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

Integrated Devices (NQ: IDTI )

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 10.95 10.96 10.26 10.70 1,587,485 +0.06(+0.56%)
Apr 28, 2005 10.52 10.94 10.50 10.64 1,848,270 +0.04(+0.38%)
Apr 27, 2005 10.73 10.78 10.50 10.60 775,888 -0.13(-1.21%)
Apr 26, 2005 10.79 11.13 10.64 10.73 1,001,312 -0.09(-0.83%)
Apr 25, 2005 10.94 11.05 10.74 10.82 604,052 +0.01(+0.09%)
Apr 22, 2005 11.14 11.15 10.66 10.81 1,062,317 -0.35(-3.14%)
Apr 21, 2005 10.77 11.24 10.77 11.16 1,966,344 +0.53(+4.99%)
Apr 20, 2005 10.90 11.42 10.61 10.63 2,040,811 -0.30(-2.74%)
Apr 19, 2005 10.76 11.11 10.76 10.93 2,171,220 +0.28(+2.63%)
Apr 18, 2005 10.68 10.90 10.55 10.65 1,538,280 -0.07(-0.65%)
Apr 15, 2005 10.94 11.00 10.49 10.72 1,840,054 -0.28(-2.55%)
Apr 14, 2005 11.28 11.30 10.96 11.00 1,252,200 -0.24(-2.14%)
Apr 13, 2005 11.74 11.74 11.24 11.24 1,292,374 -0.34(-2.94%)
Apr 12, 2005 11.40 11.74 11.17 11.58 1,921,150 +0.16(+1.40%)
Apr 11, 2005 11.49 11.64 11.40 11.42 1,129,959 -0.14(-1.21%)
Apr 08, 2005 11.60 11.82 11.49 11.56 1,539,642 -0.08(-0.69%)
Apr 07, 2005 11.25 11.66 11.20 11.64 2,066,069 +0.36(+3.19%)
Apr 06, 2005 11.54 11.59 11.25 11.28 1,133,862 -0.17(-1.48%)
Apr 05, 2005 11.60 11.75 11.42 11.45 1,853,417 -0.19(-1.63%)
Apr 04, 2005 11.60 11.73 11.45 11.64 961,216 -0.09(-0.77%)
Apr 01, 2005 12.10 12.19 11.65 11.73 1,220,276 -0.30(-2.49%)
Mar 31, 2005 12.10 12.10 11.81 12.03 1,379,214 -0.03(-0.25%)
Mar 30, 2005 11.56 12.06 11.54 12.06 1,431,802 +0.52(+4.51%)
Mar 29, 2005 11.80 11.98 11.40 11.54 1,240,645 -0.30(-2.53%)
Mar 28, 2005 11.84 12.05 11.77 11.84 1,214,839 -0.06(-0.50%)
Mar 24, 2005 11.83 12.06 11.63 11.90 1,856,683 +0.16(+1.36%)
Mar 23, 2005 11.84 12.05 11.73 11.74 1,731,928 -0.16(-1.34%)
Mar 22, 2005 12.08 12.23 11.84 11.90 1,479,638 -0.16(-1.33%)
Mar 21, 2005 11.84 12.08 11.64 12.06 1,409,710 +0.23(+1.94%)
Mar 18, 2005 12.18 12.24 11.68 11.83 2,995,263 -0.28(-2.31%)
Mar 17, 2005 11.95 12.15 11.87 12.11 1,550,999 +0.14(+1.17%)
Mar 16, 2005 12.10 12.29 11.94 11.97 2,328,208 -0.31(-2.52%)
Mar 15, 2005 12.44 12.64 12.09 12.28 2,717,019 -0.25(-2.00%)
Mar 14, 2005 12.65 12.75 12.46 12.53 2,238,386 -0.13(-1.03%)
Mar 11, 2005 13.15 13.22 12.51 12.66 3,683,584 -0.50(-3.80%)
Mar 10, 2005 12.85 13.19 12.65 13.16 2,232,782 +0.36(+2.81%)
Mar 09, 2005 12.77 13.02 12.73 12.80 2,823,765 -0.01(-0.08%)
Mar 08, 2005 12.81 13.05 12.69 12.81 2,524,584 -0.11(-0.85%)
Mar 07, 2005 12.72 13.22 12.70 12.92 2,416,633 +0.18(+1.41%)
Mar 04, 2005 12.78 12.94 12.51 12.74 1,811,596 +0.12(+0.95%)
Mar 03, 2005 13.05 13.09 12.40 12.62 3,368,763 -0.25(-1.94%)
Mar 02, 2005 12.85 13.27 12.68 12.87 3,475,439 -0.25(-1.91%)
Mar 01, 2005 12.53 13.13 12.49 13.12 4,932,832 +0.61(+4.88%)
Feb 28, 2005 12.57 12.87 12.26 12.51 2,692,345 -0.16(-1.26%)
Feb 25, 2005 12.39 12.68 12.17 12.67 2,094,168 +0.29(+2.34%)
Feb 24, 2005 11.93 12.38 11.79 12.38 1,935,765 +0.41(+3.43%)
Feb 23, 2005 12.10 12.26 11.79 11.97 1,429,794 -0.13(-1.07%)
Feb 22, 2005 11.90 12.64 11.86 12.10 3,128,139 +0.10(+0.83%)
Feb 18, 2005 12.00 12.20 11.93 12.00 1,875,181 +0.02(+0.17%)
Feb 17, 2005 12.40 12.42 11.86 11.98 3,281,617 -0.41(-3.31%)
Feb 16, 2005 12.37 12.49 12.11 12.39 2,856,806 -0.10(-0.80%)
Feb 15, 2005 12.70 13.18 12.35 12.49 3,804,450 -0.17(-1.34%)
Feb 14, 2005 12.60 12.92 12.47 12.66 2,187,406 +0.05(+0.40%)
Feb 11, 2005 11.85 12.71 11.82 12.61 2,983,056 +0.68(+5.70%)
Feb 10, 2005 12.20 12.23 11.79 11.93 4,271,097 -0.16(-1.32%)
Feb 09, 2005 12.53 12.59 12.07 12.09 3,874,403 -0.51(-4.05%)
Feb 08, 2005 12.18 12.73 12.12 12.60 5,748,291 +0.44(+3.62%)
Feb 07, 2005 12.33 12.45 12.00 12.16 3,854,508 +0.17(+1.42%)
Feb 04, 2005 11.45 12.00 11.41 11.99 3,026,961 +0.48(+4.17%)
Feb 03, 2005 11.77 11.86 11.31 11.51 2,831,424 -0.35(-2.95%)
Feb 02, 2005 11.81 11.93 11.76 11.86 2,230,007 +0.05(+0.42%)
Feb 01, 2005 11.74 11.95 11.64 11.81 2,900,682 +0.07(+0.60%)
Jan 31, 2005 11.43 11.83 11.32 11.74 4,417,082 +0.46(+4.08%)
Jan 28, 2005 11.40 11.61 11.15 11.28 2,515,797 -0.14(-1.23%)
Jan 27, 2005 11.20 11.56 11.04 11.42 6,956,159 +0.58(+5.35%)
Jan 26, 2005 10.29 10.89 10.04 10.84 5,691,655 +0.72(+7.11%)
Jan 25, 2005 10.05 10.27 9.990 10.12 2,056,059 +0.13(+1.30%)
Jan 24, 2005 10.20 10.27 9.890 9.990 1,881,375 -0.17(-1.67%)
Jan 21, 2005 10.08 10.37 10.05 10.16 2,964,398 +0.16(+1.60%)
Jan 20, 2005 9.800 10.25 9.770 10.00 4,511,393 +0.10(+1.01%)
Jan 19, 2005 10.45 10.45 9.830 9.900 1,944,878 -0.48(-4.62%)
Jan 18, 2005 10.30 10.49 10.21 10.38 2,419,268 +0.09(+0.87%)
Jan 14, 2005 10.00 10.31 9.970 10.29 1,471,928 +0.34(+3.42%)
Jan 13, 2005 10.05 10.25 9.900 9.950 1,280,997 -0.10(-1.00%)
Jan 12, 2005 10.10 10.32 9.800 10.05 1,694,909 +0.10(+1.01%)
Jan 11, 2005 10.12 10.12 9.860 9.950 1,879,586 -0.19(-1.87%)
Jan 10, 2005 10.31 10.38 10.07 10.14 1,164,460 -0.11(-1.07%)
Jan 07, 2005 10.48 10.48 10.01 10.25 2,004,876 -0.09(-0.87%)
Jan 06, 2005 10.40 10.66 10.32 10.34 1,611,352 +0.03(+0.29%)
Jan 05, 2005 10.32 10.51 10.09 10.31 5,019,549 -0.18(-1.72%)
Jan 04, 2005 11.24 11.24 10.36 10.49 2,986,642 -0.61(-5.50%)
Jan 03, 2005 11.61 11.67 10.95 11.10 2,234,625 -0.46(-3.98%)
Dec 31, 2004 11.52 11.61 11.48 11.56 601,700 -0.04(-0.34%)
Dec 30, 2004 11.56 11.64 11.42 11.60 1,150,500 +0.01(+0.09%)
Dec 29, 2004 11.44 11.64 11.32 11.59 982,000 +0.15(+1.31%)
Dec 28, 2004 11.29 11.45 11.29 11.44 779,000 +0.09(+0.79%)
Dec 27, 2004 11.25 11.39 11.09 11.35 1,224,900 +0.10(+0.89%)
Dec 23, 2004 11.30 11.42 11.20 11.25 1,369,900 -0.08(-0.71%)
Dec 22, 2004 11.60 11.60 11.07 11.33 4,725,300 -0.27(-2.33%)
Dec 21, 2004 11.63 11.75 11.47 11.60 1,343,500 +0.08(+0.69%)
Dec 20, 2004 11.80 11.92 11.42 11.52 937,500 -0.24(-2.04%)
Dec 17, 2004 11.84 11.88 11.68 11.76 976,500 +0.03(+0.26%)
Dec 16, 2004 11.87 12.16 11.60 11.73 1,514,100 -0.07(-0.59%)
Dec 15, 2004 11.78 12.10 11.70 11.80 2,165,900 +0.14(+1.20%)
Dec 14, 2004 11.26 11.78 11.16 11.66 3,024,100 +0.48(+4.29%)
Dec 13, 2004 11.20 11.41 11.18 11.18 2,104,900 +0.06(+0.54%)
Dec 10, 2004 11.11 11.33 10.90 11.12 1,177,200 +0.05(+0.45%)
Dec 09, 2004 10.99 11.24 10.71 11.07 2,516,600 -0.15(-1.34%)
Dec 08, 2004 11.60 11.60 11.12 11.22 1,726,900 -0.38(-3.28%)
Dec 07, 2004 12.05 12.13 11.52 11.60 1,786,600 -0.49(-4.05%)
Dec 06, 2004 11.94 12.17 11.68 12.09 1,637,700 +0.21(+1.77%)
Dec 03, 2004 11.75 12.14 11.50 11.88 4,254,500 +0.43(+3.76%)
Dec 02, 2004 11.60 11.69 11.42 11.45 3,414,600 -0.15(-1.29%)
Dec 01, 2004 11.45 11.74 11.42 11.60 2,892,100 +0.25(+2.20%)
Nov 30, 2004 11.93 11.93 11.35 11.35 2,229,700 -0.60(-5.02%)
Nov 29, 2004 12.29 12.40 11.80 11.95 993,200 -0.04(-0.33%)
Nov 26, 2004 12.05 12.15 11.98 11.99 206,100 +0.00(+0.00%)
Nov 24, 2004 11.97 12.16 11.87 11.99 1,227,800 +0.13(+1.10%)
Nov 23, 2004 12.10 12.25 11.80 11.86 2,136,000 -0.33(-2.71%)
Nov 22, 2004 12.08 12.20 12.03 12.19 1,069,400 -0.03(-0.25%)
Nov 19, 2004 12.84 12.84 12.18 12.22 1,324,400 -0.71(-5.49%)
Nov 18, 2004 12.48 12.93 12.37 12.93 2,063,700 +0.36(+2.86%)
Nov 17, 2004 11.96 12.68 11.94 12.57 2,745,500 +0.79(+6.71%)
Nov 16, 2004 12.05 12.17 11.73 11.78 2,526,800 -0.37(-3.05%)
Nov 15, 2004 11.85 12.23 11.77 12.15 1,772,700 +0.20(+1.67%)
Nov 12, 2004 12.00 12.00 11.73 11.95 1,727,200 -0.01(-0.08%)
Nov 11, 2004 11.75 12.02 11.75 11.96 1,250,400 +0.24(+2.05%)
Nov 10, 2004 11.92 11.92 11.55 11.72 2,620,700 -0.53(-4.33%)
Nov 09, 2004 12.32 12.35 12.04 12.25 1,856,300 -0.08(-0.65%)
Nov 08, 2004 12.50 12.61 12.25 12.33 654,900 -0.10(-0.80%)
Nov 05, 2004 12.09 12.60 12.02 12.43 1,600,000 +0.43(+3.58%)
Nov 04, 2004 12.04 12.09 11.80 12.00 1,924,800 -0.15(-1.23%)
Nov 03, 2004 12.49 12.64 12.00 12.15 2,354,300 +0.14(+1.17%)
Nov 02, 2004 11.76 12.22 11.71 12.01 2,814,200 +0.15(+1.26%)
Nov 01, 2004 11.80 11.97 11.62 11.86 1,966,300 +0.04(+0.34%)
Oct 29, 2004 11.69 11.87 11.57 11.82 2,208,300 +0.04(+0.34%)
Oct 28, 2004 11.75 12.05 11.54 11.78 4,593,800 +0.06(+0.51%)
Oct 27, 2004 11.35 11.80 11.25 11.72 2,925,100 +0.37(+3.26%)
Oct 26, 2004 11.54 11.64 11.22 11.35 2,569,400 -0.09(-0.74%)
Oct 25, 2004 11.38 11.56 11.23 11.44 2,100,100 +0.29(+2.65%)
Oct 22, 2004 11.45 11.97 11.11 11.14 4,104,000 +0.06(+0.54%)
Oct 21, 2004 10.65 11.15 10.53 11.08 2,966,000 +0.69(+6.64%)
Oct 20, 2004 10.18 10.51 10.17 10.39 932,600 +0.09(+0.87%)
Oct 19, 2004 10.35 10.56 10.25 10.30 1,735,200 +0.14(+1.38%)
Oct 18, 2004 9.850 10.22 9.770 10.16 864,200 +0.13(+1.30%)
Oct 15, 2004 10.02 10.20 9.900 10.03 1,378,900 +0.03(+0.30%)
Oct 14, 2004 10.29 10.35 9.890 10.00 1,319,200 -0.38(-3.66%)
Oct 13, 2004 10.36 10.58 10.32 10.38 3,286,400 +0.32(+3.18%)
Oct 12, 2004 10.00 10.12 9.710 10.06 2,006,300 -0.17(-1.66%)
Oct 11, 2004 10.09 10.23 9.980 10.23 1,831,300 +0.20(+1.99%)
Oct 08, 2004 10.10 10.34 10.01 10.03 1,974,900 -0.25(-2.43%)
Oct 07, 2004 10.38 10.68 9.790 10.28 1,890,800 -0.20(-1.91%)
Oct 06, 2004 10.35 10.55 9.980 10.48 2,065,400 +0.07(+0.67%)
Oct 05, 2004 10.56 10.60 10.26 10.41 2,333,000 -0.14(-1.33%)
Oct 04, 2004 10.36 10.77 10.28 10.55 3,787,000 +0.50(+4.98%)
Oct 01, 2004 9.720 10.25 9.660 10.05 3,187,700 +0.52(+5.46%)
Sep 30, 2004 9.470 9.700 9.360 9.530 1,411,200 +0.13(+1.38%)
Sep 29, 2004 9.130 9.570 9.130 9.400 1,514,400 +0.17(+1.84%)
Sep 28, 2004 9.230 9.300 8.880 9.230 3,521,800 -0.07(-0.75%)
Sep 27, 2004 9.400 9.400 9.140 9.300 2,930,500 -0.20(-2.11%)
Sep 24, 2004 9.850 9.890 9.390 9.500 2,351,800 -0.30(-3.06%)
Sep 23, 2004 9.820 9.970 9.650 9.800 1,761,300 -0.03(-0.31%)
Sep 22, 2004 10.14 10.25 9.820 9.830 1,576,700 -0.45(-4.38%)
Sep 21, 2004 10.44 10.50 10.16 10.28 2,489,900 -0.06(-0.58%)
Sep 20, 2004 10.25 10.69 10.06 10.34 2,523,200 +0.06(+0.58%)
Sep 17, 2004 10.49 10.78 10.17 10.28 1,722,000 -0.07(-0.68%)
Sep 16, 2004 10.44 10.54 10.28 10.35 947,400 +0.04(+0.39%)
Sep 15, 2004 10.87 10.87 10.08 10.31 2,738,500 -0.54(-4.98%)
Sep 14, 2004 11.20 11.23 10.84 10.85 1,847,900 -0.41(-3.64%)
Sep 13, 2004 11.10 11.52 10.90 11.26 3,223,300 +0.37(+3.40%)
Sep 10, 2004 10.24 11.02 10.08 10.89 2,167,800 +0.61(+5.93%)
Sep 09, 2004 9.530 10.42 9.500 10.28 2,463,900 +0.93(+9.95%)
Sep 08, 2004 9.380 9.550 9.300 9.350 1,785,400 -0.08(-0.85%)
Sep 07, 2004 9.500 9.590 9.270 9.430 1,958,400 -0.06(-0.63%)
Sep 03, 2004 9.380 9.760 9.350 9.490 3,784,300 -0.56(-5.57%)
Sep 02, 2004 10.15 10.21 9.780 10.05 4,391,200 -0.76(-7.03%)
Sep 01, 2004 10.71 11.27 10.63 10.81 1,099,600 +0.10(+0.93%)
Aug 31, 2004 10.95 10.95 10.33 10.71 1,306,000 -0.15(-1.38%)
Aug 30, 2004 11.30 11.30 10.85 10.86 647,700 -0.37(-3.29%)
Aug 27, 2004 11.20 11.40 11.20 11.23 576,300 +0.05(+0.45%)
Aug 26, 2004 11.30 11.41 11.10 11.18 750,000 -0.18(-1.58%)
Aug 25, 2004 10.89 11.43 10.64 11.36 1,753,000 +0.55(+5.09%)
Aug 24, 2004 11.36 11.45 10.79 10.81 1,134,700 -0.39(-3.48%)
Aug 23, 2004 11.10 11.60 11.01 11.20 1,619,500 +0.19(+1.73%)
Aug 20, 2004 10.86 11.09 10.65 11.01 1,927,200 +0.22(+2.04%)
Aug 19, 2004 11.04 11.10 10.71 10.79 1,513,800 -0.28(-2.53%)
Aug 18, 2004 10.39 11.08 10.20 11.07 1,491,400 +0.55(+5.23%)
Aug 17, 2004 10.24 10.55 10.09 10.52 1,588,700 +0.33(+3.24%)
Aug 16, 2004 9.890 10.23 9.800 10.19 1,052,200 +0.40(+4.09%)
Aug 13, 2004 10.22 10.22 9.620 9.790 1,961,600 -0.34(-3.36%)
Aug 12, 2004 10.06 10.22 10.00 10.13 1,530,400 -0.03(-0.30%)
Aug 11, 2004 10.55 10.55 9.790 10.16 5,000,400 -0.84(-7.64%)
Aug 10, 2004 10.80 11.00 10.73 11.00 1,257,300 +0.26(+2.42%)
Aug 09, 2004 10.26 10.79 10.19 10.74 2,108,100 +0.51(+4.99%)
Aug 06, 2004 10.60 10.64 10.15 10.23 969,400 -0.58(-5.37%)
Aug 05, 2004 10.91 11.16 10.77 10.81 877,800 -0.13(-1.19%)
Aug 04, 2004 10.85 11.16 10.70 10.94 1,057,200 +0.09(+0.83%)
Aug 03, 2004 11.48 11.50 10.84 10.85 881,800 -0.57(-4.99%)
Aug 02, 2004 11.28 11.49 11.13 11.42 969,400 -0.01(-0.09%)
Jul 30, 2004 11.27 11.64 11.12 11.43 1,105,300 +0.10(+0.88%)
Jul 29, 2004 10.75 11.37 10.70 11.33 1,396,500 +0.64(+5.99%)
Jul 28, 2004 10.80 10.80 10.25 10.69 1,585,600 -0.28(-2.55%)
Jul 27, 2004 10.98 11.10 10.60 10.97 1,673,100 +0.02(+0.18%)
Jul 26, 2004 10.91 11.19 10.67 10.95 1,597,900 -0.06(-0.54%)
Jul 23, 2004 11.40 11.46 10.89 11.01 1,700,400 -0.69(-5.90%)
Jul 22, 2004 11.30 11.85 11.19 11.70 1,613,700 +0.35(+3.08%)
Jul 21, 2004 12.04 12.15 11.35 11.35 2,318,200 -0.60(-5.02%)
Jul 20, 2004 11.60 11.96 11.60 11.95 1,777,000 +0.37(+3.20%)
Jul 19, 2004 11.48 11.72 11.40 11.58 1,686,600 +0.18(+1.58%)
Jul 16, 2004 11.89 12.16 11.32 11.40 2,591,700 -0.30(-2.56%)
Jul 15, 2004 11.06 11.74 11.01 11.70 2,410,100 +0.74(+6.75%)
Jul 14, 2004 11.20 11.29 10.78 10.96 1,642,100 -0.33(-2.92%)
Jul 13, 2004 11.21 11.42 11.06 11.29 1,490,300 +0.06(+0.53%)
Jul 12, 2004 11.50 11.53 10.92 11.23 3,196,400 -0.53(-4.51%)
Jul 09, 2004 12.08 12.10 11.68 11.76 1,892,600 -0.14(-1.18%)
Jul 08, 2004 11.83 12.28 11.79 11.90 2,211,400 -0.19(-1.57%)
Jul 07, 2004 12.09 12.63 12.00 12.09 1,602,800 +0.12(+1.00%)
Jul 06, 2004 12.42 12.55 11.80 11.97 2,326,400 -0.61(-4.85%)
Jul 02, 2004 12.94 12.98 12.46 12.58 2,070,400 -0.38(-2.93%)
Jul 01, 2004 13.75 13.77 12.70 12.96 2,819,800 -0.88(-6.36%)
Jun 30, 2004 13.70 13.88 13.56 13.84 1,702,800 +0.14(+1.02%)
Jun 29, 2004 13.41 13.71 13.36 13.70 1,514,000 +0.34(+2.54%)
Jun 28, 2004 13.80 13.85 13.32 13.36 1,937,900 -0.38(-2.77%)
Jun 25, 2004 13.45 13.97 12.39 13.74 6,442,200 +0.17(+1.25%)
Jun 24, 2004 13.85 13.99 13.52 13.57 1,956,200 -0.31(-2.23%)
Jun 23, 2004 13.85 13.95 13.68 13.88 2,635,200 +0.06(+0.43%)
Jun 22, 2004 13.50 13.89 13.50 13.82 2,746,100 +0.32(+2.37%)
Jun 21, 2004 13.60 13.81 13.46 13.50 1,081,300 -0.09(-0.66%)
Jun 18, 2004 13.32 13.59 13.28 13.59 1,619,300 +0.14(+1.04%)
Jun 17, 2004 13.85 13.86 13.25 13.45 1,540,900 -0.40(-2.89%)
Jun 16, 2004 14.04 14.05 13.75 13.85 788,600 -0.08(-0.57%)
Jun 15, 2004 14.05 14.12 13.81 13.93 1,203,500 +0.14(+1.02%)
Jun 14, 2004 14.02 14.19 13.74 13.79 1,061,200 -0.41(-2.89%)
Jun 10, 2004 13.98 14.45 13.98 14.20 737,500 +0.09(+0.64%)
Jun 09, 2004 14.47 14.47 14.11 14.11 1,201,100 -0.34(-2.35%)
Jun 08, 2004 14.47 14.63 14.30 14.45 865,300 -0.01(-0.07%)
Jun 07, 2004 14.30 14.53 14.09 14.46 798,100 +0.21(+1.47%)
Jun 04, 2004 13.95 14.31 13.89 14.25 1,211,300 +0.61(+4.47%)
Jun 03, 2004 14.04 14.04 13.64 13.64 1,342,700 -0.42(-2.99%)
Jun 02, 2004 14.50 14.50 13.91 14.06 1,613,200 -0.49(-3.37%)
Jun 01, 2004 14.41 14.60 14.21 14.55 733,400 -0.03(-0.21%)
May 28, 2004 14.50 14.75 14.50 14.58 1,768,300 +0.07(+0.48%)
May 27, 2004 14.50 14.74 14.24 14.51 3,105,900 +0.23(+1.61%)
May 26, 2004 13.67 14.30 13.65 14.28 2,641,500 +0.53(+3.85%)
May 25, 2004 13.23 13.90 13.06 13.75 3,077,900 +0.49(+3.70%)
May 24, 2004 13.14 13.48 13.04 13.26 2,435,800 +0.25(+1.92%)
May 21, 2004 12.90 13.12 12.83 13.01 1,397,700 +0.22(+1.72%)
May 20, 2004 12.86 13.05 12.57 12.79 1,034,000 +0.00(+0.00%)
May 19, 2004 12.77 13.45 12.68 12.79 5,000,200 +0.26(+2.08%)
May 18, 2004 12.35 12.66 12.25 12.53 2,527,100 +0.38(+3.13%)
May 17, 2004 12.22 12.36 11.87 12.15 3,498,900 -0.33(-2.64%)
May 14, 2004 13.00 13.15 12.30 12.48 3,143,000 -0.58(-4.44%)
May 13, 2004 13.13 13.25 12.78 13.06 3,283,100 -0.20(-1.51%)
May 12, 2004 13.66 13.82 12.75 13.26 5,910,700 -0.73(-5.22%)
May 11, 2004 14.10 14.18 13.81 13.99 2,912,500 +0.17(+1.23%)
May 10, 2004 13.75 14.05 13.47 13.82 2,030,500 -0.13(-0.93%)
May 07, 2004 13.78 14.41 13.71 13.95 2,357,300 +0.12(+0.87%)
May 06, 2004 13.65 14.04 13.48 13.83 1,934,500 -0.01(-0.07%)
May 05, 2004 13.95 14.07 13.68 13.84 2,306,600 +0.14(+1.02%)
May 04, 2004 13.43 14.16 13.32 13.70 2,363,300 +0.33(+2.47%)
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.