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

Coherent Corp (NQ: COHR )

42.59 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 (%)
Aug 31, 2005 15.15 15.71 15.00 15.59 450,102 +0.36(+2.38%)
Aug 30, 2005 14.96 15.27 14.88 15.22 364,638 +0.24(+1.60%)
Aug 29, 2005 14.91 15.04 14.74 14.98 314,953 +0.03(+0.23%)
Aug 26, 2005 15.18 15.18 14.93 14.95 426,018 -0.12(-0.81%)
Aug 25, 2005 15.59 15.76 14.97 15.07 999,675 +0.66(+4.55%)
Aug 24, 2005 14.37 14.56 14.16 14.42 520,339 -0.01(-0.07%)
Aug 23, 2005 14.44 14.55 14.28 14.43 276,826 -0.12(-0.84%)
Aug 22, 2005 14.63 14.64 14.39 14.55 508,224 +0.06(+0.41%)
Aug 19, 2005 14.72 14.84 14.38 14.49 453,385 -0.29(-1.99%)
Aug 18, 2005 15.02 15.19 14.51 14.78 379,838 -0.34(-2.23%)
Aug 17, 2005 15.54 15.54 14.96 15.12 273,267 -0.25(-1.66%)
Aug 16, 2005 15.51 15.58 15.23 15.38 288,968 -0.22(-1.41%)
Aug 15, 2005 15.20 15.94 15.19 15.60 274,716 +0.29(+1.89%)
Aug 12, 2005 15.60 15.80 15.14 15.31 272,967 -0.42(-2.65%)
Aug 11, 2005 15.31 15.74 15.22 15.72 411,650 +0.38(+2.46%)
Aug 10, 2005 15.84 15.93 15.27 15.35 464,117 -0.44(-2.76%)
Aug 09, 2005 16.04 16.15 15.64 15.78 239,556 -0.22(-1.38%)
Aug 08, 2005 16.51 16.71 15.76 16.00 346,056 -0.49(-3.00%)
Aug 05, 2005 16.41 16.55 16.20 16.50 281,264 +0.09(+0.54%)
Aug 04, 2005 16.89 16.99 16.15 16.41 436,724 -0.58(-3.43%)
Aug 03, 2005 17.28 17.29 16.90 16.99 215,495 -0.32(-1.87%)
Aug 02, 2005 16.85 17.40 16.85 17.32 782,758 +0.47(+2.76%)
Aug 01, 2005 16.60 17.06 16.19 16.85 615,107 +0.19(+1.12%)
Jul 29, 2005 16.74 16.88 15.56 16.66 1,806,439 -1.72(-9.35%)
Jul 28, 2005 18.48 18.49 18.31 18.38 364,350 +0.01(+0.08%)
Jul 27, 2005 18.66 18.80 18.36 18.37 182,274 -0.26(-1.39%)
Jul 26, 2005 18.53 18.67 18.26 18.63 371,884 -0.12(-0.65%)
Jul 25, 2005 18.98 19.68 18.61 18.75 780,903 -0.19(-0.98%)
Jul 22, 2005 18.23 18.97 18.06 18.94 296,579 +0.75(+4.15%)
Jul 21, 2005 18.70 18.70 18.17 18.18 207,218 -0.64(-3.41%)
Jul 20, 2005 18.31 18.83 18.17 18.82 146,381 +0.43(+2.34%)
Jul 19, 2005 17.94 18.49 17.86 18.39 146,065 +0.50(+2.82%)
Jul 18, 2005 18.19 18.19 17.81 17.89 138,500 -0.33(-1.83%)
Jul 15, 2005 18.34 18.44 17.93 18.22 191,483 -0.22(-1.17%)
Jul 14, 2005 18.80 18.84 18.33 18.44 242,951 -0.23(-1.23%)
Jul 13, 2005 18.61 18.80 18.48 18.67 207,871 +0.12(+0.63%)
Jul 12, 2005 18.60 18.64 18.32 18.55 235,046 -0.08(-0.42%)
Jul 11, 2005 18.21 18.65 18.21 18.63 355,871 +0.46(+2.53%)
Jul 08, 2005 17.53 18.38 17.52 18.17 362,024 +0.61(+3.49%)
Jul 07, 2005 17.57 17.75 17.24 17.55 168,140 +0.00(+0.03%)
Jul 06, 2005 17.81 17.88 17.28 17.55 446,112 -0.28(-1.56%)
Jul 05, 2005 17.62 17.88 17.32 17.83 369,529 +0.05(+0.28%)
Jul 01, 2005 17.68 17.97 17.63 17.78 126,444 +0.15(+0.86%)
Jun 30, 2005 18.11 18.32 17.61 17.63 362,653 -0.44(-2.41%)
Jun 29, 2005 17.79 18.30 17.65 18.06 338,436 +0.29(+1.65%)
Jun 28, 2005 17.02 18.05 16.67 17.77 799,878 +0.77(+4.52%)
Jun 27, 2005 17.13 17.19 16.76 17.00 420,290 -0.27(-1.56%)
Jun 24, 2005 17.71 17.72 16.87 17.27 1,000,063 -0.52(-2.94%)
Jun 23, 2005 18.27 18.47 17.78 17.79 322,250 -0.52(-2.83%)
Jun 22, 2005 17.91 18.34 17.91 18.31 307,485 +0.39(+2.16%)
Jun 21, 2005 18.41 18.50 17.89 17.93 366,879 -0.55(-2.99%)
Jun 20, 2005 18.45 18.66 18.32 18.48 448,413 +0.12(+0.67%)
Jun 17, 2005 18.14 18.57 18.00 18.36 841,744 +0.27(+1.49%)
Jun 16, 2005 17.56 18.09 17.39 18.09 399,512 +0.55(+3.15%)
Jun 15, 2005 17.65 17.82 16.89 17.54 536,127 -0.20(-1.13%)
Jun 14, 2005 17.45 17.74 17.34 17.74 372,652 +0.24(+1.40%)
Jun 13, 2005 17.29 17.66 17.23 17.49 403,554 +0.07(+0.42%)
Jun 10, 2005 17.46 17.50 17.30 17.42 209,787 -0.02(-0.11%)
Jun 09, 2005 17.26 17.53 16.82 17.44 385,503 +0.29(+1.68%)
Jun 08, 2005 16.64 17.37 16.45 17.15 835,033 +0.45(+2.70%)
Jun 07, 2005 16.20 16.88 16.04 16.70 674,356 +0.46(+2.82%)
Jun 06, 2005 15.97 16.25 15.77 16.24 354,946 +0.29(+1.83%)
Jun 03, 2005 15.91 16.25 15.80 15.95 165,867 -0.08(-0.49%)
Jun 02, 2005 16.10 16.40 15.94 16.03 291,225 -0.18(-1.12%)
Jun 01, 2005 15.99 16.50 15.79 16.21 451,840 +0.14(+0.85%)
May 31, 2005 15.48 16.15 15.46 16.07 264,477 +0.46(+2.95%)
May 27, 2005 15.60 15.74 15.33 15.61 168,355 -0.07(-0.47%)
May 26, 2005 15.67 15.77 15.49 15.68 173,427 +0.21(+1.33%)
May 25, 2005 15.58 15.66 15.22 15.48 187,767 -0.20(-1.25%)
May 24, 2005 15.88 15.97 15.64 15.68 308,247 -0.26(-1.63%)
May 23, 2005 15.74 16.08 15.72 15.93 351,052 -0.06(-0.40%)
May 20, 2005 16.22 16.22 15.84 16.00 169,715 -0.19(-1.15%)
May 19, 2005 15.81 16.25 15.81 16.18 248,679 +0.24(+1.54%)
May 18, 2005 15.78 16.13 15.78 15.94 355,434 +0.03(+0.22%)
May 17, 2005 15.67 15.91 15.67 15.91 338,267 +0.01(+0.06%)
May 16, 2005 15.63 15.91 15.63 15.90 451,787 +0.13(+0.84%)
May 13, 2005 15.74 15.91 15.57 15.76 240,821 +0.21(+1.32%)
May 12, 2005 15.96 16.10 15.55 15.56 351,651 -0.36(-2.28%)
May 11, 2005 15.77 16.14 15.76 15.92 248,109 +0.07(+0.43%)
May 10, 2005 15.86 16.05 15.68 15.85 336,334 -0.23(-1.43%)
May 09, 2005 16.06 16.08 15.84 16.08 205,923 +0.14(+0.86%)
May 06, 2005 16.15 16.22 15.82 15.94 290,665 -0.33(-2.02%)
May 05, 2005 16.15 16.28 15.98 16.27 235,556 +0.24(+1.50%)
May 04, 2005 15.94 16.03 15.72 16.03 281,077 +0.05(+0.34%)
May 03, 2005 15.68 16.12 15.68 15.98 333,605 +0.10(+0.62%)
May 02, 2005 15.63 15.89 15.60 15.88 369,782 +0.18(+1.12%)
Apr 29, 2005 15.52 15.77 15.21 15.70 265,558 +0.14(+0.91%)
Apr 28, 2005 15.47 15.90 15.39 15.56 315,754 +0.01(+0.09%)
Apr 27, 2005 15.03 16.13 15.03 15.55 571,005 +0.48(+3.22%)
Apr 26, 2005 15.40 15.62 15.05 15.06 385,866 -0.38(-2.44%)
Apr 25, 2005 15.24 15.48 15.05 15.44 335,487 +0.29(+1.94%)
Apr 22, 2005 15.66 15.75 14.91 15.15 435,570 -0.67(-4.24%)
Apr 21, 2005 15.16 15.95 15.16 15.82 287,736 +0.68(+4.50%)
Apr 20, 2005 15.37 15.77 15.14 15.14 353,932 -0.21(-1.34%)
Apr 19, 2005 15.05 15.62 15.05 15.34 747,265 +0.24(+1.59%)
Apr 18, 2005 14.84 15.23 14.84 15.10 209,841 +0.08(+0.55%)
Apr 15, 2005 15.53 15.65 15.00 15.02 220,673 -0.52(-3.37%)
Apr 14, 2005 15.66 15.92 15.44 15.54 353,197 -0.16(-1.00%)
Apr 13, 2005 16.40 16.50 15.66 15.70 457,680 -0.84(-5.06%)
Apr 12, 2005 16.06 16.64 15.84 16.54 389,568 +0.36(+2.21%)
Apr 11, 2005 16.34 16.53 16.16 16.18 235,763 -0.20(-1.20%)
Apr 08, 2005 16.54 16.61 16.35 16.38 264,655 -0.13(-0.77%)
Apr 07, 2005 16.42 16.54 16.35 16.50 256,723 +0.01(+0.06%)
Apr 06, 2005 16.40 16.59 16.40 16.49 396,076 +0.00(+0.03%)
Apr 05, 2005 16.30 16.59 16.30 16.49 373,765 +0.16(+0.99%)
Apr 04, 2005 16.40 16.45 16.25 16.33 178,648 -0.00(-0.03%)
Apr 01, 2005 16.56 16.57 16.33 16.33 358,261 -0.20(-1.18%)
Mar 31, 2005 16.64 16.64 16.32 16.53 495,316 -0.12(-0.71%)
Mar 30, 2005 16.40 16.64 16.36 16.64 388,179 +0.29(+1.77%)
Mar 29, 2005 16.11 16.39 15.94 16.36 365,502 +0.23(+1.43%)
Mar 28, 2005 16.15 16.31 16.02 16.13 491,263 +0.11(+0.67%)
Mar 24, 2005 15.92 16.25 15.91 16.02 211,520 +0.06(+0.37%)
Mar 23, 2005 15.96 16.09 15.92 15.96 325,925 +7.92(+98.42%)
Mar 22, 2005 7.762 8.114 7.762 8.043 1,206,372 +0.22(+2.85%)
Mar 21, 2005 7.661 7.869 7.652 7.820 793,746 +0.09(+1.14%)
Mar 18, 2005 7.647 7.742 7.632 7.732 1,649,480 +0.07(+0.89%)
Mar 17, 2005 7.458 7.664 7.458 7.664 781,886 +0.16(+2.12%)
Mar 16, 2005 7.441 7.615 7.441 7.505 1,123,687 -0.00(-0.03%)
Mar 15, 2005 7.522 7.634 7.466 7.507 650,375 -0.07(-0.97%)
Mar 14, 2005 7.554 7.620 7.495 7.581 414,436 +0.11(+1.47%)
Mar 11, 2005 7.497 7.583 7.426 7.470 495,806 +0.02(+0.33%)
Mar 10, 2005 7.505 7.588 7.372 7.446 828,721 -0.03(-0.36%)
Mar 09, 2005 7.466 7.556 7.466 7.473 881,289 -0.04(-0.55%)
Mar 08, 2005 7.453 7.578 7.453 7.514 605,778 -0.02(-0.26%)
Mar 07, 2005 7.426 7.588 7.426 7.534 545,718 +0.08(+1.05%)
Mar 04, 2005 7.456 7.571 7.429 7.456 410,085 -0.03(-0.39%)
Mar 03, 2005 7.556 7.576 7.439 7.485 575,211 +0.06(+0.82%)
Mar 02, 2005 7.483 7.588 7.346 7.424 681,755 -0.11(-1.40%)
Mar 01, 2005 7.375 7.581 7.365 7.529 687,757 +0.10(+1.35%)
Feb 28, 2005 7.390 7.453 7.272 7.429 763,534 +0.04(+0.56%)
Feb 25, 2005 7.287 7.387 7.179 7.387 369,962 +0.09(+1.24%)
Feb 24, 2005 7.086 7.328 7.064 7.297 324,307 +0.19(+2.62%)
Feb 23, 2005 7.248 7.255 7.084 7.111 402,000 -0.07(-0.95%)
Feb 22, 2005 6.986 7.231 6.974 7.179 680,975 +0.12(+1.77%)
Feb 18, 2005 7.174 7.194 7.040 7.054 531,480 -0.07(-0.96%)
Feb 17, 2005 7.316 7.387 7.115 7.123 811,497 -0.26(-3.47%)
Feb 16, 2005 7.284 7.490 7.240 7.379 507,466 +0.05(+0.62%)
Feb 15, 2005 7.326 7.446 7.270 7.333 551,458 -0.06(-0.76%)
Feb 14, 2005 7.363 7.451 7.341 7.390 325,071 -0.04(-0.49%)
Feb 11, 2005 7.191 7.453 7.115 7.426 630,013 +0.17(+2.34%)
Feb 10, 2005 7.221 7.289 7.188 7.256 434,773 +0.00(+0.05%)
Feb 09, 2005 7.419 7.492 7.228 7.253 848,323 -0.22(-2.92%)
Feb 08, 2005 7.392 7.537 7.365 7.470 495,965 +0.08(+1.06%)
Feb 07, 2005 7.341 7.576 7.331 7.392 817,862 +0.01(+0.17%)
Feb 04, 2005 7.282 7.404 7.257 7.380 802,382 +0.10(+1.34%)
Feb 03, 2005 7.253 7.341 7.150 7.282 609,304 -0.07(-0.97%)
Feb 02, 2005 7.294 7.414 7.218 7.353 727,610 +0.03(+0.47%)
Feb 01, 2005 7.306 7.363 7.284 7.319 1,395,655 -0.02(-0.33%)
Jan 31, 2005 7.304 7.382 7.287 7.343 1,275,972 +0.07(+0.98%)
Jan 28, 2005 7.466 7.466 7.145 7.272 999,420 -0.07(-0.90%)
Jan 27, 2005 7.404 7.473 7.321 7.338 1,052,686 -0.07(-0.89%)
Jan 26, 2005 7.140 7.414 7.025 7.404 1,342,843 +0.25(+3.56%)
Jan 25, 2005 7.086 7.267 7.086 7.150 648,140 +0.07(+0.93%)
Jan 24, 2005 7.015 7.128 7.005 7.084 739,662 -0.02(-0.31%)
Jan 21, 2005 7.000 7.164 6.983 7.106 1,028,590 +0.08(+1.11%)
Jan 20, 2005 7.020 7.089 6.939 7.027 956,387 -0.02(-0.31%)
Jan 19, 2005 7.098 7.151 7.020 7.049 796,802 -0.10(-1.37%)
Jan 18, 2005 7.115 7.218 6.993 7.147 540,333 -0.07(-0.95%)
Jan 14, 2005 7.049 7.216 6.976 7.216 459,196 +0.26(+3.69%)
Jan 13, 2005 6.986 7.049 6.939 6.959 350,740 +0.00(+0.07%)
Jan 12, 2005 6.993 7.067 6.812 6.954 499,671 -0.05(-0.66%)
Jan 11, 2005 6.905 7.067 6.905 7.000 485,180 +0.01(+0.21%)
Jan 10, 2005 6.912 7.059 6.851 6.986 681,163 +0.02(+0.35%)
Jan 07, 2005 7.005 7.152 6.900 6.961 752,058 -0.05(-0.70%)
Jan 06, 2005 7.240 7.240 7.008 7.010 316,173 -0.11(-1.55%)
Jan 05, 2005 7.297 7.375 7.120 7.120 388,873 -0.18(-2.51%)
Jan 04, 2005 7.473 7.527 7.257 7.304 884,982 -0.09(-1.26%)
Jan 03, 2005 7.585 7.630 7.267 7.397 1,036,597 -0.05(-0.72%)
Dec 31, 2004 7.571 7.571 7.436 7.451 538,462 -0.05(-0.72%)
Dec 30, 2004 7.529 7.563 7.480 7.505 456,753 -0.02(-0.33%)
Dec 29, 2004 7.578 7.578 7.478 7.529 632,427 +0.01(+0.13%)
Dec 28, 2004 7.282 7.551 7.282 7.519 644,684 +0.21(+2.88%)
Dec 27, 2004 7.607 7.607 7.289 7.309 401,191 -0.21(-2.83%)
Dec 23, 2004 7.419 7.625 7.333 7.522 555,621 +0.03(+0.42%)
Dec 22, 2004 7.480 7.561 7.421 7.490 519,260 -0.04(-0.49%)
Dec 21, 2004 7.583 7.779 7.505 7.527 799,114 -0.15(-1.98%)
Dec 20, 2004 7.806 7.889 7.583 7.678 619,763 -0.11(-1.45%)
Dec 17, 2004 7.710 7.803 7.588 7.791 558,072 +0.10(+1.27%)
Dec 16, 2004 7.754 7.877 7.625 7.693 520,486 -0.21(-2.60%)
Dec 15, 2004 7.576 7.901 7.517 7.899 904,110 +0.24(+3.13%)
Dec 14, 2004 7.375 7.664 7.360 7.659 446,131 +0.18(+2.39%)
Dec 13, 2004 7.392 7.505 7.275 7.480 723,533 +0.00(+0.00%)
Dec 10, 2004 7.421 7.554 7.412 7.480 299,463 +0.00(+0.00%)
Dec 09, 2004 7.461 7.519 7.370 7.480 599,335 -0.14(-1.89%)
Dec 08, 2004 7.409 7.639 7.363 7.625 528,248 +0.24(+3.25%)
Dec 07, 2004 7.612 7.674 7.326 7.385 701,063 -0.15(-2.01%)
Dec 06, 2004 7.546 7.666 7.492 7.537 355,025 -0.05(-0.68%)
Dec 03, 2004 7.767 7.786 7.537 7.588 750,497 +0.18(+2.48%)
Dec 02, 2004 7.514 7.527 7.353 7.404 473,912 -0.11(-1.47%)
Dec 01, 2004 7.101 7.593 7.101 7.514 823,627 +0.44(+6.27%)
Nov 30, 2004 7.199 7.231 7.013 7.071 609,957 -0.16(-2.23%)
Nov 29, 2004 7.161 7.309 7.161 7.233 1,409,889 +0.12(+1.69%)
Nov 26, 2004 7.201 7.201 7.098 7.113 201,004 -0.05(-0.72%)
Nov 24, 2004 7.067 7.213 6.942 7.164 631,610 +0.20(+2.85%)
Nov 23, 2004 6.900 7.035 6.829 6.966 520,486 -0.10(-1.35%)
Nov 22, 2004 6.824 7.062 6.814 7.062 422,027 +0.13(+1.84%)
Nov 19, 2004 6.922 7.030 6.846 6.934 533,560 -0.08(-1.08%)
Nov 18, 2004 6.927 7.042 6.905 7.010 326,019 +0.06(+0.84%)
Nov 17, 2004 6.844 7.086 6.844 6.952 714,954 +0.13(+1.87%)
Nov 16, 2004 6.851 6.934 6.819 6.824 509,455 -0.09(-1.31%)
Nov 15, 2004 6.672 6.915 6.670 6.915 461,247 +0.09(+1.29%)
Nov 12, 2004 6.719 6.854 6.570 6.827 817,498 +0.13(+1.90%)
Nov 11, 2004 6.626 6.734 6.540 6.699 746,820 +0.00(+0.07%)
Nov 10, 2004 6.562 6.778 6.526 6.694 801,565 +0.10(+1.45%)
Nov 09, 2004 6.477 6.655 6.477 6.599 687,581 +0.10(+1.54%)
Nov 08, 2004 6.430 6.584 6.411 6.499 618,128 -0.08(-1.15%)
Nov 05, 2004 6.582 6.587 6.366 6.575 502,510 +0.14(+2.13%)
Nov 04, 2004 6.249 6.682 6.185 6.437 2,013,719 +0.39(+6.48%)
Nov 03, 2004 6.024 6.070 5.865 6.046 462,473 +0.16(+2.66%)
Nov 02, 2004 6.053 6.058 5.830 5.889 457,979 -0.13(-2.23%)
Nov 01, 2004 5.857 6.048 5.821 6.024 362,379 +0.12(+1.99%)
Oct 29, 2004 5.997 6.026 5.813 5.906 336,232 -0.07(-1.23%)
Oct 28, 2004 5.960 5.997 5.914 5.980 240,633 -0.02(-0.29%)
Oct 27, 2004 5.857 5.997 5.781 5.997 532,742 +0.18(+3.03%)
Oct 26, 2004 5.644 5.838 5.576 5.821 566,652 +0.17(+2.94%)
Oct 25, 2004 5.537 5.740 5.537 5.654 351,348 +0.06(+1.05%)
Oct 22, 2004 5.945 5.945 5.532 5.595 732,930 -0.31(-5.30%)
Oct 21, 2004 5.715 5.958 5.637 5.909 415,490 +0.24(+4.32%)
Oct 20, 2004 5.714 5.718 5.605 5.664 445,314 -0.08(-1.32%)
Oct 19, 2004 5.779 5.926 5.715 5.740 201,412 -0.04(-0.64%)
Oct 18, 2004 5.823 5.963 5.720 5.777 471,052 -0.03(-0.46%)
Oct 15, 2004 5.725 5.899 5.696 5.804 557,664 +0.11(+1.89%)
Oct 14, 2004 5.781 5.818 5.696 5.696 260,243 -0.10(-1.77%)
Oct 13, 2004 5.872 5.875 5.728 5.799 614,860 +0.05(+0.85%)
Oct 12, 2004 5.730 5.889 5.654 5.750 728,027 -0.10(-1.63%)
Oct 11, 2004 5.816 5.911 5.750 5.845 496,790 +0.05(+0.84%)
Oct 08, 2004 6.041 6.112 5.752 5.796 1,177,835 -0.27(-4.52%)
Oct 07, 2004 6.183 6.300 6.070 6.070 759,076 -0.21(-3.39%)
Oct 06, 2004 6.276 6.303 6.166 6.283 576,048 +0.10(+1.62%)
Oct 05, 2004 6.251 6.347 6.180 6.183 727,618 -0.11(-1.67%)
Oct 04, 2004 6.462 6.462 6.261 6.288 540,913 -0.09(-1.46%)
Oct 01, 2004 6.362 6.506 6.318 6.381 1,026,674 +0.03(+0.50%)
Sep 30, 2004 6.190 6.349 6.186 6.349 426,929 +0.10(+1.61%)
Sep 29, 2004 6.056 6.332 6.056 6.249 380,764 +0.13(+2.16%)
Sep 28, 2004 6.119 6.176 6.041 6.117 317,031 +0.05(+0.89%)
Sep 27, 2004 6.119 6.156 5.948 6.063 243,084 -0.09(-1.43%)
Sep 24, 2004 6.220 6.303 6.139 6.151 236,139 -0.07(-1.18%)
Sep 23, 2004 6.183 6.288 6.122 6.225 219,388 +0.02(+0.36%)
Sep 22, 2004 6.310 6.315 6.132 6.202 493,522 -0.23(-3.54%)
Sep 21, 2004 6.207 6.482 6.207 6.430 492,296 +0.27(+4.37%)
Sep 20, 2004 6.217 6.364 6.161 6.161 466,558 -0.23(-3.60%)
Sep 17, 2004 6.376 6.540 6.217 6.391 751,723 +0.03(+0.46%)
Sep 16, 2004 6.202 6.364 6.178 6.362 743,143 +0.19(+3.01%)
Sep 15, 2004 6.259 6.259 6.136 6.176 451,033 -0.10(-1.60%)
Sep 14, 2004 6.266 6.335 6.127 6.276 423,661 +0.01(+0.20%)
Sep 13, 2004 6.083 6.344 6.083 6.264 536,828 +0.14(+2.28%)
Sep 10, 2004 6.239 6.271 6.063 6.124 1,034,027 -0.12(-1.84%)
Sep 09, 2004 6.234 6.283 6.193 6.239 724,759 +0.09(+1.47%)
Sep 08, 2004 6.075 6.244 6.075 6.149 779,912 +0.02(+0.36%)
Sep 07, 2004 6.195 6.278 6.090 6.127 693,301 -0.04(-0.67%)
Sep 03, 2004 6.232 6.349 6.119 6.168 363,605 -0.12(-1.91%)
Sep 02, 2004 6.254 6.391 6.156 6.288 693,301 +0.02(+0.31%)
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.