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

Rti Surgical Inc (NQ: RTIX )

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 9.120 9.280 8.960 9.190 118,089 +0.31(+3.49%)
Apr 28, 2005 9.090 9.140 8.880 8.880 176,763 -0.29(-3.16%)
Apr 27, 2005 9.090 9.200 9.090 9.170 362,718 +0.02(+0.22%)
Apr 26, 2005 9.370 9.490 9.130 9.150 120,564 -0.21(-2.24%)
Apr 25, 2005 9.370 9.750 9.290 9.360 124,065 -0.02(-0.21%)
Apr 22, 2005 9.390 9.520 9.350 9.380 100,705 -0.06(-0.64%)
Apr 21, 2005 9.340 9.580 9.340 9.440 69,990 +0.11(+1.18%)
Apr 20, 2005 9.680 9.730 9.330 9.330 117,647 -0.34(-3.52%)
Apr 19, 2005 10.01 10.14 9.600 9.670 91,868 -0.23(-2.32%)
Apr 18, 2005 9.800 10.11 9.770 9.900 68,154 +0.19(+1.96%)
Apr 15, 2005 9.840 9.950 9.710 9.710 34,162 -0.13(-1.32%)
Apr 14, 2005 9.930 10.02 9.840 9.840 46,792 -0.15(-1.50%)
Apr 13, 2005 9.920 10.20 9.900 9.990 87,580 +0.02(+0.20%)
Apr 12, 2005 10.00 10.10 9.850 9.970 125,923 -0.03(-0.30%)
Apr 11, 2005 10.09 10.23 10.00 10.00 55,932 -0.12(-1.19%)
Apr 08, 2005 10.38 10.38 10.05 10.12 58,849 -0.27(-2.55%)
Apr 07, 2005 10.45 10.45 10.27 10.38 47,804 -0.04(-0.43%)
Apr 06, 2005 10.01 10.55 10.01 10.43 85,015 +0.38(+3.78%)
Apr 05, 2005 10.36 10.38 10.02 10.05 33,790 -0.24(-2.33%)
Apr 04, 2005 10.27 10.34 10.05 10.29 112,264 +0.07(+0.68%)
Apr 01, 2005 10.28 10.62 10.21 10.22 60,561 -0.09(-0.87%)
Mar 31, 2005 10.32 10.37 10.05 10.31 71,352 -0.05(-0.48%)
Mar 30, 2005 10.09 10.37 10.05 10.36 60,822 +0.35(+3.50%)
Mar 29, 2005 10.19 10.28 9.970 10.01 69,058 -0.17(-1.67%)
Mar 28, 2005 10.22 10.28 10.10 10.18 141,134 +0.04(+0.39%)
Mar 24, 2005 10.25 10.68 10.10 10.14 146,605 -0.04(-0.39%)
Mar 23, 2005 10.48 10.50 10.14 10.18 154,994 -0.35(-3.32%)
Mar 22, 2005 10.49 10.75 10.46 10.53 154,667 -0.05(-0.47%)
Mar 21, 2005 10.61 10.83 10.45 10.58 90,785 +0.03(+0.28%)
Mar 18, 2005 10.77 10.80 10.21 10.55 226,048 -0.06(-0.57%)
Mar 17, 2005 10.67 10.89 10.53 10.61 89,283 -0.14(-1.30%)
Mar 16, 2005 10.71 11.00 10.70 10.75 142,874 -0.08(-0.74%)
Mar 15, 2005 11.05 11.07 10.66 10.83 58,278 -0.12(-1.10%)
Mar 14, 2005 10.94 11.00 10.75 10.95 63,099 -0.05(-0.45%)
Mar 11, 2005 11.00 11.37 10.91 11.00 101,394 -0.02(-0.18%)
Mar 10, 2005 11.07 11.07 10.84 11.02 91,748 -0.03(-0.27%)
Mar 09, 2005 11.04 11.07 10.95 11.05 157,938 -0.03(-0.27%)
Mar 08, 2005 11.05 11.24 11.05 11.08 81,860 -0.12(-1.07%)
Mar 07, 2005 11.26 11.34 11.17 11.20 110,841 -0.06(-0.53%)
Mar 04, 2005 11.55 11.57 11.14 11.26 168,888 -0.13(-1.14%)
Mar 03, 2005 11.17 11.57 11.01 11.39 239,964 +0.30(+2.71%)
Mar 02, 2005 11.31 11.72 11.00 11.09 310,350 -0.36(-3.14%)
Mar 01, 2005 10.67 11.50 10.67 11.45 233,351 +0.71(+6.61%)
Feb 28, 2005 10.78 10.80 10.50 10.74 74,036 -0.08(-0.74%)
Feb 25, 2005 10.74 10.84 10.74 10.82 31,791 -0.02(-0.18%)
Feb 24, 2005 10.43 10.92 10.35 10.84 149,851 +0.29(+2.75%)
Feb 23, 2005 10.31 10.59 10.17 10.55 148,828 +0.36(+3.53%)
Feb 22, 2005 10.00 10.80 10.00 10.19 269,273 +0.15(+1.49%)
Feb 18, 2005 10.00 10.52 9.810 10.04 577,564 +0.04(+0.40%)
Feb 17, 2005 10.70 10.83 10.00 10.00 210,497 -0.80(-7.41%)
Feb 16, 2005 10.50 10.94 10.50 10.80 115,665 +0.29(+2.76%)
Feb 15, 2005 10.80 10.89 10.40 10.51 150,274 -0.17(-1.59%)
Feb 14, 2005 10.58 10.85 10.35 10.68 151,522 +0.22(+2.10%)
Feb 11, 2005 10.40 10.53 10.25 10.46 99,704 +0.05(+0.48%)
Feb 10, 2005 10.70 10.72 10.25 10.41 154,078 -0.29(-2.71%)
Feb 09, 2005 10.95 11.01 10.55 10.70 125,053 -0.33(-2.99%)
Feb 08, 2005 11.06 11.17 10.92 11.03 89,451 -0.14(-1.22%)
Feb 07, 2005 11.19 11.23 10.98 11.17 119,246 -0.02(-0.21%)
Feb 04, 2005 10.92 11.35 10.85 11.19 236,642 +0.21(+1.91%)
Feb 03, 2005 10.91 11.07 10.91 10.98 133,103 +0.07(+0.64%)
Feb 02, 2005 11.12 11.15 10.75 10.91 215,850 -0.22(-1.98%)
Feb 01, 2005 10.33 11.13 10.25 11.13 319,793 +0.85(+8.22%)
Jan 31, 2005 9.990 10.30 9.990 10.29 129,342 +0.09(+0.83%)
Jan 28, 2005 10.25 10.25 10.05 10.20 53,146 -0.12(-1.16%)
Jan 27, 2005 10.39 10.40 10.20 10.32 92,885 -0.03(-0.29%)
Jan 26, 2005 10.27 10.38 10.18 10.35 118,655 +0.21(+2.07%)
Jan 25, 2005 10.13 10.28 10.06 10.14 71,908 +0.08(+0.80%)
Jan 24, 2005 10.10 10.28 10.05 10.06 134,024 +0.01(+0.10%)
Jan 21, 2005 10.11 10.15 9.920 10.05 62,322 -0.01(-0.10%)
Jan 20, 2005 10.11 10.31 10.00 10.06 59,308 -0.12(-1.18%)
Jan 19, 2005 10.23 10.40 10.10 10.18 152,737 -0.06(-0.59%)
Jan 18, 2005 10.12 10.40 9.850 10.24 131,355 +0.14(+1.44%)
Jan 14, 2005 10.12 10.25 10.05 10.10 67,595 +0.01(+0.05%)
Jan 13, 2005 10.25 10.25 10.00 10.09 102,891 +0.04(+0.40%)
Jan 12, 2005 10.24 10.34 9.810 10.05 102,026 -0.20(-1.95%)
Jan 11, 2005 9.890 10.30 9.860 10.25 121,257 +0.29(+2.91%)
Jan 10, 2005 9.690 10.22 9.690 9.960 127,486 +0.22(+2.26%)
Jan 07, 2005 9.900 9.900 9.600 9.740 62,537 -0.07(-0.71%)
Jan 06, 2005 9.750 9.880 9.650 9.810 108,274 +0.04(+0.41%)
Jan 05, 2005 10.12 10.12 9.650 9.770 192,278 -0.30(-2.98%)
Jan 04, 2005 10.39 10.45 9.980 10.07 156,895 -0.18(-1.76%)
Jan 03, 2005 10.56 10.61 10.12 10.25 168,821 -0.23(-2.19%)
Dec 31, 2004 10.46 10.61 10.40 10.48 130,400 +0.07(+0.67%)
Dec 30, 2004 10.29 10.68 10.27 10.41 132,800 +0.00(+0.00%)
Dec 29, 2004 10.42 10.53 10.37 10.41 95,400 -0.05(-0.48%)
Dec 28, 2004 10.35 10.63 10.34 10.46 153,600 +0.14(+1.36%)
Dec 27, 2004 10.26 10.48 10.13 10.32 219,200 +0.14(+1.38%)
Dec 23, 2004 10.02 10.21 9.960 10.18 109,000 +0.23(+2.31%)
Dec 22, 2004 10.20 10.30 9.790 9.950 212,000 -0.30(-2.93%)
Dec 21, 2004 10.15 10.35 10.07 10.25 135,000 +0.15(+1.49%)
Dec 20, 2004 10.17 10.45 10.04 10.10 159,500 -0.07(-0.69%)
Dec 17, 2004 10.32 10.39 10.08 10.17 132,200 -0.08(-0.78%)
Dec 16, 2004 10.26 10.40 10.14 10.25 139,800 -0.02(-0.19%)
Dec 15, 2004 10.30 10.42 10.15 10.27 171,300 +0.00(+0.00%)
Dec 14, 2004 9.990 10.45 9.910 10.27 227,400 +0.32(+3.22%)
Dec 13, 2004 9.850 10.04 9.740 9.950 173,900 +0.21(+2.16%)
Dec 10, 2004 9.720 9.740 9.441 9.740 268,700 +0.15(+1.56%)
Dec 09, 2004 9.830 9.880 9.430 9.590 181,800 -0.26(-2.59%)
Dec 08, 2004 9.830 10.00 9.780 9.845 194,000 +0.09(+0.87%)
Dec 07, 2004 9.840 10.10 9.740 9.760 302,200 -0.03(-0.31%)
Dec 06, 2004 9.700 10.00 9.700 9.790 184,100 +0.04(+0.41%)
Dec 03, 2004 9.800 9.900 9.700 9.750 152,900 -0.06(-0.61%)
Dec 02, 2004 9.670 10.08 9.650 9.810 225,400 +0.21(+2.19%)
Dec 01, 2004 9.380 9.660 9.370 9.600 261,200 +0.30(+3.23%)
Nov 30, 2004 9.480 9.540 9.300 9.300 162,500 -0.13(-1.38%)
Nov 29, 2004 9.250 9.470 9.150 9.430 162,500 +0.27(+2.95%)
Nov 26, 2004 9.300 9.430 8.989 9.160 52,400 -0.22(-2.35%)
Nov 24, 2004 9.350 9.600 9.250 9.380 96,300 +0.00(+0.00%)
Nov 23, 2004 9.090 9.430 9.020 9.380 393,600 +0.43(+4.80%)
Nov 22, 2004 9.000 9.100 8.740 8.950 189,300 -0.05(-0.56%)
Nov 19, 2004 9.150 9.150 8.950 9.000 221,200 -0.17(-1.85%)
Nov 18, 2004 8.910 9.190 8.910 9.170 225,100 +0.16(+1.78%)
Nov 17, 2004 9.650 9.670 8.800 9.010 1,276,600 -0.71(-7.30%)
Nov 16, 2004 8.150 9.960 8.010 9.720 2,308,700 +2.01(+26.07%)
Nov 15, 2004 7.830 7.830 7.610 7.710 129,800 -0.06(-0.77%)
Nov 12, 2004 7.750 7.780 7.520 7.770 166,200 +0.06(+0.78%)
Nov 11, 2004 7.720 7.760 7.550 7.710 152,200 -0.01(-0.13%)
Nov 10, 2004 7.240 7.750 7.200 7.720 267,300 +0.52(+7.22%)
Nov 09, 2004 7.250 7.300 7.120 7.200 210,400 -0.09(-1.23%)
Nov 08, 2004 7.410 7.650 7.250 7.290 119,700 -0.18(-2.41%)
Nov 05, 2004 7.500 7.530 7.410 7.470 119,000 -0.07(-0.93%)
Nov 04, 2004 7.560 7.650 7.470 7.540 201,500 -0.06(-0.79%)
Nov 03, 2004 7.620 7.740 7.400 7.600 196,300 -0.02(-0.26%)
Nov 02, 2004 7.600 7.700 7.550 7.620 172,500 +0.06(+0.79%)
Nov 01, 2004 7.720 7.810 7.510 7.560 239,500 -0.19(-2.45%)
Oct 29, 2004 7.625 7.770 7.550 7.750 96,800 +0.15(+1.97%)
Oct 28, 2004 7.260 7.850 7.240 7.600 219,100 +0.35(+4.83%)
Oct 27, 2004 7.200 7.400 6.950 7.250 553,400 +0.04(+0.55%)
Oct 26, 2004 7.350 7.440 7.180 7.210 312,500 -0.13(-1.77%)
Oct 25, 2004 7.250 7.550 7.070 7.340 248,000 +0.05(+0.69%)
Oct 22, 2004 7.780 7.780 7.260 7.290 191,400 -0.40(-5.20%)
Oct 21, 2004 7.850 7.860 7.620 7.690 141,600 -0.12(-1.54%)
Oct 20, 2004 7.770 7.890 7.700 7.810 84,900 +0.01(+0.13%)
Oct 19, 2004 8.100 8.100 7.770 7.800 111,100 -0.27(-3.35%)
Oct 18, 2004 7.910 8.100 7.700 8.070 310,800 +0.19(+2.41%)
Oct 15, 2004 7.770 7.940 7.730 7.880 99,500 +0.13(+1.68%)
Oct 14, 2004 7.900 7.940 7.711 7.750 79,400 -0.12(-1.52%)
Oct 13, 2004 8.100 8.140 7.850 7.870 118,400 -0.08(-1.01%)
Oct 12, 2004 8.070 8.150 7.950 7.950 499,700 -0.17(-2.09%)
Oct 11, 2004 8.000 8.180 7.950 8.120 335,000 +0.11(+1.37%)
Oct 08, 2004 7.950 8.190 7.850 8.010 658,100 +0.08(+1.01%)
Oct 07, 2004 8.000 8.020 7.820 7.930 401,800 +0.02(+0.25%)
Oct 06, 2004 8.100 8.170 7.760 7.910 731,800 -0.11(-1.37%)
Oct 05, 2004 8.040 8.190 7.970 8.020 251,500 -0.01(-0.12%)
Oct 04, 2004 8.120 8.470 7.980 8.030 346,600 -0.06(-0.74%)
Oct 01, 2004 7.849 8.300 7.849 8.090 196,600 +0.07(+0.87%)
Sep 30, 2004 8.250 8.400 7.850 8.020 935,600 -0.24(-2.91%)
Sep 29, 2004 8.530 8.660 8.250 8.260 398,600 -0.35(-4.07%)
Sep 28, 2004 8.740 8.800 8.350 8.610 295,900 +0.04(+0.47%)
Sep 27, 2004 8.710 8.890 8.570 8.570 89,300 -0.14(-1.61%)
Sep 24, 2004 8.790 8.870 8.600 8.710 180,100 -0.02(-0.23%)
Sep 23, 2004 8.900 9.050 8.730 8.730 185,900 -0.04(-0.46%)
Sep 22, 2004 8.960 9.050 8.750 8.770 151,400 -0.20(-2.23%)
Sep 21, 2004 9.150 9.150 8.890 8.970 196,300 -0.03(-0.33%)
Sep 20, 2004 9.100 9.180 8.990 9.000 119,000 -0.10(-1.10%)
Sep 17, 2004 9.440 9.510 9.100 9.100 146,000 -0.14(-1.52%)
Sep 16, 2004 9.050 9.340 8.990 9.240 97,500 +0.30(+3.36%)
Sep 15, 2004 9.050 9.050 8.850 8.940 94,800 -0.06(-0.67%)
Sep 14, 2004 9.210 9.250 8.850 9.000 573,400 -0.26(-2.81%)
Sep 13, 2004 9.950 9.950 9.250 9.260 503,900 -0.74(-7.40%)
Sep 10, 2004 9.800 10.00 9.750 10.00 99,800 +0.19(+1.94%)
Sep 09, 2004 9.700 9.900 9.630 9.810 45,800 +0.04(+0.41%)
Sep 08, 2004 9.850 9.950 9.600 9.770 44,800 -0.10(-1.01%)
Sep 07, 2004 9.940 10.03 9.730 9.870 117,053 -0.12(-1.20%)
Sep 03, 2004 10.04 10.08 9.800 9.990 55,800 +0.06(+0.60%)
Sep 02, 2004 9.750 10.05 9.650 9.930 56,200 +0.21(+2.16%)
Sep 01, 2004 9.950 10.50 9.650 9.720 130,600 -0.21(-2.11%)
Aug 31, 2004 9.630 10.10 9.520 9.930 99,800 +0.31(+3.22%)
Aug 30, 2004 10.15 10.15 9.530 9.620 101,200 -0.56(-5.50%)
Aug 27, 2004 9.820 10.20 9.760 10.18 44,800 +0.36(+3.67%)
Aug 26, 2004 9.990 10.00 9.750 9.820 123,300 -0.13(-1.31%)
Aug 25, 2004 9.730 10.11 9.640 9.950 356,500 +0.21(+2.16%)
Aug 24, 2004 9.450 9.850 9.440 9.740 85,000 +0.34(+3.62%)
Aug 23, 2004 9.900 9.940 9.220 9.400 49,800 -0.51(-5.15%)
Aug 20, 2004 9.910 9.950 9.750 9.910 107,900 +0.22(+2.27%)
Aug 19, 2004 9.290 9.820 9.200 9.690 120,100 +0.25(+2.65%)
Aug 18, 2004 9.140 9.440 9.140 9.440 71,694 +0.20(+2.16%)
Aug 17, 2004 9.450 9.450 9.150 9.240 72,700 -0.07(-0.81%)
Aug 16, 2004 9.190 9.550 9.190 9.315 45,500 +0.21(+2.25%)
Aug 13, 2004 9.240 9.650 9.100 9.110 99,900 -0.11(-1.19%)
Aug 12, 2004 9.210 9.500 9.150 9.220 56,900 -0.03(-0.32%)
Aug 11, 2004 9.200 9.600 9.130 9.250 77,600 -0.09(-0.96%)
Aug 10, 2004 9.120 9.590 9.120 9.340 69,000 +0.16(+1.74%)
Aug 09, 2004 8.800 9.530 8.740 9.180 138,600 +0.43(+4.91%)
Aug 06, 2004 9.060 9.120 8.750 8.750 94,200 -0.33(-3.63%)
Aug 05, 2004 9.320 9.560 9.080 9.080 114,500 -0.16(-1.73%)
Aug 04, 2004 9.320 9.600 9.170 9.240 64,000 -0.11(-1.18%)
Aug 03, 2004 9.800 9.800 9.350 9.350 53,300 -0.45(-4.60%)
Aug 02, 2004 9.800 9.840 9.500 9.801 90,300 +0.08(+0.83%)
Jul 30, 2004 9.550 9.760 9.490 9.720 129,900 +0.18(+1.89%)
Jul 29, 2004 9.060 9.540 9.050 9.540 230,400 +0.54(+6.00%)
Jul 28, 2004 8.450 9.070 8.000 9.000 496,600 +0.56(+6.64%)
Jul 27, 2004 8.750 8.970 8.110 8.440 621,300 -0.39(-4.42%)
Jul 26, 2004 9.080 9.170 8.730 8.830 113,900 -0.16(-1.78%)
Jul 23, 2004 9.950 9.950 8.780 8.990 459,700 -0.80(-8.17%)
Jul 22, 2004 10.00 10.30 9.710 9.790 163,600 -0.21(-2.10%)
Jul 21, 2004 10.45 10.75 9.960 10.00 110,300 -0.50(-4.76%)
Jul 20, 2004 10.16 10.54 10.07 10.50 162,200 +0.40(+3.95%)
Jul 19, 2004 9.850 10.18 9.800 10.10 213,900 +0.35(+3.60%)
Jul 16, 2004 9.910 9.920 9.700 9.750 102,800 -0.05(-0.51%)
Jul 15, 2004 9.720 9.900 9.500 9.800 77,300 +0.15(+1.55%)
Jul 14, 2004 9.690 9.750 9.460 9.650 282,000 -0.12(-1.23%)
Jul 13, 2004 9.950 9.960 9.700 9.770 96,500 -0.19(-1.91%)
Jul 12, 2004 10.11 10.18 9.780 9.960 154,300 -0.19(-1.87%)
Jul 09, 2004 9.940 10.27 9.940 10.15 90,000 +0.27(+2.73%)
Jul 08, 2004 10.23 10.32 9.840 9.880 71,200 -0.35(-3.42%)
Jul 07, 2004 10.35 10.42 10.19 10.23 96,600 -0.10(-0.97%)
Jul 06, 2004 10.45 10.50 9.960 10.33 100,100 -0.33(-3.10%)
Jul 02, 2004 10.31 10.70 10.26 10.66 66,000 +0.35(+3.39%)
Jul 01, 2004 10.76 10.95 10.25 10.31 171,800 -0.42(-3.91%)
Jun 30, 2004 10.82 10.85 10.25 10.73 293,900 -0.04(-0.37%)
Jun 29, 2004 9.780 10.87 9.780 10.77 599,300 +1.02(+10.46%)
Jun 28, 2004 9.810 10.00 9.710 9.750 205,000 -0.25(-2.50%)
Jun 25, 2004 9.700 10.02 9.690 10.00 304,400 +0.32(+3.31%)
Jun 24, 2004 9.750 9.850 9.650 9.680 169,500 -0.07(-0.72%)
Jun 23, 2004 9.730 9.850 9.700 9.750 105,200 +0.05(+0.52%)
Jun 22, 2004 9.680 9.800 9.570 9.700 199,100 +0.02(+0.21%)
Jun 21, 2004 9.750 9.860 9.680 9.680 90,100 -0.07(-0.72%)
Jun 18, 2004 9.610 9.800 9.520 9.750 162,600 +0.07(+0.72%)
Jun 17, 2004 9.810 10.00 9.650 9.680 675,400 +0.27(+2.87%)
Jun 16, 2004 9.080 10.01 8.960 9.410 577,600 +0.41(+4.56%)
Jun 15, 2004 8.910 9.250 8.910 9.000 215,000 +0.14(+1.58%)
Jun 14, 2004 9.100 9.100 8.840 8.860 188,100 -0.16(-1.77%)
Jun 10, 2004 9.010 9.250 8.990 9.020 95,800 -0.02(-0.22%)
Jun 09, 2004 9.100 9.250 9.000 9.040 200,400 -0.03(-0.33%)
Jun 08, 2004 9.600 9.660 8.950 9.070 537,500 -0.62(-6.40%)
Jun 07, 2004 9.450 9.700 9.330 9.690 71,900 +0.29(+3.09%)
Jun 04, 2004 9.400 9.610 9.260 9.400 95,700 +0.14(+1.51%)
Jun 03, 2004 9.380 9.490 9.250 9.260 100,400 -0.13(-1.38%)
Jun 02, 2004 9.300 9.470 9.080 9.390 132,800 +0.17(+1.84%)
Jun 01, 2004 9.150 9.250 9.000 9.220 124,600 +0.04(+0.44%)
May 28, 2004 9.120 9.320 9.080 9.180 139,000 +0.03(+0.33%)
May 27, 2004 9.430 9.490 9.060 9.150 75,800 -0.20(-2.14%)
May 26, 2004 9.060 9.450 9.030 9.350 106,900 +0.25(+2.75%)
May 25, 2004 9.170 9.200 8.950 9.100 146,200 +0.10(+1.11%)
May 24, 2004 9.410 9.510 9.000 9.000 73,100 -0.36(-3.85%)
May 21, 2004 9.180 9.380 9.110 9.360 83,300 +0.31(+3.43%)
May 20, 2004 9.200 10.00 9.000 9.050 272,500 -0.02(-0.22%)
May 19, 2004 9.000 9.160 8.970 9.070 285,600 +0.17(+1.91%)
May 18, 2004 8.550 8.900 8.550 8.900 228,300 +0.45(+5.33%)
May 17, 2004 8.650 8.650 8.440 8.450 108,200 -0.11(-1.29%)
May 14, 2004 9.005 9.080 8.560 8.560 126,100 -0.45(-4.99%)
May 13, 2004 9.020 9.100 8.860 9.010 67,800 -0.01(-0.11%)
May 12, 2004 9.250 9.360 8.300 9.020 393,700 -0.33(-3.53%)
May 11, 2004 9.150 9.370 9.090 9.350 46,600 +0.34(+3.77%)
May 10, 2004 9.200 9.400 9.000 9.010 99,900 -0.16(-1.74%)
May 07, 2004 9.310 9.610 9.170 9.170 90,400 -0.08(-0.88%)
May 06, 2004 9.500 9.580 9.010 9.251 130,100 -0.27(-2.83%)
May 05, 2004 9.490 9.790 9.450 9.520 130,400 +0.08(+0.85%)
May 04, 2004 9.540 9.590 9.150 9.440 141,300 -0.06(-0.63%)
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.