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

Coherent Corp (NQ: COHR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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 (%)
Dec 31, 2004 7.732 7.732 7.595 7.610 527,200 -0.05(-0.72%)
Dec 30, 2004 7.690 7.725 7.640 7.665 447,200 -0.03(-0.33%)
Dec 29, 2004 7.740 7.740 7.638 7.690 619,200 +0.01(+0.13%)
Dec 28, 2004 7.438 7.713 7.438 7.680 631,200 +0.21(+2.88%)
Dec 27, 2004 7.770 7.770 7.445 7.465 392,800 -0.22(-2.83%)
Dec 23, 2004 7.577 7.787 7.490 7.683 544,000 +0.03(+0.42%)
Dec 22, 2004 7.640 7.723 7.580 7.650 508,400 -0.04(-0.49%)
Dec 21, 2004 7.745 7.945 7.665 7.688 782,400 -0.16(-1.98%)
Dec 20, 2004 7.973 8.057 7.745 7.843 606,800 -0.11(-1.45%)
Dec 17, 2004 7.875 7.970 7.750 7.957 546,400 +0.10(+1.27%)
Dec 16, 2004 7.920 8.045 7.787 7.857 509,600 -0.21(-2.60%)
Dec 15, 2004 7.737 8.070 7.678 8.068 885,200 +0.25(+3.13%)
Dec 14, 2004 7.532 7.827 7.518 7.822 436,800 +0.18(+2.39%)
Dec 13, 2004 7.550 7.665 7.430 7.640 708,400 +0.00(+0.00%)
Dec 10, 2004 7.580 7.715 7.570 7.640 293,200 +0.00(+0.00%)
Dec 09, 2004 7.620 7.680 7.527 7.640 586,800 -0.15(-1.89%)
Dec 08, 2004 7.567 7.803 7.520 7.787 517,200 +0.24(+3.25%)
Dec 07, 2004 7.775 7.838 7.482 7.543 686,400 -0.15(-2.01%)
Dec 06, 2004 7.707 7.830 7.652 7.697 347,600 -0.05(-0.68%)
Dec 03, 2004 7.933 7.952 7.697 7.750 734,800 +0.19(+2.48%)
Dec 02, 2004 7.675 7.688 7.510 7.562 464,000 -0.11(-1.47%)
Dec 01, 2004 7.253 7.755 7.253 7.675 806,400 +0.45(+6.27%)
Nov 30, 2004 7.353 7.385 7.162 7.223 597,200 -0.17(-2.23%)
Nov 29, 2004 7.314 7.465 7.314 7.388 1,380,400 +0.12(+1.69%)
Nov 26, 2004 7.355 7.355 7.250 7.265 196,800 -0.05(-0.72%)
Nov 24, 2004 7.218 7.367 7.090 7.317 618,400 +0.20(+2.85%)
Nov 23, 2004 7.048 7.185 6.975 7.115 509,600 -0.10(-1.35%)
Nov 22, 2004 6.970 7.213 6.960 7.213 413,200 +0.13(+1.84%)
Nov 19, 2004 7.070 7.180 6.992 7.082 522,400 -0.08(-1.08%)
Nov 18, 2004 7.075 7.192 7.053 7.160 319,200 +0.06(+0.85%)
Nov 17, 2004 6.990 7.237 6.990 7.100 700,000 +0.13(+1.87%)
Nov 16, 2004 6.997 7.082 6.965 6.970 498,800 -0.09(-1.31%)
Nov 15, 2004 6.815 7.062 6.812 7.062 451,600 +0.09(+1.29%)
Nov 12, 2004 6.862 7.000 6.710 6.973 800,400 +0.13(+1.90%)
Nov 11, 2004 6.768 6.878 6.680 6.843 731,200 +0.00(+0.07%)
Nov 10, 2004 6.702 6.923 6.665 6.838 784,800 +0.10(+1.45%)
Nov 09, 2004 6.615 6.798 6.615 6.740 673,200 +0.10(+1.54%)
Nov 08, 2004 6.567 6.725 6.548 6.638 605,200 -0.08(-1.15%)
Nov 05, 2004 6.723 6.728 6.503 6.715 492,000 +0.14(+2.13%)
Nov 04, 2004 6.383 6.825 6.317 6.575 1,971,600 +0.40(+6.48%)
Nov 03, 2004 6.152 6.200 5.990 6.175 452,800 +0.16(+2.66%)
Nov 02, 2004 6.183 6.188 5.955 6.015 448,400 -0.14(-2.23%)
Nov 01, 2004 5.982 6.178 5.945 6.152 354,800 +0.12(+1.99%)
Oct 29, 2004 6.125 6.155 5.938 6.032 329,200 -0.08(-1.23%)
Oct 28, 2004 6.088 6.125 6.040 6.107 235,600 -0.02(-0.29%)
Oct 27, 2004 5.982 6.125 5.905 6.125 521,600 +0.18(+3.03%)
Oct 26, 2004 5.765 5.963 5.695 5.945 554,800 +0.17(+2.94%)
Oct 25, 2004 5.655 5.862 5.655 5.775 344,000 +0.06(+1.05%)
Oct 22, 2004 6.072 6.072 5.650 5.715 717,600 -0.32(-5.30%)
Oct 21, 2004 5.838 6.085 5.758 6.035 406,800 +0.25(+4.32%)
Oct 20, 2004 5.836 5.840 5.725 5.785 436,000 -0.08(-1.32%)
Oct 19, 2004 5.902 6.053 5.838 5.862 197,200 -0.04(-0.64%)
Oct 18, 2004 5.947 6.090 5.843 5.900 461,200 -0.03(-0.46%)
Oct 15, 2004 5.848 6.025 5.817 5.928 546,000 +0.11(+1.89%)
Oct 14, 2004 5.905 5.942 5.817 5.817 254,800 -0.11(-1.77%)
Oct 13, 2004 5.997 6.000 5.850 5.923 602,000 +0.05(+0.85%)
Oct 12, 2004 5.853 6.015 5.775 5.872 712,800 -0.10(-1.63%)
Oct 11, 2004 5.940 6.037 5.872 5.970 486,400 +0.05(+0.84%)
Oct 08, 2004 6.170 6.242 5.875 5.920 1,153,200 -0.28(-4.52%)
Oct 07, 2004 6.315 6.435 6.200 6.200 743,200 -0.22(-3.39%)
Oct 06, 2004 6.410 6.438 6.298 6.418 564,000 +0.10(+1.62%)
Oct 05, 2004 6.385 6.482 6.312 6.315 712,400 -0.11(-1.67%)
Oct 04, 2004 6.600 6.600 6.395 6.423 529,600 -0.09(-1.46%)
Oct 01, 2004 6.497 6.645 6.452 6.518 1,005,200 +0.03(+0.50%)
Sep 30, 2004 6.322 6.485 6.318 6.485 418,000 +0.10(+1.61%)
Sep 29, 2004 6.185 6.468 6.185 6.383 372,800 +0.14(+2.16%)
Sep 28, 2004 6.250 6.308 6.170 6.247 310,400 +0.05(+0.89%)
Sep 27, 2004 6.250 6.287 6.075 6.192 238,000 -0.09(-1.43%)
Sep 24, 2004 6.353 6.438 6.270 6.282 231,200 -0.08(-1.18%)
Sep 23, 2004 6.315 6.423 6.253 6.357 214,800 +0.02(+0.36%)
Sep 22, 2004 6.445 6.450 6.263 6.335 483,200 -0.23(-3.54%)
Sep 21, 2004 6.340 6.620 6.340 6.567 482,000 +0.27(+4.37%)
Sep 20, 2004 6.350 6.500 6.293 6.293 456,800 -0.23(-3.60%)
Sep 17, 2004 6.513 6.680 6.350 6.527 736,000 +0.03(+0.46%)
Sep 16, 2004 6.335 6.500 6.310 6.497 727,600 +0.19(+3.01%)
Sep 15, 2004 6.393 6.393 6.268 6.308 441,600 -0.10(-1.60%)
Sep 14, 2004 6.400 6.470 6.258 6.410 414,800 +0.01(+0.20%)
Sep 13, 2004 6.213 6.480 6.213 6.397 525,600 +0.14(+2.28%)
Sep 10, 2004 6.372 6.405 6.192 6.255 1,012,400 -0.12(-1.84%)
Sep 09, 2004 6.367 6.418 6.325 6.372 709,600 +0.09(+1.47%)
Sep 08, 2004 6.205 6.378 6.205 6.280 763,600 +0.02(+0.36%)
Sep 07, 2004 6.327 6.412 6.220 6.258 678,800 -0.04(-0.67%)
Sep 03, 2004 6.365 6.485 6.250 6.300 356,000 -0.12(-1.91%)
Sep 02, 2004 6.388 6.527 6.287 6.423 678,800 +0.02(+0.31%)
Sep 01, 2004 6.263 6.678 6.263 6.402 635,600 +0.04(+0.71%)
Aug 31, 2004 6.340 6.455 6.218 6.357 766,000 -0.07(-1.01%)
Aug 30, 2004 6.555 6.555 6.357 6.423 303,200 -0.20(-3.06%)
Aug 27, 2004 6.525 6.625 6.510 6.625 239,600 +0.10(+1.57%)
Aug 26, 2004 6.520 6.603 6.475 6.522 237,200 -0.05(-0.80%)
Aug 25, 2004 6.497 6.622 6.388 6.575 386,400 +0.03(+0.46%)
Aug 24, 2004 6.478 6.550 6.343 6.545 679,600 +0.13(+2.07%)
Aug 23, 2004 6.402 6.582 6.372 6.412 796,800 -0.07(-1.00%)
Aug 20, 2004 6.365 6.492 6.313 6.478 550,800 +0.15(+2.37%)
Aug 19, 2004 6.442 6.465 6.275 6.327 562,000 -0.13(-2.01%)
Aug 18, 2004 6.213 6.497 6.202 6.457 693,668 +0.20(+3.15%)
Aug 17, 2004 6.350 6.460 6.215 6.260 838,800 +0.00(+0.08%)
Aug 16, 2004 6.250 6.300 6.165 6.255 647,200 +0.12(+1.91%)
Aug 13, 2004 6.133 6.327 6.090 6.138 308,400 -0.02(-0.37%)
Aug 12, 2004 6.265 6.372 6.082 6.160 429,600 -0.22(-3.41%)
Aug 11, 2004 6.225 6.400 6.122 6.378 840,800 +0.05(+0.71%)
Aug 10, 2004 6.282 6.355 6.205 6.332 580,000 +0.05(+0.80%)
Aug 09, 2004 6.062 6.310 6.000 6.282 672,000 +0.22(+3.59%)
Aug 06, 2004 6.290 6.465 6.065 6.065 622,400 -0.31(-4.83%)
Aug 05, 2004 6.393 6.518 6.303 6.372 414,400 -0.08(-1.16%)
Aug 04, 2004 6.168 6.513 6.168 6.447 1,063,600 +0.19(+3.04%)
Aug 03, 2004 6.545 6.585 6.180 6.258 886,400 -0.38(-5.69%)
Aug 02, 2004 6.487 6.747 6.390 6.635 662,000 +0.06(+0.86%)
Jul 30, 2004 6.395 6.685 6.295 6.579 590,400 +0.08(+1.21%)
Jul 29, 2004 6.350 6.560 6.285 6.500 558,000 +0.25(+3.92%)
Jul 28, 2004 6.215 6.425 5.968 6.255 840,800 -0.33(-4.98%)
Jul 27, 2004 6.460 6.582 6.305 6.582 655,600 +0.21(+3.25%)
Jul 26, 2004 6.655 6.750 6.255 6.375 618,000 -0.30(-4.49%)
Jul 23, 2004 6.715 6.808 6.628 6.675 1,050,800 -0.08(-1.11%)
Jul 22, 2004 6.572 6.915 6.532 6.750 1,914,400 +0.19(+2.86%)
Jul 21, 2004 6.763 6.885 6.550 6.562 904,000 -0.11(-1.67%)
Jul 20, 2004 6.650 6.702 6.430 6.674 654,800 +0.03(+0.43%)
Jul 19, 2004 6.690 6.753 6.598 6.645 399,600 -0.01(-0.08%)
Jul 16, 2004 6.895 7.003 6.625 6.650 420,800 -0.24(-3.52%)
Jul 15, 2004 6.815 6.952 6.793 6.893 346,400 +0.10(+1.47%)
Jul 14, 2004 6.800 7.018 6.740 6.793 484,000 -0.10(-1.52%)
Jul 13, 2004 6.820 6.930 6.820 6.897 305,200 +0.07(+1.03%)
Jul 12, 2004 6.938 6.947 6.777 6.827 352,400 -0.10(-1.37%)
Jul 09, 2004 6.720 6.957 6.630 6.923 746,800 +0.27(+4.10%)
Jul 08, 2004 6.728 6.840 6.633 6.650 659,600 -0.13(-1.92%)
Jul 07, 2004 7.060 7.062 6.750 6.780 665,600 -0.19(-2.76%)
Jul 06, 2004 7.040 7.143 6.965 6.973 451,600 -0.13(-1.86%)
Jul 02, 2004 7.250 7.250 7.062 7.105 197,200 -0.05(-0.77%)
Jul 01, 2004 7.332 7.455 7.152 7.160 320,400 -0.30(-4.05%)
Jun 30, 2004 7.290 7.463 7.290 7.463 468,400 +0.07(+0.91%)
Jun 29, 2004 7.188 7.395 7.040 7.395 1,119,200 +0.30(+4.30%)
Jun 28, 2004 7.225 7.410 7.062 7.090 975,600 -0.14(-1.97%)
Jun 25, 2004 7.005 7.362 7.005 7.232 1,238,800 +0.15(+2.12%)
Jun 24, 2004 7.500 8.590 7.043 7.082 3,643,600 -0.38(-5.06%)
Jun 23, 2004 7.100 7.500 7.100 7.460 1,164,000 +0.24(+3.25%)
Jun 22, 2004 7.050 7.235 6.853 7.225 793,200 +0.17(+2.34%)
Jun 21, 2004 7.013 7.140 6.825 7.060 1,097,200 +0.09(+1.25%)
Jun 18, 2004 6.702 7.065 6.690 6.973 1,563,600 +0.17(+2.42%)
Jun 17, 2004 6.803 6.875 6.668 6.808 410,800 -0.06(-0.91%)
Jun 16, 2004 6.810 6.885 6.593 6.870 932,000 -0.01(-0.15%)
Jun 15, 2004 6.832 6.950 6.747 6.880 537,600 +0.21(+3.15%)
Jun 14, 2004 6.900 6.900 6.670 6.670 467,600 -0.22(-3.19%)
Jun 10, 2004 6.907 7.000 6.880 6.890 445,200 -0.02(-0.33%)
Jun 09, 2004 6.965 7.122 6.910 6.912 341,600 -0.15(-2.09%)
Jun 08, 2004 6.945 7.138 6.945 7.060 386,400 +0.00(+0.00%)
Jun 07, 2004 6.938 7.100 6.840 7.060 611,600 +0.24(+3.60%)
Jun 04, 2004 6.688 7.005 6.570 6.815 1,370,800 +0.26(+3.89%)
Jun 03, 2004 6.765 6.853 6.550 6.560 467,600 -0.24(-3.53%)
Jun 02, 2004 6.777 6.862 6.697 6.800 487,200 +0.02(+0.33%)
Jun 01, 2004 6.697 6.798 6.575 6.777 626,400 +0.00(+0.07%)
May 28, 2004 6.750 6.775 6.662 6.772 478,000 +0.05(+0.71%)
May 27, 2004 6.673 6.750 6.628 6.725 811,200 +0.05(+0.75%)
May 26, 2004 6.750 6.750 6.625 6.675 393,600 -0.03(-0.37%)
May 25, 2004 6.635 6.750 6.415 6.700 506,400 +0.17(+2.60%)
May 24, 2004 6.513 6.588 6.372 6.530 603,600 +0.10(+1.52%)
May 21, 2004 6.388 6.567 6.353 6.433 392,400 +0.05(+0.86%)
May 20, 2004 6.383 6.495 6.315 6.378 296,800 -0.03(-0.43%)
May 19, 2004 6.495 6.545 6.380 6.405 635,200 -0.03(-0.47%)
May 18, 2004 6.190 6.457 6.190 6.435 484,000 +0.22(+3.62%)
May 17, 2004 6.300 6.322 6.058 6.210 888,800 -0.17(-2.59%)
May 14, 2004 6.375 6.495 6.303 6.375 413,200 -0.07(-1.05%)
May 13, 2004 6.478 6.495 6.330 6.442 501,600 -0.04(-0.66%)
May 12, 2004 6.372 6.497 6.197 6.485 784,400 +0.10(+1.57%)
May 11, 2004 6.300 6.407 6.200 6.385 619,600 +0.22(+3.53%)
May 10, 2004 6.250 6.285 6.133 6.168 626,000 -0.12(-1.91%)
May 07, 2004 6.277 6.457 6.210 6.287 912,400 -0.07(-1.02%)
May 06, 2004 6.353 6.430 6.225 6.353 514,800 -0.07(-1.01%)
May 05, 2004 6.457 6.490 6.353 6.418 542,000 +0.02(+0.27%)
May 04, 2004 6.327 6.447 6.250 6.400 694,400 +0.10(+1.59%)
May 03, 2004 6.287 6.353 6.095 6.300 768,000 +0.19(+3.11%)
Apr 30, 2004 6.270 6.385 6.100 6.110 690,000 -0.14(-2.28%)
Apr 29, 2004 6.210 6.600 6.185 6.253 1,198,800 -0.02(-0.40%)
Apr 28, 2004 6.508 6.558 6.230 6.277 1,028,000 -0.23(-3.50%)
Apr 27, 2004 6.330 6.505 6.330 6.505 872,800 +0.19(+2.97%)
Apr 26, 2004 6.402 6.475 6.268 6.317 652,400 -0.05(-0.86%)
Apr 23, 2004 6.660 6.697 6.277 6.372 768,000 -0.05(-0.74%)
Apr 22, 2004 6.268 6.438 6.245 6.420 617,600 +0.10(+1.66%)
Apr 21, 2004 6.290 6.385 6.232 6.315 555,200 -0.05(-0.82%)
Apr 20, 2004 6.378 6.580 6.305 6.367 661,200 +0.01(+0.12%)
Apr 19, 2004 6.410 6.418 6.287 6.360 475,200 -0.01(-0.20%)
Apr 16, 2004 6.343 6.397 6.138 6.372 970,400 +0.00(+0.08%)
Apr 15, 2004 6.412 6.490 6.268 6.367 1,040,000 -0.03(-0.43%)
Apr 14, 2004 6.380 6.522 6.192 6.395 1,404,800 -0.05(-0.81%)
Apr 13, 2004 6.938 6.952 6.438 6.447 1,042,800 -0.50(-7.23%)
Apr 12, 2004 6.900 7.005 6.857 6.950 432,000 +0.02(+0.32%)
Apr 08, 2004 7.000 7.185 6.905 6.928 583,600 +0.03(+0.40%)
Apr 07, 2004 6.850 7.000 6.740 6.900 459,200 +0.02(+0.33%)
Apr 06, 2004 6.895 6.963 6.782 6.878 448,800 -0.08(-1.15%)
Apr 05, 2004 6.798 7.013 6.688 6.957 611,200 +0.21(+3.11%)
Apr 02, 2004 6.702 6.950 6.670 6.747 540,400 +0.15(+2.23%)
Apr 01, 2004 6.625 6.650 6.500 6.600 642,800 +0.03(+0.42%)
Mar 31, 2004 6.638 6.647 6.450 6.572 600,800 -0.08(-1.17%)
Mar 30, 2004 6.565 6.650 6.555 6.650 400,000 +0.03(+0.38%)
Mar 29, 2004 6.635 6.685 6.532 6.625 602,400 +0.07(+0.99%)
Mar 26, 2004 6.548 6.673 6.525 6.560 389,600 -0.04(-0.64%)
Mar 25, 2004 6.325 6.603 6.304 6.603 941,600 +0.37(+5.94%)
Mar 24, 2004 6.225 6.420 6.225 6.232 648,800 -0.02(-0.32%)
Mar 23, 2004 6.200 6.343 6.183 6.253 642,800 +0.05(+0.72%)
Mar 22, 2004 6.375 6.378 6.098 6.207 685,200 -0.22(-3.35%)
Mar 19, 2004 6.540 6.555 6.327 6.423 536,800 -0.09(-1.34%)
Mar 18, 2004 6.585 6.665 6.430 6.510 327,200 -0.09(-1.36%)
Mar 17, 2004 6.625 6.680 6.515 6.600 682,000 +0.09(+1.34%)
Mar 16, 2004 6.585 6.685 6.435 6.513 457,200 +0.08(+1.17%)
Mar 15, 2004 6.697 6.710 6.400 6.438 445,600 -0.33(-4.88%)
Mar 12, 2004 6.710 6.768 6.612 6.768 800,000 +0.14(+2.15%)
Mar 11, 2004 6.668 6.795 6.625 6.625 826,400 -0.07(-1.01%)
Mar 10, 2004 6.982 7.103 6.692 6.692 475,600 -0.27(-3.88%)
Mar 09, 2004 7.178 7.183 6.872 6.963 396,400 -0.22(-3.10%)
Mar 08, 2004 7.300 7.423 7.170 7.185 339,600 -0.15(-1.98%)
Mar 05, 2004 7.300 7.473 7.295 7.330 345,600 -0.08(-1.08%)
Mar 04, 2004 7.298 7.412 7.190 7.410 297,600 +0.16(+2.21%)
Mar 03, 2004 7.213 7.372 7.175 7.250 450,800 +0.01(+0.17%)
Mar 02, 2004 7.285 7.350 7.228 7.237 498,400 -0.00(-0.07%)
Mar 01, 2004 7.090 7.293 7.070 7.242 705,600 +0.13(+1.86%)
Feb 27, 2004 7.000 7.160 6.955 7.110 459,600 +0.08(+1.14%)
Feb 26, 2004 6.900 7.080 6.850 7.030 519,600 +0.08(+1.19%)
Feb 25, 2004 6.897 6.950 6.803 6.947 670,000 +0.06(+0.83%)
Feb 24, 2004 6.855 6.925 6.780 6.890 616,400 -0.03(-0.43%)
Feb 23, 2004 6.963 7.025 6.782 6.920 914,000 +0.00(+0.04%)
Feb 20, 2004 7.022 7.060 6.735 6.918 1,228,400 -0.11(-1.64%)
Feb 19, 2004 7.317 7.450 7.010 7.032 700,000 -0.18(-2.53%)
Feb 18, 2004 7.450 7.500 7.190 7.215 803,200 -0.21(-2.76%)
Feb 17, 2004 7.255 7.572 7.255 7.420 1,021,200 +0.20(+2.77%)
Feb 13, 2004 7.314 7.475 7.207 7.220 720,800 -0.12(-1.57%)
Feb 12, 2004 7.571 7.571 7.237 7.335 536,400 -0.22(-2.88%)
Feb 11, 2004 7.522 7.600 7.478 7.553 816,400 -0.02(-0.26%)
Feb 10, 2004 7.440 7.590 7.378 7.572 497,200 +0.03(+0.43%)
Feb 09, 2004 7.593 7.650 7.412 7.540 421,200 -0.14(-1.85%)
Feb 06, 2004 7.442 7.688 7.440 7.683 721,600 +0.19(+2.54%)
Feb 05, 2004 7.300 7.537 7.200 7.492 658,000 +0.24(+3.27%)
Feb 04, 2004 7.555 7.622 7.188 7.255 1,363,200 -0.35(-4.60%)
Feb 03, 2004 7.553 7.680 7.550 7.605 696,800 -0.03(-0.39%)
Feb 02, 2004 7.575 7.695 7.452 7.635 839,200 +0.00(+0.07%)
Jan 30, 2004 7.545 7.710 7.388 7.630 1,067,600 +0.01(+0.10%)
Jan 29, 2004 7.575 7.970 7.545 7.622 3,036,800 +0.25(+3.43%)
Jan 28, 2004 7.095 7.825 7.032 7.370 5,594,400 +0.97(+15.11%)
Jan 27, 2004 6.513 6.638 6.237 6.402 850,000 -0.23(-3.39%)
Jan 26, 2004 6.367 6.645 6.310 6.628 556,000 +0.18(+2.75%)
Jan 23, 2004 6.617 6.617 6.362 6.450 852,000 -0.13(-2.05%)
Jan 22, 2004 6.707 6.808 6.582 6.585 838,400 -0.12(-1.86%)
Jan 21, 2004 6.732 6.800 6.655 6.710 542,400 -0.15(-2.19%)
Jan 20, 2004 6.570 6.862 6.497 6.860 690,800 +0.36(+5.54%)
Jan 16, 2004 6.485 6.560 6.410 6.500 1,025,600 +0.04(+0.70%)
Jan 15, 2004 6.508 6.560 6.375 6.455 471,148 -0.05(-0.73%)
Jan 14, 2004 6.475 6.503 6.402 6.503 397,304 -0.00(-0.04%)
Jan 13, 2004 6.435 6.505 6.380 6.505 365,024 +0.06(+0.93%)
Jan 12, 2004 6.412 6.445 6.287 6.445 311,408 +0.08(+1.34%)
Jan 09, 2004 6.312 6.407 6.287 6.360 558,272 -0.02(-0.39%)
Jan 08, 2004 6.390 6.390 6.310 6.385 471,336 -0.00(-0.08%)
Jan 07, 2004 6.163 6.390 6.162 6.390 663,028 +0.20(+3.27%)
Jan 06, 2004 6.232 6.258 6.175 6.188 998,400 -0.04(-0.60%)
Jan 05, 2004 6.082 6.250 6.082 6.225 542,800 +0.17(+2.89%)
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.