 28.10 27.37 28.02 77,991 +0.52(+1.88%)
Nov 26, 2004 27.66 27.66 27.50 27.51 5,165 +0.12(+0.43%)
Nov 24, 2004 27.06 27.46 27.06 27.39 15,119 +0.21(+0.79%)
Nov 23, 2004 26.67 27.22 26.29 27.18 69,045 +0.67(+2.52%)
Nov 22, 2004 25.72 26.57 25.32 26.51 88,826 +1.09(+4.28%)
Nov 19, 2004 26.11 26.41 25.42 25.42 43,972 -1.01(-3.81%)
Nov 18, 2004 27.26 27.32 26.30 26.43 41,956 -0.97(-3.53%)
Nov 17, 2004 27.81 28.05 27.02 27.40 22,175 -0.22(-0.80%)
Nov 16, 2004 27.93 28.10 27.55 27.62 74,589 -0.91(-3.20%)
Nov 15, 2004 28.68 28.68 28.13 28.53 66,651 +0.13(+0.48%)
Nov 12, 2004 28.90 28.90 27.98 28.40 79,881 -0.45(-1.57%)
Nov 11, 2004 28.72 28.93 28.50 28.85 53,044 +0.20(+0.69%)
Nov 10, 2004 27.98 28.71 27.87 28.65 41,956 +0.37(+1.29%)
Nov 09, 2004 28.04 28.41 28.02 28.29 29,482 -0.09(-0.31%)
Nov 08, 2004 28.41 28.56 28.10 28.37 19,151 -0.27(-0.94%)
Nov 05, 2004 28.14 28.64 28.10 28.64 15,749 +0.24(+0.84%)
Nov 04, 2004 27.51 28.41 27.49 28.41 46,744 +0.63(+2.26%)
Nov 03, 2004 27.58 27.78 27.36 27.78 34,522 +0.21(+0.75%)
Nov 02, 2004 27.21 27.57 26.89 27.57 46,114 +0.64(+2.39%)
Nov 01, 2004 26.17 27.24 26.17 26.93 60,477 +0.30(+1.13%)
Oct 29, 2004 26.19 26.65 26.17 26.63 63,123 +0.44(+1.67%)
Oct 28, 2004 25.98 26.19 25.82 26.19 17,891 +0.12(+0.46%)
Oct 27, 2004 26.19 26.39 25.64 26.07 56,193 +0.45(+1.77%)
Oct 26, 2004 26.18 26.18 25.07 25.62 26,081 -0.41(-1.59%)
Oct 25, 2004 24.61 26.03 24.60 26.03 39,940 +0.71(+2.79%)
Oct 22, 2004 24.99 25.79 24.99 25.33 47,752 +0.01(+0.03%)
Oct 21, 2004 24.48 25.32 24.24 25.32 36,034 +0.90(+3.71%)
Oct 20, 2004 24.09 24.98 24.09 24.41 43,342 +0.34(+1.42%)
Oct 19, 2004 24.66 24.68 24.07 24.07 17,639 -0.21(-0.88%)
Oct 18, 2004 24.61 24.76 24.18 24.29 85,928 -0.24(-0.97%)
Oct 15, 2004 24.78 25.03 24.52 24.52 39,184 -0.16(-0.64%)
Oct 14, 2004 25.35 25.39 24.60 24.68 33,892 -0.17(-0.67%)
Oct 13, 2004 25.04 25.42 24.85 24.85 54,304 -0.18(-0.73%)
Oct 12, 2004 25.47 25.48 25.03 25.03 65,139 -0.30(-1.19%)
Oct 11, 2004 25.40 25.95 25.31 25.33 50,902 -0.10(-0.37%)
Oct 08, 2004 26.11 26.11 25.43 25.43 85,928 -0.14(-0.56%)
Oct 07, 2004 26.46 26.46 25.57 25.57 51,154 -0.70(-2.66%)
Oct 06, 2004 26.27 26.44 26.18 26.27 47,626 +0.00(+0.00%)
Oct 05, 2004 26.46 26.46 26.18 26.27 99,410 +0.06(+0.24%)
Oct 04, 2004 25.68 26.41 25.67 26.21 53,926 +0.23(+0.89%)
Oct 01, 2004 26.27 26.47 25.52 25.98 79,881 -0.28(-1.06%)
Sep 30, 2004 26.31 26.44 25.55 26.25 54,178 +0.06(+0.24%)
Sep 29, 2004 25.64 26.40 25.49 26.19 47,878 +0.27(+1.04%)
Sep 28, 2004 25.95 26.18 25.71 25.92 39,940 -0.11(-0.43%)
Sep 27, 2004 26.56 26.93 26.03 26.03 24,443 -0.98(-3.61%)
Sep 24, 2004 26.99 27.72 26.43 27.01 16,883 +0.10(+0.35%)
Sep 23, 2004 27.32 27.73 26.87 26.91 35,278 +0.02(+0.09%)
Sep 22, 2004 27.64 27.93 26.89 26.89 50,398 -0.94(-3.37%)
Sep 21, 2004 27.78 28.85 27.54 27.83 41,704 +0.44(+1.62%)
Sep 20, 2004 27.62 27.75 27.38 27.38 22,679 -0.47(-1.68%)
Sep 17, 2004 28.80 29.79 27.43 27.85 47,752 -0.56(-1.96%)
Sep 16, 2004 28.60 28.60 28.06 28.41 21,671 +0.61(+2.20%)
Sep 15, 2004 27.63 27.79 27.50 27.79 101,930 +0.17(+0.60%)
Sep 14, 2004 28.52 28.52 27.60 27.63 55,689 -0.79(-2.79%)
Sep 13, 2004 28.79 29.32 28.16 28.42 87,188 -0.62(-2.13%)
Sep 10, 2004 29.43 29.45 28.81 29.04 74,967 -0.79(-2.63%)
Sep 09, 2004 29.72 29.95 29.38 29.83 35,530 +0.29(+0.97%)
Sep 08, 2004 29.37 29.96 29.37 29.54 49,264 -0.21(-0.69%)
Sep 07, 2004 29.43 29.95 29.37 29.75 20,537 +0.40(+1.35%)
Sep 03, 2004 30.02 30.02 28.94 29.35 27,593 -0.57(-1.91%)
Sep 02, 2004 30.03 30.03 29.25 29.92 24,569 -0.10(-0.32%)
Sep 01, 2004 29.49 30.68 29.41 30.02 46,744 -0.04(-0.13%)
Aug 31, 2004 29.22 30.06 29.22 30.06 41,830 +0.57(+1.94%)
Aug 30, 2004 29.85 30.12 29.25 29.49 32,884 -0.58(-1.93%)
Aug 27, 2004 29.60 30.08 29.49 30.06 28,096 +0.14(+0.48%)
Aug 26, 2004 30.36 30.36 29.73 29.92 15,623 -0.20(-0.66%)
Aug 25, 2004 30.58 30.58 29.60 30.12 26,081 +0.17(+0.56%)
Aug 24, 2004 30.58 30.58 29.77 29.95 8,315 +0.55(+1.86%)
Aug 23, 2004 29.46 30.37 29.41 29.41 17,891 -0.74(-2.45%)
Aug 20, 2004 30.29 30.32 29.62 30.14 18,959 +0.13(+0.42%)
Aug 19, 2004 29.66 30.35 29.66 30.02 29,230 +0.06(+0.19%)
Aug 18, 2004 29.91 30.13 29.75 29.96 18,395 +0.06(+0.19%)
Aug 17, 2004 29.61 29.96 28.74 29.91 24,821 +0.42(+1.43%)
Aug 16, 2004 28.41 29.49 28.41 29.49 14,993 +0.52(+1.78%)
Aug 13, 2004 28.52 29.37 28.52 28.97 6,047 +0.24(+0.83%)
Aug 12, 2004 29.09 30.16 28.73 28.73 15,245 -1.10(-3.67%)
Aug 11, 2004 29.20 30.07 29.10 29.83 25,577 +0.39(+1.32%)
Aug 10, 2004 28.09 29.64 28.09 29.44 16,505 +1.00(+3.52%)
Aug 09, 2004 27.91 28.62 27.91 28.44 19,907 +0.32(+1.13%)
Aug 06, 2004 29.57 29.90 28.12 28.12 25,829 -1.98(-6.59%)
Aug 05, 2004 29.96 31.07 29.76 30.10 64,005 -0.06(-0.21%)
Aug 04, 2004 28.27 30.39 27.94 30.17 80,133 +1.09(+3.74%)
Aug 03, 2004 29.08 29.88 28.88 29.08 33,388 -0.42(-1.43%)
Aug 02, 2004 29.05 29.91 28.66 29.50 60,981 +0.34(+1.17%)
Jul 30, 2004 30.10 30.16 29.13 29.16 27,593 -0.80(-2.68%)
Jul 29, 2004 28.73 29.96 28.73 29.96 38,680 +1.44(+5.04%)
Jul 28, 2004 28.21 29.14 28.21 28.52 28,852 -0.80(-2.73%)
Jul 27, 2004 28.47 29.33 28.46 29.33 27,970 +0.71(+2.47%)
Jul 26, 2004 28.56 29.14 27.98 28.62 41,704 -0.75(-2.54%)
Jul 23, 2004 29.32 29.77 28.38 29.37 23,057 +0.83(+2.92%)
Jul 22, 2004 29.32 29.32 28.18 28.53 20,411 -0.20(-0.69%)
Jul 21, 2004 30.35 30.68 28.73 28.73 40,066 -1.61(-5.31%)
Jul 20, 2004 29.72 30.62 29.66 30.34 23,435 +0.54(+1.81%)
Jul 19, 2004 28.58 29.96 28.58 29.80 27,593 +0.52(+1.79%)
Jul 16, 2004 29.65 30.16 28.94 29.28 35,782 -0.85(-2.82%)
Jul 15, 2004 29.41 30.13 29.37 30.13 32,632 +0.46(+1.55%)
Jul 14, 2004 30.60 31.33 29.63 29.67 30,742 -1.02(-3.34%)
Jul 13, 2004 31.35 31.35 30.69 30.69 15,371 +0.13(+0.44%)
Jul 12, 2004 29.85 31.10 29.60 30.56 20,915 +0.13(+0.42%)
Jul 09, 2004 30.02 31.26 29.84 30.43 35,530 +0.59(+1.97%)
Jul 08, 2004 31.26 31.27 29.84 29.84 37,798 -0.79(-2.57%)
Jul 07, 2004 31.35 31.50 30.23 30.63 33,136 -0.44(-1.43%)
Jul 06, 2004 31.75 31.96 31.07 31.07 32,254 -1.06(-3.31%)
Jul 02, 2004 32.33 32.47 31.75 32.14 32,632 -0.22(-0.69%)
Jul 01, 2004 32.93 33.33 31.64 32.36 114,151 -0.74(-2.23%)
Jun 30, 2004 33.06 33.33 32.91 33.10 102,056 +0.48(+1.46%)
Jun 29, 2004 32.15 32.89 31.74 32.62 118,057 +0.83(+2.62%)
Jun 28, 2004 31.56 31.94 31.41 31.79 53,674 +0.52(+1.65%)
Jun 25, 2004 31.78 31.84 30.72 31.27 299,239 -0.13(-0.40%)
Jun 24, 2004 30.43 31.75 30.43 31.40 57,327 +0.21(+0.69%)
Jun 23, 2004 30.91 31.35 30.56 31.18 37,294 +0.27(+0.87%)
Jun 22, 2004 30.22 30.91 30.22 30.91 46,366 +0.46(+1.51%)
Jun 21, 2004 29.87 30.63 29.87 30.45 37,420 +0.06(+0.18%)
Jun 18, 2004 29.45 30.40 29.45 30.40 182,819 +0.24(+0.79%)
Jun 17, 2004 30.36 30.52 29.81 30.16 39,688 -0.20(-0.65%)
Jun 16, 2004 29.79 30.36 29.59 30.36 57,327 +0.24(+0.79%)
Jun 15, 2004 29.60 30.16 29.32 30.12 45,106 +1.07(+3.69%)
Jun 14, 2004 29.15 29.90 29.05 29.05 38,050 -0.57(-1.93%)
Jun 10, 2004 29.71 29.89 29.31 29.62 41,200 +0.23(+0.78%)
Jun 09, 2004 29.76 29.99 29.39 29.39 39,184 -0.71(-2.37%)
Jun 08, 2004 29.72 30.16 29.17 30.10 38,554 +0.34(+1.15%)
Jun 07, 2004 28.88 29.76 28.88 29.76 75,975 +0.70(+2.40%)
Jun 04, 2004 29.76 29.76 29.06 29.06 26,711 -0.01(-0.03%)
Jun 03, 2004 29.33 29.56 29.07 29.07 70,179 -0.41(-1.40%)
Jun 02, 2004 29.07 29.89 29.07 29.49 50,146 +0.10(+0.35%)
Jun 01, 2004 28.56 29.64 28.37 29.38 63,375 +0.54(+1.87%)
May 28, 2004 28.25 28.97 27.97 28.84 27,593 +0.59(+2.08%)
May 27, 2004 28.25 28.61 27.20 28.25 40,318 -0.34(-1.19%)
May 26, 2004 28.65 28.65 27.88 28.60 30,112 +0.10(+0.36%)
May 25, 2004 26.83 28.52 26.62 28.49 74,463 +1.76(+6.59%)
May 24, 2004 26.40 26.73 26.27 26.73 34,018 +0.18(+0.69%)
May 21, 2004 25.97 26.55 25.75 26.55 18,899 +0.80(+3.11%)
May 20, 2004 25.20 26.11 24.74 25.75 26,585 +0.57(+2.27%)
May 19, 2004 25.67 26.06 24.49 25.18 34,018 -0.48(-1.86%)
May 18, 2004 24.89 25.65 24.45 25.65 13,481 +1.26(+5.17%)
May 17, 2004 25.61 25.61 24.34 24.39 33,136 -1.06(-4.18%)
May 14, 2004 26.49 26.52 25.05 25.45 16,631 -0.78(-2.97%)
May 13, 2004 26.59 26.67 25.86 26.23 17,639 -0.43(-1.61%)
May 12, 2004 26.19 26.66 24.70 26.66 28,096 +0.09(+0.33%)
May 11, 2004 25.79 26.57 25.79 26.57 44,854 +0.30(+1.15%)
May 10, 2004 24.41 26.58 23.64 26.27 70,557 +1.92(+7.89%)
May 07, 2004 26.21 26.86 24.35 24.35 44,980 -1.68(-6.46%)
May 06, 2004 26.32 26.56 25.57 26.03 19,403 -0.87(-3.22%)
May 05, 2004 26.99 27.18 26.19 26.90 29,734 +0.01(+0.03%)
May 04, 2004 25.72 26.91 25.20 26.89 34,648 +1.28(+4.99%)
May 03, 2004 24.63 26.15 24.41 25.61 107,474 +1.10(+4.50%)
Apr 30, 2004 24.72 25.95 24.51 24.51 44,224 -1.01(-3.95%)
Apr 29, 2004 26.49 26.70 24.60 25.52 49,516 -1.28(-4.77%)
Apr 28, 2004 27.64 28.11 26.49 26.79 54,682 -1.08(-3.87%)
Apr 27, 2004 27.29 27.95 27.29 27.87 55,815 +1.36(+5.12%)
Apr 26, 2004 26.83 27.96 26.36 26.52 34,900 -0.21(-0.77%)
Apr 23, 2004 25.92 26.72 25.61 26.72 15,875 +0.87(+3.38%)
Apr 22, 2004 26.78 27.33 25.85 25.85 33,640 -0.92(-3.44%)
Apr 21, 2004 26.34 26.83 24.76 26.77 108,356 +1.73(+6.91%)
Apr 20, 2004 25.72 27.49 24.81 25.04 32,128 -0.75(-2.89%)
Apr 19, 2004 27.14 27.71 25.20 25.79 93,236 -1.12(-4.16%)
Apr 16, 2004 27.50 27.96 26.47 26.91 31,120 +0.05(+0.18%)
Apr 15, 2004 27.02 27.69 26.52 26.86 41,956 +0.45(+1.71%)
Apr 14, 2004 27.03 27.88 26.37 26.41 29,230 -1.13(-4.09%)
Apr 13, 2004 27.25 28.57 27.04 27.53 51,154 -0.48(-1.70%)
Apr 12, 2004 27.30 28.23 27.06 28.01 53,674 +0.80(+2.95%)
Apr 08, 2004 26.96 27.80 26.64 27.21 32,380 +0.24(+0.88%)
Apr 07, 2004 27.06 27.46 26.64 26.97 41,830 +0.54(+2.04%)
Apr 06, 2004 27.20 27.46 26.43 26.43 31,876 -1.32(-4.75%)
Apr 05, 2004 27.41 27.94 27.31 27.75 60,477 +0.41(+1.51%)
Apr 02, 2004 26.68 27.74 26.60 27.33 61,359 +0.67(+2.50%)
Apr 01, 2004 26.19 26.87 25.45 26.67 41,200 +0.63(+2.44%)
Mar 31, 2004 26.43 26.43 25.64 26.03 48,382 -0.24(-0.91%)
Mar 30, 2004 25.77 26.39 25.63 26.27 72,573 +1.19(+4.75%)
Mar 29, 2004 24.06 25.60 24.06 25.08 75,975 +0.96(+3.98%)
Mar 26, 2004 23.26 24.21 23.26 24.12 53,926 +0.43(+1.81%)
Mar 25, 2004 23.66 23.79 23.02 23.69 86,306 +0.72(+3.14%)
Mar 24, 2004 23.22 23.45 22.86 22.97 59,091 -0.20(-0.86%)
Mar 23, 2004 23.28 23.45 23.02 23.17 50,398 +0.15(+0.66%)
Mar 22, 2004 23.66 23.81 22.93 23.02 67,281 -0.89(-3.72%)
Mar 19, 2004 25.32 25.39 23.81 23.91 43,216 -0.40(-1.63%)
Mar 18, 2004 25.12 25.12 24.21 24.30 33,766 -0.70(-2.79%)
Mar 17, 2004 24.29 25.06 24.21 25.00 56,193 +0.63(+2.57%)
Mar 16, 2004 25.00 25.00 24.06 24.37 41,200 -0.24(-0.97%)
Mar 15, 2004 26.30 26.39 24.61 24.61 33,640 -1.86(-7.02%)
Mar 12, 2004 26.19 26.47 24.97 26.47 40,570 +1.90(+7.72%)
Mar 11, 2004 26.35 26.39 24.42 24.57 64,257 -1.89(-7.14%)
Mar 10, 2004 26.83 27.78 26.45 26.46 14,867 -0.60(-2.23%)
Mar 09, 2004 27.49 28.25 26.88 27.06 46,114 -0.44(-1.59%)
Mar 08, 2004 28.24 28.53 27.40 27.50 48,760 -0.50(-1.79%)
Mar 05, 2004 28.46 28.73 27.98 28.00 23,183 -0.60(-2.08%)
Mar 04, 2004 28.64 28.73 28.56 28.60 39,436 +0.23(+0.81%)
Mar 03, 2004 28.41 29.20 27.87 28.37 51,028 +0.23(+0.82%)
Mar 02, 2004 29.68 29.68 28.06 28.14 26,333 -1.51(-5.09%)
Mar 01, 2004 29.49 29.64 29.11 29.64 61,233 +0.37(+1.25%)
Feb 27, 2004 28.02 29.39 28.02 29.28 37,042 +0.86(+3.02%)
Feb 26, 2004 27.90 28.42 27.52 28.42 40,570 +0.48(+1.73%)
Feb 25, 2004 27.51 27.94 27.21 27.94 46,366 +0.28(+1.00%)
Feb 24, 2004 26.63 27.70 26.10 27.66 58,083 +0.85(+3.17%)
Feb 23, 2004 27.62 27.79 26.81 26.81 39,940 -0.93(-3.36%)
Feb 20, 2004 29.18 29.18 27.72 27.74 30,742 -1.24(-4.28%)
Feb 19, 2004 30.01 30.72 28.97 28.99 47,878 -0.92(-3.08%)
Feb 18, 2004 29.41 30.29 29.41 29.91 20,915 -0.19(-0.63%)
Feb 17, 2004 29.72 30.10 28.89 30.10 24,947 +1.13(+3.89%)
Feb 13, 2004 29.11 29.46 28.97 28.97 40,192 -0.15(-0.52%)
Feb 12, 2004 30.28 30.28 29.12 29.12 25,955 -1.16(-3.83%)
Feb 11, 2004 31.48 31.87 29.99 30.28 42,586 -1.33(-4.19%)
Feb 10, 2004 30.12 31.75 29.27 31.60 59,217 +1.86(+6.24%)
Feb 09, 2004 29.29 30.14 28.96 29.75 43,216 +0.46(+1.57%)
Feb 06, 2004 28.56 29.32 28.10 29.29 31,750 +1.65(+5.97%)
Feb 05, 2004 28.52 28.57 27.64 27.64 20,411 -0.86(-3.01%)
Feb 04, 2004 28.53 29.09 28.18 28.49 77,991 -0.29(-1.02%)
Feb 03, 2004 29.13 29.37 28.54 28.79 27,593 +0.15(+0.53%)
Feb 02, 2004 27.60 29.07 27.60 28.64 101,426 +0.17(+0.61%)
Jan 30, 2004 27.79 29.01 27.79 28.46 15,497 -0.79(-2.69%)
Jan 29, 2004 29.19 29.31 27.78 29.25 33,262 -0.12(-0.41%)
Jan 28, 2004 29.56 30.07 29.36 29.37 17,261 -0.40(-1.33%)
Jan 27, 2004 29.80 30.16 29.76 29.76 28,474 -0.60(-1.96%)
Jan 26, 2004 29.33 30.76 29.21 30.36 50,776 +0.25(+0.84%)
Jan 23, 2004 30.07 30.18 29.44 30.10 39,562 +0.12(+0.40%)
Jan 22, 2004 29.96 30.52 29.83 29.99 54,934 -0.49(-1.61%)
Jan 21, 2004 30.16 30.61 29.93 30.48 53,422 +0.22(+0.73%)
Jan 20, 2004 28.97 30.51 28.56 30.26 122,593 +1.19(+4.10%)
Jan 16, 2004 29.08 29.52 28.00 29.06 66,273 -0.01(-0.03%)
Jan 15, 2004 28.54 29.07 28.14 29.07 64,694 +0.62(+2.18%)
Jan 14, 2004 28.02 28.57 27.58 28.45 68,212 +0.44(+1.56%)
Jan 13, 2004 27.38 28.02 26.67 28.02 51,732 +0.25(+0.89%)
Jan 12, 2004 27.88 28.24 27.42 27.77 30,309 -0.06(-0.20%)
Jan 09, 2004 27.83 28.57 27.83 27.83 62,241 -0.21(-0.74%)
Jan 08, 2004 27.77 28.24 27.03 28.03 42,929 +0.25(+0.91%)
Jan 07, 2004 27.03 27.79 26.97 27.78 30,529 +0.13(+0.49%)
Jan 06, 2004 27.37 27.83 27.18 27.64 70,179 +0.18(+0.66%)
Jan 05, 2004 26.47 27.49 25.60 27.46 79,251 +1.43(+5.49%)
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.