Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

10.78 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 5.661 5.661 5.374 5.481 604,473 -0.16(-2.79%)
Oct 30, 2006 5.542 5.640 5.503 5.638 336,196 +0.09(+1.64%)
Oct 27, 2006 5.675 5.707 5.515 5.548 433,635 -0.11(-2.03%)
Oct 26, 2006 5.529 5.675 5.529 5.663 583,093 +0.07(+1.34%)
Oct 25, 2006 5.598 5.598 5.459 5.588 426,224 +0.06(+1.17%)
Oct 24, 2006 5.671 5.671 5.441 5.523 1,177,080 -0.13(-2.32%)
Oct 23, 2006 5.604 5.673 5.566 5.654 528,423 +0.05(+0.90%)
Oct 20, 2006 5.622 5.667 5.596 5.604 549,442 +0.01(+0.18%)
Oct 19, 2006 5.421 5.598 5.394 5.594 551,627 +0.18(+3.24%)
Oct 18, 2006 5.400 5.535 5.374 5.419 775,757 +0.08(+1.47%)
Oct 17, 2006 5.320 5.475 5.291 5.340 442,740 -0.03(-0.64%)
Oct 16, 2006 5.243 5.415 5.243 5.374 422,488 +0.15(+2.82%)
Oct 13, 2006 5.344 5.344 5.175 5.227 792,151 -0.10(-1.82%)
Oct 12, 2006 5.233 5.354 5.233 5.324 478,923 +0.09(+1.73%)
Oct 11, 2006 5.247 5.342 5.203 5.233 561,158 -0.01(-0.27%)
Oct 10, 2006 5.283 5.304 5.199 5.247 281,146 -0.04(-0.69%)
Oct 09, 2006 5.243 5.308 5.126 5.283 701,135 +0.07(+1.31%)
Oct 06, 2006 5.328 5.328 5.175 5.215 690,543 -0.11(-2.08%)
Oct 05, 2006 5.142 5.350 5.112 5.326 677,990 +0.20(+3.94%)
Oct 04, 2006 5.009 5.138 4.955 5.124 453,527 +0.12(+2.38%)
Oct 03, 2006 4.971 5.050 4.941 5.005 516,267 +0.01(+0.20%)
Oct 02, 2006 5.056 5.134 4.965 4.995 466,083 -0.08(-1.55%)
Sep 29, 2006 5.096 5.162 5.045 5.074 981,167 -0.04(-0.87%)
Sep 28, 2006 5.179 5.209 5.056 5.118 1,029,765 -0.02(-0.31%)
Sep 27, 2006 5.156 5.197 5.100 5.134 987,432 -0.01(-0.27%)
Sep 26, 2006 5.043 5.187 5.043 5.148 1,431,260 +0.10(+2.08%)
Sep 25, 2006 4.914 5.058 4.808 5.043 1,462,686 +0.08(+1.54%)
Sep 22, 2006 4.983 4.991 4.842 4.967 599,597 -0.01(-0.28%)
Sep 21, 2006 4.959 5.062 4.858 4.981 728,158 +0.06(+1.19%)
Sep 20, 2006 4.769 4.961 4.699 4.922 1,690,128 +0.22(+4.76%)
Sep 19, 2006 4.539 4.732 4.509 4.699 1,417,630 +0.13(+2.87%)
Sep 18, 2006 4.600 4.648 4.523 4.568 321,343 -0.06(-1.31%)
Sep 15, 2006 4.658 4.711 4.570 4.628 1,091,546 +0.00(+0.09%)
Sep 14, 2006 4.735 4.753 4.612 4.624 344,656 -0.14(-2.88%)
Sep 13, 2006 4.745 4.797 4.691 4.761 373,127 +0.04(+0.90%)
Sep 12, 2006 4.533 4.775 4.523 4.719 968,618 +0.20(+4.46%)
Sep 11, 2006 4.551 4.551 4.457 4.517 322,986 +0.02(+0.54%)
Sep 08, 2006 4.481 4.501 4.436 4.493 196,792 +0.01(+0.22%)
Sep 07, 2006 4.461 4.537 4.436 4.483 663,831 -0.01(-0.22%)
Sep 06, 2006 4.646 4.646 4.493 4.493 343,109 -0.17(-3.55%)
Sep 05, 2006 4.646 4.689 4.586 4.658 405,032 +0.03(+0.70%)
Sep 01, 2006 4.590 4.658 4.566 4.626 576,039 +0.05(+1.10%)
Aug 31, 2006 4.616 4.624 4.566 4.576 385,901 -0.01(-0.31%)
Aug 30, 2006 4.566 4.610 4.561 4.590 373,134 -0.00(-0.09%)
Aug 29, 2006 4.432 4.596 4.374 4.594 630,315 +0.19(+4.26%)
Aug 28, 2006 4.354 4.432 4.285 4.406 293,348 +0.09(+2.06%)
Aug 25, 2006 4.291 4.336 4.235 4.317 250,903 +0.03(+0.61%)
Aug 24, 2006 4.235 4.299 4.154 4.291 619,181 +0.06(+1.33%)
Aug 23, 2006 4.263 4.275 4.164 4.235 378,449 -0.04(-0.85%)
Aug 22, 2006 4.201 4.275 4.186 4.271 148,512 +0.05(+1.19%)
Aug 21, 2006 4.239 4.275 4.168 4.221 154,707 -0.06(-1.41%)
Aug 18, 2006 4.330 4.330 4.217 4.281 291,672 -0.03(-0.61%)
Aug 17, 2006 4.313 4.342 4.277 4.307 433,754 -0.03(-0.70%)
Aug 16, 2006 4.168 4.342 4.116 4.338 460,771 +0.21(+5.03%)
Aug 15, 2006 4.138 4.154 4.049 4.130 344,666 +0.03(+0.79%)
Aug 14, 2006 4.094 4.114 4.041 4.098 604,674 +0.02(+0.54%)
Aug 11, 2006 4.180 4.180 4.037 4.075 388,896 -0.10(-2.37%)
Aug 10, 2006 4.027 4.188 4.019 4.174 653,682 +0.10(+2.48%)
Aug 09, 2006 4.194 4.194 4.017 4.073 684,645 -0.07(-1.75%)
Aug 08, 2006 4.297 4.313 4.134 4.146 502,875 -0.12(-2.79%)
Aug 07, 2006 4.313 4.336 4.255 4.265 366,852 -0.08(-1.76%)
Aug 04, 2006 4.400 4.436 4.249 4.342 329,634 -0.01(-0.23%)
Aug 03, 2006 4.326 4.378 4.287 4.352 316,053 -0.02(-0.37%)
Aug 02, 2006 4.376 4.386 4.326 4.368 381,005 -0.02(-0.46%)
Aug 01, 2006 4.322 4.388 4.270 4.388 525,177 +0.03(+0.69%)
Jul 31, 2006 4.273 4.378 4.255 4.358 329,796 +0.04(+1.03%)
Jul 28, 2006 4.249 4.364 4.249 4.313 664,386 +0.08(+2.00%)
Jul 27, 2006 4.225 4.297 4.192 4.229 593,507 +0.03(+0.67%)
Jul 26, 2006 4.176 4.221 4.114 4.201 451,163 +0.00(+0.00%)
Jul 25, 2006 4.142 4.221 4.120 4.201 511,884 +0.05(+1.17%)
Jul 24, 2006 4.130 4.229 4.114 4.152 714,537 +0.02(+0.54%)
Jul 21, 2006 4.110 4.162 4.007 4.130 881,639 -0.01(-0.15%)
Jul 20, 2006 4.273 4.372 4.128 4.136 649,893 -0.20(-4.60%)
Jul 19, 2006 4.057 4.471 4.049 4.336 1,422,453 +0.27(+6.54%)
Jul 18, 2006 4.045 4.073 3.888 4.069 498,795 +0.05(+1.20%)
Jul 17, 2006 3.975 4.092 3.975 4.021 656,429 +0.03(+0.76%)
Jul 14, 2006 3.870 4.031 3.864 3.991 488,537 +0.10(+2.59%)
Jul 13, 2006 3.977 3.977 3.842 3.890 1,003,882 -0.11(-2.67%)
Jul 12, 2006 4.071 4.071 3.991 3.997 398,698 -0.09(-2.22%)
Jul 11, 2006 3.997 4.104 3.932 4.088 526,836 +0.07(+1.86%)
Jul 10, 2006 4.033 4.053 3.973 4.013 342,802 -0.00(-0.10%)
Jul 07, 2006 4.033 4.102 3.987 4.017 357,116 -0.02(-0.40%)
Jul 06, 2006 4.033 4.061 4.013 4.033 401,475 +0.00(+0.05%)
Jul 05, 2006 4.126 4.146 4.013 4.031 542,096 -0.15(-3.57%)
Jul 03, 2006 4.207 4.219 4.134 4.180 195,426 -0.04(-1.05%)
Jun 30, 2006 4.122 4.277 3.987 4.225 1,357,478 +0.12(+2.85%)
Jun 29, 2006 3.948 4.112 3.920 4.108 733,586 +0.15(+3.77%)
Jun 28, 2006 3.961 3.967 3.836 3.959 433,956 +0.01(+0.26%)
Jun 27, 2006 3.973 3.999 3.906 3.948 500,432 -0.03(-0.86%)
Jun 26, 2006 3.971 4.045 3.953 3.983 405,968 +0.02(+0.61%)
Jun 23, 2006 3.953 3.985 3.884 3.959 562,663 -0.01(-0.35%)
Jun 22, 2006 3.954 4.001 3.924 3.973 489,535 -0.01(-0.20%)
Jun 21, 2006 3.916 3.993 3.916 3.981 471,283 +0.05(+1.23%)
Jun 20, 2006 3.946 3.983 3.906 3.932 308,549 +0.01(+0.13%)
Jun 19, 2006 3.965 3.971 3.894 3.927 270,207 -0.04(-0.94%)
Jun 16, 2006 4.033 4.051 3.942 3.965 1,443,661 -0.07(-1.70%)
Jun 15, 2006 3.918 4.094 3.908 4.033 986,530 +0.14(+3.68%)
Jun 14, 2006 3.890 3.920 3.852 3.890 306,797 -0.01(-0.26%)
Jun 13, 2006 3.832 4.031 3.832 3.900 410,666 +0.06(+1.68%)
Jun 12, 2006 3.975 4.009 3.833 3.836 389,825 -0.13(-3.26%)
Jun 09, 2006 4.033 4.053 3.953 3.965 589,047 -0.07(-1.65%)
Jun 08, 2006 3.999 4.043 3.959 4.031 669,471 +0.02(+0.55%)
Jun 07, 2006 4.035 4.124 3.997 4.009 505,364 -0.03(-0.80%)
Jun 06, 2006 4.011 4.082 3.963 4.041 454,734 +0.05(+1.21%)
Jun 05, 2006 4.063 4.094 3.959 3.993 746,965 -0.07(-1.83%)
Jun 02, 2006 4.100 4.148 4.063 4.067 518,066 -0.05(-1.22%)
Jun 01, 2006 4.100 4.170 4.063 4.118 440,171 +0.02(+0.54%)
May 31, 2006 4.092 4.172 4.069 4.096 510,201 +0.01(+0.20%)
May 30, 2006 4.215 4.249 4.088 4.088 440,006 -0.11(-2.74%)
May 26, 2006 4.215 4.225 4.130 4.203 407,195 +0.00(+0.00%)
May 25, 2006 4.102 4.255 4.102 4.203 612,926 +0.15(+3.63%)
May 24, 2006 4.021 4.090 3.918 4.055 547,373 +0.03(+0.85%)
May 23, 2006 4.213 4.273 4.019 4.021 466,057 -0.16(-3.90%)
May 22, 2006 4.132 4.243 4.013 4.184 626,735 +0.03(+0.73%)
May 19, 2006 4.130 4.297 4.009 4.154 289,365 -0.00(-0.05%)
May 18, 2006 4.150 4.313 4.084 4.156 584,158 +0.01(+0.15%)
May 17, 2006 4.073 4.188 4.009 4.150 398,355 +0.04(+0.98%)
May 16, 2006 4.130 4.178 4.041 4.110 249,191 -0.01(-0.24%)
May 15, 2006 4.029 4.182 4.003 4.120 300,172 +0.05(+1.19%)
May 12, 2006 4.188 4.199 3.987 4.071 369,104 -0.14(-3.26%)
May 11, 2006 4.277 4.332 4.174 4.209 280,257 -0.07(-1.70%)
May 10, 2006 4.293 4.334 4.265 4.281 205,123 -0.01(-0.28%)
May 09, 2006 4.295 4.322 4.293 4.293 262,636 +0.00(+0.05%)
May 08, 2006 4.340 4.340 4.287 4.291 174,758 -0.06(-1.48%)
May 05, 2006 4.386 4.414 4.344 4.356 441,953 -0.02(-0.41%)
May 04, 2006 4.358 4.386 4.319 4.374 162,582 +0.03(+0.65%)
May 03, 2006 4.330 4.378 4.260 4.346 251,115 +0.02(+0.42%)
May 02, 2006 4.229 4.386 4.035 4.328 440,770 +0.09(+2.24%)
May 01, 2006 4.309 4.364 4.219 4.233 256,441 -0.07(-1.69%)
Apr 28, 2006 4.402 4.545 4.293 4.305 753,752 -0.12(-2.64%)
Apr 27, 2006 4.313 4.457 4.217 4.422 575,053 +0.09(+2.05%)
Apr 26, 2006 4.356 4.430 4.257 4.334 239,782 -0.03(-0.69%)
Apr 25, 2006 4.368 4.430 4.330 4.364 379,180 -0.01(-0.28%)
Apr 24, 2006 4.491 4.491 4.368 4.376 438,102 -0.14(-3.12%)
Apr 21, 2006 4.582 4.582 4.438 4.517 507,404 -0.02(-0.53%)
Apr 20, 2006 4.313 4.545 4.313 4.541 985,439 +0.21(+4.84%)
Apr 19, 2006 4.273 4.370 4.273 4.332 894,982 +0.03(+0.70%)
Apr 18, 2006 4.263 4.336 4.257 4.301 1,538,240 +0.04(+0.90%)
Apr 17, 2006 4.271 4.295 4.235 4.263 1,036,043 -0.02(-0.52%)
Apr 13, 2006 4.215 4.291 4.207 4.285 296,198 +0.05(+1.24%)
Apr 12, 2006 4.219 4.235 4.194 4.233 380,509 +0.01(+0.33%)
Apr 11, 2006 4.211 4.231 4.199 4.219 506,700 +0.00(+0.00%)
Apr 10, 2006 4.180 4.231 4.156 4.219 1,113,087 +0.05(+1.21%)
Apr 07, 2006 4.261 4.275 4.104 4.168 284,399 -0.09(-2.13%)
Apr 06, 2006 4.192 4.275 4.184 4.259 233,914 +0.03(+0.81%)
Apr 05, 2006 4.215 4.225 4.174 4.225 191,291 +0.01(+0.29%)
Apr 04, 2006 4.178 4.223 4.134 4.213 308,972 +0.01(+0.34%)
Apr 03, 2006 4.305 4.317 4.145 4.199 386,268 -0.11(-2.53%)
Mar 31, 2006 4.225 4.307 4.215 4.307 690,034 +0.07(+1.71%)
Mar 30, 2006 4.237 4.239 4.196 4.235 369,553 +0.00(+0.05%)
Mar 29, 2006 4.180 4.235 4.130 4.233 545,287 +0.08(+2.04%)
Mar 28, 2006 4.120 4.160 4.094 4.148 201,923 +0.01(+0.15%)
Mar 27, 2006 4.082 4.148 4.057 4.142 468,992 +0.07(+1.63%)
Mar 24, 2006 4.057 4.094 4.013 4.075 264,610 +0.02(+0.55%)
Mar 23, 2006 3.991 4.053 3.955 4.053 326,956 +0.04(+1.00%)
Mar 22, 2006 4.043 4.100 3.995 4.013 409,605 -0.05(-1.34%)
Mar 21, 2006 4.211 4.229 4.039 4.067 446,737 -0.14(-3.31%)
Mar 20, 2006 4.138 4.225 4.088 4.207 369,388 +0.07(+1.66%)
Mar 17, 2006 4.069 4.150 4.033 4.138 919,677 +0.09(+2.19%)
Mar 16, 2006 3.983 4.078 3.983 4.049 655,143 +0.07(+1.88%)
Mar 15, 2006 3.894 4.013 3.890 3.975 712,276 +0.06(+1.60%)
Mar 14, 2006 3.868 3.924 3.850 3.912 658,809 +0.03(+0.83%)
Mar 13, 2006 3.836 3.975 3.832 3.880 886,092 +0.05(+1.26%)
Mar 10, 2006 3.753 3.842 3.694 3.832 844,629 +0.09(+2.54%)
Mar 09, 2006 3.721 3.791 3.704 3.737 393,561 +0.01(+0.38%)
Mar 08, 2006 3.654 3.789 3.600 3.723 302,198 +0.05(+1.37%)
Mar 07, 2006 3.690 3.739 3.668 3.672 204,002 -0.03(-0.92%)
Mar 06, 2006 3.690 3.759 3.610 3.706 284,230 +0.01(+0.38%)
Mar 03, 2006 3.787 3.811 3.638 3.692 459,901 -0.14(-3.58%)
Mar 02, 2006 3.888 3.890 3.779 3.829 254,404 -0.05(-1.20%)
Mar 01, 2006 3.753 3.886 3.743 3.876 379,537 +0.15(+4.12%)
Feb 28, 2006 3.858 3.848 3.704 3.723 571,549 -0.14(-3.50%)
Feb 27, 2006 3.783 3.916 3.783 3.858 756,549 +0.05(+1.38%)
Feb 24, 2006 3.805 3.811 3.747 3.805 574,260 +0.01(+0.37%)
Feb 23, 2006 3.797 3.850 3.779 3.791 354,779 -0.02(-0.63%)
Feb 22, 2006 3.777 3.892 3.737 3.815 481,330 +0.05(+1.39%)
Feb 21, 2006 3.821 3.844 3.735 3.763 395,409 -0.05(-1.27%)
Feb 17, 2006 4.001 4.005 3.779 3.811 408,173 -0.17(-4.16%)
Feb 16, 2006 3.789 3.983 3.777 3.977 515,394 +0.17(+4.39%)
Feb 15, 2006 3.832 3.910 3.777 3.809 661,983 -0.02(-0.42%)
Feb 14, 2006 3.936 4.023 3.771 3.825 752,618 -0.13(-3.16%)
Feb 13, 2006 3.954 4.019 3.942 3.950 245,293 -0.04(-0.91%)
Feb 10, 2006 3.961 4.003 3.932 3.987 161,577 +0.04(+0.92%)
Feb 09, 2006 3.959 4.029 3.934 3.950 163,058 -0.03(-0.76%)
Feb 08, 2006 3.981 4.043 3.912 3.981 220,310 +0.00(+0.05%)
Feb 07, 2006 3.981 4.033 3.932 3.979 303,177 +0.01(+0.15%)
Feb 06, 2006 3.942 3.985 3.910 3.973 164,202 +0.02(+0.61%)
Feb 03, 2006 3.856 3.977 3.833 3.948 287,107 +0.08(+2.03%)
Feb 02, 2006 3.971 4.003 3.858 3.870 437,560 -0.12(-3.03%)
Feb 01, 2006 3.928 4.021 3.928 3.991 342,461 +0.04(+1.12%)
Jan 31, 2006 3.882 4.102 3.854 3.946 724,111 +0.05(+1.35%)
Jan 30, 2006 3.767 3.896 3.696 3.894 1,207,528 +0.11(+2.93%)
Jan 27, 2006 3.823 3.868 3.773 3.783 763,187 -0.04(-1.05%)
Jan 26, 2006 3.825 3.848 3.779 3.823 476,940 +0.04(+1.07%)
Jan 25, 2006 3.765 3.868 3.616 3.783 972,374 +0.03(+0.75%)
Jan 24, 2006 3.753 3.801 3.725 3.755 432,528 -0.00(-0.05%)
Jan 23, 2006 3.872 3.872 3.749 3.757 302,479 -0.08(-2.10%)
Jan 20, 2006 3.926 3.941 3.801 3.838 397,320 -0.06(-1.60%)
Jan 19, 2006 3.832 3.948 3.832 3.900 202,895 -0.02(-0.41%)
Jan 18, 2006 3.842 3.922 3.827 3.916 389,352 +0.01(+0.31%)
Jan 17, 2006 4.013 4.013 3.836 3.904 215,232 -0.10(-2.47%)
Jan 13, 2006 4.027 4.027 3.981 4.003 121,155 +0.01(+0.15%)
Jan 12, 2006 4.057 4.057 3.940 3.997 368,611 -0.04(-0.90%)
Jan 11, 2006 3.916 4.047 3.896 4.033 606,493 +0.12(+2.99%)
Jan 10, 2006 4.009 4.031 3.725 3.916 1,783,874 -0.18(-4.33%)
Jan 09, 2006 4.313 4.313 4.069 4.094 805,335 -0.24(-5.45%)
Jan 06, 2006 4.342 4.352 4.279 4.330 230,823 -0.02(-0.51%)
Jan 05, 2006 4.324 4.394 4.267 4.352 365,047 -0.00(-0.09%)
Jan 04, 2006 4.219 4.394 4.201 4.356 500,085 +0.10(+2.47%)
Jan 03, 2006 4.146 4.315 4.084 4.251 664,816 +0.07(+1.79%)
Dec 30, 2005 4.235 4.235 4.075 4.176 222,978 -0.05(-1.29%)
Dec 29, 2005 4.211 4.283 4.178 4.231 177,158 -0.01(-0.29%)
Dec 28, 2005 4.172 4.247 4.065 4.243 123,972 +0.14(+3.34%)
Dec 27, 2005 4.336 4.336 4.106 4.106 286,293 -0.20(-4.59%)
Dec 23, 2005 4.233 4.324 4.207 4.303 360,330 +0.09(+2.25%)
Dec 22, 2005 4.188 4.213 4.114 4.209 155,940 +0.05(+1.21%)
Dec 21, 2005 4.067 4.163 4.059 4.158 560,322 +0.07(+1.63%)
Dec 20, 2005 4.013 4.132 3.979 4.092 234,625 +0.09(+2.17%)
Dec 19, 2005 3.991 4.033 3.932 4.005 308,708 -0.01(-0.20%)
Dec 16, 2005 4.071 4.128 4.000 4.013 1,058,768 -0.06(-1.48%)
Dec 15, 2005 4.106 4.134 4.033 4.073 425,903 -0.06(-1.56%)
Dec 14, 2005 4.196 4.235 4.114 4.138 447,395 -0.04(-0.87%)
Dec 13, 2005 4.223 4.227 4.150 4.174 390,791 -0.02(-0.43%)
Dec 12, 2005 4.247 4.261 4.047 4.192 460,113 -0.06(-1.47%)
Dec 09, 2005 4.315 4.315 4.233 4.255 237,957 -0.04(-1.03%)
Dec 08, 2005 4.334 4.336 4.239 4.299 355,526 -0.03(-0.61%)
Dec 07, 2005 4.285 4.328 4.261 4.326 219,047 +0.04(+0.99%)
Dec 06, 2005 4.330 4.350 4.265 4.283 393,693 -0.02(-0.47%)
Dec 05, 2005 4.259 4.303 4.199 4.303 178,245 +0.01(+0.33%)
Dec 02, 2005 4.315 4.362 4.205 4.289 401,244 -0.00(-0.09%)
Dec 01, 2005 4.245 4.317 4.245 4.293 634,392 +0.01(+0.19%)
Nov 30, 2005 4.225 4.360 4.205 4.285 600,030 +0.08(+1.82%)
Nov 29, 2005 4.249 4.285 4.196 4.209 369,722 -0.02(-0.57%)
Nov 28, 2005 4.215 4.253 4.144 4.233 409,330 -0.01(-0.14%)
Nov 25, 2005 4.227 4.253 4.172 4.239 65,130 +0.01(+0.29%)
Nov 23, 2005 4.235 4.307 4.217 4.227 643,030 -0.03(-0.76%)
Nov 22, 2005 4.090 4.305 4.080 4.259 864,653 +0.14(+3.28%)
Nov 21, 2005 4.090 4.146 4.039 4.124 302,873 +0.04(+1.09%)
Nov 18, 2005 4.013 4.096 3.973 4.080 470,916 +0.09(+2.17%)
Nov 17, 2005 3.924 3.993 3.898 3.993 164,175 +0.09(+2.22%)
Nov 16, 2005 3.924 3.940 3.825 3.906 350,045 -0.04(-0.92%)
Nov 15, 2005 4.041 4.043 3.938 3.942 452,519 -0.10(-2.45%)
Nov 14, 2005 3.977 4.047 3.934 4.041 279,959 +0.06(+1.52%)
Nov 11, 2005 3.932 3.997 3.888 3.981 204,901 +0.03(+0.82%)
Nov 10, 2005 3.959 3.971 3.817 3.948 470,183 +0.02(+0.46%)
Nov 09, 2005 3.983 3.991 3.920 3.930 347,645 -0.02(-0.41%)
Nov 08, 2005 3.942 3.971 3.882 3.946 500,475 +0.01(+0.36%)
Nov 07, 2005 3.898 3.954 3.882 3.932 565,003 +0.10(+2.52%)
Nov 04, 2005 3.787 3.850 3.715 3.836 310,205 +0.03(+0.74%)
Nov 03, 2005 3.938 3.953 3.763 3.807 415,552 -0.11(-2.73%)
Nov 02, 2005 3.729 3.922 3.729 3.914 307,141 +0.16(+4.24%)
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.