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

Healthcare Svcs Gp (NQ: HCSG )

11.45 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2005 3.731 3.811 3.708 3.755 463,101 -0.00(-0.11%)
Oct 31, 2005 3.618 3.781 3.608 3.759 395,058 +0.15(+4.08%)
Oct 28, 2005 3.563 3.630 3.537 3.612 417,354 +0.07(+1.88%)
Oct 27, 2005 3.590 3.672 3.543 3.545 651,278 -0.08(-2.22%)
Oct 26, 2005 3.630 3.692 3.596 3.626 441,923 -0.03(-0.88%)
Oct 25, 2005 3.692 3.692 3.581 3.658 381,398 -0.02(-0.44%)
Oct 24, 2005 3.634 3.674 3.624 3.674 452,327 +0.05(+1.33%)
Oct 21, 2005 3.555 3.632 3.544 3.626 597,501 +0.04(+1.24%)
Oct 20, 2005 3.696 3.729 3.529 3.581 582,997 -0.12(-3.32%)
Oct 19, 2005 3.559 3.803 3.537 3.704 700,451 +0.18(+4.97%)
Oct 18, 2005 3.509 3.602 3.438 3.529 625,376 +0.02(+0.52%)
Oct 17, 2005 3.458 3.559 3.428 3.511 326,722 -0.05(-1.36%)
Oct 14, 2005 3.487 3.575 3.428 3.559 318,837 +0.12(+3.58%)
Oct 13, 2005 3.448 3.515 3.398 3.436 519,722 +0.01(+0.18%)
Oct 12, 2005 3.567 3.567 3.390 3.430 565,532 -0.15(-4.17%)
Oct 11, 2005 3.644 3.654 3.573 3.579 711,760 -0.05(-1.44%)
Oct 10, 2005 3.727 3.727 3.590 3.632 261,780 -0.06(-1.69%)
Oct 07, 2005 3.674 3.715 3.636 3.694 245,878 +0.01(+0.22%)
Oct 06, 2005 3.678 3.777 3.660 3.686 521,679 +0.01(+0.16%)
Oct 05, 2005 3.694 3.711 3.583 3.680 528,707 -0.03(-0.76%)
Oct 04, 2005 3.795 3.797 3.680 3.708 513,870 -0.08(-2.23%)
Oct 03, 2005 3.878 3.910 3.751 3.793 741,481 -0.09(-2.29%)
Sep 30, 2005 3.727 3.902 3.700 3.882 1,011,403 +0.15(+4.00%)
Sep 29, 2005 3.509 3.761 3.509 3.733 1,113,672 +0.20(+5.65%)
Sep 28, 2005 3.481 3.555 3.464 3.533 610,837 +0.06(+1.74%)
Sep 27, 2005 3.418 3.511 3.376 3.473 508,594 +0.05(+1.59%)
Sep 26, 2005 3.376 3.479 3.345 3.418 487,340 +0.06(+1.92%)
Sep 23, 2005 3.354 3.376 3.289 3.354 296,320 +0.06(+1.71%)
Sep 22, 2005 3.297 3.345 3.164 3.297 1,250,327 +0.12(+3.68%)
Sep 21, 2005 3.370 3.402 3.162 3.180 1,683,678 -0.23(-6.63%)
Sep 20, 2005 3.487 3.535 3.368 3.406 738,469 -0.09(-2.71%)
Sep 19, 2005 3.537 3.620 3.501 3.501 474,265 -0.06(-1.75%)
Sep 16, 2005 3.557 3.585 3.487 3.563 2,444,654 +0.02(+0.68%)
Sep 15, 2005 3.630 3.644 3.520 3.539 755,832 -0.10(-2.82%)
Sep 14, 2005 3.769 3.769 3.636 3.642 437,705 -0.12(-3.11%)
Sep 13, 2005 3.825 3.825 3.731 3.759 531,359 -0.07(-1.74%)
Sep 12, 2005 3.719 3.832 3.688 3.825 482,656 +0.12(+3.32%)
Sep 09, 2005 3.670 3.721 3.616 3.702 242,949 +0.00(+0.00%)
Sep 08, 2005 3.731 3.731 3.657 3.702 255,730 -0.04(-1.13%)
Sep 07, 2005 3.690 3.753 3.640 3.745 212,730 +0.05(+1.31%)
Sep 06, 2005 3.672 3.737 3.651 3.696 423,724 +0.02(+0.66%)
Sep 02, 2005 3.713 3.745 3.662 3.672 295,474 -0.06(-1.62%)
Sep 01, 2005 3.751 3.769 3.642 3.733 533,273 +0.01(+0.33%)
Aug 31, 2005 3.630 3.723 3.612 3.721 340,081 +0.08(+2.10%)
Aug 30, 2005 3.674 3.694 3.594 3.644 606,747 -0.01(-0.22%)
Aug 29, 2005 3.638 3.666 3.587 3.652 305,335 +0.03(+0.78%)
Aug 26, 2005 3.624 3.650 3.602 3.624 660,902 -0.02(-0.61%)
Aug 25, 2005 3.715 3.737 3.624 3.646 564,782 -0.04(-0.99%)
Aug 24, 2005 3.650 3.743 3.640 3.682 442,674 +0.00(+0.00%)
Aug 23, 2005 3.743 3.743 3.630 3.682 422,316 -0.03(-0.81%)
Aug 22, 2005 3.610 3.765 3.610 3.713 1,393,311 +0.10(+2.68%)
Aug 19, 2005 3.537 3.672 3.499 3.616 1,304,831 +0.05(+1.53%)
Aug 18, 2005 3.553 3.561 3.477 3.561 657,715 +0.01(+0.17%)
Aug 17, 2005 3.374 3.583 3.368 3.555 1,166,571 +0.16(+4.57%)
Aug 16, 2005 3.438 3.469 3.327 3.400 857,598 -0.06(-1.69%)
Aug 15, 2005 3.541 3.575 3.446 3.458 597,256 -0.07(-2.06%)
Aug 12, 2005 3.507 3.565 3.469 3.531 518,403 +0.01(+0.29%)
Aug 11, 2005 3.442 3.533 3.442 3.521 575,420 +0.07(+1.93%)
Aug 10, 2005 3.489 3.557 3.448 3.454 455,626 -0.05(-1.49%)
Aug 09, 2005 3.559 3.569 3.469 3.507 1,220,071 -0.07(-2.03%)
Aug 08, 2005 3.563 3.604 3.547 3.579 747,170 -0.01(-0.34%)
Aug 05, 2005 3.634 3.668 3.531 3.592 1,125,858 -0.04(-1.11%)
Aug 04, 2005 3.614 3.634 3.596 3.632 567,027 +0.00(+0.06%)
Aug 03, 2005 3.594 3.646 3.592 3.630 579,047 -0.01(-0.39%)
Aug 02, 2005 3.630 3.680 3.557 3.644 2,219,798 -0.01(-0.22%)
Aug 01, 2005 3.678 3.729 3.630 3.652 879,477 -0.04(-1.15%)
Jul 29, 2005 3.793 3.793 3.652 3.694 630,418 -0.07(-1.93%)
Jul 28, 2005 3.751 3.852 3.731 3.767 965,160 +0.01(+0.21%)
Jul 27, 2005 3.882 3.882 3.660 3.759 1,062,388 -0.15(-3.77%)
Jul 26, 2005 3.954 3.995 3.846 3.906 539,624 -0.05(-1.22%)
Jul 25, 2005 4.031 4.031 3.892 3.954 648,505 -0.01(-0.20%)
Jul 22, 2005 3.852 3.973 3.852 3.963 972,539 +0.11(+2.88%)
Jul 21, 2005 3.833 3.888 3.827 3.852 1,094,052 +0.00(+0.00%)
Jul 20, 2005 4.043 4.078 3.807 3.852 1,719,878 -0.24(-5.82%)
Jul 19, 2005 4.069 4.194 4.069 4.090 507,784 +0.01(+0.25%)
Jul 18, 2005 4.065 4.118 4.043 4.080 266,653 -0.03(-0.78%)
Jul 15, 2005 4.047 4.112 4.033 4.112 411,684 +0.02(+0.59%)
Jul 14, 2005 4.170 4.230 4.065 4.088 662,627 -0.04(-0.98%)
Jul 13, 2005 4.273 4.299 4.124 4.128 446,611 -0.10(-2.43%)
Jul 12, 2005 4.336 4.372 4.178 4.231 938,722 -0.13(-2.87%)
Jul 11, 2005 4.233 4.358 4.154 4.356 1,184,469 +0.10(+2.42%)
Jul 08, 2005 4.160 4.265 4.160 4.253 629,112 +0.08(+1.93%)
Jul 07, 2005 4.174 4.194 4.092 4.172 664,532 +0.01(+0.19%)
Jul 06, 2005 4.134 4.174 4.094 4.164 685,743 +0.03(+0.78%)
Jul 05, 2005 4.029 4.132 4.029 4.132 393,075 +0.07(+1.64%)
Jul 01, 2005 4.069 4.100 4.057 4.065 415,886 +0.02(+0.40%)
Jun 30, 2005 3.957 4.098 3.957 4.049 1,090,316 +0.06(+1.52%)
Jun 29, 2005 3.930 4.001 3.872 3.989 971,074 +0.12(+3.02%)
Jun 28, 2005 3.870 3.898 3.694 3.872 1,618,974 -0.03(-0.72%)
Jun 27, 2005 4.075 4.075 3.878 3.900 884,218 -0.12(-2.96%)
Jun 24, 2005 4.142 4.158 3.991 4.019 942,590 -0.09(-2.21%)
Jun 23, 2005 4.134 4.170 4.098 4.110 325,445 -0.05(-1.31%)
Jun 22, 2005 4.075 4.170 4.055 4.164 1,175,434 +0.13(+3.25%)
Jun 21, 2005 3.894 4.102 3.892 4.033 1,501,201 +0.10(+2.46%)
Jun 20, 2005 4.106 4.114 3.874 3.936 1,480,704 -0.14(-3.32%)
Jun 17, 2005 4.156 4.156 4.027 4.071 1,374,825 -0.07(-1.80%)
Jun 16, 2005 4.174 4.174 4.033 4.146 949,040 -0.01(-0.15%)
Jun 15, 2005 4.180 4.194 4.094 4.152 1,556,172 +0.00(+0.00%)
Jun 14, 2005 4.023 4.174 4.013 4.152 2,111,456 +0.15(+3.62%)
Jun 13, 2005 3.973 4.011 3.932 4.007 788,712 +0.03(+0.86%)
Jun 10, 2005 3.993 3.993 3.932 3.973 332,963 +0.00(+0.00%)
Jun 09, 2005 3.985 3.985 3.890 3.973 534,840 +0.02(+0.41%)
Jun 08, 2005 3.997 3.999 3.884 3.957 645,909 +0.01(+0.26%)
Jun 07, 2005 3.912 3.987 3.882 3.946 852,457 +0.07(+1.82%)
Jun 06, 2005 3.852 3.902 3.844 3.876 477,951 +0.02(+0.52%)
Jun 03, 2005 3.823 3.856 3.797 3.856 456,476 +0.06(+1.70%)
Jun 02, 2005 3.781 3.832 3.731 3.791 502,134 +0.02(+0.43%)
Jun 01, 2005 3.789 3.825 3.749 3.775 419,807 +0.00(+0.11%)
May 31, 2005 3.811 3.842 3.670 3.771 971,613 -0.03(-0.85%)
May 27, 2005 3.656 3.827 3.656 3.803 634,590 +0.11(+3.00%)
May 26, 2005 3.646 3.722 3.606 3.692 1,120,354 +0.06(+1.72%)
May 25, 2005 3.727 3.731 3.630 3.630 483,595 -0.08(-2.12%)
May 24, 2005 3.759 3.761 3.682 3.708 658,872 -0.05(-1.29%)
May 23, 2005 3.634 3.757 3.634 3.757 1,112,529 +0.15(+4.14%)
May 20, 2005 3.638 3.660 3.590 3.608 656,363 -0.03(-0.89%)
May 19, 2005 3.638 3.660 3.583 3.640 690,040 -0.02(-0.55%)
May 18, 2005 3.711 3.755 3.658 3.660 773,918 -0.02(-0.66%)
May 17, 2005 3.630 3.711 3.598 3.684 985,994 +0.05(+1.27%)
May 16, 2005 3.551 3.702 3.533 3.638 1,000,596 +0.08(+2.21%)
May 13, 2005 3.630 3.630 3.481 3.559 866,865 -0.03(-0.79%)
May 12, 2005 3.721 3.721 3.569 3.587 488,441 -0.12(-3.16%)
May 11, 2005 3.652 3.731 3.630 3.704 1,243,288 +0.07(+1.94%)
May 10, 2005 3.525 3.698 3.507 3.634 1,386,895 +0.12(+3.44%)
May 09, 2005 3.489 3.541 3.475 3.513 1,707,441 +0.03(+0.81%)
May 06, 2005 3.446 3.489 3.432 3.485 733,831 +0.02(+0.52%)
May 05, 2005 3.495 3.533 3.418 3.466 827,891 -0.00(-0.06%)
May 04, 2005 3.424 3.495 3.412 3.469 642,263 +0.05(+1.59%)
May 03, 2005 3.384 3.426 3.339 3.414 639,988 +1.14(+50.21%)
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.