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

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2005 2.910 2.930 2.630 2.750 519,563 -0.16(-5.50%)
Apr 28, 2005 3.000 3.050 2.910 2.910 202,550 -0.08(-2.68%)
Apr 27, 2005 3.010 3.050 2.990 2.990 136,706 -0.06(-1.97%)
Apr 26, 2005 3.000 3.060 2.960 3.050 192,518 +0.00(+0.00%)
Apr 25, 2005 2.920 3.120 2.850 3.050 246,693 +0.13(+4.45%)
Apr 22, 2005 3.100 3.130 2.920 2.920 240,436 -0.22(-7.01%)
Apr 21, 2005 3.160 3.180 3.050 3.140 225,295 +0.00(+0.00%)
Apr 20, 2005 3.160 3.230 3.000 3.140 364,772 -0.09(-2.79%)
Apr 19, 2005 3.350 3.350 3.130 3.230 219,633 -0.11(-3.29%)
Apr 18, 2005 3.260 3.340 3.200 3.340 105,975 +0.14(+4.37%)
Apr 15, 2005 3.420 3.440 3.160 3.200 346,514 -0.22(-6.43%)
Apr 14, 2005 3.800 3.830 3.360 3.420 243,095 -0.34(-9.04%)
Apr 13, 2005 3.780 3.870 3.650 3.760 156,608 -0.01(-0.27%)
Apr 12, 2005 3.530 3.800 3.460 3.770 137,061 +0.21(+5.90%)
Apr 11, 2005 3.760 3.790 3.550 3.560 117,110 -0.18(-4.81%)
Apr 08, 2005 3.690 3.920 3.690 3.740 225,364 +0.05(+1.36%)
Apr 07, 2005 3.410 3.720 3.310 3.690 283,042 +0.28(+8.21%)
Apr 06, 2005 3.060 3.460 3.060 3.410 437,687 +0.33(+10.71%)
Apr 05, 2005 3.250 3.340 3.060 3.080 226,023 -0.11(-3.45%)
Apr 04, 2005 3.320 3.320 3.110 3.190 223,700 -0.14(-4.20%)
Apr 01, 2005 3.720 3.720 3.200 3.330 447,522 -0.41(-10.96%)
Mar 31, 2005 3.930 3.940 3.640 3.740 246,869 -0.21(-5.32%)
Mar 30, 2005 3.970 4.050 3.860 3.950 159,825 +0.01(+0.25%)
Mar 29, 2005 3.950 4.150 3.810 3.940 212,407 -0.01(-0.25%)
Mar 28, 2005 3.900 4.010 3.890 3.950 362,534 +0.08(+2.07%)
Mar 24, 2005 3.850 4.040 3.700 3.870 451,009 +0.10(+2.65%)
Mar 23, 2005 3.790 3.840 3.650 3.770 179,571 -0.04(-1.05%)
Mar 22, 2005 3.730 4.050 3.710 3.810 487,358 +0.06(+1.60%)
Mar 21, 2005 3.600 3.780 3.560 3.750 182,510 +0.15(+4.17%)
Mar 18, 2005 3.490 3.800 3.490 3.600 416,047 +0.04(+1.12%)
Mar 17, 2005 3.350 3.560 3.280 3.560 273,109 +0.23(+6.91%)
Mar 16, 2005 3.270 3.390 3.230 3.330 128,182 +0.03(+0.91%)
Mar 15, 2005 3.260 3.370 3.160 3.300 317,016 -0.03(-0.90%)
Mar 14, 2005 3.450 3.630 2.960 3.330 426,469 -0.14(-4.03%)
Mar 11, 2005 3.600 3.800 3.360 3.470 303,432 -0.07(-1.98%)
Mar 10, 2005 3.700 3.800 3.480 3.540 270,503 -0.15(-4.07%)
Mar 09, 2005 3.840 3.890 3.610 3.690 381,148 -0.13(-3.40%)
Mar 08, 2005 3.610 3.850 3.550 3.820 553,846 +0.28(+7.91%)
Mar 07, 2005 3.639 3.790 3.380 3.540 464,979 +0.09(+2.61%)
Mar 04, 2005 3.060 3.490 3.060 3.450 428,577 +0.31(+9.87%)
Mar 03, 2005 3.050 3.170 2.970 3.140 285,651 +0.12(+3.97%)
Mar 02, 2005 2.920 3.090 2.900 3.020 231,695 +0.07(+2.37%)
Mar 01, 2005 2.980 3.230 2.930 2.950 353,588 -0.02(-0.67%)
Feb 28, 2005 2.980 3.050 2.770 2.970 275,518 +0.09(+3.13%)
Feb 25, 2005 2.700 2.980 2.700 2.880 484,938 +0.20(+7.46%)
Feb 24, 2005 2.960 3.000 2.670 2.680 654,322 -0.30(-10.07%)
Feb 23, 2005 3.120 3.160 2.960 2.980 329,909 -0.04(-1.32%)
Feb 22, 2005 3.120 3.170 3.010 3.020 224,985 -0.15(-4.73%)
Feb 18, 2005 3.120 3.230 3.070 3.170 199,494 +0.10(+3.26%)
Feb 17, 2005 3.260 3.310 3.000 3.070 634,266 -0.20(-6.12%)
Feb 16, 2005 3.290 3.379 3.250 3.270 205,658 -0.06(-1.80%)
Feb 15, 2005 3.410 3.544 3.310 3.330 252,943 -0.10(-2.92%)
Feb 14, 2005 3.400 3.510 3.210 3.430 301,140 +0.06(+1.78%)
Feb 11, 2005 3.450 3.530 3.350 3.370 261,461 -0.11(-3.16%)
Feb 10, 2005 3.640 3.640 3.350 3.480 442,894 -0.04(-1.14%)
Feb 09, 2005 3.500 3.730 3.420 3.520 847,843 -0.60(-14.56%)
Feb 08, 2005 4.060 4.220 4.040 4.120 303,147 +0.09(+2.23%)
Feb 07, 2005 3.860 4.050 3.720 4.030 247,235 +0.17(+4.40%)
Feb 04, 2005 4.050 4.070 3.830 3.860 270,686 -0.15(-3.74%)
Feb 03, 2005 4.060 4.100 3.960 4.010 239,893 -0.07(-1.72%)
Feb 02, 2005 3.940 4.120 3.830 4.080 502,964 +0.24(+6.25%)
Feb 01, 2005 3.660 3.920 3.660 3.840 211,401 +0.11(+2.95%)
Jan 31, 2005 3.700 3.800 3.610 3.730 265,872 +0.07(+1.91%)
Jan 28, 2005 3.700 3.740 3.350 3.660 547,178 -0.04(-1.08%)
Jan 27, 2005 3.950 3.950 3.680 3.700 306,743 -0.15(-3.90%)
Jan 26, 2005 3.950 3.960 3.800 3.850 180,090 -0.03(-0.77%)
Jan 25, 2005 3.960 4.000 3.770 3.880 288,408 +0.02(+0.52%)
Jan 24, 2005 4.130 4.130 3.770 3.860 459,905 -0.20(-4.93%)
Jan 21, 2005 4.230 4.290 4.000 4.060 279,303 -0.11(-2.64%)
Jan 20, 2005 4.180 4.220 4.100 4.170 209,050 -0.06(-1.42%)
Jan 19, 2005 4.390 4.390 4.190 4.230 230,812 -0.16(-3.64%)
Jan 18, 2005 4.360 4.390 4.180 4.390 331,365 +0.09(+2.09%)
Jan 14, 2005 4.210 4.380 4.100 4.300 430,339 +0.17(+4.12%)
Jan 13, 2005 4.200 4.200 3.980 4.130 302,741 +0.04(+0.98%)
Jan 12, 2005 4.270 4.270 4.010 4.090 351,061 -0.10(-2.39%)
Jan 11, 2005 4.410 4.460 4.110 4.190 581,616 -0.21(-4.77%)
Jan 10, 2005 4.690 4.700 4.370 4.400 456,326 -0.12(-2.65%)
Jan 07, 2005 4.700 4.700 4.420 4.520 365,386 -0.01(-0.22%)
Jan 06, 2005 4.760 4.800 4.530 4.530 336,306 -0.22(-4.63%)
Jan 05, 2005 4.960 4.960 4.520 4.750 578,034 -0.08(-1.66%)
Jan 04, 2005 5.170 5.320 4.722 4.830 771,639 -0.16(-3.21%)
Jan 03, 2005 5.340 5.340 4.810 4.990 536,262 -0.16(-3.11%)
Dec 31, 2004 5.080 5.300 5.040 5.150 700,200 +0.10(+1.98%)
Dec 30, 2004 5.120 5.250 5.010 5.050 445,400 -0.06(-1.17%)
Dec 29, 2004 5.150 5.250 5.100 5.110 508,000 -0.08(-1.54%)
Dec 28, 2004 4.940 5.380 4.920 5.190 1,074,400 +0.31(+6.35%)
Dec 27, 2004 4.690 4.971 4.690 4.880 544,700 +0.20(+4.27%)
Dec 23, 2004 4.610 4.710 4.500 4.680 337,400 +0.07(+1.52%)
Dec 22, 2004 4.420 4.650 4.410 4.610 461,200 +0.12(+2.67%)
Dec 21, 2004 4.470 4.750 4.380 4.490 852,000 +0.00(+0.00%)
Dec 20, 2004 4.540 4.650 4.360 4.490 364,900 -0.12(-2.60%)
Dec 17, 2004 4.560 4.610 4.310 4.610 618,800 +0.10(+2.22%)
Dec 16, 2004 4.600 4.750 4.440 4.510 511,800 -0.10(-2.17%)
Dec 15, 2004 4.750 4.900 4.610 4.610 356,600 -0.11(-2.33%)
Dec 14, 2004 4.800 5.040 4.680 4.720 505,700 -0.03(-0.63%)
Dec 13, 2004 5.021 5.100 4.690 4.750 598,200 +0.00(+0.00%)
Dec 10, 2004 4.870 5.070 4.620 4.750 443,500 -0.22(-4.43%)
Dec 09, 2004 5.060 5.070 4.870 4.970 275,500 -0.04(-0.80%)
Dec 08, 2004 5.070 5.160 4.890 5.010 366,100 +0.00(+0.00%)
Dec 07, 2004 5.300 5.520 5.010 5.010 862,300 -0.29(-5.47%)
Dec 06, 2004 5.030 5.390 5.020 5.300 509,400 +0.21(+4.13%)
Dec 03, 2004 4.900 5.290 4.810 5.090 1,084,700 +0.33(+6.93%)
Dec 02, 2004 4.640 4.840 4.640 4.760 296,000 +0.03(+0.63%)
Dec 01, 2004 4.600 4.810 4.580 4.730 268,900 +0.15(+3.28%)
Nov 30, 2004 4.650 4.770 4.470 4.580 374,600 -0.12(-2.55%)
Nov 29, 2004 4.560 4.750 4.410 4.700 459,200 +0.30(+6.82%)
Nov 26, 2004 4.380 4.540 4.380 4.400 101,600 -0.05(-1.12%)
Nov 24, 2004 4.480 4.580 4.400 4.450 226,600 -0.07(-1.55%)
Nov 23, 2004 4.600 4.600 4.400 4.520 205,300 +0.05(+1.12%)
Nov 22, 2004 4.620 4.620 4.300 4.470 255,200 -0.01(-0.22%)
Nov 19, 2004 4.660 4.660 4.410 4.480 272,700 -0.16(-3.45%)
Nov 18, 2004 4.660 4.950 4.590 4.640 291,900 -0.17(-3.53%)
Nov 17, 2004 4.910 5.150 4.660 4.810 353,200 -0.16(-3.22%)
Nov 16, 2004 5.110 5.250 4.900 4.970 380,200 -0.28(-5.33%)
Nov 15, 2004 5.250 5.350 4.990 5.250 605,600 -0.01(-0.19%)
Nov 12, 2004 4.620 5.310 4.620 5.260 1,312,800 +0.60(+12.88%)
Nov 11, 2004 4.450 4.700 4.400 4.660 490,400 +0.20(+4.48%)
Nov 10, 2004 4.540 4.540 4.260 4.460 320,500 +0.23(+5.44%)
Nov 09, 2004 4.440 4.460 4.190 4.230 276,900 +0.05(+1.20%)
Nov 08, 2004 4.130 4.340 4.050 4.180 493,000 +0.02(+0.48%)
Nov 05, 2004 3.910 4.340 3.840 4.160 1,366,300 -0.39(-8.57%)
Nov 04, 2004 4.650 4.670 4.400 4.550 1,015,000 -0.22(-4.61%)
Nov 03, 2004 5.080 5.090 4.700 4.770 422,600 -0.11(-2.25%)
Nov 02, 2004 5.500 5.500 4.790 4.880 675,200 -0.51(-9.46%)
Nov 01, 2004 5.260 5.550 5.260 5.390 126,300 -0.01(-0.19%)
Oct 29, 2004 5.510 5.580 5.250 5.400 138,100 -0.05(-0.92%)
Oct 28, 2004 5.750 5.750 5.330 5.450 256,700 -0.24(-4.22%)
Oct 27, 2004 5.650 5.700 5.440 5.690 311,000 +0.29(+5.37%)
Oct 26, 2004 5.260 5.590 5.260 5.400 170,300 +0.07(+1.31%)
Oct 25, 2004 5.370 5.510 5.270 5.330 199,500 -0.15(-2.74%)
Oct 22, 2004 5.610 5.840 5.410 5.480 237,600 -0.26(-4.53%)
Oct 21, 2004 5.630 5.860 5.620 5.740 207,900 +0.05(+0.88%)
Oct 20, 2004 5.410 5.700 5.350 5.690 165,600 +0.20(+3.64%)
Oct 19, 2004 5.610 5.900 5.450 5.490 261,000 -0.23(-4.02%)
Oct 18, 2004 5.800 6.000 5.600 5.720 216,100 +0.01(+0.18%)
Oct 15, 2004 5.770 5.950 5.630 5.710 265,600 -0.09(-1.55%)
Oct 14, 2004 6.000 6.200 5.750 5.800 296,400 -0.10(-1.69%)
Oct 13, 2004 6.180 6.250 5.700 5.900 429,500 -0.18(-2.96%)
Oct 12, 2004 5.450 6.200 5.300 6.080 776,800 +0.53(+9.55%)
Oct 11, 2004 5.320 5.610 5.200 5.550 161,700 +0.35(+6.73%)
Oct 08, 2004 5.450 5.620 5.200 5.200 261,100 -0.26(-4.76%)
Oct 07, 2004 5.800 6.090 5.450 5.460 803,100 -0.31(-5.37%)
Oct 06, 2004 4.950 5.800 4.920 5.770 771,200 +0.76(+15.17%)
Oct 05, 2004 5.100 5.210 4.920 5.010 478,800 -0.01(-0.20%)
Oct 04, 2004 4.880 5.290 4.660 5.020 519,500 +0.31(+6.58%)
Oct 01, 2004 4.590 4.800 4.560 4.710 207,400 +0.13(+2.84%)
Sep 30, 2004 4.470 4.690 4.470 4.580 152,500 -0.02(-0.43%)
Sep 29, 2004 4.610 4.700 4.470 4.600 151,500 +0.09(+2.00%)
Sep 28, 2004 4.310 4.580 4.310 4.510 128,000 +0.09(+2.04%)
Sep 27, 2004 4.730 4.730 4.350 4.420 178,400 -0.02(-0.45%)
Sep 24, 2004 4.350 4.510 4.350 4.440 149,300 -0.04(-0.89%)
Sep 23, 2004 4.530 4.680 4.400 4.480 259,100 -0.15(-3.24%)
Sep 22, 2004 4.810 4.810 4.550 4.630 158,900 -0.18(-3.74%)
Sep 21, 2004 4.800 4.870 4.620 4.810 124,200 +0.12(+2.56%)
Sep 20, 2004 4.850 4.850 4.540 4.690 115,500 -0.11(-2.29%)
Sep 17, 2004 4.810 4.980 4.640 4.800 154,600 +0.03(+0.63%)
Sep 16, 2004 4.690 4.770 4.530 4.770 155,100 +0.16(+3.47%)
Sep 15, 2004 4.790 4.790 4.520 4.610 180,700 -0.17(-3.56%)
Sep 14, 2004 4.810 5.050 4.690 4.780 368,200 -0.11(-2.25%)
Sep 13, 2004 4.590 5.390 4.500 4.890 1,095,800 +0.30(+6.54%)
Sep 10, 2004 4.320 4.630 4.300 4.590 223,900 +0.28(+6.50%)
Sep 09, 2004 4.420 4.470 4.200 4.310 243,700 +0.01(+0.23%)
Sep 08, 2004 4.400 4.470 4.260 4.300 186,300 -0.17(-3.80%)
Sep 07, 2004 4.119 4.470 4.110 4.470 312,800 +0.19(+4.44%)
Sep 03, 2004 4.360 4.380 4.230 4.280 166,100 -0.02(-0.47%)
Sep 02, 2004 4.310 4.490 4.220 4.300 266,800 +0.17(+4.12%)
Sep 01, 2004 4.250 4.250 4.110 4.130 194,400 -0.02(-0.48%)
Aug 31, 2004 4.240 4.440 4.100 4.150 393,500 -0.17(-3.94%)
Aug 30, 2004 4.350 4.480 4.180 4.320 129,900 -0.15(-3.36%)
Aug 27, 2004 4.480 4.500 4.340 4.470 118,600 +0.03(+0.68%)
Aug 26, 2004 4.800 4.840 4.320 4.440 295,700 -0.36(-7.50%)
Aug 25, 2004 4.360 4.880 4.200 4.800 478,300 +0.61(+14.56%)
Aug 24, 2004 4.440 4.510 4.160 4.190 185,600 -0.19(-4.34%)
Aug 23, 2004 4.330 4.420 4.230 4.380 142,500 +0.08(+1.86%)
Aug 20, 2004 4.420 4.490 4.230 4.300 272,400 -0.08(-1.83%)
Aug 19, 2004 4.500 4.600 4.310 4.380 300,700 -0.03(-0.68%)
Aug 18, 2004 4.060 4.500 3.950 4.410 321,600 +0.37(+9.16%)
Aug 17, 2004 4.050 4.150 3.960 4.040 184,900 +0.12(+3.06%)
Aug 16, 2004 3.880 4.030 3.830 3.920 182,000 +0.04(+1.03%)
Aug 13, 2004 4.000 4.100 3.810 3.880 330,300 -0.13(-3.24%)
Aug 12, 2004 4.060 4.170 4.000 4.010 242,900 -0.10(-2.43%)
Aug 11, 2004 4.240 4.240 3.940 4.110 352,300 -0.08(-1.91%)
Aug 10, 2004 4.010 4.301 3.976 4.190 425,900 +0.05(+1.21%)
Aug 09, 2004 4.500 4.520 4.100 4.140 333,100 -0.32(-7.17%)
Aug 06, 2004 4.300 4.690 4.010 4.460 755,700 -0.17(-3.67%)
Aug 05, 2004 5.120 5.250 4.610 4.630 714,000 -0.57(-10.96%)
Aug 04, 2004 5.360 5.600 5.100 5.200 414,700 -0.10(-1.89%)
Aug 03, 2004 5.770 5.820 5.230 5.300 389,200 -0.42(-7.34%)
Aug 02, 2004 5.859 5.860 5.450 5.720 251,700 -0.14(-2.39%)
Jul 30, 2004 5.880 5.960 5.650 5.860 273,300 +0.09(+1.56%)
Jul 29, 2004 5.540 5.800 5.420 5.770 321,200 +0.38(+7.05%)
Jul 28, 2004 5.420 5.530 5.250 5.390 208,200 -0.04(-0.74%)
Jul 27, 2004 5.120 5.500 5.010 5.430 329,500 +0.47(+9.48%)
Jul 26, 2004 5.500 5.500 4.790 4.960 596,000 -0.48(-8.82%)
Jul 23, 2004 5.780 5.950 5.250 5.440 378,200 -0.42(-7.17%)
Jul 22, 2004 6.130 6.130 5.750 5.860 347,300 -0.17(-2.82%)
Jul 21, 2004 5.980 6.550 5.910 6.030 1,271,000 +0.26(+4.51%)
Jul 20, 2004 5.400 5.880 5.260 5.770 350,200 +0.34(+6.26%)
Jul 19, 2004 5.922 5.950 5.080 5.430 577,800 -0.38(-6.54%)
Jul 16, 2004 5.690 6.000 5.690 5.810 360,900 +0.14(+2.49%)
Jul 15, 2004 5.900 5.900 5.600 5.669 289,400 -0.23(-3.92%)
Jul 14, 2004 6.000 6.070 5.750 5.900 374,000 -0.10(-1.67%)
Jul 13, 2004 5.620 6.150 5.620 6.000 565,600 +0.37(+6.57%)
Jul 12, 2004 6.100 6.240 5.570 5.630 415,300 -0.40(-6.63%)
Jul 09, 2004 6.030 6.280 5.840 6.030 355,900 +0.07(+1.17%)
Jul 08, 2004 6.860 6.860 5.940 5.960 1,014,500 -0.84(-12.35%)
Jul 07, 2004 7.060 7.200 6.650 6.800 512,800 -0.38(-5.29%)
Jul 06, 2004 7.530 7.590 7.010 7.180 321,900 -0.41(-5.40%)
Jul 02, 2004 7.740 7.740 7.550 7.590 144,200 -0.11(-1.43%)
Jul 01, 2004 7.800 7.950 7.560 7.700 189,200 -0.19(-2.41%)
Jun 30, 2004 7.640 7.950 7.550 7.890 363,900 +0.24(+3.14%)
Jun 29, 2004 8.060 8.060 7.590 7.650 468,300 -0.38(-4.73%)
Jun 28, 2004 8.440 8.500 7.660 8.030 809,600 -0.63(-7.27%)
Jun 25, 2004 8.400 8.660 6.330 8.660 1,853,800 +0.29(+3.46%)
Jun 24, 2004 8.240 8.390 8.200 8.370 244,000 -0.03(-0.36%)
Jun 23, 2004 8.370 8.490 8.220 8.400 265,000 +0.01(+0.12%)
Jun 22, 2004 8.200 8.430 8.150 8.390 297,400 +0.27(+3.33%)
Jun 21, 2004 8.400 8.500 8.040 8.120 253,700 -0.38(-4.47%)
Jun 18, 2004 8.390 8.500 8.170 8.500 246,900 +0.09(+1.07%)
Jun 17, 2004 8.570 8.700 8.250 8.410 340,200 -0.09(-1.06%)
Jun 16, 2004 8.310 8.750 8.260 8.500 745,100 +0.50(+6.25%)
Jun 15, 2004 7.930 8.290 7.900 8.000 454,100 +0.09(+1.14%)
Jun 14, 2004 8.050 8.200 7.910 7.910 275,600 -0.18(-2.22%)
Jun 10, 2004 8.230 8.290 7.950 8.090 228,300 -0.11(-1.34%)
Jun 09, 2004 8.350 8.580 8.150 8.200 333,500 -0.23(-2.73%)
Jun 08, 2004 8.390 8.690 8.200 8.430 318,000 +0.14(+1.69%)
Jun 07, 2004 8.150 8.400 8.100 8.290 307,000 +0.24(+2.98%)
Jun 04, 2004 8.700 8.750 7.950 8.050 703,200 -0.38(-4.51%)
Jun 03, 2004 8.900 8.900 8.340 8.430 700,700 -0.40(-4.53%)
Jun 02, 2004 8.720 9.100 8.580 8.830 718,600 +0.34(+4.00%)
Jun 01, 2004 8.940 8.940 8.240 8.490 994,800 -0.45(-5.03%)
May 28, 2004 7.950 9.120 7.750 8.940 1,834,600 +0.99(+12.45%)
May 27, 2004 7.560 7.990 7.560 7.950 628,600 +0.45(+6.00%)
May 26, 2004 7.500 7.800 7.400 7.500 702,200 -0.07(-0.92%)
May 25, 2004 7.100 7.740 7.030 7.570 1,326,200 +0.46(+6.47%)
May 24, 2004 6.950 7.140 6.928 7.110 486,800 +0.27(+3.95%)
May 21, 2004 6.930 7.180 6.670 6.840 519,500 +0.06(+0.88%)
May 20, 2004 7.200 7.410 6.700 6.780 691,000 -0.52(-7.12%)
May 19, 2004 6.600 7.640 6.600 7.300 1,310,600 +0.71(+10.77%)
May 18, 2004 7.322 7.380 6.510 6.590 689,800 -0.58(-8.09%)
May 17, 2004 6.640 7.210 6.460 7.170 1,010,300 +0.07(+0.99%)
May 14, 2004 7.800 8.200 7.000 7.100 1,142,400 -0.75(-9.55%)
May 13, 2004 8.210 8.600 7.710 7.850 973,200 -0.48(-5.76%)
May 12, 2004 7.830 8.440 7.500 8.330 1,076,200 +0.49(+6.25%)
May 11, 2004 8.240 8.340 7.660 7.840 932,500 +0.05(+0.64%)
May 10, 2004 8.370 8.580 7.510 7.790 2,077,100 -0.90(-10.36%)
May 07, 2004 8.720 9.400 8.490 8.690 1,674,800 -0.20(-2.25%)
May 06, 2004 11.90 12.00 8.390 8.890 5,000,800 -2.60(-22.63%)
May 05, 2004 11.30 12.35 11.25 11.49 2,438,800 -2.12(-15.58%)
May 04, 2004 14.25 14.40 13.51 13.61 821,500 -0.82(-5.68%)
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.