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

Healthstream Inc (NQ: HSTM )

28.66 -0.03 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
May 31, 2005 2.829 2.857 2.829 2.848 8,294 -0.01(-0.33%)
May 27, 2005 2.857 2.857 2.819 2.857 10,788 +0.11(+4.17%)
May 26, 2005 2.743 2.744 2.743 2.743 3,438 -0.02(-0.69%)
May 25, 2005 2.791 2.800 2.762 2.762 6,362 -0.03(-1.02%)
May 24, 2005 2.686 2.857 2.686 2.791 27,509 +0.08(+2.81%)
May 23, 2005 2.686 2.714 2.686 2.714 734 -0.01(-0.35%)
May 20, 2005 2.829 2.857 2.686 2.724 9,924 -0.04(-1.38%)
May 19, 2005 2.762 2.762 2.714 2.762 9,607 +0.05(+1.75%)
May 18, 2005 2.838 2.857 2.705 2.714 63,733 +0.03(+1.06%)
May 17, 2005 2.695 2.695 2.686 2.686 17,009 -0.06(-2.08%)
May 16, 2005 2.781 2.781 2.686 2.743 6,656 +0.03(+1.05%)
May 13, 2005 2.857 2.857 2.695 2.714 18,269 -0.10(-3.39%)
May 12, 2005 2.686 2.810 2.667 2.810 53,359 +0.14(+5.36%)
May 11, 2005 2.667 2.667 2.667 2.667 3,000 +0.10(+3.70%)
May 10, 2005 2.655 2.655 2.571 2.571 461 -0.23(-8.16%)
May 09, 2005 2.476 2.810 2.476 2.800 12,178 +0.15(+5.76%)
May 06, 2005 2.524 2.667 2.524 2.648 80,564 +0.12(+4.91%)
May 05, 2005 2.591 2.591 2.524 2.524 14,933 -0.03(-1.12%)
May 04, 2005 2.642 2.642 2.533 2.552 2,672 -0.12(-4.46%)
May 03, 2005 2.486 2.686 2.486 2.671 34,153 +0.04(+1.63%)
May 02, 2005 2.629 2.705 2.629 2.629 20,212 -0.09(-3.16%)
Apr 29, 2005 2.591 2.848 2.591 2.714 17,203 -0.14(-5.00%)
Apr 28, 2005 2.914 2.914 2.857 2.857 5,879 +0.00(+0.00%)
Apr 27, 2005 2.724 2.952 2.724 2.857 10,394 -0.09(-2.91%)
Apr 26, 2005 2.562 2.943 2.562 2.943 13,253 +0.22(+8.04%)
Apr 25, 2005 2.610 2.724 2.610 2.724 2,675 +0.11(+4.38%)
Apr 22, 2005 2.857 2.857 2.581 2.610 9,134 -0.15(-5.52%)
Apr 21, 2005 2.619 2.762 2.619 2.762 6,228 +0.09(+3.20%)
Apr 20, 2005 2.676 2.676 2.676 2.676 1,049 +0.00(+0.00%)
Apr 19, 2005 2.571 2.676 2.571 2.676 3,097 +0.15(+6.04%)
Apr 18, 2005 2.667 2.668 2.524 2.524 28,244 -0.13(-5.02%)
Apr 15, 2005 2.648 2.686 2.552 2.657 18,084 +0.10(+4.10%)
Apr 14, 2005 2.667 2.667 2.552 2.552 9,869 -0.11(-4.29%)
Apr 13, 2005 2.533 2.667 2.533 2.667 4,799 +0.07(+2.56%)
Apr 12, 2005 2.714 2.714 2.600 2.600 13,334 -0.18(-6.51%)
Apr 11, 2005 3.133 3.143 2.695 2.781 43,142 -0.22(-7.30%)
Apr 08, 2005 2.981 3.019 2.791 3.000 71,776 +0.24(+8.62%)
Apr 07, 2005 2.800 2.800 2.762 2.762 1,364 -0.04(-1.36%)
Apr 06, 2005 2.810 2.876 2.733 2.800 19,844 +0.09(+3.16%)
Apr 05, 2005 2.705 2.714 2.533 2.714 19,372 +0.19(+7.55%)
Apr 04, 2005 2.610 2.638 2.524 2.524 28,270 -0.14(-5.36%)
Apr 01, 2005 2.629 2.667 2.629 2.667 56,803 +0.01(+0.36%)
Mar 31, 2005 2.667 2.676 2.582 2.657 12,715 +0.01(+0.36%)
Mar 30, 2005 2.810 2.838 2.601 2.648 34,311 -0.05(-1.77%)
Mar 29, 2005 2.848 3.162 2.648 2.695 531,471 +0.10(+4.04%)
Mar 28, 2005 2.667 2.667 2.571 2.591 37,107 -0.08(-2.86%)
Mar 24, 2005 2.714 2.714 2.667 2.667 9,659 +0.00(+0.00%)
Mar 23, 2005 2.676 2.676 2.667 2.667 2,729 -0.01(-0.36%)
Mar 22, 2005 2.676 2.686 2.676 2.676 524 -0.05(-1.75%)
Mar 21, 2005 2.857 2.857 2.714 2.724 2,304 -0.12(-4.35%)
Mar 18, 2005 2.848 2.848 2.829 2.848 4,829 +0.09(+3.10%)
Mar 17, 2005 2.762 2.762 2.762 2.762 1,154 +0.02(+0.69%)
Mar 16, 2005 2.752 2.800 2.695 2.743 19,109 +0.02(+0.70%)
Mar 15, 2005 2.667 2.752 2.667 2.724 4,115 +0.06(+2.14%)
Mar 14, 2005 2.676 2.752 2.667 2.667 5,302 -0.10(-3.45%)
Mar 11, 2005 2.638 2.829 2.638 2.762 36,484 +0.08(+2.91%)
Mar 10, 2005 2.676 2.800 2.676 2.684 12,300 -0.03(-1.12%)
Mar 09, 2005 2.686 2.829 2.686 2.714 60,242 -0.10(-3.72%)
Mar 08, 2005 2.629 2.876 2.629 2.819 56,068 +0.15(+5.71%)
Mar 07, 2005 2.771 2.895 2.629 2.667 50,092 -0.19(-6.67%)
Mar 04, 2005 2.905 2.924 2.810 2.857 30,055 -0.05(-1.64%)
Mar 03, 2005 2.934 2.990 2.857 2.905 30,039 -0.05(-1.61%)
Mar 02, 2005 3.076 3.076 2.905 2.952 5,260 -0.10(-3.12%)
Mar 01, 2005 2.905 3.048 2.857 3.048 15,004 +0.14(+4.92%)
Feb 28, 2005 3.076 3.076 2.905 2.905 26,921 -0.12(-4.09%)
Feb 25, 2005 2.981 3.238 2.981 3.029 11,949 +0.09(+2.91%)
Feb 24, 2005 3.067 3.095 2.886 2.943 42,678 -0.16(-5.21%)
Feb 23, 2005 3.438 3.514 3.010 3.105 86,270 -0.26(-7.65%)
Feb 22, 2005 3.514 3.524 3.362 3.362 35,219 +0.00(+0.00%)
Feb 18, 2005 3.381 3.505 3.343 3.362 14,256 -0.02(-0.56%)
Feb 17, 2005 3.306 3.438 3.286 3.381 25,829 +0.10(+2.90%)
Feb 16, 2005 3.324 3.629 3.286 3.286 27,056 -0.12(-3.63%)
Feb 15, 2005 3.572 3.619 3.400 3.410 19,351 -0.13(-3.76%)
Feb 14, 2005 3.400 3.552 3.238 3.543 141,844 +0.23(+6.90%)
Feb 11, 2005 3.219 3.333 3.219 3.314 10,247 +0.01(+0.35%)
Feb 10, 2005 3.248 3.352 3.248 3.303 14,321 -0.07(-2.03%)
Feb 09, 2005 3.429 3.524 3.362 3.372 33,995 -0.05(-1.39%)
Feb 08, 2005 3.438 3.495 3.286 3.419 13,426 +0.01(+0.28%)
Feb 07, 2005 3.543 3.543 3.143 3.410 23,541 -0.10(-2.72%)
Feb 04, 2005 3.572 3.572 3.332 3.505 43,794 -0.04(-1.08%)
Feb 03, 2005 3.419 3.543 3.372 3.543 41,432 +0.18(+5.38%)
Feb 02, 2005 3.181 3.362 3.095 3.362 24,044 +0.23(+7.29%)
Feb 01, 2005 3.095 3.151 3.095 3.133 45,887 -0.01(-0.30%)
Jan 31, 2005 3.229 3.229 3.076 3.143 29,189 +0.11(+3.77%)
Jan 28, 2005 3.019 3.191 3.010 3.029 4,900 +0.02(+0.63%)
Jan 27, 2005 3.171 3.229 3.010 3.010 15,487 -0.03(-0.94%)
Jan 26, 2005 2.963 3.229 2.963 3.038 36,665 -0.03(-0.93%)
Jan 25, 2005 3.048 3.286 2.876 3.067 26,566 -0.01(-0.31%)
Jan 24, 2005 3.200 3.505 2.943 3.076 154,589 -0.16(-5.00%)
Jan 21, 2005 3.152 3.476 3.143 3.238 230,110 +0.13(+4.29%)
Jan 20, 2005 2.800 3.181 2.800 3.105 142,844 +0.30(+10.51%)
Jan 19, 2005 2.667 2.857 2.667 2.810 61,161 +0.17(+6.50%)
Jan 18, 2005 2.543 2.657 2.543 2.638 197,163 +0.02(+0.73%)
Jan 14, 2005 2.667 2.667 2.610 2.619 46,408 +0.03(+1.10%)
Jan 13, 2005 2.524 2.657 2.505 2.591 35,229 +0.10(+4.21%)
Jan 12, 2005 2.476 2.523 2.381 2.486 6,509 +0.01(+0.38%)
Jan 11, 2005 2.543 2.619 2.476 2.476 12,730 -0.14(-5.45%)
Jan 10, 2005 2.762 2.762 2.617 2.619 85,611 +0.00(+0.00%)
Jan 07, 2005 2.619 2.657 2.524 2.619 46,626 +0.09(+3.38%)
Jan 06, 2005 2.524 2.600 2.505 2.533 30,869 +0.05(+1.92%)
Jan 05, 2005 2.514 2.533 2.429 2.486 22,091 -0.03(-1.14%)
Jan 04, 2005 2.619 2.686 2.514 2.514 17,009 -0.10(-4.00%)
Jan 03, 2005 2.476 2.619 2.476 2.619 14,931 +0.07(+2.61%)
Dec 31, 2004 2.571 2.582 2.524 2.552 9,239 -0.02(-0.74%)
Dec 30, 2004 2.552 2.686 2.524 2.571 73,183 -0.04(-1.46%)
Dec 29, 2004 2.591 2.629 2.552 2.610 19,634 -0.06(-2.14%)
Dec 28, 2004 2.552 2.752 2.552 2.667 35,804 +0.11(+4.48%)
Dec 27, 2004 2.476 2.667 2.476 2.552 13,124 +0.07(+2.68%)
Dec 23, 2004 2.610 2.800 2.476 2.486 93,867 -0.09(-3.33%)
Dec 22, 2004 2.457 2.762 2.410 2.571 45,148 +0.05(+1.89%)
Dec 21, 2004 2.476 2.619 2.295 2.524 53,758 -0.06(-2.21%)
Dec 20, 2004 2.352 2.581 2.268 2.581 19,634 +0.22(+9.27%)
Dec 17, 2004 2.371 2.381 2.295 2.362 11,549 -0.02(-0.80%)
Dec 16, 2004 2.314 2.381 2.314 2.381 9,659 +0.07(+2.88%)
Dec 15, 2004 2.333 2.333 2.314 2.314 6,404 -0.04(-1.66%)
Dec 14, 2004 2.619 2.619 2.314 2.353 21,209 -0.10(-4.22%)
Dec 13, 2004 2.238 2.543 2.219 2.457 29,819 +0.12(+5.31%)
Dec 10, 2004 2.362 2.381 2.286 2.333 11,234 -0.07(-2.78%)
Dec 09, 2004 2.343 2.448 2.343 2.400 9,869 +0.08(+3.28%)
Dec 08, 2004 2.333 2.371 2.238 2.324 16,274 -0.01(-0.41%)
Dec 07, 2004 2.295 2.448 2.295 2.333 18,374 +0.04(+1.66%)
Dec 06, 2004 2.638 2.638 2.181 2.295 72,133 -0.18(-7.31%)
Dec 03, 2004 2.524 2.619 2.476 2.476 28,139 -0.04(-1.51%)
Dec 02, 2004 2.571 2.571 2.505 2.514 4,619 +0.02(+0.76%)
Dec 01, 2004 2.610 2.619 2.495 2.495 9,344 -0.07(-2.60%)
Nov 30, 2004 2.610 2.667 2.514 2.562 27,929 -0.10(-3.58%)
Nov 29, 2004 2.457 2.743 2.457 2.657 7,559 +0.05(+1.82%)
Nov 26, 2004 2.571 2.952 2.543 2.610 13,019 +0.07(+2.62%)
Nov 24, 2004 2.324 2.571 2.162 2.543 78,958 +0.23(+9.88%)
Nov 23, 2004 2.114 2.371 2.114 2.314 45,988 +0.05(+2.10%)
Nov 22, 2004 2.105 2.381 2.105 2.267 103,107 -0.07(-2.86%)
Nov 19, 2004 2.267 2.362 2.143 2.333 45,253 +0.19(+8.89%)
Nov 18, 2004 2.143 2.257 2.048 2.143 10,289 +0.10(+4.65%)
Nov 17, 2004 2.257 2.257 2.048 2.048 20,474 -0.14(-6.52%)
Nov 16, 2004 2.143 2.191 2.076 2.191 8,399 +0.00(+0.00%)
Nov 15, 2004 2.114 2.191 2.114 2.191 22,679 +0.10(+4.55%)
Nov 12, 2004 2.143 2.324 2.095 2.095 30,659 -0.02(-0.90%)
Nov 11, 2004 1.971 2.143 1.952 2.114 23,519 +0.16(+8.29%)
Nov 10, 2004 2.000 2.048 1.933 1.952 19,424 -0.01(-0.49%)
Nov 09, 2004 2.000 2.000 1.952 1.962 14,699 -0.04(-1.90%)
Nov 08, 2004 1.952 2.000 1.933 2.000 78,328 +0.13(+7.14%)
Nov 05, 2004 1.905 1.924 1.867 1.867 9,029 +0.00(+0.00%)
Nov 04, 2004 1.819 1.952 1.819 1.867 11,339 -0.04(-2.00%)
Nov 03, 2004 1.905 1.991 1.895 1.905 7,034 -0.05(-2.44%)
Nov 02, 2004 1.981 1.981 1.952 1.952 7,559 +0.02(+0.99%)
Nov 01, 2004 1.819 1.933 1.800 1.933 16,589 +0.01(+0.50%)
Oct 29, 2004 1.857 2.000 1.791 1.924 18,584 +0.07(+3.59%)
Oct 28, 2004 1.971 2.000 1.838 1.857 4,094 -0.04(-2.01%)
Oct 27, 2004 2.000 2.010 1.819 1.895 30,764 -0.01(-0.50%)
Oct 26, 2004 1.933 1.933 1.905 1.905 13,334 -0.03(-1.48%)
Oct 25, 2004 1.933 2.048 1.933 1.933 20,789 +0.03(+1.50%)
Oct 22, 2004 1.895 1.905 1.895 1.905 5,774 -0.01(-0.50%)
Oct 21, 2004 1.914 1.914 1.914 1.914 4,199 +0.00(+0.00%)
Oct 20, 2004 1.895 1.914 1.895 1.914 1,679 +0.11(+6.35%)
Oct 19, 2004 1.791 1.838 1.791 1.800 1,049 -0.04(-2.07%)
Oct 18, 2004 1.810 1.914 1.781 1.838 10,919 -0.07(-3.50%)
Oct 15, 2004 1.810 1.905 1.810 1.905 1,994 +0.00(+0.00%)
Oct 14, 2004 1.914 1.914 1.905 1.905 7,244 +0.00(+0.00%)
Oct 13, 2004 1.895 1.914 1.895 1.905 7,664 +0.04(+1.99%)
Oct 12, 2004 1.867 1.905 1.810 1.868 2,624 -0.07(-3.40%)
Oct 11, 2004 1.914 2.000 1.905 1.933 18,584 -0.02(-0.98%)
Oct 08, 2004 1.905 2.000 1.905 1.952 6,089 +0.05(+2.50%)
Oct 07, 2004 1.952 1.991 1.800 1.905 8,189 -0.07(-3.38%)
Oct 06, 2004 2.038 2.038 1.971 1.971 2,834 +0.09(+4.55%)
Oct 05, 2004 2.067 2.067 1.886 1.886 3,674 -0.11(-5.71%)
Oct 04, 2004 1.867 2.191 1.867 2.000 24,044 +0.14(+7.69%)
Oct 01, 2004 1.857 1.885 1.781 1.857 6,614 -0.14(-7.14%)
Sep 30, 2004 1.762 2.000 1.733 2.000 7,139 +0.20(+11.11%)
Sep 29, 2004 1.705 1.810 1.667 1.800 74,443 +0.13(+8.00%)
Sep 28, 2004 1.752 1.752 1.667 1.667 9,974 -0.05(-2.78%)
Sep 27, 2004 1.714 1.714 1.714 1.714 314 -0.06(-3.23%)
Sep 24, 2004 1.752 1.781 1.752 1.771 5,249 +0.02(+1.09%)
Sep 23, 2004 1.713 1.810 1.667 1.752 20,789 +0.04(+2.22%)
Sep 22, 2004 1.724 1.724 1.714 1.714 5,879 -0.05(-3.02%)
Sep 21, 2004 1.714 1.768 1.714 1.768 10,814 +0.08(+4.86%)
Sep 20, 2004 1.686 1.686 1.686 1.686 1,574 +0.02(+1.14%)
Sep 17, 2004 1.686 1.716 1.648 1.667 28,664 +0.05(+2.94%)
Sep 16, 2004 1.619 1.667 1.533 1.619 33,389 +0.02(+1.19%)
Sep 15, 2004 1.619 1.667 1.533 1.600 6,719 -0.09(-5.19%)
Sep 14, 2004 1.676 1.781 1.667 1.688 13,544 -0.03(-1.56%)
Sep 13, 2004 1.591 1.752 1.562 1.714 16,589 +0.15(+9.76%)
Sep 10, 2004 1.705 1.781 1.562 1.562 18,479 -0.10(-6.29%)
Sep 09, 2004 1.724 1.724 1.667 1.667 3,149 -0.01(-0.57%)
Sep 08, 2004 1.676 1.676 1.676 1.676 8,504 +0.00(+0.00%)
Sep 07, 2004 1.676 1.733 1.676 1.676 3,779 +0.00(+0.00%)
Sep 03, 2004 1.771 1.791 1.676 1.676 1,049 +0.01(+0.57%)
Sep 02, 2004 1.676 1.676 1.667 1.667 21,524 -0.10(-5.91%)
Sep 01, 2004 1.676 1.857 1.676 1.771 12,389 +0.05(+2.76%)
Aug 31, 2004 1.762 1.762 1.724 1.724 1,994 +0.00(+0.00%)
Aug 30, 2004 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Aug 27, 2004 1.714 1.762 1.714 1.724 5,879 +0.03(+1.69%)
Aug 26, 2004 1.714 1.714 1.695 1.695 10,604 -0.02(-1.11%)
Aug 25, 2004 1.695 1.714 1.695 1.714 30,869 +0.00(+0.00%)
Aug 24, 2004 1.667 1.724 1.667 1.714 13,544 -0.05(-2.70%)
Aug 23, 2004 1.771 1.771 1.761 1.762 3,779 -0.04(-2.12%)
Aug 20, 2004 1.714 1.800 1.714 1.800 7,559 +0.12(+7.33%)
Aug 19, 2004 1.676 1.705 1.667 1.677 29,189 +0.00(+0.06%)
Aug 18, 2004 1.676 1.686 1.667 1.676 16,379 +0.01(+0.57%)
Aug 17, 2004 1.581 1.686 1.581 1.667 3,254 -0.04(-2.23%)
Aug 16, 2004 1.667 1.742 1.667 1.705 16,484 +0.01(+0.56%)
Aug 13, 2004 1.743 1.743 1.695 1.695 1,154 +0.01(+0.57%)
Aug 12, 2004 1.581 1.686 1.571 1.686 3,359 -0.03(-1.67%)
Aug 11, 2004 1.648 1.714 1.648 1.714 5,039 +0.10(+6.51%)
Aug 10, 2004 1.619 1.619 1.533 1.610 8,399 -0.01(-0.59%)
Aug 09, 2004 1.667 1.762 1.619 1.619 29,294 -0.04(-2.30%)
Aug 06, 2004 1.610 1.667 1.610 1.657 80,218 +0.05(+2.96%)
Aug 05, 2004 1.810 1.848 1.543 1.610 70,033 -0.06(-3.43%)
Aug 04, 2004 1.693 1.695 1.629 1.667 145,526 +0.00(+0.00%)
Aug 03, 2004 1.667 1.714 1.657 1.667 369,589 +0.00(+0.00%)
Aug 02, 2004 1.667 1.668 1.667 1.667 5,144 -0.01(-0.62%)
Jul 30, 2004 1.705 1.705 1.676 1.677 2,414 -0.01(-0.51%)
Jul 29, 2004 1.857 1.857 1.686 1.686 1,364 -0.09(-4.89%)
Jul 28, 2004 1.762 1.772 1.762 1.772 314 +0.03(+1.69%)
Jul 27, 2004 1.706 1.752 1.705 1.743 5,039 +0.06(+3.39%)
Jul 26, 2004 1.686 1.714 1.686 1.686 6,194 -0.03(-1.67%)
Jul 23, 2004 1.771 1.819 1.714 1.714 9,659 -0.06(-3.23%)
Jul 22, 2004 1.810 1.811 1.619 1.771 16,589 -0.04(-2.10%)
Jul 21, 2004 1.810 1.810 1.810 1.810 2,834 +0.02(+1.06%)
Jul 20, 2004 1.791 1.838 1.791 1.791 7,139 +0.02(+1.08%)
Jul 19, 2004 1.771 1.771 1.771 1.771 2,099 +0.00(+0.00%)
Jul 16, 2004 1.810 1.810 1.619 1.771 18,269 -0.04(-2.10%)
Jul 15, 2004 1.895 1.905 1.810 1.810 8,294 -0.01(-0.52%)
Jul 14, 2004 1.810 1.829 1.810 1.819 23,624 +0.01(+0.53%)
Jul 13, 2004 1.810 1.810 1.810 1.810 9,869 +0.00(+0.00%)
Jul 12, 2004 1.771 1.810 1.762 1.810 7,349 +0.04(+2.15%)
Jul 09, 2004 1.781 1.781 1.771 1.771 6,404 -0.04(-2.10%)
Jul 08, 2004 1.781 1.820 1.781 1.810 314 -0.03(-1.55%)
Jul 07, 2004 1.819 1.866 1.810 1.838 1,049 -0.02(-1.03%)
Jul 06, 2004 1.857 1.857 1.810 1.857 10,499 -0.05(-2.50%)
Jul 02, 2004 1.810 1.905 1.810 1.905 2,624 +0.05(+2.56%)
Jul 01, 2004 1.771 1.924 1.771 1.857 2,729 -0.03(-1.56%)
Jun 30, 2004 1.829 1.887 1.829 1.887 944 -0.02(-0.95%)
Jun 29, 2004 1.905 1.914 1.810 1.905 7,454 -0.01(-0.50%)
Jun 28, 2004 2.000 2.000 1.905 1.914 3,149 -0.08(-3.83%)
Jun 25, 2004 2.000 2.000 1.991 1.991 1,889 +0.08(+3.98%)
Jun 24, 2004 1.915 1.915 1.914 1.914 314 +0.01(+0.50%)
Jun 23, 2004 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Jun 22, 2004 1.857 2.095 1.771 1.905 2,204 +0.05(+2.56%)
Jun 21, 2004 1.895 2.048 1.810 1.857 2,834 -0.15(-7.54%)
Jun 18, 2004 2.011 2.038 2.000 2.009 1,784 +0.01(+0.43%)
Jun 17, 2004 2.152 2.152 2.000 2.000 1,469 +0.00(+0.00%)
Jun 16, 2004 2.095 2.152 1.895 2.000 17,849 -0.09(-4.50%)
Jun 15, 2004 1.971 2.095 1.943 2.094 19,529 +0.17(+8.86%)
Jun 14, 2004 2.095 2.095 1.867 1.924 48,088 -0.17(-8.18%)
Jun 10, 2004 2.057 2.095 2.048 2.095 15,224 -0.04(-1.79%)
Jun 09, 2004 2.095 2.133 2.095 2.133 4,619 +0.04(+1.82%)
Jun 08, 2004 2.160 2.210 2.095 2.095 16,799 -0.14(-6.38%)
Jun 07, 2004 2.095 2.257 2.095 2.238 25,514 +0.13(+6.34%)
Jun 04, 2004 2.143 2.143 2.105 2.105 2,729 -0.02(-0.90%)
Jun 03, 2004 2.076 2.133 2.048 2.124 10,184 -0.03(-1.33%)
Jun 02, 2004 2.095 2.152 2.048 2.152 3,779 +0.10(+5.12%)
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.