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

SPX Corp (NY: SPXC )

154.85 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2004 9.816 9.887 9.770 9.809 1,831,294 -0.05(-0.50%)
Dec 30, 2004 9.806 9.924 9.767 9.858 1,529,482 +0.01(+0.15%)
Dec 29, 2004 9.821 9.885 9.735 9.843 1,765,133 +0.02(+0.25%)
Dec 28, 2004 9.892 9.917 9.765 9.819 1,750,022 -0.02(-0.17%)
Dec 27, 2004 9.934 10.00 9.760 9.836 2,023,246 -0.09(-0.86%)
Dec 23, 2004 9.711 10.02 9.711 9.921 3,578,458 +0.17(+1.76%)
Dec 22, 2004 9.542 9.779 9.500 9.750 3,413,870 +0.19(+1.97%)
Dec 21, 2004 9.456 9.581 9.446 9.562 2,494,547 +0.11(+1.11%)
Dec 20, 2004 9.559 9.559 9.412 9.456 3,939,081 -0.10(-1.05%)
Dec 17, 2004 9.427 9.696 9.390 9.557 7,051,139 -0.36(-3.63%)
Dec 16, 2004 10.01 10.11 9.806 9.917 2,676,288 -0.12(-1.20%)
Dec 15, 2004 9.917 10.07 9.917 10.04 3,438,783 +0.08(+0.81%)
Dec 14, 2004 9.721 10.02 9.721 9.956 5,537,992 +0.22(+2.29%)
Dec 13, 2004 9.770 9.794 9.704 9.733 2,809,837 -0.04(-0.38%)
Dec 10, 2004 9.819 9.828 9.708 9.770 5,548,611 +0.03(+0.35%)
Dec 09, 2004 10.06 10.19 9.674 9.735 9,449,302 -0.06(-0.60%)
Dec 08, 2004 9.802 9.880 9.755 9.794 2,537,838 -0.12(-1.19%)
Dec 07, 2004 9.963 9.975 9.797 9.912 3,407,744 -0.09(-0.88%)
Dec 06, 2004 9.990 10.10 9.904 10.000 3,135,337 -0.01(-0.15%)
Dec 03, 2004 9.978 10.14 9.941 10.01 1,360,402 -0.02(-0.24%)
Dec 02, 2004 10.08 10.19 10.02 10.04 1,786,778 -0.08(-0.80%)
Dec 01, 2004 10.07 10.15 9.948 10.12 2,800,035 +0.05(+0.53%)
Nov 30, 2004 10.12 10.13 9.980 10.07 3,689,544 -0.14(-1.34%)
Nov 29, 2004 10.28 10.45 10.11 10.20 1,567,872 -0.08(-0.74%)
Nov 26, 2004 10.33 10.35 10.26 10.28 626,087 -0.05(-0.45%)
Nov 24, 2004 10.26 10.37 10.21 10.33 2,986,268 +0.07(+0.67%)
Nov 23, 2004 10.27 10.29 10.16 10.26 2,873,140 -0.01(-0.12%)
Nov 22, 2004 10.35 10.44 10.22 10.27 4,433,253 -0.12(-1.20%)
Nov 19, 2004 10.50 10.56 10.33 10.39 3,051,613 -0.15(-1.39%)
Nov 18, 2004 10.59 10.63 10.44 10.54 2,145,359 -0.01(-0.12%)
Nov 17, 2004 10.50 10.73 10.47 10.55 4,547,198 +0.06(+0.54%)
Nov 16, 2004 10.65 10.66 10.46 10.50 8,029,272 -0.33(-3.03%)
Nov 15, 2004 11.10 11.46 10.70 10.82 14,724,689 +0.30(+2.84%)
Nov 12, 2004 10.63 10.75 10.42 10.53 3,221,102 -0.09(-0.85%)
Nov 11, 2004 10.36 10.65 10.33 10.62 3,132,478 +0.30(+2.92%)
Nov 10, 2004 10.39 10.39 10.21 10.32 3,654,013 -0.11(-1.06%)
Nov 09, 2004 10.36 10.53 10.36 10.43 2,250,320 +0.07(+0.66%)
Nov 08, 2004 10.41 10.41 10.23 10.36 3,262,759 -0.05(-0.47%)
Nov 05, 2004 10.49 10.80 10.35 10.41 10,523,820 +0.12(+1.14%)
Nov 04, 2004 10.04 10.33 9.757 10.29 11,227,504 +0.77(+8.10%)
Nov 03, 2004 9.427 9.642 9.410 9.517 5,548,203 +0.30(+3.30%)
Nov 02, 2004 9.028 9.319 8.945 9.214 5,322,762 +0.16(+1.79%)
Nov 01, 2004 8.937 9.307 8.900 9.052 12,065,554 -0.34(-3.60%)
Oct 29, 2004 9.280 9.917 9.238 9.390 8,436,862 +0.17(+1.83%)
Oct 28, 2004 9.170 9.265 9.126 9.221 2,842,918 +0.05(+0.56%)
Oct 27, 2004 9.160 9.255 9.109 9.170 4,259,272 +0.01(+0.13%)
Oct 26, 2004 9.180 9.182 9.067 9.158 4,002,384 -0.02(-0.24%)
Oct 25, 2004 9.170 9.285 9.126 9.180 3,708,331 -0.04(-0.43%)
Oct 22, 2004 9.282 9.326 9.197 9.219 2,416,950 -0.06(-0.66%)
Oct 21, 2004 9.153 9.317 9.133 9.280 2,673,837 +0.13(+1.39%)
Oct 20, 2004 9.011 9.162 8.974 9.153 3,182,712 +0.14(+1.58%)
Oct 19, 2004 9.025 9.148 8.986 9.011 2,825,356 -0.01(-0.16%)
Oct 18, 2004 9.023 9.065 8.927 9.025 2,421,442 +0.05(+0.57%)
Oct 15, 2004 8.967 9.030 8.913 8.974 2,416,950 -0.02(-0.27%)
Oct 14, 2004 9.219 9.219 8.967 8.998 4,291,127 -0.22(-2.39%)
Oct 13, 2004 9.233 9.363 9.175 9.219 5,771,193 +0.01(+0.08%)
Oct 12, 2004 9.118 9.219 9.079 9.211 2,948,286 +0.09(+1.02%)
Oct 11, 2004 9.018 9.153 9.011 9.118 1,719,799 +0.10(+1.11%)
Oct 08, 2004 9.192 9.192 8.984 9.018 3,613,172 -0.17(-1.89%)
Oct 07, 2004 9.304 9.304 9.170 9.192 2,894,377 -0.15(-1.62%)
Oct 06, 2004 9.219 9.344 9.145 9.344 4,326,250 +0.21(+2.33%)
Oct 05, 2004 9.077 9.165 9.033 9.131 5,696,046 +0.06(+0.62%)
Oct 04, 2004 9.145 9.207 8.998 9.074 5,979,480 +0.16(+1.81%)
Oct 01, 2004 8.717 8.962 8.702 8.913 5,341,957 +0.24(+2.82%)
Sep 30, 2004 8.521 8.705 8.457 8.668 3,679,743 +0.19(+2.19%)
Sep 29, 2004 8.411 8.668 8.394 8.482 2,589,297 +0.05(+0.64%)
Sep 28, 2004 8.286 8.509 8.264 8.428 2,297,286 +0.14(+1.74%)
Sep 27, 2004 8.398 8.398 8.173 8.283 3,743,862 -0.09(-1.11%)
Sep 24, 2004 8.516 8.516 8.347 8.376 5,196,973 -0.19(-2.20%)
Sep 23, 2004 8.712 8.714 8.536 8.565 3,544,560 -0.18(-2.10%)
Sep 22, 2004 8.736 8.834 8.702 8.749 4,351,980 +0.02(+0.22%)
Sep 21, 2004 8.864 8.883 8.678 8.729 3,880,679 -0.11(-1.25%)
Sep 20, 2004 8.976 8.976 8.780 8.839 3,202,724 -0.14(-1.58%)
Sep 17, 2004 8.874 8.998 8.854 8.981 3,733,652 +0.11(+1.24%)
Sep 16, 2004 8.572 8.876 8.572 8.871 5,461,620 +0.30(+3.48%)
Sep 15, 2004 8.656 8.656 8.555 8.572 4,055,885 -0.08(-0.96%)
Sep 14, 2004 8.680 8.680 8.521 8.656 5,352,984 -0.05(-0.56%)
Sep 13, 2004 8.141 8.783 8.068 8.705 9,768,676 +0.41(+4.93%)
Sep 10, 2004 8.242 8.323 8.176 8.296 3,495,551 +0.06(+0.68%)
Sep 09, 2004 8.117 8.276 8.092 8.239 7,118,526 +0.09(+1.05%)
Sep 08, 2004 8.668 8.668 7.948 8.154 25,462,514 -0.78(-8.74%)
Sep 07, 2004 8.937 9.099 8.866 8.935 2,637,081 +0.10(+1.11%)
Sep 03, 2004 9.050 9.050 8.778 8.837 4,042,408 -0.22(-2.46%)
Sep 02, 2004 8.876 9.101 8.864 9.060 3,253,775 +0.20(+2.21%)
Sep 01, 2004 8.913 8.913 8.822 8.864 3,883,946 -0.07(-0.79%)
Aug 31, 2004 9.006 9.087 8.866 8.935 4,188,209 -0.07(-0.76%)
Aug 30, 2004 9.013 9.077 8.876 9.003 2,277,274 -0.01(-0.11%)
Aug 27, 2004 9.047 9.158 9.003 9.013 2,519,460 +0.01(+0.14%)
Aug 26, 2004 8.969 9.096 8.969 9.001 2,381,418 -0.04(-0.46%)
Aug 25, 2004 8.942 9.101 8.832 9.042 2,860,071 +0.13(+1.43%)
Aug 24, 2004 9.060 9.123 8.842 8.915 4,524,736 -0.11(-1.25%)
Aug 23, 2004 9.138 9.224 9.001 9.028 3,294,207 -0.07(-0.81%)
Aug 20, 2004 9.047 9.184 9.035 9.101 2,484,337 +0.06(+0.68%)
Aug 19, 2004 9.184 9.260 8.986 9.040 1,982,405 -0.17(-1.83%)
Aug 18, 2004 9.126 9.246 9.079 9.209 2,859,254 +0.06(+0.64%)
Aug 17, 2004 9.121 9.263 9.118 9.150 2,292,386 +0.06(+0.70%)
Aug 16, 2004 8.937 9.138 8.883 9.087 2,663,627 +0.15(+1.67%)
Aug 13, 2004 9.140 9.184 8.900 8.937 4,944,578 -0.20(-2.22%)
Aug 12, 2004 9.297 9.304 9.040 9.140 4,895,569 -0.15(-1.66%)
Aug 11, 2004 9.329 9.368 9.121 9.295 4,172,689 -0.13(-1.35%)
Aug 10, 2004 9.304 9.493 9.297 9.422 3,607,455 +0.12(+1.26%)
Aug 09, 2004 8.974 9.329 8.974 9.304 6,023,996 +0.33(+3.68%)
Aug 06, 2004 8.925 9.016 8.807 8.974 5,265,177 -0.06(-0.68%)
Aug 05, 2004 8.962 9.047 8.940 9.035 7,770,343 +0.06(+0.68%)
Aug 04, 2004 8.937 8.986 8.756 8.974 9,732,328 -0.09(-0.95%)
Aug 03, 2004 9.060 9.140 8.937 9.060 8,890,194 -0.09(-0.94%)
Aug 02, 2004 9.855 9.858 9.040 9.145 19,259,228 -0.88(-8.79%)
Jul 30, 2004 10.19 10.28 10.03 10.03 5,054,439 -0.19(-1.89%)
Jul 29, 2004 10.27 10.30 10.14 10.22 2,297,286 -0.00(-0.02%)
Jul 28, 2004 10.28 10.29 10.11 10.22 2,411,640 -0.09(-0.90%)
Jul 27, 2004 10.34 10.43 10.23 10.32 2,918,064 -0.02(-0.24%)
Jul 26, 2004 10.30 10.41 10.25 10.34 1,729,193 +0.04(+0.38%)
Jul 23, 2004 10.37 10.44 10.25 10.30 999,779 -0.13(-1.29%)
Jul 22, 2004 10.39 10.50 10.31 10.44 2,386,727 +0.03(+0.28%)
Jul 21, 2004 10.58 10.70 10.40 10.41 3,293,390 -0.16(-1.53%)
Jul 20, 2004 10.45 10.59 10.43 10.57 2,035,089 +0.14(+1.31%)
Jul 19, 2004 10.47 10.50 10.34 10.43 1,099,430 -0.05(-0.47%)
Jul 16, 2004 10.61 10.63 10.41 10.48 1,391,032 -0.10(-0.93%)
Jul 15, 2004 10.62 10.67 10.55 10.58 2,753,068 -0.04(-0.42%)
Jul 14, 2004 10.47 10.67 10.44 10.62 2,243,377 +0.09(+0.88%)
Jul 13, 2004 10.60 10.61 10.52 10.53 2,754,702 -0.01(-0.14%)
Jul 12, 2004 10.46 10.58 10.38 10.54 2,092,675 +0.07(+0.63%)
Jul 09, 2004 10.24 10.48 10.20 10.48 5,457,945 +0.24(+2.30%)
Jul 08, 2004 10.47 10.47 10.01 10.24 9,927,138 -0.23(-2.18%)
Jul 07, 2004 10.92 10.92 10.38 10.47 7,597,178 -0.45(-4.08%)
Jul 06, 2004 10.99 11.03 10.89 10.92 2,284,217 -0.13(-1.15%)
Jul 02, 2004 11.11 11.11 11.00 11.04 1,620,148 -0.04(-0.38%)
Jul 01, 2004 11.34 11.60 11.08 11.08 2,332,409 -0.29(-2.52%)
Jun 30, 2004 11.31 11.40 11.29 11.37 4,151,452 +0.06(+0.52%)
Jun 29, 2004 11.04 11.39 11.00 11.31 3,195,781 +0.31(+2.83%)
Jun 28, 2004 11.01 11.13 10.97 11.00 1,926,862 +0.01(+0.13%)
Jun 25, 2004 11.03 11.15 10.95 10.99 2,141,275 -0.06(-0.55%)
Jun 24, 2004 10.96 11.13 10.93 11.05 1,702,238 +0.10(+0.94%)
Jun 23, 2004 10.77 11.00 10.77 10.95 2,202,128 +0.11(+1.02%)
Jun 22, 2004 10.86 10.96 10.82 10.83 2,189,467 -0.05(-0.45%)
Jun 21, 2004 10.88 10.96 10.82 10.88 1,103,514 -0.04(-0.40%)
Jun 18, 2004 10.83 11.01 10.79 10.93 2,237,251 -0.02(-0.22%)
Jun 17, 2004 10.94 10.97 10.79 10.95 2,042,849 -0.04(-0.36%)
Jun 16, 2004 11.08 11.08 10.94 10.99 1,695,295 -0.10(-0.91%)
Jun 15, 2004 11.04 11.16 11.02 11.09 3,011,998 +0.12(+1.05%)
Jun 14, 2004 10.90 11.06 10.87 10.98 3,226,411 -0.01(-0.11%)
Jun 10, 2004 10.97 11.16 10.97 10.99 1,644,244 -0.00(-0.04%)
Jun 09, 2004 11.10 11.16 10.99 10.99 1,839,054 -0.16(-1.43%)
Jun 08, 2004 10.92 11.19 10.92 11.15 2,383,869 +0.13(+1.18%)
Jun 07, 2004 10.83 11.10 10.80 11.02 2,840,876 +0.23(+2.16%)
Jun 04, 2004 10.90 10.90 10.75 10.79 1,645,470 -0.01(-0.07%)
Jun 03, 2004 10.87 10.91 10.76 10.80 2,490,871 -0.11(-1.01%)
Jun 02, 2004 10.86 10.98 10.78 10.91 2,187,425 +0.11(+0.97%)
Jun 01, 2004 10.68 10.83 10.61 10.80 2,094,717 +0.10(+0.92%)
May 28, 2004 10.55 10.73 10.54 10.71 2,335,268 +0.12(+1.18%)
May 27, 2004 10.54 10.74 10.52 10.58 2,250,728 +0.04(+0.42%)
May 26, 2004 10.37 10.59 10.37 10.54 1,411,861 +0.09(+0.89%)
May 25, 2004 10.33 10.47 10.20 10.44 1,818,634 +0.15(+1.43%)
May 24, 2004 10.32 10.41 10.23 10.30 1,416,353 +0.09(+0.91%)
May 21, 2004 10.19 10.33 10.12 10.20 1,796,988 +0.14(+1.41%)
May 20, 2004 10.08 10.16 10.04 10.06 1,815,367 +0.02(+0.24%)
May 19, 2004 10.25 10.39 10.03 10.04 2,943,794 -0.15(-1.47%)
May 18, 2004 10.14 10.24 10.08 10.19 1,677,325 +0.09(+0.85%)
May 17, 2004 10.09 10.19 10.02 10.10 2,556,625 -0.18(-1.72%)
May 14, 2004 10.30 10.46 10.20 10.28 1,678,550 -0.07(-0.69%)
May 13, 2004 10.27 10.38 10.22 10.35 4,963,364 +0.02(+0.17%)
May 12, 2004 10.46 10.49 10.23 10.33 4,525,144 -0.11(-1.03%)
May 11, 2004 10.46 10.53 10.33 10.44 2,752,251 +0.11(+1.09%)
May 10, 2004 10.52 10.71 10.26 10.33 4,639,090 -0.19(-1.84%)
May 07, 2004 10.57 10.75 10.47 10.52 2,690,173 -0.12(-1.11%)
May 06, 2004 10.76 10.81 10.57 10.64 4,263,764 -0.17(-1.54%)
May 05, 2004 10.86 10.86 10.74 10.80 2,864,563 -0.00(-0.02%)
May 04, 2004 10.85 10.93 10.75 10.81 4,939,268 -0.05(-0.45%)
May 03, 2004 10.82 10.94 10.65 10.85 6,500,607 -0.00(-0.05%)
Apr 30, 2004 11.26 11.26 10.79 10.86 11,454,578 -0.82(-6.98%)
Apr 29, 2004 11.69 11.75 11.45 11.67 4,097,951 -0.03(-0.23%)
Apr 28, 2004 11.92 11.92 11.64 11.70 2,916,022 -0.24(-1.97%)
Apr 27, 2004 11.83 12.02 11.79 11.94 3,562,121 +0.11(+0.93%)
Apr 26, 2004 12.05 12.06 11.81 11.83 2,094,308 -0.22(-1.83%)
Apr 23, 2004 12.00 12.11 11.83 12.05 2,844,960 -0.01(-0.08%)
Apr 22, 2004 11.68 12.12 11.59 12.06 3,563,755 +0.38(+3.25%)
Apr 21, 2004 11.43 11.68 11.36 11.68 2,317,298 +0.24(+2.12%)
Apr 20, 2004 11.69 11.74 11.43 11.43 1,781,469 -0.21(-1.79%)
Apr 19, 2004 11.69 11.79 11.57 11.64 2,479,027 -0.10(-0.88%)
Apr 16, 2004 11.61 11.77 11.47 11.75 2,692,624 +0.10(+0.88%)
Apr 15, 2004 11.67 11.76 11.54 11.64 2,163,737 -0.02(-0.19%)
Apr 14, 2004 11.56 11.80 11.53 11.66 4,003,201 +0.11(+0.93%)
Apr 13, 2004 11.73 11.86 11.45 11.56 4,640,315 -0.17(-1.46%)
Apr 12, 2004 11.58 11.82 11.56 11.73 4,190,251 +0.22(+1.94%)
Apr 08, 2004 11.30 11.68 11.28 11.51 5,110,799 +0.27(+2.37%)
Apr 07, 2004 11.23 11.31 11.16 11.24 3,557,221 -0.03(-0.24%)
Apr 06, 2004 11.06 11.31 10.92 11.27 5,092,012 +0.06(+0.57%)
Apr 05, 2004 11.18 11.22 11.13 11.20 5,918,627 +0.02(+0.22%)
Apr 02, 2004 11.26 11.32 11.13 11.18 6,036,657 +0.05(+0.46%)
Apr 01, 2004 11.14 11.18 11.04 11.13 3,647,070 -0.01(-0.09%)
Mar 31, 2004 11.15 11.20 11.09 11.14 3,327,696 -0.04(-0.35%)
Mar 30, 2004 11.07 11.19 11.02 11.18 2,553,357 +0.07(+0.64%)
Mar 29, 2004 10.85 11.11 10.85 11.10 3,553,137 +0.25(+2.30%)
Mar 26, 2004 10.66 10.98 10.64 10.85 2,508,433 +0.11(+1.03%)
Mar 25, 2004 10.46 10.75 10.43 10.74 2,927,049 +0.32(+3.03%)
Mar 24, 2004 10.46 10.53 10.35 10.43 3,003,421 -0.01(-0.07%)
Mar 23, 2004 10.59 10.59 10.36 10.44 2,980,142 -0.05(-0.47%)
Mar 22, 2004 10.63 10.63 10.32 10.48 3,602,554 -0.17(-1.56%)
Mar 19, 2004 10.78 10.78 10.63 10.65 3,379,155 -0.12(-1.16%)
Mar 18, 2004 10.86 10.92 10.65 10.78 4,301,746 -0.12(-1.10%)
Mar 17, 2004 10.75 11.01 10.72 10.90 3,521,689 +0.14(+1.34%)
Mar 16, 2004 10.47 10.80 10.47 10.75 6,368,283 +0.33(+3.12%)
Mar 15, 2004 10.59 10.59 10.35 10.43 3,504,945 -0.16(-1.50%)
Mar 12, 2004 10.47 10.64 10.41 10.59 3,385,281 +0.14(+1.36%)
Mar 11, 2004 10.42 10.62 10.39 10.44 4,288,268 -0.00(-0.05%)
Mar 10, 2004 10.75 10.91 10.43 10.45 5,985,606 -0.34(-3.13%)
Mar 09, 2004 10.83 10.85 10.70 10.79 7,666,199 -0.19(-1.74%)
Mar 08, 2004 11.35 11.35 10.98 10.98 7,718,066 -0.38(-3.32%)
Mar 05, 2004 11.20 11.42 11.18 11.35 7,796,481 +0.16(+1.40%)
Mar 04, 2004 11.21 11.26 10.96 11.20 9,929,180 +0.23(+2.08%)
Mar 03, 2004 10.70 10.97 10.58 10.97 10,253,046 +0.27(+2.52%)
Mar 02, 2004 10.36 10.72 10.27 10.70 12,941,586 +0.33(+3.16%)
Mar 01, 2004 10.29 10.59 10.16 10.37 17,496,136 +0.09(+0.86%)
Feb 27, 2004 10.76 11.26 10.17 10.28 66,125,920 -2.77(-21.20%)
Feb 26, 2004 12.92 13.06 12.88 13.05 3,588,259 +0.32(+2.50%)
Feb 25, 2004 12.54 12.83 12.54 12.73 3,931,729 +0.24(+1.96%)
Feb 24, 2004 12.73 12.82 12.49 12.49 6,040,741 -0.38(-2.95%)
Feb 23, 2004 13.18 13.26 12.74 12.87 3,337,498 -0.32(-2.40%)
Feb 20, 2004 13.35 13.39 13.00 13.18 3,147,589 -0.16(-1.21%)
Feb 19, 2004 13.75 13.81 13.34 13.34 3,102,664 -0.27(-2.01%)
Feb 18, 2004 13.96 13.96 13.61 13.62 1,970,153 -0.28(-2.01%)
Feb 17, 2004 13.75 13.99 13.74 13.90 1,975,054 +0.24(+1.76%)
Feb 13, 2004 13.80 13.86 13.58 13.66 1,613,614 -0.12(-0.89%)
Feb 12, 2004 13.93 13.98 13.78 13.78 2,068,579 -0.18(-1.26%)
Feb 11, 2004 14.04 14.04 13.86 13.96 2,604,817 -0.05(-0.38%)
Feb 10, 2004 14.04 14.12 13.96 14.01 920,956 -0.02(-0.16%)
Feb 09, 2004 14.16 14.21 14.03 14.03 1,183,153 -0.18(-1.27%)
Feb 06, 2004 13.73 14.27 13.73 14.21 2,180,482 +0.49(+3.61%)
Feb 05, 2004 13.56 13.85 13.54 13.72 1,205,616 +0.19(+1.41%)
Feb 04, 2004 13.55 13.69 13.34 13.53 3,569,473 -0.21(-1.51%)
Feb 03, 2004 13.92 13.92 13.58 13.74 1,383,273 -0.19(-1.34%)
Feb 02, 2004 13.91 14.05 13.81 13.92 2,439,003 +0.03(+0.21%)
Jan 30, 2004 13.83 14.06 13.65 13.89 4,389,553 +0.24(+1.78%)
Jan 29, 2004 14.31 14.34 13.15 13.65 9,091,946 -0.72(-4.99%)
Jan 28, 2004 14.70 14.78 14.32 14.37 1,783,919 -0.30(-2.04%)
Jan 27, 2004 14.95 14.97 14.67 14.67 1,431,464 -0.36(-2.41%)
Jan 26, 2004 14.84 15.08 14.68 15.03 1,446,167 +0.15(+1.02%)
Jan 23, 2004 14.87 15.00 14.81 14.88 1,593,193 -0.02(-0.15%)
Jan 22, 2004 15.10 15.12 14.60 14.90 2,650,150 -0.20(-1.31%)
Jan 21, 2004 14.91 15.12 14.70 15.10 3,164,742 +0.16(+1.05%)
Jan 20, 2004 15.22 15.46 14.74 14.94 8,659,852 +0.61(+4.24%)
Jan 16, 2004 13.98 14.37 13.92 14.33 2,601,141 +0.34(+2.45%)
Jan 15, 2004 13.88 14.14 13.82 13.99 1,837,421 +0.13(+0.95%)
Jan 14, 2004 13.96 14.09 13.71 13.86 3,302,783 -0.12(-0.88%)
Jan 13, 2004 14.19 14.19 13.93 13.98 2,125,756 -0.18(-1.30%)
Jan 12, 2004 14.20 14.28 14.01 14.16 1,134,553 -0.02(-0.16%)
Jan 09, 2004 14.03 14.25 14.01 14.19 3,321,978 +0.11(+0.80%)
Jan 08, 2004 14.14 14.18 13.91 14.07 2,315,665 -0.04(-0.29%)
Jan 07, 2004 14.18 14.19 14.01 14.12 2,055,101 -0.04(-0.26%)
Jan 06, 2004 14.08 14.23 14.04 14.15 2,700,792 -0.05(-0.34%)
Jan 05, 2004 14.15 14.32 14.08 14.20 3,318,303 +0.04(+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.