Enzo Biochem (NY: ENZ )

2.990 USD -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.37 12.57 12.24 12.28 125,900 -0.17(-1.37%)
Apr 27, 2006 12.55 12.86 12.37 12.45 122,700 -0.17(-1.35%)
Apr 26, 2006 12.56 12.87 12.56 12.62 124,500 +0.05(+0.40%)
Apr 25, 2006 12.85 12.85 12.43 12.57 123,000 -0.28(-2.18%)
Apr 24, 2006 12.79 12.95 12.75 12.85 129,800 +0.09(+0.71%)
Apr 21, 2006 13.20 13.20 12.69 12.76 128,600 -0.18(-1.39%)
Apr 20, 2006 12.95 13.19 12.75 12.94 144,700 -0.28(-2.12%)
Apr 19, 2006 13.11 13.32 13.00 13.22 120,100 +0.10(+0.76%)
Apr 18, 2006 13.14 13.21 12.94 13.12 147,000 +0.06(+0.46%)
Apr 17, 2006 12.94 13.06 12.80 13.06 219,600 +0.07(+0.54%)
Apr 13, 2006 12.76 13.05 12.60 12.99 190,500 +0.23(+1.80%)
Apr 12, 2006 12.43 12.81 12.40 12.76 187,000 +0.23(+1.84%)
Apr 11, 2006 12.75 12.75 12.35 12.53 173,600 -0.20(-1.57%)
Apr 10, 2006 12.55 12.77 12.47 12.73 186,800 +0.17(+1.35%)
Apr 07, 2006 12.53 12.80 12.46 12.56 276,000 +0.05(+0.40%)
Apr 06, 2006 12.70 12.72 12.35 12.51 138,800 -0.24(-1.88%)
Apr 05, 2006 12.98 13.00 12.66 12.75 110,800 -0.20(-1.54%)
Apr 04, 2006 12.90 13.20 12.80 12.95 149,100 -0.05(-0.38%)
Apr 03, 2006 13.48 13.48 12.90 13.00 257,900 -0.50(-3.70%)
Mar 31, 2006 13.43 13.50 13.32 13.50 166,300 +0.10(+0.75%)
Mar 30, 2006 13.51 13.53 13.22 13.40 149,500 -0.08(-0.59%)
Mar 29, 2006 13.11 13.59 13.11 13.48 262,300 +0.42(+3.22%)
Mar 28, 2006 13.25 13.47 13.00 13.06 207,400 -0.14(-1.06%)
Mar 27, 2006 12.84 13.30 12.71 13.20 263,200 +0.39(+3.04%)
Mar 24, 2006 12.61 12.97 12.57 12.81 188,400 +0.23(+1.83%)
Mar 23, 2006 12.25 12.70 12.22 12.58 286,400 +0.52(+4.31%)
Mar 22, 2006 11.55 12.14 11.55 12.06 197,100 +0.39(+3.34%)
Mar 21, 2006 11.93 12.00 11.55 11.67 220,600 -0.29(-2.42%)
Mar 20, 2006 12.11 12.28 11.85 11.96 144,000 -0.16(-1.32%)
Mar 17, 2006 12.26 12.35 12.05 12.12 269,900 -0.08(-0.66%)
Mar 16, 2006 12.47 12.49 12.08 12.20 155,500 -0.18(-1.45%)
Mar 15, 2006 12.44 12.49 12.17 12.38 139,000 -0.02(-0.16%)
Mar 14, 2006 12.34 12.64 12.31 12.40 127,800 +0.10(+0.81%)
Mar 13, 2006 12.58 12.82 12.23 12.30 125,700 -0.20(-1.60%)
Mar 10, 2006 12.32 12.62 12.29 12.50 92,300 +0.28(+2.29%)
Mar 09, 2006 12.41 12.54 12.01 12.22 109,800 -0.20(-1.61%)
Mar 08, 2006 12.30 12.57 12.21 12.42 114,200 +0.10(+0.81%)
Mar 07, 2006 12.64 12.92 12.25 12.32 173,700 -0.33(-2.61%)
Mar 06, 2006 13.13 13.13 12.50 12.65 145,500 -0.51(-3.88%)
Mar 03, 2006 13.45 13.64 13.14 13.16 116,900 -0.39(-2.88%)
Mar 02, 2006 13.70 13.76 13.35 13.55 161,300 +0.00(+0.00%)
Mar 01, 2006 13.17 13.70 13.00 13.55 150,800 +0.38(+2.89%)
Feb 28, 2006 13.53 13.36 13.03 13.17 128,700 -0.36(-2.66%)
Feb 27, 2006 13.22 13.60 13.18 13.53 173,600 +0.42(+3.20%)
Feb 24, 2006 12.65 13.14 12.51 13.11 189,700 +0.56(+4.46%)
Feb 23, 2006 12.37 12.75 12.35 12.55 141,000 +0.18(+1.46%)
Feb 22, 2006 12.28 12.50 12.10 12.37 110,000 +0.19(+1.56%)
Feb 21, 2006 12.55 12.55 12.07 12.18 152,300 -0.28(-2.25%)
Feb 17, 2006 12.53 12.70 12.33 12.46 100,500 -0.08(-0.64%)
Feb 16, 2006 12.30 12.54 12.25 12.54 94,100 +0.30(+2.45%)
Feb 15, 2006 12.18 12.40 12.04 12.24 117,100 +0.03(+0.25%)
Feb 14, 2006 12.13 12.44 12.00 12.21 108,600 +0.11(+0.91%)
Feb 13, 2006 12.24 12.39 12.05 12.10 66,400 -0.15(-1.22%)
Feb 10, 2006 12.24 12.40 12.03 12.25 100,100 +0.11(+0.91%)
Feb 09, 2006 12.20 12.46 12.08 12.14 81,000 -0.03(-0.25%)
Feb 08, 2006 12.20 12.33 12.00 12.17 85,500 +0.03(+0.25%)
Feb 07, 2006 12.22 12.58 12.14 12.14 153,700 -0.26(-2.10%)
Feb 06, 2006 12.30 12.52 12.09 12.40 116,200 +0.08(+0.65%)
Feb 03, 2006 12.50 12.55 12.20 12.32 140,100 -0.16(-1.28%)
Feb 02, 2006 13.04 13.09 12.39 12.48 163,200 -0.57(-4.37%)
Feb 01, 2006 13.00 13.15 12.87 13.05 106,500 +0.01(+0.08%)
Jan 31, 2006 12.80 13.09 12.79 13.04 118,200 +0.18(+1.40%)
Jan 30, 2006 13.33 13.45 12.80 12.86 178,800 -0.45(-3.38%)
Jan 27, 2006 13.35 13.50 13.25 13.31 89,200 -0.04(-0.30%)
Jan 26, 2006 13.26 13.39 13.16 13.35 153,400 +0.13(+0.98%)
Jan 25, 2006 13.38 13.38 13.08 13.22 89,500 -0.03(-0.23%)
Jan 24, 2006 13.24 13.34 13.06 13.25 90,000 +0.03(+0.23%)
Jan 23, 2006 13.30 13.35 12.94 13.22 88,000 -0.04(-0.30%)
Jan 20, 2006 13.78 13.78 13.05 13.26 168,400 -0.46(-3.35%)
Jan 19, 2006 13.65 13.93 13.40 13.72 186,900 +0.17(+1.25%)
Jan 18, 2006 12.84 13.62 12.84 13.55 174,500 +0.61(+4.71%)
Jan 17, 2006 12.95 13.18 12.80 12.94 137,800 -0.25(-1.90%)
Jan 13, 2006 13.26 13.48 13.12 13.19 85,500 -0.09(-0.68%)
Jan 12, 2006 13.42 13.42 13.10 13.28 97,500 -0.19(-1.41%)
Jan 11, 2006 13.66 13.95 13.29 13.47 174,600 -0.16(-1.17%)
Jan 10, 2006 13.12 13.67 13.05 13.63 145,300 +0.46(+3.49%)
Jan 09, 2006 12.99 13.24 12.92 13.17 159,700 +0.15(+1.15%)
Jan 06, 2006 12.50 13.36 12.45 13.02 205,900 +0.50(+3.99%)
Jan 05, 2006 12.40 12.60 12.28 12.52 110,400 +0.12(+0.97%)
Jan 04, 2006 12.57 12.59 12.35 12.40 95,600 -0.15(-1.20%)
Jan 03, 2006 12.45 12.65 12.10 12.55 234,400 +0.13(+1.05%)
Dec 30, 2005 12.50 12.54 12.35 12.42 132,400 -0.08(-0.64%)
Dec 29, 2005 12.50 12.71 12.41 12.50 108,300 -0.02(-0.16%)
Dec 28, 2005 12.68 12.95 12.43 12.52 168,100 -0.16(-1.26%)
Dec 27, 2005 13.11 13.20 12.68 12.68 129,400 -0.39(-2.98%)
Dec 23, 2005 13.00 13.14 12.94 13.07 76,900 +0.17(+1.32%)
Dec 22, 2005 12.95 13.10 12.84 12.90 63,500 -0.06(-0.46%)
Dec 21, 2005 12.70 12.96 12.61 12.96 124,600 +0.16(+1.25%)
Dec 20, 2005 12.80 13.03 12.65 12.80 110,300 -0.01(-0.08%)
Dec 19, 2005 12.95 13.10 12.75 12.81 162,600 -0.14(-1.08%)
Dec 16, 2005 13.23 13.23 12.85 12.95 278,300 -0.24(-1.82%)
Dec 15, 2005 13.10 13.40 12.89 13.19 133,500 -0.01(-0.08%)
Dec 14, 2005 13.20 13.38 13.02 13.20 91,100 +0.05(+0.38%)
Dec 13, 2005 13.55 13.87 12.99 13.15 148,600 -0.50(-3.66%)
Dec 12, 2005 13.75 13.85 13.60 13.65 52,400 -0.04(-0.29%)
Dec 09, 2005 13.56 13.95 13.56 13.69 65,600 +0.13(+0.96%)
Dec 08, 2005 13.76 13.94 13.55 13.56 111,500 -0.19(-1.38%)
Dec 07, 2005 13.97 14.04 13.70 13.75 78,400 -0.23(-1.65%)
Dec 06, 2005 14.05 14.24 13.91 13.98 96,300 -0.02(-0.14%)
Dec 05, 2005 14.04 14.11 13.84 14.00 164,000 +0.00(+0.00%)
Dec 02, 2005 14.10 14.16 13.72 14.00 123,300 -0.01(-0.07%)
Dec 01, 2005 13.81 14.13 13.66 14.01 152,400 +0.37(+2.71%)
Nov 30, 2005 13.58 13.75 13.45 13.64 76,600 +0.17(+1.26%)
Nov 29, 2005 13.80 13.80 13.38 13.47 103,000 -0.28(-2.04%)
Nov 28, 2005 14.10 14.11 13.74 13.75 115,600 -0.25(-1.79%)
Nov 25, 2005 14.25 14.25 13.65 14.00 27,600 -0.10(-0.71%)
Nov 23, 2005 13.77 14.50 13.30 14.10 214,800 +0.23(+1.66%)
Nov 22, 2005 13.95 13.98 13.68 13.87 124,200 -0.08(-0.57%)
Nov 21, 2005 13.50 14.04 13.40 13.95 106,600 +0.47(+3.49%)
Nov 18, 2005 13.50 13.59 13.29 13.48 141,200 +0.25(+1.89%)
Nov 17, 2005 12.84 13.23 12.82 13.23 112,500 +0.49(+3.85%)
Nov 16, 2005 12.89 13.02 12.60 12.74 159,000 -0.16(-1.24%)
Nov 15, 2005 13.05 13.43 12.86 12.90 119,600 -0.20(-1.53%)
Nov 14, 2005 13.42 13.53 13.06 13.10 117,000 -0.50(-3.68%)
Nov 11, 2005 13.69 13.72 13.31 13.60 68,100 -0.11(-0.80%)
Nov 10, 2005 13.16 13.76 13.04 13.71 107,800 +0.58(+4.42%)
Nov 09, 2005 13.00 13.29 13.00 13.13 79,500 +0.06(+0.46%)
Nov 08, 2005 13.48 13.48 13.00 13.07 97,200 -0.51(-3.76%)
Nov 07, 2005 13.52 13.64 13.48 13.58 82,100 +0.06(+0.44%)
Nov 04, 2005 13.81 13.81 13.29 13.52 89,200 -0.31(-2.24%)
Nov 03, 2005 14.04 14.22 13.62 13.83 103,100 +0.00(+0.00%)
Nov 02, 2005 13.16 13.83 13.15 13.83 89,200 +0.70(+5.33%)
Nov 01, 2005 13.50 13.57 13.12 13.13 60,800 -0.51(-3.74%)
Oct 31, 2005 13.31 13.70 13.24 13.64 108,900 +0.33(+2.48%)
Oct 28, 2005 13.02 13.55 13.02 13.31 93,100 +0.39(+3.02%)
Oct 27, 2005 13.37 13.43 12.90 12.92 83,600 -0.44(-3.29%)
Oct 26, 2005 13.36 13.98 13.33 13.36 115,200 -0.04(-0.30%)
Oct 25, 2005 13.60 13.66 13.15 13.40 84,100 -0.38(-2.76%)
Oct 24, 2005 13.20 13.78 13.02 13.78 99,300 +0.66(+5.03%)
Oct 21, 2005 13.26 13.46 13.05 13.12 88,500 -0.13(-0.98%)
Oct 20, 2005 13.63 13.64 13.12 13.25 150,300 -0.48(-3.50%)
Oct 19, 2005 13.30 13.73 13.04 13.73 189,500 +0.30(+2.23%)
Oct 18, 2005 13.50 13.75 13.40 13.43 132,500 -0.06(-0.44%)
Oct 17, 2005 13.84 13.95 13.28 13.49 151,900 -0.20(-1.46%)
Oct 14, 2005 13.65 13.83 13.40 13.69 157,200 +0.19(+1.41%)
Oct 13, 2005 13.20 13.79 13.20 13.50 183,300 +0.30(+2.27%)
Oct 12, 2005 13.25 13.38 12.77 13.20 219,300 +0.01(+0.08%)
Oct 11, 2005 13.50 14.25 13.18 13.19 170,000 -0.31(-2.30%)
Oct 10, 2005 13.80 13.85 13.50 13.50 110,600 -0.27(-1.96%)
Oct 07, 2005 13.73 14.00 13.71 13.77 94,600 -0.03(-0.22%)
Oct 06, 2005 13.72 14.49 13.68 13.80 221,800 -0.02(-0.14%)
Oct 05, 2005 14.74 14.74 13.82 13.82 126,000 -1.04(-7.00%)
Oct 04, 2005 14.67 15.31 14.67 14.86 95,600 +0.09(+0.61%)
Oct 03, 2005 14.36 15.26 14.36 14.77 252,700 -0.59(-3.84%)
Sep 30, 2005 15.72 15.72 15.20 15.36 89,600 -0.17(-1.09%)
Sep 29, 2005 14.85 15.53 14.70 15.53 101,100 +0.73(+4.93%)
Sep 28, 2005 14.85 15.19 14.78 14.80 116,400 -0.20(-1.33%)
Sep 27, 2005 15.52 15.52 14.98 15.00 154,200 -0.50(-3.23%)
Sep 26, 2005 15.92 16.25 15.40 15.50 121,500 -0.31(-1.96%)
Sep 23, 2005 15.81 15.94 15.52 15.81 126,800 +0.20(+1.28%)
Sep 22, 2005 15.70 15.85 15.45 15.61 92,300 -0.08(-0.51%)
Sep 21, 2005 15.54 15.82 15.36 15.69 116,900 -0.05(-0.32%)
Sep 20, 2005 15.88 16.08 15.64 15.74 138,900 -0.11(-0.69%)
Sep 19, 2005 16.05 16.09 15.72 15.85 59,800 -0.08(-0.50%)
Sep 16, 2005 15.72 16.29 15.46 15.93 223,700 +0.33(+2.12%)
Sep 15, 2005 15.85 15.90 15.51 15.60 40,600 -0.23(-1.45%)
Sep 14, 2005 15.55 16.41 15.55 15.83 70,600 -0.40(-2.46%)
Sep 13, 2005 16.76 16.79 16.16 16.23 104,300 -0.53(-3.16%)
Sep 12, 2005 16.51 16.84 16.50 16.76 71,400 +0.19(+1.15%)
Sep 09, 2005 16.34 16.65 16.32 16.57 73,900 +0.23(+1.41%)
Sep 08, 2005 16.36 16.46 16.07 16.34 36,300 -0.12(-0.73%)
Sep 07, 2005 16.47 16.54 16.19 16.46 51,500 -0.01(-0.06%)
Sep 06, 2005 16.18 16.50 16.10 16.47 73,900 +0.42(+2.62%)
Sep 02, 2005 16.10 16.30 15.86 16.05 63,800 -0.01(-0.06%)
Sep 01, 2005 15.84 16.23 15.83 16.06 96,000 +0.22(+1.39%)
Aug 31, 2005 15.29 15.90 15.20 15.84 87,300 +0.55(+3.60%)
Aug 30, 2005 15.45 15.50 15.10 15.29 64,100 -0.21(-1.35%)
Aug 29, 2005 14.68 15.50 14.54 15.50 95,300 +0.64(+4.31%)
Aug 26, 2005 14.80 15.01 14.61 14.86 92,300 -0.22(-1.46%)
Aug 25, 2005 14.65 15.18 14.65 15.08 64,900 +0.19(+1.28%)
Aug 24, 2005 15.00 15.22 14.70 14.89 76,300 -0.13(-0.87%)
Aug 23, 2005 15.04 15.04 14.55 15.02 53,900 -0.12(-0.79%)
Aug 22, 2005 15.07 15.24 14.93 15.14 32,100 -0.01(-0.07%)
Aug 19, 2005 14.89 15.33 14.89 15.15 55,900 +0.16(+1.07%)
Aug 18, 2005 15.20 15.20 14.90 14.99 70,200 -0.31(-2.03%)
Aug 17, 2005 15.21 15.48 15.09 15.30 52,000 +0.10(+0.66%)
Aug 16, 2005 15.65 15.65 15.05 15.20 80,000 -0.50(-3.18%)
Aug 15, 2005 15.20 15.98 15.15 15.70 110,200 +0.50(+3.29%)
Aug 12, 2005 15.65 15.65 15.00 15.20 94,500 -0.52(-3.31%)
Aug 11, 2005 15.19 15.83 15.17 15.72 67,400 +0.39(+2.54%)
Aug 10, 2005 16.06 16.33 15.16 15.33 109,400 -0.71(-4.43%)
Aug 09, 2005 15.94 16.10 15.81 16.04 65,900 +0.16(+1.01%)
Aug 08, 2005 16.32 16.52 15.82 15.88 124,900 -0.48(-2.93%)
Aug 05, 2005 17.08 17.15 16.25 16.36 97,500 -0.74(-4.33%)
Aug 04, 2005 17.33 17.49 16.85 17.10 125,600 -0.20(-1.16%)
Aug 03, 2005 16.90 17.30 16.79 17.30 107,100 +0.36(+2.13%)
Aug 02, 2005 16.70 16.94 16.61 16.94 37,200 +0.24(+1.44%)
Aug 01, 2005 16.80 16.80 16.50 16.70 53,300 -0.08(-0.48%)
Jul 29, 2005 16.87 17.10 16.60 16.78 71,600 -0.18(-1.06%)
Jul 28, 2005 16.94 17.19 16.89 16.96 73,900 +0.07(+0.41%)
Jul 27, 2005 16.88 16.94 16.55 16.89 96,200 +0.05(+0.30%)
Jul 26, 2005 16.45 17.04 16.42 16.84 73,400 +0.34(+2.06%)
Jul 25, 2005 16.74 16.74 16.26 16.50 103,000 -0.26(-1.55%)
Jul 22, 2005 16.85 16.98 16.21 16.76 85,500 -0.04(-0.24%)
Jul 21, 2005 17.32 17.32 16.75 16.80 73,700 -0.42(-2.44%)
Jul 20, 2005 16.90 17.31 16.86 17.22 109,100 +0.17(+1.00%)
Jul 19, 2005 16.83 17.17 16.53 17.05 100,800 +0.25(+1.49%)
Jul 18, 2005 17.32 17.32 16.69 16.80 95,400 -0.55(-3.17%)
Jul 15, 2005 17.25 17.42 17.25 17.35 121,100 -0.03(-0.17%)
Jul 14, 2005 17.60 17.68 17.20 17.38 78,900 -0.06(-0.34%)
Jul 13, 2005 17.85 17.89 17.25 17.44 101,500 -0.46(-2.57%)
Jul 12, 2005 18.06 18.11 17.68 17.90 76,300 -0.16(-0.89%)
Jul 11, 2005 17.73 18.06 17.43 18.06 141,400 +0.37(+2.09%)
Jul 08, 2005 17.24 17.81 17.20 17.69 155,100 +0.44(+2.55%)
Jul 07, 2005 17.16 17.39 16.50 17.25 143,000 -0.21(-1.20%)
Jul 06, 2005 17.80 17.99 17.39 17.46 73,600 -0.38(-2.13%)
Jul 05, 2005 17.42 17.99 17.29 17.84 117,300 +0.32(+1.83%)
Jul 01, 2005 18.00 18.05 17.40 17.52 97,400 -0.41(-2.29%)
Jun 30, 2005 18.33 18.50 17.89 17.93 87,700 -0.31(-1.70%)
Jun 29, 2005 18.00 18.31 17.91 18.24 120,700 +0.19(+1.05%)
Jun 28, 2005 17.30 18.06 17.18 18.05 98,400 +0.75(+4.34%)
Jun 27, 2005 17.70 17.94 17.29 17.30 63,800 -0.45(-2.54%)
Jun 24, 2005 17.78 18.25 17.15 17.75 167,600 -0.23(-1.28%)
Jun 23, 2005 16.64 18.25 16.50 17.98 321,900 +1.48(+8.97%)
Jun 22, 2005 15.94 16.52 15.86 16.50 130,500 +0.94(+6.04%)
Jun 21, 2005 15.71 15.76 15.38 15.56 42,500 -0.15(-0.95%)
Jun 20, 2005 15.75 15.95 15.60 15.71 60,000 -0.10(-0.63%)
Jun 17, 2005 15.64 15.95 15.27 15.81 227,700 +0.17(+1.09%)
Jun 16, 2005 14.50 15.64 14.44 15.64 121,700 +1.15(+7.94%)
Jun 15, 2005 14.26 14.52 14.23 14.49 97,800 +0.33(+2.33%)
Jun 14, 2005 14.33 14.50 13.81 14.16 109,900 -0.21(-1.46%)
Jun 13, 2005 14.18 14.49 14.13 14.37 62,000 +0.25(+1.77%)
Jun 10, 2005 14.43 14.43 14.02 14.12 156,300 -0.61(-4.14%)
Jun 09, 2005 14.63 14.88 14.26 14.73 61,000 +0.15(+1.03%)
Jun 08, 2005 14.98 15.18 14.58 14.58 55,200 -0.42(-2.80%)
Jun 07, 2005 14.94 15.35 14.89 15.00 49,200 -0.02(-0.13%)
Jun 06, 2005 14.88 15.03 14.63 15.02 54,700 +0.20(+1.35%)
Jun 03, 2005 15.50 15.51 14.82 14.82 53,300 -0.61(-3.95%)
Jun 02, 2005 15.49 15.78 15.20 15.43 48,100 -0.04(-0.26%)
Jun 01, 2005 15.20 15.55 15.20 15.47 53,100 +0.20(+1.31%)
May 31, 2005 15.30 15.40 15.00 15.27 97,800 -0.02(-0.13%)
May 27, 2005 15.19 15.47 15.10 15.29 34,900 +0.10(+0.66%)
May 26, 2005 14.85 15.33 14.83 15.19 40,000 +0.44(+2.98%)
May 25, 2005 15.32 15.51 14.72 14.75 96,700 -0.71(-4.59%)
May 24, 2005 15.19 15.46 15.05 15.46 52,000 +0.17(+1.11%)
May 23, 2005 15.18 15.55 15.14 15.29 61,200 -0.01(-0.07%)
May 20, 2005 15.52 15.52 15.17 15.30 57,200 -0.25(-1.61%)
May 19, 2005 15.57 15.60 15.28 15.55 64,200 -0.14(-0.89%)
May 18, 2005 15.10 15.79 15.04 15.69 103,900 +0.69(+4.60%)
May 17, 2005 15.05 15.08 14.70 15.00 58,000 -0.15(-0.99%)
May 16, 2005 14.95 15.31 14.86 15.15 59,600 +0.15(+1.00%)
May 13, 2005 15.30 15.30 14.75 15.00 63,100 -0.30(-1.96%)
May 12, 2005 15.24 15.80 15.14 15.30 107,300 +0.11(+0.72%)
May 11, 2005 15.26 15.26 14.70 15.19 74,200 -0.08(-0.52%)
May 10, 2005 15.13 15.45 15.04 15.27 73,800 -0.01(-0.07%)
May 09, 2005 15.25 15.30 15.00 15.28 64,400 +0.27(+1.80%)
May 06, 2005 15.20 15.24 14.76 15.01 108,400 -0.03(-0.20%)
May 05, 2005 14.70 15.05 14.63 15.04 106,000 +0.24(+1.62%)
May 04, 2005 14.31 14.82 14.20 14.80 95,000 +0.51(+3.57%)
May 03, 2005 13.98 14.44 13.98 14.29 90,900 +0.21(+1.49%)
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.