SPX Corp (NY: SPXC )

58.80 USD -0.35 (-0.60%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 47.50 47.80 47.08 47.08 1,140,500 -0.51(-1.07%)
Nov 29, 2005 46.88 47.69 46.82 47.59 430,500 +0.91(+1.95%)
Nov 28, 2005 47.65 47.65 46.55 46.68 487,000 -0.85(-1.79%)
Nov 25, 2005 47.55 47.55 47.30 47.53 102,500 -0.12(-0.25%)
Nov 23, 2005 47.77 48.00 47.55 47.65 442,100 -0.12(-0.25%)
Nov 22, 2005 47.40 48.28 47.27 47.77 911,600 +0.56(+1.19%)
Nov 21, 2005 46.90 47.21 46.42 47.21 573,900 +0.39(+0.83%)
Nov 18, 2005 46.65 47.00 46.32 46.82 706,600 +0.40(+0.86%)
Nov 17, 2005 45.62 46.49 45.62 46.42 1,141,700 +1.02(+2.25%)
Nov 16, 2005 45.40 45.50 45.32 45.40 402,700 +0.07(+0.15%)
Nov 15, 2005 45.59 45.72 45.22 45.33 491,100 -0.26(-0.57%)
Nov 14, 2005 45.44 45.65 45.20 45.59 476,800 +0.30(+0.66%)
Nov 11, 2005 45.05 45.34 44.93 45.29 317,400 +0.29(+0.64%)
Nov 10, 2005 44.81 45.02 44.60 45.00 419,600 +0.25(+0.56%)
Nov 09, 2005 44.52 44.84 44.34 44.75 362,600 -0.08(-0.18%)
Nov 08, 2005 44.93 45.00 44.56 44.83 386,100 -0.17(-0.38%)
Nov 07, 2005 45.15 45.25 44.79 45.00 460,700 +0.04(+0.09%)
Nov 04, 2005 44.88 45.33 44.64 44.96 941,300 +0.08(+0.18%)
Nov 03, 2005 45.20 45.78 44.63 44.88 1,503,500 +0.88(+2.00%)
Nov 02, 2005 44.30 44.43 43.60 44.00 1,781,900 +1.00(+2.33%)
Nov 01, 2005 42.87 43.09 42.59 43.00 1,088,800 -0.02(-0.05%)
Oct 31, 2005 43.00 43.14 42.05 43.02 2,231,300 -0.98(-2.23%)
Oct 28, 2005 43.86 44.13 43.66 44.00 701,200 +0.27(+0.62%)
Oct 27, 2005 44.05 44.27 43.73 43.73 639,300 -0.30(-0.68%)
Oct 26, 2005 44.17 44.46 43.79 44.03 777,400 -0.13(-0.29%)
Oct 25, 2005 44.40 44.65 43.75 44.16 582,500 -0.24(-0.54%)
Oct 24, 2005 44.18 44.82 44.18 44.40 445,800 +0.41(+0.93%)
Oct 21, 2005 43.93 44.18 43.77 43.99 433,800 +0.14(+0.32%)
Oct 20, 2005 44.25 44.55 43.71 43.85 618,000 -0.77(-1.73%)
Oct 19, 2005 44.58 44.72 43.82 44.62 437,000 +0.04(+0.09%)
Oct 18, 2005 44.71 44.80 44.50 44.58 422,500 -0.13(-0.29%)
Oct 17, 2005 44.65 45.62 44.65 44.71 679,400 +0.38(+0.86%)
Oct 14, 2005 44.02 44.39 43.65 44.33 504,600 +0.33(+0.75%)
Oct 13, 2005 44.02 44.32 43.56 44.00 466,900 -0.02(-0.05%)
Oct 12, 2005 44.08 44.57 43.78 44.02 600,000 -0.17(-0.38%)
Oct 11, 2005 44.50 44.77 43.97 44.19 754,500 -0.52(-1.16%)
Oct 10, 2005 44.64 44.95 44.32 44.71 375,600 +0.08(+0.18%)
Oct 07, 2005 45.00 45.45 44.58 44.63 594,500 -0.17(-0.38%)
Oct 06, 2005 44.85 44.89 44.12 44.80 1,019,800 +0.05(+0.11%)
Oct 05, 2005 45.71 45.80 44.75 44.75 452,600 -0.96(-2.10%)
Oct 04, 2005 45.85 46.20 45.71 45.71 316,200 -0.05(-0.11%)
Oct 03, 2005 46.20 46.45 45.74 45.76 624,500 -0.19(-0.41%)
Sep 30, 2005 45.25 46.14 45.16 45.95 454,100 +0.55(+1.21%)
Sep 29, 2005 45.22 45.47 44.85 45.40 313,100 +0.10(+0.22%)
Sep 28, 2005 45.60 45.79 45.09 45.30 311,200 -0.13(-0.29%)
Sep 27, 2005 45.35 45.78 44.80 45.43 471,000 -0.06(-0.13%)
Sep 26, 2005 45.56 45.58 44.68 45.49 749,200 +0.13(+0.29%)
Sep 23, 2005 45.36 46.08 45.35 45.36 613,400 -0.42(-0.92%)
Sep 22, 2005 45.40 46.00 45.05 45.78 434,100 +0.52(+1.15%)
Sep 21, 2005 46.60 46.60 45.08 45.26 692,800 -1.46(-3.13%)
Sep 20, 2005 46.95 47.33 46.67 46.72 426,200 -0.22(-0.47%)
Sep 19, 2005 46.75 47.19 46.75 46.94 483,200 +0.20(+0.43%)
Sep 16, 2005 46.85 47.05 46.74 46.74 517,700 -0.02(-0.04%)
Sep 15, 2005 46.70 47.00 46.67 46.76 331,400 +0.06(+0.13%)
Sep 14, 2005 47.10 47.25 46.01 46.70 557,000 -0.39(-0.83%)
Sep 13, 2005 47.20 47.27 47.00 47.09 568,900 -0.11(-0.23%)
Sep 12, 2005 47.23 47.39 47.01 47.20 580,500 -0.04(-0.08%)
Sep 09, 2005 46.92 47.79 46.87 47.24 498,400 +0.51(+1.09%)
Sep 08, 2005 46.77 47.10 46.65 46.73 453,800 -0.10(-0.21%)
Sep 07, 2005 46.25 47.08 46.12 46.83 673,600 +0.56(+1.21%)
Sep 06, 2005 46.20 46.39 46.04 46.27 584,600 +0.06(+0.13%)
Sep 02, 2005 45.95 46.47 45.95 46.21 748,100 +0.50(+1.09%)
Sep 01, 2005 45.70 45.90 45.57 45.71 624,600 +0.17(+0.37%)
Aug 31, 2005 45.00 45.54 44.92 45.54 571,400 +0.51(+1.13%)
Aug 30, 2005 44.96 45.30 44.85 45.03 719,400 +0.10(+0.22%)
Aug 29, 2005 44.92 45.05 44.71 44.93 399,200 -0.03(-0.07%)
Aug 26, 2005 44.90 45.02 44.42 44.96 320,100 -0.23(-0.51%)
Aug 25, 2005 45.24 45.30 44.78 45.19 676,400 +0.32(+0.71%)
Aug 24, 2005 44.75 45.32 44.72 44.87 531,300 +0.13(+0.29%)
Aug 23, 2005 45.20 45.50 44.73 44.74 629,200 -0.37(-0.82%)
Aug 22, 2005 45.05 45.58 44.99 45.11 531,300 +0.31(+0.69%)
Aug 19, 2005 44.18 44.99 44.05 44.80 401,800 +0.87(+1.98%)
Aug 18, 2005 44.45 44.45 43.89 43.93 413,700 -0.51(-1.15%)
Aug 17, 2005 44.15 44.49 43.89 44.44 666,500 +0.43(+0.98%)
Aug 16, 2005 45.06 45.06 44.00 44.01 802,000 -1.04(-2.31%)
Aug 15, 2005 44.70 45.15 44.28 45.05 735,700 +0.24(+0.54%)
Aug 12, 2005 45.33 45.46 44.27 44.81 727,200 -0.55(-1.21%)
Aug 11, 2005 45.46 45.56 45.24 45.36 879,900 +0.00(+0.00%)
Aug 10, 2005 44.96 45.39 44.94 45.36 1,919,100 +0.40(+0.89%)
Aug 09, 2005 44.11 45.08 43.91 44.96 1,054,200 +0.83(+1.88%)
Aug 08, 2005 44.06 44.49 43.88 44.13 1,282,000 +0.02(+0.05%)
Aug 05, 2005 43.51 44.34 43.50 44.11 1,602,600 +0.51(+1.17%)
Aug 04, 2005 43.86 44.03 43.30 43.60 1,572,000 -0.50(-1.13%)
Aug 03, 2005 48.30 48.30 43.60 44.10 4,254,900 -4.81(-9.83%)
Aug 02, 2005 49.29 49.48 48.85 48.91 621,000 -0.29(-0.59%)
Aug 01, 2005 48.91 49.43 48.91 49.20 390,100 +0.32(+0.65%)
Jul 29, 2005 49.28 49.33 48.81 48.88 457,400 -0.52(-1.05%)
Jul 28, 2005 49.73 49.94 49.35 49.40 594,600 -0.34(-0.68%)
Jul 27, 2005 49.71 49.99 49.37 49.74 412,800 +0.03(+0.06%)
Jul 26, 2005 49.66 49.85 49.22 49.71 261,200 +0.14(+0.28%)
Jul 25, 2005 50.15 50.15 49.48 49.57 386,500 -0.52(-1.04%)
Jul 22, 2005 49.41 50.10 49.41 50.09 485,600 +0.98(+2.00%)
Jul 21, 2005 49.00 49.55 48.77 49.11 381,800 -0.02(-0.04%)
Jul 20, 2005 48.35 49.19 48.35 49.13 359,300 +0.63(+1.30%)
Jul 19, 2005 48.55 48.99 48.39 48.50 560,300 +0.48(+1.00%)
Jul 18, 2005 47.99 48.26 47.90 48.02 286,300 +0.04(+0.08%)
Jul 15, 2005 47.84 48.07 47.82 47.98 366,900 +0.03(+0.06%)
Jul 14, 2005 48.10 48.30 47.90 47.95 487,600 -0.04(-0.08%)
Jul 13, 2005 48.15 48.39 47.81 47.99 377,000 +0.03(+0.06%)
Jul 12, 2005 48.25 48.35 47.80 47.96 394,600 -0.34(-0.70%)
Jul 11, 2005 47.97 48.66 47.92 48.30 939,600 +0.58(+1.22%)
Jul 08, 2005 46.90 47.87 46.86 47.72 530,100 +0.72(+1.53%)
Jul 07, 2005 46.19 47.15 46.14 47.00 543,900 +0.81(+1.75%)
Jul 06, 2005 46.20 46.50 46.18 46.19 472,200 -0.17(-0.37%)
Jul 05, 2005 46.00 46.45 45.72 46.36 325,800 +0.29(+0.63%)
Jul 01, 2005 46.10 46.14 45.69 46.07 443,800 +0.09(+0.20%)
Jun 30, 2005 45.98 46.37 45.80 45.98 557,500 -0.16(-0.35%)
Jun 29, 2005 45.79 46.16 45.64 46.14 531,400 +0.26(+0.57%)
Jun 28, 2005 44.92 45.88 44.74 45.88 473,000 +0.92(+2.05%)
Jun 27, 2005 44.76 44.98 44.28 44.96 486,800 +0.21(+0.47%)
Jun 24, 2005 45.92 46.03 44.61 44.75 469,300 -1.19(-2.59%)
Jun 23, 2005 45.74 46.33 45.74 45.94 803,900 +0.20(+0.44%)
Jun 22, 2005 45.81 45.85 45.35 45.74 332,800 -0.11(-0.24%)
Jun 21, 2005 45.39 46.03 45.39 45.85 737,500 +0.43(+0.95%)
Jun 20, 2005 44.60 45.62 44.47 45.42 479,400 +0.43(+0.96%)
Jun 17, 2005 44.89 45.24 44.75 44.99 661,000 +0.32(+0.72%)
Jun 16, 2005 44.28 44.67 44.25 44.67 195,500 +0.36(+0.81%)
Jun 15, 2005 44.10 44.47 44.01 44.31 370,200 +0.45(+1.03%)
Jun 14, 2005 43.90 44.32 43.60 43.86 637,000 -0.04(-0.09%)
Jun 13, 2005 44.20 44.56 43.68 43.90 846,100 -0.30(-0.68%)
Jun 10, 2005 44.39 44.55 44.17 44.20 714,000 +0.04(+0.09%)
Jun 09, 2005 44.67 44.87 43.99 44.16 923,100 -0.45(-1.01%)
Jun 08, 2005 45.17 45.17 44.56 44.61 1,022,800 -0.25(-0.56%)
Jun 07, 2005 45.27 45.50 44.83 44.86 601,900 -0.41(-0.91%)
Jun 06, 2005 45.02 45.58 44.90 45.27 599,300 +0.26(+0.58%)
Jun 03, 2005 44.98 45.13 44.87 45.01 455,100 -0.02(-0.04%)
Jun 02, 2005 44.38 45.10 44.33 45.03 690,500 +0.51(+1.15%)
Jun 01, 2005 44.61 44.98 44.41 44.52 451,600 +0.11(+0.25%)
May 31, 2005 44.37 44.57 44.27 44.41 1,359,500 +0.12(+0.27%)
May 27, 2005 44.36 44.54 44.20 44.29 374,200 +0.05(+0.11%)
May 26, 2005 43.43 44.28 43.42 44.24 476,700 +0.84(+1.94%)
May 25, 2005 44.01 44.01 43.26 43.40 551,600 -0.61(-1.39%)
May 24, 2005 44.22 44.30 43.80 44.01 465,600 -0.77(-1.72%)
May 23, 2005 43.93 44.90 43.88 44.78 738,300 +0.80(+1.82%)
May 20, 2005 43.74 44.03 43.43 43.98 601,800 +0.24(+0.55%)
May 19, 2005 43.24 44.05 43.08 43.74 695,400 +0.57(+1.32%)
May 18, 2005 42.16 43.23 42.05 43.17 1,072,200 +1.05(+2.49%)
May 17, 2005 41.18 42.19 41.00 42.12 689,900 +0.69(+1.67%)
May 16, 2005 40.22 41.50 40.22 41.43 586,900 +1.29(+3.21%)
May 13, 2005 40.92 41.12 39.66 40.14 1,058,000 -1.15(-2.79%)
May 12, 2005 41.88 42.18 41.29 41.29 698,600 -0.71(-1.69%)
May 11, 2005 41.54 42.19 41.50 42.00 723,100 +0.38(+0.91%)
May 10, 2005 42.23 42.41 41.54 41.62 1,099,600 -0.68(-1.61%)
May 09, 2005 41.53 42.33 41.38 42.30 1,226,000 +0.77(+1.85%)
May 06, 2005 41.50 41.60 41.21 41.53 1,021,600 +0.84(+2.06%)
May 05, 2005 41.20 41.21 40.66 40.69 1,173,100 -0.52(-1.26%)
May 04, 2005 40.60 41.68 39.80 41.21 2,387,700 +2.42(+6.24%)
May 03, 2005 38.57 38.94 38.38 38.79 685,800 -0.12(-0.31%)
May 02, 2005 39.05 39.18 38.52 38.91 299,700 +0.22(+0.57%)
Apr 29, 2005 38.70 38.73 37.95 38.69 306,100 +0.11(+0.29%)
Apr 28, 2005 39.13 39.13 38.49 38.58 310,700 -0.57(-1.46%)
Apr 27, 2005 39.01 39.33 37.83 39.15 657,700 +0.14(+0.36%)
Apr 26, 2005 39.92 39.93 38.62 39.01 1,002,600 -0.91(-2.28%)
Apr 25, 2005 40.14 40.20 39.70 39.92 569,500 -0.20(-0.50%)
Apr 22, 2005 39.85 40.38 39.69 40.12 627,500 +0.32(+0.80%)
Apr 21, 2005 39.80 39.95 39.51 39.80 595,200 +0.37(+0.94%)
Apr 20, 2005 40.20 40.25 39.39 39.43 526,100 -0.57(-1.43%)
Apr 19, 2005 40.20 40.20 39.77 40.00 705,900 +0.12(+0.30%)
Apr 18, 2005 39.81 40.40 39.60 39.88 757,700 +0.08(+0.20%)
Apr 15, 2005 40.77 40.77 39.40 39.80 832,800 -0.97(-2.38%)
Apr 14, 2005 41.45 41.45 40.75 40.77 568,200 -0.48(-1.16%)
Apr 13, 2005 41.97 41.97 41.10 41.25 577,400 -0.97(-2.30%)
Apr 12, 2005 42.30 42.64 41.70 42.22 590,800 -0.03(-0.07%)
Apr 11, 2005 41.90 42.70 41.87 42.25 653,100 +0.45(+1.08%)
Apr 08, 2005 42.48 42.48 41.66 41.80 433,700 -0.60(-1.42%)
Apr 07, 2005 42.35 42.69 42.03 42.40 342,900 +0.38(+0.90%)
Apr 06, 2005 41.50 42.49 41.12 42.02 701,600 +0.39(+0.94%)
Apr 05, 2005 42.29 43.25 41.57 41.63 857,300 -0.57(-1.35%)
Apr 04, 2005 42.50 42.51 41.91 42.20 628,200 -0.38(-0.89%)
Apr 01, 2005 43.40 43.42 42.51 42.58 363,200 -0.70(-1.62%)
Mar 31, 2005 42.95 43.68 42.94 43.28 448,900 +0.13(+0.30%)
Mar 30, 2005 42.70 43.36 42.70 43.15 406,000 +0.56(+1.31%)
Mar 29, 2005 43.65 43.86 42.57 42.59 690,900 -1.40(-3.18%)
Mar 28, 2005 43.60 44.15 43.50 43.99 995,200 +0.99(+2.30%)
Mar 24, 2005 43.07 43.32 42.87 43.00 441,900 -0.04(-0.09%)
Mar 23, 2005 43.15 43.68 42.96 43.04 402,500 -0.34(-0.78%)
Mar 22, 2005 42.95 43.55 42.95 43.38 791,400 +0.22(+0.51%)
Mar 21, 2005 42.80 43.78 42.75 43.16 697,900 +0.01(+0.02%)
Mar 18, 2005 43.00 43.16 42.70 43.15 768,400 +0.16(+0.37%)
Mar 17, 2005 43.60 43.60 42.75 42.99 787,000 -0.66(-1.51%)
Mar 16, 2005 44.00 44.07 43.28 43.65 1,077,300 -0.34(-0.77%)
Mar 15, 2005 43.80 44.08 43.35 43.99 627,800 +0.39(+0.89%)
Mar 14, 2005 43.90 44.14 43.25 43.60 682,800 -0.48(-1.09%)
Mar 11, 2005 43.95 44.54 43.69 44.08 546,600 +0.24(+0.55%)
Mar 10, 2005 44.48 44.64 43.60 43.84 593,700 -0.66(-1.48%)
Mar 09, 2005 44.55 44.86 44.30 44.50 955,500 -0.15(-0.34%)
Mar 08, 2005 44.70 45.12 44.35 44.65 1,173,800 -0.19(-0.42%)
Mar 07, 2005 44.17 45.35 43.85 44.84 1,045,000 +0.71(+1.61%)
Mar 04, 2005 41.45 44.73 41.45 44.13 2,919,300 +2.93(+7.11%)
Mar 03, 2005 43.25 43.80 40.96 41.20 4,502,200 -3.82(-8.49%)
Mar 02, 2005 45.35 46.25 44.90 45.02 1,386,100 -0.58(-1.27%)
Mar 01, 2005 47.90 47.90 45.46 45.60 2,312,100 +1.08(+2.43%)
Feb 28, 2005 43.79 44.75 43.79 44.52 763,400 +0.73(+1.67%)
Feb 25, 2005 43.05 43.85 43.00 43.79 280,800 +0.59(+1.37%)
Feb 24, 2005 42.67 43.30 42.47 43.20 547,400 +0.50(+1.17%)
Feb 23, 2005 42.60 42.93 42.37 42.70 416,000 +0.22(+0.52%)
Feb 22, 2005 42.72 43.09 42.22 42.48 461,700 -0.42(-0.98%)
Feb 18, 2005 43.00 43.20 42.85 42.90 390,400 +0.00(+0.00%)
Feb 17, 2005 43.35 43.59 42.86 42.90 171,300 -0.36(-0.83%)
Feb 16, 2005 43.13 43.28 42.64 43.26 264,400 +0.16(+0.37%)
Feb 15, 2005 43.75 43.80 42.50 43.10 392,900 -0.73(-1.67%)
Feb 14, 2005 42.55 43.97 42.55 43.83 546,200 +1.18(+2.77%)
Feb 11, 2005 42.31 42.74 41.94 42.65 485,400 +0.34(+0.80%)
Feb 10, 2005 42.20 42.35 41.71 42.31 674,900 +0.01(+0.02%)
Feb 09, 2005 42.92 42.95 42.21 42.30 506,200 -0.62(-1.44%)
Feb 08, 2005 43.67 43.67 42.80 42.92 578,400 -0.75(-1.72%)
Feb 07, 2005 43.90 44.07 43.42 43.67 456,400 -0.52(-1.18%)
Feb 04, 2005 43.10 45.12 43.10 44.19 1,308,200 +1.01(+2.34%)
Feb 03, 2005 42.90 43.18 42.71 43.18 595,400 +0.10(+0.23%)
Feb 02, 2005 42.30 43.22 42.10 43.08 800,800 +1.00(+2.38%)
Feb 01, 2005 41.90 42.13 41.70 42.08 397,700 +0.18(+0.43%)
Jan 31, 2005 41.51 42.14 41.28 41.90 524,400 +0.40(+0.96%)
Jan 28, 2005 41.70 41.70 41.06 41.50 507,300 -0.25(-0.60%)
Jan 27, 2005 41.41 41.94 41.20 41.75 671,800 +0.34(+0.82%)
Jan 26, 2005 40.95 41.49 40.79 41.41 580,300 +0.58(+1.42%)
Jan 25, 2005 40.48 41.43 40.48 40.83 765,900 +0.35(+0.86%)
Jan 24, 2005 40.97 41.22 40.45 40.48 983,200 -0.49(-1.20%)
Jan 21, 2005 41.66 42.19 40.91 40.97 2,129,500 -0.69(-1.66%)
Jan 20, 2005 38.35 41.78 38.34 41.66 3,800,500 +3.37(+8.80%)
Jan 19, 2005 38.50 38.60 38.14 38.29 875,400 -0.31(-0.80%)
Jan 18, 2005 38.47 38.76 38.25 38.60 689,500 -0.07(-0.18%)
Jan 14, 2005 38.26 38.80 38.22 38.67 491,500 +0.42(+1.10%)
Jan 13, 2005 38.27 38.61 38.00 38.25 651,700 +0.15(+0.39%)
Jan 12, 2005 38.45 38.49 37.85 38.10 761,400 -0.25(-0.65%)
Jan 11, 2005 38.85 38.85 38.23 38.35 635,700 -0.50(-1.29%)
Jan 10, 2005 38.75 39.24 38.64 38.85 1,037,100 +0.10(+0.26%)
Jan 07, 2005 38.75 38.90 38.55 38.75 840,300 +0.23(+0.60%)
Jan 06, 2005 38.55 38.74 38.25 38.52 544,200 +0.22(+0.57%)
Jan 05, 2005 39.05 39.09 38.15 38.30 913,300 -0.70(-1.79%)
Jan 04, 2005 39.50 39.60 38.81 39.00 1,153,700 -0.38(-0.96%)
Jan 03, 2005 40.25 40.60 39.10 39.38 702,100 -0.68(-1.70%)
Dec 31, 2004 40.09 40.38 39.90 40.06 448,400 -0.20(-0.50%)
Dec 30, 2004 40.05 40.53 39.89 40.26 374,500 +0.06(+0.15%)
Dec 29, 2004 40.11 40.37 39.76 40.20 432,200 +0.10(+0.25%)
Dec 28, 2004 40.40 40.50 39.88 40.10 428,500 -0.07(-0.17%)
Dec 27, 2004 40.57 40.86 39.86 40.17 495,400 -0.35(-0.86%)
Dec 23, 2004 39.66 40.92 39.66 40.52 876,200 +0.70(+1.76%)
Dec 22, 2004 38.97 39.94 38.80 39.82 835,900 +0.77(+1.97%)
Dec 21, 2004 38.62 39.13 38.58 39.05 610,800 +0.43(+1.11%)
Dec 20, 2004 39.04 39.04 38.44 38.62 964,500 -0.41(-1.05%)
Dec 17, 2004 38.50 39.60 38.35 39.03 1,726,500 -1.47(-3.63%)
Dec 16, 2004 40.90 41.27 40.05 40.50 655,300 -0.49(-1.20%)
Dec 15, 2004 40.50 41.14 40.50 40.99 842,000 +0.33(+0.81%)
Dec 14, 2004 39.70 40.92 39.70 40.66 1,356,000 +0.91(+2.29%)
Dec 13, 2004 39.90 40.00 39.63 39.75 688,000 -0.15(-0.38%)
Dec 10, 2004 40.10 40.14 39.65 39.90 1,358,600 +0.14(+0.35%)
Dec 09, 2004 41.10 41.60 39.51 39.76 2,313,700 -0.24(-0.60%)
Dec 08, 2004 40.03 40.35 39.84 40.00 621,400 -0.48(-1.19%)
Dec 07, 2004 40.69 40.74 40.01 40.48 834,400 -0.36(-0.88%)
Dec 06, 2004 40.80 41.26 40.45 40.84 767,700 -0.06(-0.15%)
Dec 03, 2004 40.75 41.43 40.60 40.90 333,100 -0.10(-0.24%)
Dec 02, 2004 41.15 41.60 40.91 41.00 437,500 -0.33(-0.80%)
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.