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

Sei Investments Company (NQ: SEIC )

64.91 -0.51 (-0.78%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 13, 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 (%)
Apr 28, 2006 8.747 8.860 8.688 8.799 781,100 -0.01(-0.14%)
Apr 27, 2006 8.729 8.854 8.637 8.811 803,047 +0.05(+0.54%)
Apr 26, 2006 8.637 8.772 8.624 8.764 1,030,972 +0.12(+1.35%)
Apr 25, 2006 8.614 8.657 8.503 8.647 1,154,179 +0.02(+0.29%)
Apr 24, 2006 8.604 8.684 8.497 8.622 789,985 +0.00(+0.00%)
Apr 21, 2006 8.686 8.719 8.594 8.622 1,695,818 -0.03(-0.36%)
Apr 20, 2006 8.719 8.755 8.606 8.653 893,046 -0.04(-0.47%)
Apr 19, 2006 8.454 8.717 8.454 8.694 1,435,941 +0.13(+1.51%)
Apr 18, 2006 8.305 8.579 8.284 8.565 1,099,241 +0.26(+3.13%)
Apr 17, 2006 8.223 8.319 8.223 8.305 677,998 +0.06(+0.75%)
Apr 13, 2006 8.213 8.251 8.157 8.243 643,196 +0.04(+0.52%)
Apr 12, 2006 8.139 8.206 8.081 8.200 1,043,563 +0.06(+0.76%)
Apr 11, 2006 8.264 8.321 8.094 8.139 2,079,131 -0.12(-1.44%)
Apr 10, 2006 8.311 8.331 8.231 8.258 657,579 -0.01(-0.12%)
Apr 07, 2006 8.399 8.428 8.251 8.268 461,361 -0.13(-1.51%)
Apr 06, 2006 8.440 8.442 8.294 8.395 515,563 -0.01(-0.12%)
Apr 05, 2006 8.272 8.442 8.272 8.405 1,026,021 +0.14(+1.66%)
Apr 04, 2006 8.284 8.328 8.188 8.268 821,151 -0.01(-0.17%)
Apr 03, 2006 8.325 8.350 8.266 8.282 1,137,110 -0.02(-0.27%)
Mar 31, 2006 8.260 8.305 8.219 8.305 735,737 +0.07(+0.80%)
Mar 30, 2006 8.288 8.288 8.213 8.239 621,640 -0.02(-0.27%)
Mar 29, 2006 8.268 8.289 8.227 8.262 849,972 +0.02(+0.20%)
Mar 28, 2006 8.272 8.272 8.221 8.245 657,015 +0.00(+0.05%)
Mar 27, 2006 8.221 8.276 8.221 8.241 788,645 -0.02(-0.20%)
Mar 24, 2006 8.251 8.288 8.219 8.258 813,301 +0.02(+0.22%)
Mar 23, 2006 8.292 8.292 8.194 8.239 609,068 -0.02(-0.20%)
Mar 22, 2006 8.241 8.299 8.221 8.256 893,104 -0.02(-0.22%)
Mar 21, 2006 8.274 8.319 8.239 8.274 683,264 -0.05(-0.57%)
Mar 20, 2006 8.313 8.391 8.309 8.321 876,731 -0.00(-0.02%)
Mar 17, 2006 8.313 8.374 8.282 8.323 909,244 -0.01(-0.07%)
Mar 16, 2006 8.258 8.365 8.258 8.329 1,020,543 +0.04(+0.44%)
Mar 15, 2006 8.311 8.335 8.251 8.292 635,322 -0.01(-0.07%)
Mar 14, 2006 8.256 8.311 8.233 8.299 705,057 +0.02(+0.22%)
Mar 13, 2006 8.286 8.350 8.254 8.280 783,633 -0.01(-0.12%)
Mar 10, 2006 8.237 8.333 8.204 8.290 528,030 +0.06(+0.67%)
Mar 09, 2006 8.401 8.417 8.231 8.235 542,902 -0.15(-1.74%)
Mar 08, 2006 8.303 8.407 8.262 8.381 745,027 +0.02(+0.29%)
Mar 07, 2006 8.313 8.381 8.254 8.356 571,492 -0.02(-0.29%)
Mar 06, 2006 8.417 8.428 8.344 8.381 386,956 -0.05(-0.54%)
Mar 03, 2006 8.514 8.585 8.417 8.426 837,803 -0.15(-1.72%)
Mar 02, 2006 8.622 8.665 8.547 8.573 631,764 -0.09(-1.09%)
Mar 01, 2006 8.559 8.667 8.503 8.667 736,406 +0.10(+1.22%)
Feb 28, 2006 8.663 8.659 8.516 8.563 567,109 -0.10(-1.16%)
Feb 27, 2006 8.694 8.721 8.624 8.663 845,238 +0.01(+0.09%)
Feb 24, 2006 8.526 8.657 8.518 8.655 687,175 +0.11(+1.29%)
Feb 23, 2006 8.528 8.592 8.442 8.544 563,832 -0.01(-0.17%)
Feb 22, 2006 8.440 8.575 8.430 8.559 803,052 +0.09(+1.11%)
Feb 21, 2006 8.618 8.655 8.450 8.465 690,077 -0.21(-2.46%)
Feb 17, 2006 8.647 8.708 8.614 8.678 557,892 +0.04(+0.45%)
Feb 16, 2006 8.708 8.708 8.585 8.639 768,899 -0.06(-0.66%)
Feb 15, 2006 8.612 8.706 8.590 8.696 708,483 +0.06(+0.71%)
Feb 14, 2006 8.596 8.645 8.526 8.635 809,270 +0.00(+0.00%)
Feb 13, 2006 8.565 8.653 8.565 8.635 547,085 -0.00(-0.02%)
Feb 10, 2006 8.649 8.682 8.503 8.637 588,475 +0.01(+0.12%)
Feb 09, 2006 8.674 8.708 8.618 8.626 523,679 -0.03(-0.40%)
Feb 08, 2006 8.522 8.680 8.489 8.661 921,257 +0.12(+1.46%)
Feb 07, 2006 8.458 8.571 8.401 8.536 1,027,412 +0.04(+0.43%)
Feb 06, 2006 8.495 8.528 8.383 8.499 670,375 +0.02(+0.29%)
Feb 03, 2006 8.452 8.530 8.397 8.475 1,052,389 -0.04(-0.46%)
Feb 02, 2006 8.587 8.655 8.401 8.514 1,315,304 -0.15(-1.70%)
Feb 01, 2006 8.503 8.706 8.503 8.661 1,711,496 +0.21(+2.47%)
Jan 31, 2006 8.268 8.503 8.268 8.452 1,420,168 +0.15(+1.85%)
Jan 30, 2006 8.262 8.374 8.256 8.299 1,368,178 +0.01(+0.10%)
Jan 27, 2006 8.278 8.319 8.231 8.290 943,980 -0.01(-0.15%)
Jan 26, 2006 8.235 8.401 8.221 8.303 1,497,392 +0.11(+1.30%)
Jan 25, 2006 8.217 8.440 8.159 8.196 2,040,591 -0.00(-0.02%)
Jan 24, 2006 7.983 8.210 7.928 8.198 1,393,194 +0.27(+3.36%)
Jan 23, 2006 7.858 8.014 7.858 7.932 654,775 +0.06(+0.73%)
Jan 20, 2006 7.977 8.028 7.860 7.874 804,980 -0.16(-1.96%)
Jan 19, 2006 7.909 8.040 7.870 8.032 544,886 +0.12(+1.50%)
Jan 18, 2006 7.846 7.971 7.840 7.913 647,308 -0.02(-0.26%)
Jan 17, 2006 7.991 8.008 7.876 7.934 840,236 -0.08(-1.05%)
Jan 13, 2006 8.081 8.122 8.012 8.018 535,128 -0.09(-1.11%)
Jan 12, 2006 8.133 8.176 8.088 8.108 614,924 -0.07(-0.80%)
Jan 11, 2006 8.176 8.196 8.149 8.174 957,596 +0.01(+0.08%)
Jan 10, 2006 7.948 8.194 7.944 8.167 1,003,864 +0.10(+1.27%)
Jan 09, 2006 7.862 8.104 7.862 8.065 821,234 +0.06(+0.77%)
Jan 06, 2006 7.885 8.034 7.786 8.004 736,382 +0.16(+2.04%)
Jan 05, 2006 7.797 7.858 7.797 7.844 941,732 -0.03(-0.39%)
Jan 04, 2006 7.676 7.889 7.542 7.874 1,552,858 +0.22(+2.89%)
Jan 03, 2006 7.598 7.667 7.379 7.653 1,418,123 +0.07(+0.95%)
Dec 30, 2005 7.672 7.684 7.559 7.581 819,069 -0.13(-1.65%)
Dec 29, 2005 7.725 7.764 7.651 7.708 923,350 -0.07(-0.87%)
Dec 28, 2005 7.786 7.827 7.751 7.776 1,344,293 +0.01(+0.16%)
Dec 27, 2005 7.786 7.870 7.727 7.764 1,286,949 -0.03(-0.45%)
Dec 23, 2005 7.862 7.870 7.754 7.799 857,097 -0.04(-0.55%)
Dec 22, 2005 7.831 7.893 7.790 7.842 1,142,959 -0.02(-0.23%)
Dec 21, 2005 7.895 7.971 7.819 7.860 1,220,669 -0.01(-0.18%)
Dec 20, 2005 7.911 7.950 7.870 7.874 861,248 -0.02(-0.23%)
Dec 19, 2005 7.846 7.913 7.796 7.893 1,126,254 +0.03(+0.34%)
Dec 16, 2005 7.942 7.985 7.842 7.866 872,116 -0.07(-0.93%)
Dec 15, 2005 7.885 7.983 7.842 7.940 1,035,735 +0.04(+0.52%)
Dec 14, 2005 7.872 7.940 7.811 7.899 1,202,770 +0.04(+0.47%)
Dec 13, 2005 7.952 7.987 7.833 7.862 2,149,432 -0.12(-1.49%)
Dec 12, 2005 8.077 8.094 7.950 7.981 1,647,278 -0.10(-1.19%)
Dec 09, 2005 8.167 8.196 8.034 8.077 1,340,252 -0.08(-1.03%)
Dec 08, 2005 8.342 8.342 8.122 8.161 722,143 -0.14(-1.63%)
Dec 07, 2005 8.331 8.356 8.227 8.297 901,709 -0.04(-0.49%)
Dec 06, 2005 8.338 8.458 8.294 8.338 624,539 +0.02(+0.25%)
Dec 05, 2005 8.467 8.467 8.274 8.317 857,580 -0.16(-1.86%)
Dec 02, 2005 8.553 8.571 8.401 8.475 628,716 -0.09(-1.08%)
Dec 01, 2005 8.407 8.598 8.391 8.567 630,390 +0.20(+2.35%)
Nov 30, 2005 8.581 8.604 8.350 8.370 1,442,674 -0.21(-2.41%)
Nov 29, 2005 8.606 8.628 8.497 8.577 612,177 +0.02(+0.26%)
Nov 28, 2005 8.622 8.635 8.499 8.555 857,095 -0.05(-0.60%)
Nov 25, 2005 8.612 8.641 8.571 8.606 236,416 -0.02(-0.24%)
Nov 23, 2005 8.479 8.684 8.403 8.626 1,017,144 +0.16(+1.86%)
Nov 22, 2005 8.419 8.483 8.333 8.469 479,697 +0.04(+0.44%)
Nov 21, 2005 8.292 8.442 8.268 8.432 776,059 +0.14(+1.73%)
Nov 18, 2005 8.299 8.321 8.223 8.288 568,654 +0.00(+0.05%)
Nov 17, 2005 8.233 8.299 8.163 8.284 1,207,067 +0.06(+0.67%)
Nov 16, 2005 8.247 8.249 8.133 8.229 660,558 -0.01(-0.15%)
Nov 15, 2005 8.278 8.340 8.241 8.241 1,077,416 -0.04(-0.45%)
Nov 14, 2005 8.272 8.278 8.149 8.278 652,542 +0.01(+0.17%)
Nov 11, 2005 8.256 8.290 8.137 8.264 673,801 +0.01(+0.07%)
Nov 10, 2005 8.073 8.260 8.073 8.258 783,314 +0.18(+2.26%)
Nov 09, 2005 8.006 8.079 7.856 8.075 854,852 +0.06(+0.79%)
Nov 08, 2005 8.053 8.106 7.987 8.012 837,664 -0.09(-1.06%)
Nov 07, 2005 8.059 8.165 7.983 8.098 594,810 +0.02(+0.28%)
Nov 04, 2005 8.090 8.131 7.971 8.075 658,006 -0.01(-0.15%)
Nov 03, 2005 8.141 8.188 8.051 8.088 740,242 -0.03(-0.35%)
Nov 02, 2005 7.940 8.134 7.940 8.116 527,285 +0.16(+1.96%)
Nov 01, 2005 7.915 8.030 7.838 7.960 728,851 +0.01(+0.13%)
Oct 31, 2005 7.823 8.028 7.770 7.950 780,529 +0.14(+1.84%)
Oct 28, 2005 7.766 7.862 7.743 7.807 710,918 +0.07(+0.93%)
Oct 27, 2005 7.813 7.813 7.663 7.735 1,257,777 -0.09(-1.20%)
Oct 26, 2005 7.797 7.928 7.780 7.829 877,482 -0.01(-0.08%)
Oct 25, 2005 7.760 7.850 7.741 7.835 1,094,692 +0.06(+0.79%)
Oct 24, 2005 7.727 7.809 7.640 7.774 2,119,704 +0.04(+0.48%)
Oct 21, 2005 7.922 7.967 7.649 7.737 2,523,377 -0.35(-4.33%)
Oct 20, 2005 8.010 8.147 7.971 8.088 1,466,573 +0.07(+0.82%)
Oct 19, 2005 7.581 8.081 7.327 8.022 3,003,631 +0.83(+11.47%)
Oct 18, 2005 7.282 7.395 7.190 7.196 831,697 -0.09(-1.29%)
Oct 17, 2005 7.303 7.360 7.219 7.290 511,070 -0.03(-0.36%)
Oct 14, 2005 7.362 7.383 7.278 7.317 482,552 -0.02(-0.28%)
Oct 13, 2005 7.295 7.362 7.165 7.338 745,615 +0.02(+0.34%)
Oct 12, 2005 7.327 7.438 7.233 7.313 981,571 -0.01(-0.20%)
Oct 11, 2005 7.481 7.573 7.323 7.327 713,239 -0.14(-1.84%)
Oct 10, 2005 7.499 7.549 7.448 7.465 416,064 -0.00(-0.05%)
Oct 07, 2005 7.491 7.551 7.432 7.469 636,735 -0.00(-0.05%)
Oct 06, 2005 7.465 7.629 7.438 7.473 1,174,855 +0.01(+0.19%)
Oct 05, 2005 7.620 7.663 7.458 7.458 671,122 -0.18(-2.36%)
Oct 04, 2005 7.725 7.786 7.639 7.639 436,357 -0.08(-1.04%)
Oct 03, 2005 7.700 7.747 7.643 7.719 617,738 +0.02(+0.24%)
Sep 30, 2005 7.653 7.758 7.602 7.700 559,664 +0.04(+0.54%)
Sep 29, 2005 7.420 7.713 7.417 7.659 938,482 +0.20(+2.75%)
Sep 28, 2005 7.420 7.518 7.389 7.454 638,330 +0.01(+0.14%)
Sep 27, 2005 7.571 7.571 7.366 7.444 744,376 -0.10(-1.28%)
Sep 26, 2005 7.491 7.596 7.432 7.540 489,082 +0.09(+1.15%)
Sep 23, 2005 7.454 7.534 7.403 7.454 637,572 -0.05(-0.60%)
Sep 22, 2005 7.499 7.508 7.293 7.499 703,859 +0.08(+1.10%)
Sep 21, 2005 7.518 7.549 7.377 7.417 622,808 -0.14(-1.84%)
Sep 20, 2005 7.659 7.790 7.510 7.557 997,449 -0.09(-1.13%)
Sep 19, 2005 7.610 7.706 7.553 7.643 787,086 +0.01(+0.19%)
Sep 16, 2005 7.567 7.995 7.520 7.629 4,691,355 +0.05(+0.59%)
Sep 15, 2005 7.622 7.651 7.540 7.583 587,367 -0.01(-0.13%)
Sep 14, 2005 7.592 7.723 7.583 7.594 682,273 -0.03(-0.38%)
Sep 13, 2005 7.629 7.663 7.583 7.622 587,733 -0.05(-0.59%)
Sep 12, 2005 7.534 7.686 7.532 7.667 883,339 +0.11(+1.52%)
Sep 09, 2005 7.528 7.602 7.489 7.553 1,099,094 +0.03(+0.46%)
Sep 08, 2005 7.549 7.583 7.454 7.518 1,087,838 -0.06(-0.76%)
Sep 07, 2005 7.657 7.676 7.491 7.575 701,570 -0.08(-1.07%)
Sep 06, 2005 7.456 7.672 7.456 7.657 734,117 +0.17(+2.33%)
Sep 02, 2005 7.456 7.553 7.397 7.483 483,789 +0.01(+0.14%)
Sep 01, 2005 7.395 7.577 7.379 7.473 546,021 +0.06(+0.86%)
Aug 31, 2005 7.344 7.409 7.260 7.409 583,292 +0.07(+0.89%)
Aug 30, 2005 7.422 7.456 7.297 7.344 694,052 -0.13(-1.75%)
Aug 29, 2005 7.440 7.477 7.389 7.475 619,758 +0.04(+0.50%)
Aug 26, 2005 7.520 7.553 7.311 7.438 743,409 -0.11(-1.49%)
Aug 25, 2005 7.377 7.577 7.377 7.551 742,094 +0.16(+2.13%)
Aug 24, 2005 7.479 7.532 7.389 7.393 693,754 -0.09(-1.26%)
Aug 23, 2005 7.471 7.598 7.471 7.487 754,131 -0.04(-0.52%)
Aug 22, 2005 7.444 7.526 7.422 7.526 556,367 +0.07(+0.91%)
Aug 19, 2005 7.465 7.479 7.409 7.458 259,776 -0.01(-0.19%)
Aug 18, 2005 7.551 7.555 7.407 7.473 658,784 -0.09(-1.17%)
Aug 17, 2005 7.545 7.600 7.536 7.561 491,607 -0.01(-0.16%)
Aug 16, 2005 7.680 7.694 7.563 7.573 656,088 -0.16(-2.09%)
Aug 15, 2005 7.743 7.772 7.670 7.735 1,020,355 -0.01(-0.11%)
Aug 12, 2005 7.860 7.860 7.717 7.743 822,176 -0.15(-1.92%)
Aug 11, 2005 7.778 7.954 7.778 7.895 582,772 +0.10(+1.29%)
Aug 10, 2005 7.766 7.856 7.758 7.795 649,433 +0.04(+0.48%)
Aug 09, 2005 7.739 7.807 7.719 7.758 554,825 +0.01(+0.11%)
Aug 08, 2005 7.708 7.874 7.708 7.749 536,895 -0.00(-0.03%)
Aug 05, 2005 7.821 7.856 7.689 7.751 683,764 -0.08(-1.05%)
Aug 04, 2005 7.930 7.979 7.833 7.833 550,760 -0.16(-1.95%)
Aug 03, 2005 7.913 8.012 7.905 7.989 463,816 +0.02(+0.23%)
Aug 02, 2005 7.952 8.004 7.926 7.971 707,553 +0.03(+0.34%)
Aug 01, 2005 7.928 7.991 7.899 7.944 630,202 +0.02(+0.28%)
Jul 29, 2005 7.936 7.971 7.833 7.922 602,550 -0.03(-0.44%)
Jul 28, 2005 7.917 8.044 7.917 7.956 654,670 +0.01(+0.10%)
Jul 27, 2005 7.854 7.950 7.780 7.948 537,802 +0.10(+1.31%)
Jul 26, 2005 7.780 7.899 7.745 7.846 752,087 +0.06(+0.76%)
Jul 25, 2005 7.991 7.991 7.739 7.786 946,398 -0.20(-2.56%)
Jul 22, 2005 8.022 8.136 7.905 7.991 1,018,095 -0.00(-0.03%)
Jul 21, 2005 8.331 8.331 7.969 7.993 1,086,547 -0.31(-3.75%)
Jul 20, 2005 7.963 8.340 7.948 8.305 898,534 +0.30(+3.79%)
Jul 19, 2005 7.995 8.129 7.924 8.001 511,778 -0.01(-0.13%)
Jul 18, 2005 7.995 8.051 7.940 8.012 573,380 +0.00(+0.00%)
Jul 15, 2005 7.897 8.026 7.883 8.012 728,336 +0.09(+1.09%)
Jul 14, 2005 7.897 7.987 7.842 7.926 594,080 +0.08(+0.99%)
Jul 13, 2005 7.993 8.040 7.831 7.848 492,247 -0.18(-2.25%)
Jul 12, 2005 7.979 8.028 7.893 8.028 445,088 +0.03(+0.36%)
Jul 11, 2005 7.797 7.999 7.797 7.999 570,830 +0.19(+2.44%)
Jul 08, 2005 7.706 7.860 7.676 7.809 395,098 +0.11(+1.44%)
Jul 07, 2005 7.706 7.743 7.581 7.698 654,477 -0.06(-0.74%)
Jul 06, 2005 7.803 7.844 7.751 7.756 435,461 -0.07(-0.94%)
Jul 05, 2005 7.786 7.838 7.692 7.829 457,777 +0.03(+0.34%)
Jul 01, 2005 7.702 7.827 7.672 7.803 735,957 +0.15(+1.95%)
Jun 30, 2005 7.719 7.749 7.653 7.653 622,267 -0.06(-0.80%)
Jun 29, 2005 7.725 7.754 7.655 7.715 627,703 -0.03(-0.34%)
Jun 28, 2005 7.639 7.756 7.639 7.741 710,428 +0.10(+1.34%)
Jun 27, 2005 7.713 7.729 7.577 7.639 992,234 -0.02(-0.27%)
Jun 24, 2005 7.719 7.854 7.622 7.659 1,087,696 -0.08(-1.01%)
Jun 23, 2005 7.848 7.868 7.725 7.737 741,369 -0.11(-1.41%)
Jun 22, 2005 7.838 7.897 7.768 7.848 779,748 +0.01(+0.13%)
Jun 21, 2005 7.774 7.889 7.754 7.838 760,405 +0.04(+0.50%)
Jun 20, 2005 7.825 7.864 7.786 7.799 597,545 -0.07(-0.83%)
Jun 17, 2005 7.870 7.940 7.817 7.864 1,739,363 +0.01(+0.13%)
Jun 16, 2005 7.670 7.862 7.647 7.854 758,724 +0.18(+2.35%)
Jun 15, 2005 7.715 7.780 7.671 7.674 705,909 -0.03(-0.40%)
Jun 14, 2005 7.557 7.715 7.555 7.704 690,623 +0.13(+1.70%)
Jun 13, 2005 7.586 7.650 7.549 7.575 720,538 -0.03(-0.38%)
Jun 10, 2005 7.579 7.645 7.512 7.604 1,049,661 -0.01(-0.08%)
Jun 09, 2005 7.393 7.618 7.383 7.610 867,832 +0.19(+2.57%)
Jun 08, 2005 7.450 7.542 7.397 7.420 474,958 -0.04(-0.58%)
Jun 07, 2005 7.438 7.553 7.417 7.463 734,027 +0.01(+0.08%)
Jun 06, 2005 7.374 7.456 7.213 7.456 1,192,778 +0.15(+2.08%)
Jun 03, 2005 7.305 7.344 7.242 7.305 896,413 -0.01(-0.14%)
Jun 02, 2005 7.317 7.346 7.256 7.315 1,071,608 +0.00(+0.06%)
Jun 01, 2005 7.170 7.315 7.112 7.311 1,337,251 +0.19(+2.65%)
May 31, 2005 7.040 7.170 7.040 7.122 1,832,060 +0.06(+0.84%)
May 27, 2005 6.965 7.094 6.959 7.063 518,745 +0.06(+0.82%)
May 26, 2005 6.864 7.018 6.858 7.006 709,696 +0.08(+1.09%)
May 25, 2005 6.942 6.967 6.862 6.930 731,313 -0.02(-0.35%)
May 24, 2005 6.926 6.979 6.784 6.954 850,157 -0.01(-0.15%)
May 23, 2005 6.854 7.020 6.848 6.965 712,453 +0.09(+1.34%)
May 20, 2005 6.768 6.883 6.747 6.872 660,180 +0.06(+0.84%)
May 19, 2005 6.774 6.836 6.729 6.815 986,605 +0.01(+0.15%)
May 18, 2005 6.737 6.829 6.711 6.805 978,267 +0.07(+1.00%)
May 17, 2005 6.717 6.765 6.639 6.737 997,300 +0.03(+0.49%)
May 16, 2005 6.534 6.739 6.530 6.704 1,030,328 +0.08(+1.14%)
May 13, 2005 6.655 6.711 6.577 6.629 1,133,106 -0.06(-0.89%)
May 12, 2005 6.692 6.790 6.663 6.688 895,571 -0.04(-0.58%)
May 11, 2005 6.799 6.799 6.647 6.727 984,899 +0.02(+0.24%)
May 10, 2005 6.700 6.762 6.682 6.711 879,708 -0.03(-0.52%)
May 09, 2005 6.793 6.795 6.717 6.745 1,257,762 -0.00(-0.06%)
May 06, 2005 6.786 6.823 6.690 6.750 1,025,457 -0.02(-0.30%)
May 05, 2005 6.803 6.834 6.700 6.770 1,057,292 -0.05(-0.66%)
May 04, 2005 6.696 6.836 6.696 6.815 1,254,138 +0.10(+1.46%)
May 03, 2005 6.731 6.782 6.668 6.717 975,390 -0.01(-0.09%)
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.