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

Healthstream Inc (NQ: HSTM )

29.11 -0.19 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2006 3.400 3.652 3.343 3.629 63,227 +0.21(+6.13%)
May 30, 2006 3.210 3.457 3.143 3.419 132,736 +0.23(+7.16%)
May 26, 2006 3.229 3.257 3.162 3.191 26,932 -0.01(-0.30%)
May 25, 2006 3.000 3.276 3.000 3.200 71,955 +0.10(+3.39%)
May 24, 2006 3.219 3.219 3.095 3.095 109,533 -0.14(-4.41%)
May 23, 2006 3.591 3.667 3.210 3.238 154,181 -0.44(-11.92%)
May 22, 2006 3.895 3.895 3.629 3.676 53,301 -0.24(-6.08%)
May 19, 2006 3.924 4.086 3.848 3.914 82,054 +0.08(+1.99%)
May 18, 2006 3.724 3.905 3.724 3.838 33,966 -0.01(-0.25%)
May 17, 2006 3.610 3.943 3.610 3.848 79,710 -0.01(-0.25%)
May 16, 2006 3.553 4.048 3.533 3.857 77,651 +0.00(+0.00%)
May 15, 2006 4.000 4.143 3.429 3.857 224,454 -0.27(-6.47%)
May 12, 2006 4.353 4.353 4.076 4.124 79,337 -0.29(-6.48%)
May 11, 2006 4.581 4.610 4.391 4.410 68,290 -0.02(-0.43%)
May 10, 2006 4.286 4.610 4.238 4.429 74,177 +0.10(+2.42%)
May 09, 2006 4.372 4.372 4.191 4.324 102,715 -0.10(-2.37%)
May 08, 2006 4.305 4.610 4.305 4.429 71,104 -0.13(-2.92%)
May 05, 2006 4.495 4.610 4.381 4.562 106,618 +0.05(+1.05%)
May 04, 2006 4.267 4.600 4.019 4.514 42,626 +0.25(+5.80%)
May 03, 2006 4.286 4.305 4.210 4.267 181,956 -0.02(-0.44%)
May 02, 2006 4.248 4.286 4.095 4.286 129,208 +0.07(+1.58%)
May 01, 2006 4.295 4.305 4.200 4.219 54,801 +0.00(+0.00%)
Apr 28, 2006 4.153 4.419 4.105 4.219 302,704 +0.03(+0.68%)
Apr 27, 2006 4.314 4.314 4.048 4.191 145,090 -0.10(-2.44%)
Apr 26, 2006 4.714 4.762 4.229 4.295 169,705 -0.37(-7.96%)
Apr 25, 2006 4.486 4.714 3.991 4.667 307,135 +0.24(+5.38%)
Apr 24, 2006 4.676 4.810 4.362 4.429 276,575 -0.36(-7.55%)
Apr 21, 2006 4.667 4.895 4.648 4.791 374,948 +0.14(+3.07%)
Apr 20, 2006 4.476 4.667 4.457 4.648 262,030 +0.20(+4.59%)
Apr 19, 2006 4.467 4.572 4.391 4.444 166,799 +0.02(+0.56%)
Apr 18, 2006 4.524 4.524 4.391 4.419 271,619 -0.07(-1.49%)
Apr 17, 2006 4.324 4.524 4.143 4.486 309,216 +0.41(+10.05%)
Apr 13, 2006 4.000 4.353 3.886 4.076 262,459 +0.08(+1.90%)
Apr 12, 2006 3.429 4.019 3.333 4.000 143,346 +0.57(+16.67%)
Apr 11, 2006 3.572 3.572 3.343 3.429 49,913 -0.14(-4.00%)
Apr 10, 2006 3.553 3.657 3.533 3.572 34,847 +0.07(+1.90%)
Apr 07, 2006 3.714 3.714 3.495 3.505 50,859 -0.21(-5.64%)
Apr 06, 2006 3.762 3.781 3.572 3.714 93,390 -0.02(-0.51%)
Apr 05, 2006 3.438 3.753 3.438 3.733 69,343 +0.05(+1.29%)
Apr 04, 2006 3.667 3.695 3.600 3.686 99,295 +0.07(+1.84%)
Apr 03, 2006 3.619 3.657 3.553 3.619 87,379 +0.08(+2.15%)
Mar 31, 2006 3.581 3.610 3.505 3.543 112,609 +0.02(+0.54%)
Mar 30, 2006 3.238 3.543 3.238 3.524 100,405 +0.30(+9.47%)
Mar 29, 2006 3.229 3.229 3.200 3.219 59,561 +0.01(+0.30%)
Mar 28, 2006 3.219 3.219 3.181 3.210 61,419 +0.01(+0.30%)
Mar 27, 2006 3.238 3.238 3.172 3.200 66,348 +0.03(+0.86%)
Mar 24, 2006 3.191 3.191 3.126 3.173 110,385 +0.08(+2.51%)
Mar 23, 2006 2.867 3.152 2.857 3.095 324,649 +0.14(+4.84%)
Mar 22, 2006 2.810 2.952 2.810 2.952 20,264 +0.07(+2.31%)
Mar 21, 2006 3.162 3.162 2.886 2.886 12,022 -0.10(-3.50%)
Mar 20, 2006 3.067 3.067 2.972 2.991 12,321 -0.08(-2.48%)
Mar 17, 2006 3.152 3.152 2.972 3.067 19,534 -0.01(-0.31%)
Mar 16, 2006 3.286 3.286 2.972 3.076 76,203 -0.10(-3.00%)
Mar 15, 2006 3.276 3.276 3.112 3.172 25,901 -0.06(-1.77%)
Mar 14, 2006 3.105 3.267 3.105 3.229 112,117 +0.12(+3.99%)
Mar 13, 2006 3.133 3.133 3.076 3.105 24,215 +0.00(+0.00%)
Mar 10, 2006 3.086 3.114 3.048 3.105 33,315 +0.09(+2.84%)
Mar 09, 2006 3.067 3.067 3.003 3.019 2,603 -0.09(-2.76%)
Mar 08, 2006 3.048 3.105 3.048 3.105 18,745 +0.02(+0.62%)
Mar 07, 2006 3.086 3.105 3.048 3.086 22,147 +0.07(+2.21%)
Mar 06, 2006 2.962 3.094 2.924 3.019 20,754 +0.10(+3.59%)
Mar 03, 2006 2.943 2.952 2.905 2.914 32,430 +0.04(+1.32%)
Mar 02, 2006 2.952 2.952 2.876 2.876 15,261 -0.05(-1.63%)
Mar 01, 2006 2.857 2.943 2.857 2.924 31,334 +0.05(+1.66%)
Feb 28, 2006 2.867 2.905 2.867 2.876 35,541 +0.01(+0.33%)
Feb 27, 2006 2.952 2.981 2.839 2.867 35,196 -0.05(-1.63%)
Feb 24, 2006 3.000 3.000 2.838 2.914 53,610 -0.05(-1.61%)
Feb 23, 2006 3.143 3.143 2.962 2.962 59,256 -0.12(-4.01%)
Feb 22, 2006 2.857 3.105 2.857 3.086 349,936 +0.23(+8.00%)
Feb 21, 2006 2.724 2.905 2.724 2.857 122,673 +0.15(+5.63%)
Feb 17, 2006 2.762 2.762 2.572 2.705 31,551 -0.01(-0.35%)
Feb 16, 2006 2.714 2.714 2.695 2.714 5,879 -0.00(-0.03%)
Feb 15, 2006 2.762 2.762 2.714 2.715 21,115 -0.04(-1.35%)
Feb 14, 2006 2.695 2.762 2.695 2.752 15,376 +0.08(+2.85%)
Feb 13, 2006 2.610 2.743 2.610 2.676 16,379 -0.06(-2.29%)
Feb 10, 2006 2.543 2.739 2.543 2.739 8,898 +0.12(+4.58%)
Feb 09, 2006 2.608 2.667 2.608 2.619 7,237 +0.00(+0.00%)
Feb 08, 2006 2.533 2.629 2.476 2.619 20,321 -0.04(-1.35%)
Feb 07, 2006 2.743 2.752 2.638 2.655 26,457 -0.09(-3.30%)
Feb 06, 2006 2.762 2.762 2.724 2.745 11,833 +0.03(+1.14%)
Feb 03, 2006 2.705 2.743 2.705 2.714 22,784 +0.00(+0.00%)
Feb 02, 2006 2.686 2.743 2.381 2.714 44,952 +0.00(+0.00%)
Feb 01, 2006 2.619 2.733 2.619 2.714 14,909 +0.01(+0.35%)
Jan 31, 2006 2.714 2.714 2.705 2.705 4,758 -0.02(-0.70%)
Jan 30, 2006 2.581 2.733 2.581 2.724 4,619 +0.10(+4.00%)
Jan 27, 2006 2.419 2.667 2.419 2.619 15,281 -0.01(-0.36%)
Jan 26, 2006 2.629 2.686 2.381 2.629 30,843 -0.12(-4.50%)
Jan 25, 2006 2.848 2.848 2.734 2.752 12,074 -0.01(-0.35%)
Jan 24, 2006 2.619 2.762 2.619 2.762 19,130 +0.14(+5.45%)
Jan 23, 2006 2.676 2.686 2.619 2.619 10,814 -0.07(-2.48%)
Jan 20, 2006 2.848 2.848 2.657 2.686 13,824 -0.07(-2.42%)
Jan 19, 2006 2.619 2.800 2.600 2.752 63,348 +0.21(+8.08%)
Jan 18, 2006 2.514 2.619 2.514 2.547 11,849 +0.07(+2.85%)
Jan 17, 2006 2.400 2.476 2.343 2.476 12,851 +0.09(+3.59%)
Jan 13, 2006 2.400 2.438 2.362 2.391 4,957 -0.04(-1.57%)
Jan 12, 2006 2.419 2.438 2.372 2.429 9,764 +0.06(+2.41%)
Jan 11, 2006 2.419 2.419 2.343 2.372 12,914 +0.05(+2.05%)
Jan 10, 2006 2.267 2.324 2.248 2.324 11,008 +0.05(+2.09%)
Jan 09, 2006 2.305 2.362 2.267 2.276 21,376 -0.03(-1.24%)
Jan 06, 2006 2.343 2.362 2.267 2.305 20,232 -0.03(-1.22%)
Jan 05, 2006 2.352 2.362 2.305 2.333 15,998 +0.01(+0.41%)
Jan 04, 2006 2.362 2.381 2.248 2.324 11,181 +0.01(+0.41%)
Jan 03, 2006 2.230 2.314 2.162 2.314 16,484 +0.10(+4.29%)
Dec 30, 2005 2.267 2.286 2.191 2.219 26,364 +0.06(+2.64%)
Dec 29, 2005 2.152 2.191 2.143 2.162 24,763 +0.05(+2.25%)
Dec 28, 2005 2.076 2.191 2.076 2.114 35,068 +0.04(+1.84%)
Dec 27, 2005 2.057 2.076 2.048 2.076 12,389 +0.03(+1.40%)
Dec 23, 2005 2.084 2.095 2.048 2.048 12,284 -0.05(-2.27%)
Dec 22, 2005 2.095 2.105 2.048 2.095 26,250 +0.04(+1.85%)
Dec 21, 2005 2.095 2.095 2.048 2.057 22,994 +0.01(+0.46%)
Dec 20, 2005 1.952 2.095 1.952 2.048 25,078 +0.08(+3.87%)
Dec 19, 2005 2.029 2.029 1.962 1.971 20,180 -0.03(-1.43%)
Dec 16, 2005 2.038 2.048 2.000 2.000 3,674 +0.00(+0.00%)
Dec 15, 2005 2.000 2.038 2.000 2.000 28,824 +0.00(+0.00%)
Dec 14, 2005 2.095 2.095 1.981 2.000 4,229 -0.06(-2.77%)
Dec 13, 2005 2.076 2.114 2.000 2.057 13,309 -0.00(-0.00%)
Dec 12, 2005 2.276 2.276 2.057 2.057 16,904 -0.08(-3.57%)
Dec 09, 2005 2.124 2.152 2.086 2.133 8,234 -0.04(-1.76%)
Dec 08, 2005 2.019 2.171 2.019 2.171 23,053 +0.14(+7.04%)
Dec 07, 2005 2.114 2.114 1.962 2.029 62,005 +0.07(+3.40%)
Dec 06, 2005 2.095 2.133 1.962 1.962 37,584 -0.17(-8.04%)
Dec 05, 2005 2.048 2.143 2.048 2.133 11,787 +0.04(+1.82%)
Dec 02, 2005 1.971 2.191 1.971 2.095 40,342 +0.09(+4.44%)
Dec 01, 2005 2.048 2.048 1.971 2.006 11,167 -0.04(-1.98%)
Nov 30, 2005 2.133 2.133 2.047 2.047 5,039 +0.01(+0.42%)
Nov 29, 2005 1.952 2.191 1.952 2.038 13,649 +0.10(+5.42%)
Nov 28, 2005 2.048 2.152 1.905 1.933 59,684 -0.06(-2.87%)
Nov 25, 2005 2.105 2.114 1.991 1.991 6,982 -0.15(-7.11%)
Nov 23, 2005 2.095 2.191 2.035 2.143 8,445 -0.02(-0.86%)
Nov 22, 2005 1.971 2.191 1.971 2.162 18,888 +0.16(+8.07%)
Nov 21, 2005 2.030 2.057 1.971 2.000 41,289 -0.06(-2.78%)
Nov 18, 2005 1.962 2.152 1.944 2.057 40,182 +0.01(+0.46%)
Nov 17, 2005 2.134 2.134 1.952 2.048 61,080 -0.09(-4.02%)
Nov 16, 2005 2.143 2.295 2.057 2.133 20,182 -0.06(-2.61%)
Nov 15, 2005 2.171 2.272 2.143 2.191 18,869 +0.08(+3.60%)
Nov 14, 2005 2.095 2.133 2.095 2.114 944 +0.06(+2.77%)
Nov 11, 2005 2.141 2.238 2.057 2.057 17,481 -0.07(-3.13%)
Nov 10, 2005 2.178 2.286 2.124 2.124 9,659 -0.02(-0.89%)
Nov 09, 2005 2.191 2.191 2.143 2.143 4,283 -0.02(-0.88%)
Nov 08, 2005 2.286 2.286 2.095 2.162 30,658 -0.12(-5.42%)
Nov 07, 2005 2.286 2.343 2.219 2.286 9,386 +0.05(+2.13%)
Nov 04, 2005 2.124 2.352 1.981 2.238 13,366 +0.02(+0.85%)
Nov 03, 2005 2.150 2.352 2.150 2.219 6,835 -0.10(-4.51%)
Nov 02, 2005 2.267 2.352 2.181 2.324 7,822 +0.13(+6.09%)
Nov 01, 2005 2.286 2.286 2.181 2.191 17,434 +0.01(+0.44%)
Oct 31, 2005 2.219 2.362 2.010 2.181 16,642 -0.14(-6.15%)
Oct 28, 2005 2.381 2.438 2.295 2.324 64,216 -0.07(-2.79%)
Oct 27, 2005 2.572 2.638 2.286 2.391 41,464 -0.13(-5.28%)
Oct 26, 2005 2.381 2.524 2.295 2.524 35,335 +0.36(+16.74%)
Oct 25, 2005 2.381 2.381 2.162 2.162 52,151 -0.12(-5.42%)
Oct 24, 2005 2.171 2.286 2.067 2.286 22,582 +0.25(+12.15%)
Oct 21, 2005 1.857 2.038 1.857 2.038 22,597 +0.21(+11.46%)
Oct 20, 2005 1.886 1.905 1.781 1.829 42,026 +0.01(+0.52%)
Oct 19, 2005 1.829 1.952 1.819 1.819 18,909 -0.01(-0.52%)
Oct 18, 2005 2.162 2.162 1.819 1.829 37,785 -0.04(-2.04%)
Oct 17, 2005 1.981 1.981 1.848 1.867 39,002 -0.09(-4.39%)
Oct 14, 2005 2.067 2.124 1.952 1.952 23,718 -0.01(-0.49%)
Oct 13, 2005 1.924 2.181 1.914 1.962 24,569 +0.00(+0.00%)
Oct 12, 2005 2.238 2.238 1.924 1.962 36,652 -0.05(-2.37%)
Oct 11, 2005 2.057 2.095 1.952 2.010 61,922 -0.08(-3.65%)
Oct 10, 2005 2.143 2.238 2.048 2.086 78,290 -0.06(-2.67%)
Oct 07, 2005 2.057 2.152 2.057 2.143 183,150 +0.10(+4.65%)
Oct 06, 2005 2.572 2.572 2.048 2.048 76,407 -0.52(-20.37%)
Oct 05, 2005 2.714 2.743 2.505 2.572 22,364 -0.05(-2.09%)
Oct 04, 2005 2.686 2.807 2.626 2.626 28,139 -0.07(-2.56%)
Oct 03, 2005 2.810 2.810 2.686 2.695 19,492 -0.11(-4.07%)
Sep 30, 2005 2.695 3.295 2.686 2.810 45,589 -0.02(-0.67%)
Sep 29, 2005 2.905 2.952 2.714 2.829 65,873 -0.12(-4.19%)
Sep 28, 2005 3.048 3.048 2.952 2.952 8,620 -0.13(-4.32%)
Sep 27, 2005 3.076 3.095 2.991 3.086 13,612 -0.04(-1.22%)
Sep 26, 2005 3.143 3.152 3.124 3.124 10,599 -0.04(-1.27%)
Sep 23, 2005 3.164 3.248 3.164 3.164 7,213 -0.07(-2.29%)
Sep 22, 2005 3.238 3.286 3.162 3.238 22,362 -0.07(-2.02%)
Sep 21, 2005 3.619 3.619 3.191 3.305 11,040 -0.22(-6.22%)
Sep 20, 2005 3.524 3.524 3.238 3.524 7,485 -0.01(-0.27%)
Sep 19, 2005 3.572 3.572 3.533 3.533 1,608 -0.03(-0.80%)
Sep 16, 2005 3.143 3.562 3.143 3.562 1,854 +0.31(+9.67%)
Sep 15, 2005 3.229 3.276 3.151 3.248 9,013 -0.00(-0.00%)
Sep 14, 2005 3.314 3.314 3.057 3.248 15,224 -0.09(-2.57%)
Sep 13, 2005 3.324 3.334 3.324 3.334 508 -0.01(-0.28%)
Sep 12, 2005 3.381 3.381 3.333 3.343 5,144 -0.04(-1.13%)
Sep 09, 2005 3.419 3.433 3.381 3.381 8,399 -0.05(-1.39%)
Sep 08, 2005 3.419 3.476 3.419 3.429 5,879 -0.04(-1.10%)
Sep 07, 2005 3.438 3.572 3.438 3.467 7,103 -0.10(-2.93%)
Sep 06, 2005 3.686 3.705 3.524 3.572 12,967 +0.05(+1.35%)
Sep 02, 2005 3.553 3.553 3.476 3.524 3,691 -0.07(-1.86%)
Sep 01, 2005 3.600 3.600 3.467 3.591 2,204 -0.01(-0.26%)
Aug 31, 2005 3.686 3.686 3.514 3.600 5,144 +0.09(+2.44%)
Aug 30, 2005 3.619 3.619 3.305 3.514 12,391 -0.01(-0.27%)
Aug 29, 2005 3.524 3.591 3.524 3.524 4,147 -0.03(-0.96%)
Aug 26, 2005 3.581 3.705 3.524 3.558 4,042 -0.04(-1.16%)
Aug 25, 2005 3.572 3.619 3.543 3.600 16,956 +0.07(+1.89%)
Aug 24, 2005 3.753 3.753 3.524 3.533 41,290 -0.04(-1.07%)
Aug 23, 2005 3.572 3.610 3.391 3.572 37,863 +0.01(+0.27%)
Aug 22, 2005 3.429 3.562 3.400 3.562 5,869 +0.09(+2.46%)
Aug 19, 2005 3.238 3.600 3.238 3.476 7,769 +0.30(+9.28%)
Aug 18, 2005 3.114 3.324 3.038 3.181 10,394 -0.15(-4.57%)
Aug 17, 2005 3.343 3.343 3.267 3.333 7,606 -0.05(-1.41%)
Aug 16, 2005 3.429 3.486 3.381 3.381 8,714 -0.09(-2.47%)
Aug 15, 2005 3.476 3.572 3.429 3.467 41,283 +0.00(+0.00%)
Aug 12, 2005 3.409 3.467 3.333 3.467 11,444 +0.06(+1.68%)
Aug 11, 2005 3.381 3.476 3.324 3.410 31,183 -0.02(-0.56%)
Aug 10, 2005 3.191 3.457 3.095 3.429 55,827 +0.15(+4.65%)
Aug 09, 2005 3.238 3.333 3.191 3.276 10,594 +0.00(+0.00%)
Aug 08, 2005 3.429 3.429 3.276 3.276 10,893 -0.07(-1.99%)
Aug 05, 2005 3.476 3.476 3.343 3.343 2,467 -0.05(-1.40%)
Aug 04, 2005 3.476 3.476 3.381 3.391 5,281 -0.06(-1.66%)
Aug 03, 2005 3.467 3.562 3.333 3.448 22,003 +0.05(+1.40%)
Aug 02, 2005 3.381 3.476 3.286 3.400 22,080 +0.02(+0.56%)
Aug 01, 2005 3.533 3.533 3.333 3.381 77,523 -0.02(-0.56%)
Jul 29, 2005 3.514 3.572 3.400 3.400 46,723 -0.18(-5.05%)
Jul 28, 2005 3.543 3.648 3.524 3.581 34,543 -0.04(-1.05%)
Jul 27, 2005 3.600 3.667 3.429 3.619 39,961 +0.02(+0.53%)
Jul 26, 2005 3.528 3.667 3.457 3.600 25,822 +0.13(+3.85%)
Jul 25, 2005 3.429 3.629 3.400 3.467 18,451 +0.03(+0.83%)
Jul 22, 2005 3.429 3.591 3.429 3.438 7,181 +0.06(+1.69%)
Jul 21, 2005 3.352 3.533 3.352 3.381 7,053 -0.10(-2.74%)
Jul 20, 2005 3.572 3.600 3.381 3.476 16,518 -0.10(-2.67%)
Jul 19, 2005 3.524 3.695 3.429 3.572 19,675 -0.08(-2.09%)
Jul 18, 2005 3.753 3.753 3.610 3.648 3,071 +0.12(+3.51%)
Jul 15, 2005 3.429 3.685 3.381 3.524 11,582 +0.10(+2.78%)
Jul 14, 2005 3.533 3.533 3.429 3.429 472 +0.05(+1.41%)
Jul 13, 2005 3.410 3.448 3.381 3.381 9,082 -0.03(-0.84%)
Jul 12, 2005 3.467 3.476 3.333 3.410 12,442 -0.02(-0.56%)
Jul 11, 2005 3.343 3.476 3.343 3.429 6,982 +0.09(+2.56%)
Jul 08, 2005 3.410 3.543 3.343 3.343 15,554 +0.00(+0.00%)
Jul 07, 2005 3.667 3.667 3.343 3.343 33,157 -0.37(-10.00%)
Jul 06, 2005 3.810 3.810 3.572 3.714 34,648 -0.06(-1.52%)
Jul 05, 2005 3.495 3.772 3.495 3.772 21,209 +0.28(+7.90%)
Jul 01, 2005 3.686 3.695 3.476 3.495 7,979 -0.20(-5.41%)
Jun 30, 2005 3.667 3.695 3.429 3.695 50,472 -0.02(-0.51%)
Jun 29, 2005 3.667 3.714 3.381 3.714 31,456 +0.10(+2.63%)
Jun 28, 2005 3.667 3.810 3.619 3.619 56,366 -0.19(-5.00%)
Jun 27, 2005 3.762 3.857 3.733 3.810 55,726 +0.03(+0.76%)
Jun 24, 2005 3.619 3.876 3.619 3.781 41,576 +0.15(+4.20%)
Jun 23, 2005 3.619 3.781 3.619 3.629 69,812 +0.01(+0.26%)
Jun 22, 2005 3.619 3.619 3.362 3.619 56,586 +0.10(+2.70%)
Jun 21, 2005 3.381 3.762 3.333 3.524 173,351 +0.35(+11.11%)
Jun 20, 2005 3.124 3.181 3.105 3.172 8,189 +0.03(+0.91%)
Jun 17, 2005 3.048 3.143 3.048 3.143 12,747 +0.10(+3.12%)
Jun 16, 2005 3.067 3.076 3.048 3.048 4,094 -0.05(-1.54%)
Jun 15, 2005 3.067 3.095 3.029 3.095 23,227 +0.00(+0.00%)
Jun 14, 2005 3.105 3.172 3.067 3.095 19,655 -0.08(-2.40%)
Jun 13, 2005 2.952 3.191 2.857 3.172 25,287 +0.31(+11.00%)
Jun 10, 2005 2.848 2.905 2.848 2.857 25,199 +0.08(+2.81%)
Jun 09, 2005 2.791 2.810 2.779 2.779 4,376 -0.00(-0.07%)
Jun 08, 2005 2.810 2.829 2.762 2.781 9,019 -0.04(-1.35%)
Jun 07, 2005 2.819 2.829 2.819 2.819 3,622 +0.00(+0.00%)
Jun 06, 2005 2.810 2.820 2.810 2.819 2,099 +0.00(+0.00%)
Jun 03, 2005 2.952 2.952 2.819 2.819 20,841 -0.03(-1.00%)
Jun 02, 2005 2.857 2.857 2.848 2.848 29,294 +0.02(+0.67%)
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.