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

Gkn Plc ADR (OP: GKNLY )

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 4.400 4.550 4.336 4.400 24,520 +0.00(+0.00%)
Apr 28, 2005 4.400 4.550 4.400 4.400 13,107 -0.05(-1.12%)
Apr 27, 2005 4.450 4.650 4.450 4.450 46,499 +0.00(+0.00%)
Apr 26, 2005 4.450 4.650 4.450 4.450 46,499 -0.22(-4.71%)
Apr 25, 2005 4.670 4.750 4.650 4.670 23,392 +0.02(+0.43%)
Apr 22, 2005 4.650 4.800 4.650 4.650 25,460 +0.00(+0.00%)
Apr 21, 2005 4.650 4.800 4.450 4.650 312,169 +0.00(+0.00%)
Apr 20, 2005 4.650 4.800 4.450 4.650 312,169 +0.10(+2.20%)
Apr 19, 2005 4.550 4.750 4.550 4.550 28,185 +0.00(+0.00%)
Apr 18, 2005 4.550 4.700 4.550 4.550 26,827 -0.15(-3.19%)
Apr 15, 2005 4.700 4.750 4.650 4.700 30,402 +0.00(+0.00%)
Apr 14, 2005 4.700 4.750 4.650 4.700 30,402 -0.35(-6.93%)
Apr 13, 2005 5.050 5.050 4.900 5.050 26,899 +0.15(+3.06%)
Apr 12, 2005 4.900 5.050 4.900 4.900 29,107 +0.00(+0.00%)
Apr 11, 2005 4.900 5.050 4.900 4.900 29,107 -0.10(-2.00%)
Apr 08, 2005 5.000 5.100 4.950 5.000 16,551 +0.05(+1.01%)
Apr 07, 2005 4.950 5.050 4.800 4.950 2,131,492 +0.00(+0.00%)
Apr 06, 2005 4.950 5.050 4.800 4.950 2,131,492 +0.10(+2.06%)
Apr 05, 2005 4.850 5.000 4.850 4.850 44,932 -0.10(-2.02%)
Apr 04, 2005 4.950 5.000 4.850 4.950 50,755 +0.00(+0.00%)
Apr 01, 2005 4.950 5.000 4.850 4.950 50,755 +0.01(+0.20%)
Mar 31, 2005 4.940 4.950 4.850 4.940 47,428 +0.17(+3.46%)
Mar 30, 2005 4.775 4.850 4.750 4.775 70,272 +0.00(+0.00%)
Mar 29, 2005 4.775 4.850 4.750 4.775 70,272 -0.04(-0.93%)
Mar 28, 2005 4.820 4.950 4.800 4.820 22,839 -0.08(-1.63%)
Mar 24, 2005 4.900 4.900 4.800 4.900 33,039 +0.05(+1.03%)
Mar 23, 2005 4.850 5.000 4.850 4.850 54,377 +0.00(+0.00%)
Mar 22, 2005 4.850 5.000 4.850 4.850 54,377 -0.05(-1.02%)
Mar 21, 2005 4.900 5.000 4.850 4.900 51,328 -0.11(-2.20%)
Mar 18, 2005 5.010 5.050 4.950 5.010 31,347 +0.00(+0.00%)
Mar 17, 2005 5.010 5.050 4.950 5.010 31,347 -0.17(-3.19%)
Mar 16, 2005 5.175 5.200 5.050 5.175 58,069 +0.00(+0.00%)
Mar 15, 2005 5.175 5.200 5.050 5.175 58,069 +0.08(+1.47%)
Mar 14, 2005 5.100 5.200 5.100 5.100 8,810 -0.10(-1.92%)
Mar 11, 2005 5.200 5.200 5.050 5.200 44,312 +0.00(+0.00%)
Mar 10, 2005 5.200 5.200 5.050 5.200 44,312 +0.08(+1.46%)
Mar 09, 2005 5.125 5.150 5.000 5.125 41,414 +0.08(+1.49%)
Mar 08, 2005 5.050 5.150 4.950 5.050 85,481 +0.00(+0.00%)
Mar 07, 2005 5.050 5.150 4.950 5.050 85,481 +0.00(+0.00%)
Mar 04, 2005 5.050 5.100 5.050 5.050 24,211 -0.07(-1.37%)
Mar 03, 2005 5.120 5.120 5.050 5.120 24,746 -0.03(-0.58%)
Mar 02, 2005 5.150 5.150 5.000 5.150 35,778 +0.00(+0.00%)
Mar 01, 2005 5.150 5.150 5.000 5.150 35,778 +0.20(+4.04%)
Feb 28, 2005 4.950 5.050 4.850 4.950 62,219 +0.00(+0.00%)
Feb 25, 2005 4.950 5.050 4.850 4.950 62,219 +0.25(+5.32%)
Feb 24, 2005 4.700 4.800 4.700 4.700 43,558 -0.15(-3.09%)
Feb 23, 2005 4.850 4.960 4.750 4.850 108,787 +0.00(+0.00%)
Feb 22, 2005 4.850 4.960 4.750 4.850 108,787 -0.15(-3.00%)
Feb 18, 2005 5.000 5.010 4.850 5.000 27,249 +0.30(+6.38%)
Feb 17, 2005 4.700 4.750 4.650 4.700 24,174 +0.05(+1.08%)
Feb 16, 2005 4.650 4.800 4.650 4.650 21,113 +0.05(+1.09%)
Feb 15, 2005 4.600 4.740 4.600 4.600 20,893 +0.00(+0.00%)
Feb 14, 2005 4.600 4.750 4.550 4.600 124,211 +0.00(+0.00%)
Feb 11, 2005 4.600 4.750 4.550 4.600 124,211 +0.00(+0.00%)
Feb 10, 2005 4.600 4.700 4.570 4.600 37,272 -0.05(-1.08%)
Feb 09, 2005 4.650 4.720 4.600 4.650 31,314 +0.05(+1.09%)
Feb 08, 2005 4.600 4.700 4.600 4.600 71,597 +0.00(+0.00%)
Feb 07, 2005 4.600 4.700 4.600 4.600 71,597 -0.07(-1.50%)
Feb 04, 2005 4.670 4.740 4.650 4.670 75,771 +0.00(+0.00%)
Feb 03, 2005 4.670 4.740 4.650 4.670 75,771 -0.13(-2.71%)
Feb 02, 2005 4.800 4.800 4.650 4.800 26,934 +0.20(+4.35%)
Feb 01, 2005 4.600 4.650 4.550 4.600 37,051 +0.00(+0.00%)
Jan 31, 2005 4.600 4.650 4.550 4.600 37,051 -0.15(-3.16%)
Jan 28, 2005 4.750 4.800 4.700 4.750 43,317 +0.00(+0.00%)
Jan 27, 2005 4.750 4.800 4.700 4.750 43,317 +0.03(+0.64%)
Jan 26, 2005 4.720 4.800 4.650 4.720 47,318 +0.07(+1.51%)
Jan 25, 2005 4.650 4.750 4.650 4.650 56,416 -0.10(-2.11%)
Jan 24, 2005 4.750 4.770 4.600 4.750 63,565 +0.00(+0.00%)
Jan 21, 2005 4.750 4.770 4.600 4.750 63,565 +0.15(+3.26%)
Jan 20, 2005 4.600 4.750 4.550 4.600 1,654,428 +0.00(+0.00%)
Jan 19, 2005 4.600 4.750 4.550 4.600 1,654,428 +0.02(+0.55%)
Jan 18, 2005 4.575 4.750 4.501 4.575 1,223,870 -0.22(-4.69%)
Jan 14, 2005 4.800 4.800 4.650 4.800 47,986 +0.00(+0.00%)
Jan 13, 2005 4.800 4.800 4.700 4.800 51,088 +0.00(+0.00%)
Jan 12, 2005 4.800 4.800 4.700 4.800 235,585 +0.00(+0.00%)
Jan 11, 2005 4.800 4.800 4.700 4.800 235,585 +0.05(+1.05%)
Jan 10, 2005 4.750 4.850 4.750 4.750 47,721 +0.00(+0.00%)
Jan 07, 2005 4.750 4.850 4.750 4.750 47,721 -0.05(-1.04%)
Jan 06, 2005 4.800 4.800 4.750 4.800 43,832 -0.20(-4.00%)
Jan 05, 2005 5.000 5.000 4.750 5.000 51,181 +0.37(+7.99%)
Jan 04, 2005 4.630 4.750 4.450 4.630 54,210 +0.00(+0.00%)
Jan 03, 2005 4.630 4.750 4.450 4.630 54,210 -0.12(-2.53%)
Dec 31, 2004 4.750 4.800 4.670 4.750 60,544 +0.05(+1.06%)
Dec 30, 2004 4.700 4.750 4.600 4.700 101,399 +0.00(+0.00%)
Dec 29, 2004 4.700 4.750 4.600 4.700 101,399 +0.00(+0.00%)
Dec 28, 2004 4.700 4.750 4.700 4.700 54,757 -0.05(-1.05%)
Dec 27, 2004 4.750 4.750 4.600 4.750 40,300 +0.25(+5.56%)
Dec 23, 2004 4.500 4.650 4.500 4.500 190,356 +0.00(+0.00%)
Dec 22, 2004 4.500 4.650 4.500 4.500 190,356 -0.10(-2.17%)
Dec 21, 2004 4.600 4.700 4.350 4.600 74,087 +0.00(+0.00%)
Dec 20, 2004 4.600 4.600 4.500 4.600 58,687 +0.00(+0.00%)
Dec 17, 2004 4.600 4.600 4.500 4.600 58,687 +0.05(+1.10%)
Dec 16, 2004 4.550 4.650 4.500 4.550 34,641 +0.10(+2.25%)
Dec 15, 2004 4.450 4.600 4.450 4.450 50,002 -0.05(-1.11%)
Dec 14, 2004 4.500 4.500 4.400 4.500 84,638 +0.00(+0.00%)
Dec 13, 2004 4.500 4.500 4.400 4.500 84,638 +0.25(+5.88%)
Dec 10, 2004 4.250 4.350 4.200 4.250 42,944 -0.10(-2.30%)
Dec 09, 2004 4.350 4.350 4.250 4.350 83,619 +0.04(+0.93%)
Dec 08, 2004 4.310 4.440 4.150 4.310 130,939 +0.00(+0.00%)
Dec 07, 2004 4.310 4.440 4.150 4.310 130,939 -0.12(-2.71%)
Dec 06, 2004 4.430 4.450 4.350 4.430 101,010 +0.00(+0.00%)
Dec 03, 2004 4.430 4.450 4.350 4.430 101,010 +0.07(+1.61%)
Dec 02, 2004 4.360 4.450 4.350 4.360 28,558 -0.09(-2.02%)
Dec 01, 2004 4.450 4.500 4.450 4.450 49,444 -0.07(-1.55%)
Nov 30, 2004 4.520 4.550 4.490 4.520 62,962 +0.00(+0.00%)
Nov 29, 2004 4.520 4.550 4.490 4.520 62,962 +0.17(+3.91%)
Nov 26, 2004 4.350 4.450 4.350 4.350 48,422 -0.15(-3.33%)
Nov 24, 2004 4.500 4.500 4.400 4.500 78,029 +0.00(+0.00%)
Nov 23, 2004 4.500 4.500 4.400 4.500 78,029 +0.10(+2.27%)
Nov 22, 2004 4.400 4.450 4.300 4.400 58,722 +0.05(+1.15%)
Nov 19, 2004 4.350 4.500 4.350 4.350 64,348 +0.00(+0.00%)
Nov 18, 2004 4.350 4.500 4.350 4.350 64,348 +0.05(+1.16%)
Nov 17, 2004 4.300 4.450 4.000 4.300 521,012 +0.00(+0.00%)
Nov 16, 2004 4.300 4.450 4.000 4.300 521,012 -0.15(-3.37%)
Nov 15, 2004 4.450 4.650 4.350 4.450 138,839 -0.10(-2.20%)
Nov 12, 2004 4.550 4.600 4.450 4.550 62,735 +0.15(+3.41%)
Nov 11, 2004 4.400 4.400 4.250 4.400 49,612 +0.05(+1.15%)
Nov 10, 2004 4.350 4.350 4.250 4.350 60,318 -0.05(-1.14%)
Nov 09, 2004 4.400 4.400 4.300 4.400 76,359 +0.00(+0.00%)
Nov 08, 2004 4.400 4.400 4.300 4.400 76,359 +0.15(+3.53%)
Nov 05, 2004 4.250 4.350 4.200 4.250 74,877 +0.00(+0.00%)
Nov 04, 2004 4.250 4.250 4.150 4.250 49,493 +0.00(+0.00%)
Nov 03, 2004 4.250 4.250 4.150 4.250 49,493 +0.10(+2.41%)
Nov 02, 2004 4.150 4.150 4.000 4.150 78,048 +0.00(+0.00%)
Nov 01, 2004 4.150 4.150 4.000 4.150 78,048 +0.05(+1.22%)
Oct 29, 2004 4.100 4.100 4.000 4.100 60,733 -0.04(-0.97%)
Oct 28, 2004 4.140 4.170 4.050 4.140 44,504 +0.00(+0.00%)
Oct 27, 2004 4.140 4.170 4.050 4.140 44,504 +0.17(+4.28%)
Oct 26, 2004 3.970 4.000 3.902 3.970 31,262 +0.00(+0.00%)
Oct 25, 2004 3.970 4.000 3.902 3.970 31,262 -0.03(-0.75%)
Oct 22, 2004 4.000 4.000 3.900 4.000 29,631 +0.01(+0.25%)
Oct 21, 2004 3.990 4.000 3.900 3.990 93,311 +0.00(+0.00%)
Oct 20, 2004 3.990 4.000 3.900 3.990 93,311 +0.04(+1.01%)
Oct 19, 2004 3.950 4.000 3.900 3.950 77,877 +0.05(+1.28%)
Oct 18, 2004 3.900 3.970 3.850 3.900 63,690 +0.00(+0.00%)
Oct 15, 2004 3.900 3.970 3.850 3.900 63,690 +0.00(+0.00%)
Oct 14, 2004 3.900 4.000 3.830 3.900 55,393 -0.10(-2.50%)
Oct 13, 2004 4.000 4.020 3.850 4.000 81,866 +0.00(+0.00%)
Oct 12, 2004 4.000 4.020 3.850 4.000 81,866 -0.05(-1.23%)
Oct 11, 2004 4.050 4.050 3.950 4.050 45,632 -0.05(-1.22%)
Oct 08, 2004 4.100 4.100 4.000 4.100 46,430 +0.00(+0.00%)
Oct 07, 2004 4.100 4.100 4.000 4.100 51,576 +0.00(+0.00%)
Oct 06, 2004 4.100 4.100 4.000 4.100 51,576 -0.10(-2.38%)
Oct 05, 2004 4.200 4.200 4.098 4.200 24,403 +0.20(+5.00%)
Oct 04, 2004 4.000 4.000 3.900 4.000 79,080 +0.00(+0.00%)
Oct 01, 2004 4.000 4.000 3.900 4.000 79,080 -0.05(-1.23%)
Sep 30, 2004 4.050 4.050 4.000 4.050 47,355 +0.15(+3.85%)
Sep 29, 2004 3.900 3.900 3.700 3.900 51,351 +0.00(+0.00%)
Sep 28, 2004 3.900 3.900 3.700 3.900 51,351 +0.05(+1.30%)
Sep 27, 2004 3.850 3.950 3.700 3.850 37,087 +0.00(+0.00%)
Sep 24, 2004 3.850 3.850 3.750 3.850 45,063 +0.00(+0.00%)
Sep 23, 2004 3.850 3.850 3.750 3.850 45,063 -0.15(-3.75%)
Sep 22, 2004 4.000 4.100 3.943 4.000 78,331 +0.00(+0.00%)
Sep 21, 2004 4.000 4.100 3.943 4.000 78,331 +0.00(+0.00%)
Sep 20, 2004 4.000 4.050 3.900 4.000 23,894 +0.00(+0.00%)
Sep 17, 2004 4.000 4.100 3.950 4.000 33,717 +0.00(+0.00%)
Sep 16, 2004 4.000 4.100 3.950 4.000 33,717 +0.05(+1.27%)
Sep 15, 2004 3.950 4.050 3.900 3.950 22,926 -0.15(-3.66%)
Sep 14, 2004 4.100 4.150 4.000 4.100 76,610 -0.05(-1.20%)
Sep 13, 2004 4.150 4.250 4.100 4.150 22,772 +0.05(+1.22%)
Sep 10, 2004 4.100 4.150 4.000 4.100 31,166 -0.08(-1.91%)
Sep 09, 2004 4.180 4.300 4.000 4.180 53,410 +0.00(+0.00%)
Sep 08, 2004 4.180 4.300 4.000 4.180 53,410 +0.08(+1.95%)
Sep 07, 2004 4.100 4.200 4.050 4.100 71,252 +0.00(+0.00%)
Sep 03, 2004 4.100 4.200 4.050 4.100 71,252 -0.05(-1.20%)
Sep 02, 2004 4.150 4.150 4.050 4.150 112,859 +0.00(+0.00%)
Sep 01, 2004 4.150 4.150 4.050 4.150 112,859 +0.10(+2.47%)
Aug 31, 2004 4.050 4.200 4.050 4.050 61,391 -0.10(-2.41%)
Aug 30, 2004 4.150 4.200 4.100 4.150 58,352 +0.00(+0.00%)
Aug 27, 2004 4.150 4.200 4.100 4.150 58,352 +0.00(+0.00%)
Aug 26, 2004 4.150 4.200 4.050 4.150 44,095 +0.00(+0.00%)
Aug 25, 2004 4.150 4.200 4.050 4.150 44,095 -0.05(-1.19%)
Aug 24, 2004 4.200 4.300 4.100 4.200 43,136 +0.00(+0.00%)
Aug 23, 2004 4.200 4.250 4.130 4.200 40,666 -0.05(-1.18%)
Aug 20, 2004 4.250 4.300 4.050 4.250 37,464 +0.05(+1.19%)
Aug 19, 2004 4.200 4.250 4.050 4.200 44,295 -0.10(-2.33%)
Aug 18, 2004 4.300 4.350 4.200 4.300 50,291 +0.00(+0.00%)
Aug 17, 2004 4.300 4.350 4.200 4.300 50,291 +0.05(+1.18%)
Aug 16, 2004 4.250 4.350 4.100 4.250 48,729 +0.05(+1.19%)
Aug 13, 2004 4.200 4.200 4.050 4.200 101,112 +0.00(+0.00%)
Aug 12, 2004 4.200 4.200 4.050 4.200 101,112 +0.10(+2.44%)
Aug 11, 2004 4.100 4.150 4.050 4.100 52,468 +0.03(+0.74%)
Aug 10, 2004 4.070 4.150 4.000 4.070 37,250 +0.02(+0.49%)
Aug 09, 2004 4.050 4.250 4.000 4.050 137,007 +0.00(+0.00%)
Aug 06, 2004 4.050 4.250 4.000 4.050 137,007 -0.15(-3.57%)
Aug 05, 2004 4.200 4.380 4.100 4.200 102,444 +0.00(+0.00%)
Aug 04, 2004 4.200 4.380 4.100 4.200 102,444 -0.20(-4.55%)
Aug 03, 2004 4.400 4.400 4.200 4.400 72,795 +0.00(+0.00%)
Aug 02, 2004 4.400 4.400 4.200 4.400 72,795 +0.05(+1.15%)
Jul 30, 2004 4.350 4.450 4.250 4.350 102,338 +0.00(+0.00%)
Jul 29, 2004 4.350 4.450 4.250 4.350 102,338 -0.05(-1.14%)
Jul 28, 2004 4.400 4.450 4.200 4.400 65,500 +0.00(+0.00%)
Jul 27, 2004 4.400 4.450 4.200 4.400 65,500 -0.05(-1.12%)
Jul 26, 2004 4.450 4.450 4.300 4.450 54,533 +0.00(+0.00%)
Jul 23, 2004 4.450 4.450 4.300 4.450 54,533 +0.05(+1.14%)
Jul 22, 2004 4.400 4.550 4.400 4.400 55,822 -0.15(-3.30%)
Jul 21, 2004 4.550 4.550 4.400 4.550 73,745 +0.15(+3.41%)
Jul 20, 2004 4.400 4.600 4.350 4.400 22,630 -0.15(-3.30%)
Jul 19, 2004 4.550 4.550 4.430 4.550 67,093 +0.10(+2.25%)
Jul 16, 2004 4.450 4.500 4.400 4.450 18,404 +0.00(+0.00%)
Jul 15, 2004 4.450 4.550 4.400 4.450 42,347 +0.00(+0.00%)
Jul 14, 2004 4.450 4.550 4.350 4.450 54,293 +0.00(+0.00%)
Jul 13, 2004 4.450 4.550 4.350 4.450 54,293 -0.05(-1.11%)
Jul 12, 2004 4.500 4.550 4.350 4.500 24,558 -0.05(-1.10%)
Jul 09, 2004 4.550 4.550 4.400 4.550 60,529 +0.05(+1.11%)
Jul 08, 2004 4.500 4.500 4.400 4.500 16,804 -0.05(-1.10%)
Jul 07, 2004 4.550 4.600 4.450 4.550 54,040 +0.02(+0.44%)
Jul 06, 2004 4.530 4.650 4.500 4.530 40,568 -0.12(-2.58%)
Jul 02, 2004 4.650 4.650 4.500 4.650 51,217 -0.10(-2.11%)
Jul 01, 2004 4.750 4.800 4.600 4.750 36,715 +0.00(+0.00%)
Jun 30, 2004 4.680 4.800 4.600 4.750 36,715 +0.10(+2.15%)
Jun 29, 2004 4.650 4.900 4.650 4.650 26,336 +0.00(+0.00%)
Jun 28, 2004 4.800 4.900 4.650 4.650 26,336 -0.15(-3.12%)
Jun 25, 2004 4.800 4.800 4.700 4.800 47,634 +0.10(+2.13%)
Jun 24, 2004 4.700 4.750 4.650 4.700 65,926 -0.10(-2.08%)
Jun 23, 2004 4.800 4.800 4.650 4.800 49,344 +0.05(+1.05%)
Jun 22, 2004 4.750 4.750 4.650 4.750 33,814 +0.10(+2.15%)
Jun 21, 2004 4.650 4.650 4.545 4.650 63,418 +0.05(+1.09%)
Jun 18, 2004 4.600 4.650 4.500 4.600 26,079 -0.10(-2.13%)
Jun 17, 2004 4.700 4.750 4.550 4.700 21,545 +0.10(+2.17%)
Jun 16, 2004 4.600 4.600 4.440 4.600 57,618 +0.10(+2.22%)
Jun 15, 2004 4.500 4.550 4.470 4.500 68,766 -0.10(-2.17%)
Jun 14, 2004 4.600 4.600 4.600 4.600 0 +0.15(+3.37%)
Jun 10, 2004 4.450 4.550 4.400 4.450 45,408 +0.00(+0.00%)
Jun 09, 2004 4.450 4.550 4.360 4.450 145,775 -0.01(-0.22%)
Jun 08, 2004 4.460 4.500 4.300 4.460 23,284 +0.05(+1.13%)
Jun 07, 2004 4.410 4.450 4.300 4.410 38,730 +0.09(+2.08%)
Jun 04, 2004 4.320 4.400 4.200 4.320 31,045 -0.03(-0.69%)
Jun 03, 2004 4.350 4.350 4.250 4.350 59,953 +0.00(+0.00%)
Jun 02, 2004 4.350 4.400 4.150 4.350 20,421 +0.00(+0.00%)
Jun 01, 2004 4.350 4.400 4.200 4.350 21,869 +0.15(+3.57%)
May 28, 2004 4.200 4.320 4.200 4.200 61,114 -0.05(-1.18%)
May 27, 2004 4.250 4.350 4.188 4.250 54,435 +0.20(+4.94%)
May 26, 2004 4.050 4.150 4.050 4.050 60,792 +0.00(+0.00%)
May 25, 2004 4.050 4.150 4.050 4.050 60,792 -0.05(-1.22%)
May 24, 2004 4.100 4.150 4.000 4.100 47,341 +0.00(+0.00%)
May 21, 2004 4.100 4.150 4.000 4.100 47,341 +0.15(+3.80%)
May 20, 2004 3.950 4.050 3.900 3.950 45,487 +0.01(+0.25%)
May 19, 2004 3.940 4.050 3.850 3.940 29,268 +0.00(+0.00%)
May 18, 2004 4.000 4.050 3.850 3.940 29,268 -0.06(-1.50%)
May 17, 2004 3.950 4.000 3.800 4.000 58,334 +0.05(+1.27%)
May 14, 2004 4.000 3.950 3.800 3.950 67,063 +0.00(+0.00%)
May 13, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
May 12, 2004 4.000 4.060 3.850 3.950 29,354 -0.05(-1.25%)
May 11, 2004 3.930 4.050 3.900 4.000 69,158 +0.07(+1.78%)
May 10, 2004 4.070 4.000 3.850 3.930 237,436 -0.14(-3.44%)
May 07, 2004 4.250 4.200 4.050 4.070 111,079 -0.18(-4.24%)
May 06, 2004 4.300 4.250 4.150 4.250 30,221 -0.05(-1.16%)
May 05, 2004 4.150 4.400 4.193 4.300 37,057 +0.15(+3.61%)
May 04, 2004 4.250 4.300 4.150 4.150 25,697 -0.10(-2.35%)
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.