Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.00 22.88 22.00 22.45 329,156 +0.61(+2.79%)
Oct 28, 2005 22.42 22.80 21.77 21.84 183,963 -0.59(-2.63%)
Oct 27, 2005 23.09 23.10 22.43 22.43 136,898 -0.69(-2.98%)
Oct 26, 2005 23.24 23.98 22.93 23.12 216,799 -0.19(-0.82%)
Oct 25, 2005 22.97 23.90 22.97 23.31 250,055 +0.27(+1.17%)
Oct 24, 2005 22.81 23.71 22.52 23.04 197,197 +0.40(+1.77%)
Oct 21, 2005 22.99 23.11 22.46 22.64 115,341 -0.29(-1.26%)
Oct 20, 2005 23.18 23.24 22.53 22.93 132,997 -0.37(-1.59%)
Oct 19, 2005 22.86 23.35 22.27 23.30 192,347 +0.40(+1.75%)
Oct 18, 2005 22.69 23.56 22.69 22.90 167,774 +0.34(+1.51%)
Oct 17, 2005 22.91 23.35 22.13 22.56 118,330 -0.40(-1.74%)
Oct 14, 2005 21.98 23.30 21.98 22.96 275,706 +1.15(+5.27%)
Oct 13, 2005 20.11 22.26 19.88 21.81 484,395 +1.80(+9.00%)
Oct 12, 2005 21.23 21.35 19.87 20.01 449,634 -1.33(-6.23%)
Oct 11, 2005 22.52 22.65 21.25 21.34 248,306 -1.29(-5.70%)
Oct 10, 2005 22.12 22.86 22.12 22.63 143,758 +0.45(+2.03%)
Oct 07, 2005 22.73 23.24 21.95 22.18 223,438 -0.47(-2.08%)
Oct 06, 2005 23.50 23.71 22.42 22.65 263,724 -0.90(-3.82%)
Oct 05, 2005 24.18 24.40 23.36 23.55 262,074 -0.73(-3.01%)
Oct 04, 2005 24.60 24.61 23.83 24.28 381,186 -0.28(-1.14%)
Oct 03, 2005 23.75 24.86 23.50 24.56 492,994 +0.79(+3.32%)
Sep 30, 2005 23.67 23.79 23.46 23.77 147,107 +0.06(+0.25%)
Sep 29, 2005 23.12 23.75 23.01 23.71 228,710 +0.69(+3.00%)
Sep 28, 2005 23.28 23.28 22.81 23.02 204,053 -0.30(-1.29%)
Sep 27, 2005 23.64 23.74 23.30 23.32 110,957 -0.42(-1.77%)
Sep 26, 2005 23.01 23.74 22.59 23.74 243,771 +0.69(+2.99%)
Sep 23, 2005 23.05 23.25 22.67 23.05 287,311 +0.24(+1.05%)
Sep 22, 2005 22.81 23.17 22.15 22.81 280,773 +0.40(+1.78%)
Sep 21, 2005 22.51 22.68 22.08 22.41 97,635 -0.26(-1.15%)
Sep 20, 2005 22.55 23.20 22.38 22.67 260,232 -0.11(-0.48%)
Sep 19, 2005 21.90 22.78 21.90 22.78 136,855 +0.83(+3.78%)
Sep 16, 2005 22.37 22.37 21.51 21.95 219,591 -0.29(-1.30%)
Sep 15, 2005 22.18 22.30 21.90 22.24 44,262 +0.23(+1.04%)
Sep 14, 2005 22.57 22.82 21.94 22.01 96,100 -0.55(-2.44%)
Sep 13, 2005 22.47 22.76 22.33 22.56 135,304 -0.04(-0.18%)
Sep 12, 2005 21.68 22.61 21.60 22.60 176,288 +0.83(+3.81%)
Sep 09, 2005 21.23 21.87 21.20 21.77 169,415 +0.55(+2.59%)
Sep 08, 2005 21.15 21.48 21.05 21.22 59,862 -0.07(-0.33%)
Sep 07, 2005 21.30 21.70 21.00 21.29 171,305 -0.06(-0.28%)
Sep 06, 2005 20.80 21.36 20.60 21.35 173,172 +0.59(+2.84%)
Sep 02, 2005 20.61 20.80 20.50 20.76 96,313 +0.02(+0.10%)
Sep 01, 2005 20.12 20.74 20.12 20.74 125,029 +0.61(+3.03%)
Aug 31, 2005 19.96 20.16 19.61 20.13 104,569 +0.20(+1.00%)
Aug 30, 2005 19.06 19.98 19.06 19.93 133,828 +0.87(+4.56%)
Aug 29, 2005 19.08 19.36 18.83 19.06 120,108 -0.12(-0.63%)
Aug 26, 2005 19.54 19.54 19.11 19.18 103,640 -0.34(-1.74%)
Aug 25, 2005 19.79 19.80 19.37 19.52 71,892 -0.23(-1.16%)
Aug 24, 2005 19.73 19.83 19.49 19.75 180,829 +0.00(+0.00%)
Aug 23, 2005 20.00 20.03 19.61 19.75 195,120 -0.34(-1.69%)
Aug 22, 2005 21.00 21.00 19.98 20.09 245,622 -0.78(-3.74%)
Aug 19, 2005 20.62 20.99 20.50 20.87 86,684 +0.17(+0.82%)
Aug 18, 2005 21.26 21.27 20.62 20.70 84,805 -0.34(-1.62%)
Aug 17, 2005 20.93 21.47 20.72 21.04 169,742 +0.19(+0.91%)
Aug 16, 2005 20.87 21.11 20.50 20.85 125,994 -0.10(-0.48%)
Aug 15, 2005 21.01 21.24 20.75 20.95 188,675 -0.11(-0.52%)
Aug 12, 2005 21.35 21.65 20.78 21.06 262,968 -0.38(-1.77%)
Aug 11, 2005 20.82 21.53 20.82 21.44 150,436 +0.57(+2.73%)
Aug 10, 2005 21.25 21.52 20.56 20.87 144,065 -0.29(-1.37%)
Aug 09, 2005 21.48 21.67 21.04 21.16 173,527 -0.39(-1.81%)
Aug 08, 2005 21.68 22.02 21.49 21.55 155,253 -0.31(-1.42%)
Aug 05, 2005 21.35 22.10 21.35 21.86 135,958 +0.48(+2.25%)
Aug 04, 2005 21.73 21.85 21.30 21.38 190,171 -0.41(-1.88%)
Aug 03, 2005 21.93 21.93 21.35 21.79 269,092 -0.07(-0.32%)
Aug 02, 2005 21.51 21.93 21.44 21.86 182,574 +0.29(+1.34%)
Aug 01, 2005 21.50 21.98 21.36 21.57 306,892 -0.07(-0.35%)
Jul 29, 2005 21.66 21.73 21.39 21.64 191,948 -0.02(-0.07%)
Jul 28, 2005 21.34 21.68 21.20 21.66 206,410 +0.43(+2.03%)
Jul 27, 2005 20.54 21.32 20.35 21.23 482,933 +0.88(+4.32%)
Jul 26, 2005 20.39 20.39 20.06 20.35 235,804 +0.06(+0.30%)
Jul 25, 2005 20.54 20.54 20.20 20.29 168,621 -0.24(-1.17%)
Jul 22, 2005 20.75 20.75 20.15 20.53 210,132 -0.19(-0.92%)
Jul 21, 2005 20.75 20.75 19.87 20.72 304,790 -0.03(-0.14%)
Jul 20, 2005 20.45 20.80 20.45 20.75 327,757 +0.00(+0.00%)
Jul 19, 2005 20.99 20.99 20.49 20.75 221,162 -0.07(-0.34%)
Jul 18, 2005 20.85 21.10 20.65 20.82 229,527 -0.05(-0.24%)
Jul 15, 2005 21.15 21.29 20.20 20.87 1,392,822 -0.69(-3.20%)
Jul 14, 2005 20.93 21.66 20.57 21.56 249,204 +0.75(+3.60%)
Jul 13, 2005 21.28 21.28 20.78 20.81 223,910 -0.47(-2.21%)
Jul 12, 2005 21.42 21.60 21.00 21.28 119,710 -0.31(-1.44%)
Jul 11, 2005 21.33 22.18 20.45 21.59 578,363 +0.30(+1.41%)
Jul 08, 2005 20.68 21.40 20.45 21.29 246,445 +0.55(+2.65%)
Jul 07, 2005 19.64 20.74 19.60 20.74 381,964 +0.84(+4.22%)
Jul 06, 2005 20.00 20.00 19.65 19.90 214,588 -0.05(-0.25%)
Jul 05, 2005 19.94 20.05 19.86 19.95 152,700 -0.07(-0.32%)
Jul 01, 2005 20.00 20.17 19.72 20.02 215,100 +0.09(+0.48%)
Jun 30, 2005 19.95 19.95 19.62 19.92 142,009 +0.02(+0.10%)
Jun 29, 2005 19.90 20.00 19.65 19.90 121,107 +0.05(+0.25%)
Jun 28, 2005 19.41 19.85 19.41 19.85 86,869 +0.50(+2.58%)
Jun 27, 2005 20.09 20.09 19.12 19.35 149,798 -0.77(-3.83%)
Jun 24, 2005 19.13 20.24 19.13 20.12 935,701 +0.80(+4.14%)
Jun 23, 2005 19.18 19.36 19.00 19.32 130,361 +0.15(+0.78%)
Jun 22, 2005 18.95 19.18 18.95 19.17 142,520 +0.15(+0.76%)
Jun 21, 2005 18.41 19.18 18.39 19.02 115,184 +0.47(+2.56%)
Jun 20, 2005 18.92 18.92 18.28 18.55 153,136 -0.39(-2.06%)
Jun 17, 2005 18.05 19.00 18.05 18.94 469,734 +0.94(+5.22%)
Jun 16, 2005 16.65 18.04 16.25 18.00 349,349 +1.50(+9.09%)
Jun 15, 2005 16.56 16.70 16.41 16.50 55,650 -0.02(-0.12%)
Jun 14, 2005 16.46 16.63 16.33 16.52 133,413 +0.10(+0.61%)
Jun 13, 2005 16.87 16.87 16.25 16.42 146,770 -0.30(-1.79%)
Jun 10, 2005 16.76 16.80 16.36 16.72 75,558 +0.12(+0.72%)
Jun 09, 2005 16.33 16.66 16.28 16.60 103,323 +0.14(+0.85%)
Jun 08, 2005 16.58 16.65 16.26 16.46 85,244 -0.11(-0.66%)
Jun 07, 2005 16.92 17.10 16.53 16.57 88,956 -0.31(-1.84%)
Jun 06, 2005 17.01 17.30 16.79 16.88 221,580 -0.10(-0.59%)
Jun 03, 2005 17.30 17.55 16.75 16.98 129,582 -0.43(-2.47%)
Jun 02, 2005 17.35 17.58 17.32 17.41 216,840 -0.05(-0.29%)
Jun 01, 2005 17.94 18.10 17.30 17.46 349,409 -0.43(-2.40%)
May 31, 2005 18.65 18.75 17.84 17.89 189,113 -0.80(-4.28%)
May 27, 2005 18.94 18.95 18.53 18.69 84,506 -0.24(-1.27%)
May 26, 2005 19.14 19.14 18.76 18.93 70,867 +0.05(+0.26%)
May 25, 2005 19.23 19.42 18.88 18.88 87,377 -0.51(-2.63%)
May 24, 2005 19.57 19.82 19.39 19.39 52,600 -0.10(-0.51%)
May 23, 2005 19.78 19.85 19.32 19.49 151,719 -0.28(-1.42%)
May 20, 2005 19.62 19.84 19.53 19.77 120,385 +0.14(+0.71%)
May 19, 2005 19.62 19.84 19.53 19.63 85,532 -0.11(-0.56%)
May 18, 2005 20.05 20.16 19.64 19.74 144,000 -0.23(-1.15%)
May 17, 2005 19.41 19.98 19.41 19.97 107,920 +0.34(+1.73%)
May 16, 2005 19.41 19.63 19.32 19.63 189,482 +0.37(+1.93%)
May 13, 2005 19.09 19.41 19.03 19.26 118,124 +0.02(+0.09%)
May 12, 2005 20.09 20.09 19.08 19.24 164,135 -0.77(-3.85%)
May 11, 2005 19.72 20.02 19.29 20.01 96,458 +0.29(+1.47%)
May 10, 2005 19.77 19.84 19.59 19.72 246,171 +0.01(+0.05%)
May 09, 2005 19.34 19.71 19.34 19.71 91,926 +0.10(+0.51%)
May 06, 2005 19.50 19.70 19.21 19.61 299,264 +0.13(+0.67%)
May 05, 2005 18.98 19.49 18.75 19.48 255,220 +0.72(+3.84%)
May 04, 2005 17.93 18.98 17.82 18.76 566,054 +0.87(+4.86%)
May 03, 2005 16.93 18.00 16.88 17.89 530,052 +1.01(+5.98%)
May 02, 2005 16.72 17.46 16.72 16.88 211,480 -0.27(-1.57%)
Apr 29, 2005 17.25 17.37 16.49 17.15 170,864 -0.16(-0.92%)
Apr 28, 2005 17.29 17.70 17.18 17.31 199,555 -0.02(-0.12%)
Apr 27, 2005 17.44 17.50 16.77 17.33 138,759 -0.06(-0.35%)
Apr 26, 2005 16.80 17.45 16.80 17.39 233,912 +0.70(+4.19%)
Apr 25, 2005 16.16 17.35 16.08 16.69 161,748 +0.69(+4.31%)
Apr 22, 2005 16.58 16.77 15.98 16.00 185,151 -0.33(-2.02%)
Apr 21, 2005 15.73 16.48 15.71 16.33 275,097 +0.83(+5.35%)
Apr 20, 2005 15.50 15.90 15.30 15.50 131,931 +0.01(+0.06%)
Apr 19, 2005 15.08 16.00 15.05 15.49 234,820 +0.45(+2.99%)
Apr 18, 2005 15.25 15.96 15.01 15.04 218,892 -0.04(-0.27%)
Apr 15, 2005 15.47 15.67 14.95 15.08 344,772 -0.28(-1.82%)
Apr 14, 2005 15.50 16.00 15.28 15.36 150,667 -0.07(-0.45%)
Apr 13, 2005 15.71 15.85 15.40 15.43 72,021 -0.12(-0.77%)
Apr 12, 2005 15.58 15.99 15.24 15.55 230,800 -0.15(-0.96%)
Apr 11, 2005 15.40 16.10 14.81 15.70 188,828 +0.16(+1.03%)
Apr 08, 2005 15.50 16.22 15.47 15.54 216,185 -0.07(-0.45%)
Apr 07, 2005 14.81 16.47 14.73 15.61 737,440 +0.82(+5.54%)
Apr 06, 2005 14.94 15.50 14.73 14.79 324,969 +0.06(+0.41%)
Apr 05, 2005 14.96 15.13 14.52 14.73 219,635 -0.27(-1.80%)
Apr 04, 2005 15.41 15.92 14.75 15.00 255,427 -0.57(-3.66%)
Apr 01, 2005 16.22 16.30 15.25 15.57 275,117 -0.47(-2.93%)
Mar 31, 2005 15.96 16.30 15.79 16.04 222,923 +0.19(+1.20%)
Mar 30, 2005 16.00 16.03 15.56 15.85 200,862 -0.06(-0.38%)
Mar 29, 2005 16.43 16.49 15.73 15.91 403,073 -0.63(-3.81%)
Mar 28, 2005 16.95 17.18 16.40 16.54 398,701 -0.28(-1.66%)
Mar 24, 2005 16.87 17.28 16.58 16.82 222,825 +0.05(+0.30%)
Mar 23, 2005 16.26 16.85 16.26 16.77 171,695 +0.51(+3.14%)
Mar 22, 2005 16.41 16.61 16.03 16.26 143,974 +0.00(+0.00%)
Mar 21, 2005 16.24 16.32 15.81 16.26 162,711 +0.04(+0.25%)
Mar 18, 2005 16.55 16.98 16.10 16.22 131,867 -0.07(-0.43%)
Mar 17, 2005 16.03 16.68 16.03 16.29 207,117 +0.44(+2.78%)
Mar 16, 2005 16.86 17.00 15.76 15.85 231,411 -1.00(-5.93%)
Mar 15, 2005 17.08 17.25 16.46 16.85 243,877 +0.07(+0.42%)
Mar 14, 2005 16.20 16.93 16.19 16.78 186,517 +0.45(+2.76%)
Mar 11, 2005 16.76 17.15 16.20 16.33 115,507 -0.38(-2.27%)
Mar 10, 2005 16.06 17.08 16.06 16.71 315,566 +0.50(+3.08%)
Mar 09, 2005 16.02 16.48 15.72 16.21 305,627 +0.37(+2.34%)
Mar 08, 2005 16.74 17.20 15.81 15.84 550,777 -0.73(-4.41%)
Mar 07, 2005 17.42 17.50 16.50 16.57 282,485 -0.63(-3.66%)
Mar 04, 2005 17.48 18.50 17.00 17.20 218,245 -0.40(-2.27%)
Mar 03, 2005 17.52 18.18 16.25 17.60 920,394 +0.17(+0.98%)
Mar 02, 2005 18.05 18.05 17.43 17.43 385,267 -0.59(-3.27%)
Mar 01, 2005 18.60 18.71 17.96 18.02 193,895 -0.62(-3.33%)
Feb 28, 2005 19.04 19.34 18.00 18.64 271,778 -0.26(-1.38%)
Feb 25, 2005 18.20 19.45 17.75 18.90 197,822 +0.78(+4.30%)
Feb 24, 2005 18.05 18.40 17.62 18.12 128,127 +0.16(+0.89%)
Feb 23, 2005 17.71 18.47 17.39 17.96 283,929 +0.20(+1.13%)
Feb 22, 2005 18.36 18.36 17.50 17.76 106,194 -0.49(-2.68%)
Feb 18, 2005 17.92 18.66 17.62 18.25 132,653 +0.21(+1.16%)
Feb 17, 2005 18.35 18.60 17.90 18.04 250,214 -0.52(-2.80%)
Feb 16, 2005 19.25 19.25 18.13 18.56 267,691 -0.44(-2.32%)
Feb 15, 2005 20.10 20.10 18.81 19.00 262,025 -1.00(-5.00%)
Feb 14, 2005 19.50 20.24 19.32 20.00 164,249 +0.37(+1.88%)
Feb 11, 2005 19.00 19.88 19.00 19.63 306,630 +0.67(+3.53%)
Feb 10, 2005 18.92 19.10 17.29 18.96 650,490 +0.13(+0.69%)
Feb 09, 2005 18.87 19.50 18.72 18.83 235,936 -0.24(-1.26%)
Feb 08, 2005 19.62 19.62 18.55 19.07 316,514 -0.45(-2.31%)
Feb 07, 2005 19.40 19.61 19.23 19.52 169,309 +0.22(+1.14%)
Feb 04, 2005 19.15 19.50 18.91 19.30 190,428 +0.15(+0.78%)
Feb 03, 2005 19.35 19.35 18.80 19.15 139,560 -0.06(-0.31%)
Feb 02, 2005 19.42 19.60 18.92 19.21 105,898 -0.09(-0.47%)
Feb 01, 2005 19.27 20.00 19.14 19.30 355,486 +0.11(+0.57%)
Jan 31, 2005 19.20 19.60 18.61 19.19 207,566 +0.12(+0.63%)
Jan 28, 2005 19.00 19.50 18.82 19.07 155,442 +0.10(+0.53%)
Jan 27, 2005 19.37 19.88 18.81 18.97 359,896 -0.43(-2.22%)
Jan 26, 2005 19.38 20.48 19.14 19.40 576,786 +0.26(+1.36%)
Jan 25, 2005 19.73 19.85 18.43 19.14 976,863 -0.82(-4.11%)
Jan 24, 2005 20.21 20.30 19.75 19.96 254,673 -0.10(-0.50%)
Jan 21, 2005 20.81 20.99 19.98 20.06 475,988 -0.74(-3.56%)
Jan 20, 2005 22.83 22.83 19.93 20.80 1,102,760 -1.37(-6.18%)
Jan 19, 2005 21.88 22.24 21.37 22.17 209,051 +0.50(+2.31%)
Jan 18, 2005 21.75 21.97 20.78 21.67 279,967 -0.10(-0.46%)
Jan 14, 2005 22.37 24.21 21.00 21.77 828,141 -0.75(-3.33%)
Jan 13, 2005 23.25 23.43 22.51 22.52 259,481 -0.47(-2.04%)
Jan 12, 2005 22.96 23.18 22.83 22.99 258,976 +0.00(+0.00%)
Jan 11, 2005 23.75 23.80 22.85 22.99 348,535 -0.75(-3.16%)
Jan 10, 2005 24.66 24.99 23.73 23.74 298,788 -0.40(-1.66%)
Jan 07, 2005 24.00 24.41 23.73 24.14 228,917 +0.25(+1.05%)
Jan 06, 2005 23.46 24.00 23.10 23.89 297,688 +0.70(+3.02%)
Jan 05, 2005 23.00 23.57 22.90 23.19 274,554 +0.39(+1.71%)
Jan 04, 2005 23.75 23.75 22.35 22.80 316,677 -0.64(-2.73%)
Jan 03, 2005 24.58 24.58 22.85 23.44 284,111 -0.98(-4.01%)
Dec 31, 2004 23.80 24.49 23.51 24.42 187,300 +0.59(+2.48%)
Dec 30, 2004 24.49 24.69 23.80 23.83 340,100 -0.49(-2.01%)
Dec 29, 2004 24.50 24.77 24.29 24.32 83,400 -0.23(-0.94%)
Dec 28, 2004 24.40 25.04 24.35 24.55 162,300 +0.17(+0.70%)
Dec 27, 2004 24.25 24.59 24.16 24.38 104,500 -0.22(-0.89%)
Dec 23, 2004 24.79 25.41 24.40 24.60 137,900 +0.08(+0.33%)
Dec 22, 2004 24.54 24.94 24.30 24.52 122,000 -0.11(-0.45%)
Dec 21, 2004 24.63 25.12 24.41 24.63 96,100 +0.09(+0.37%)
Dec 20, 2004 24.29 24.80 24.29 24.54 112,000 +0.19(+0.78%)
Dec 17, 2004 24.43 24.88 24.23 24.35 225,400 -0.33(-1.34%)
Dec 16, 2004 24.61 25.05 24.35 24.68 203,000 -0.07(-0.28%)
Dec 15, 2004 25.63 25.68 24.62 24.75 193,700 -0.70(-2.75%)
Dec 14, 2004 25.57 25.99 24.95 25.45 172,800 +0.02(+0.08%)
Dec 13, 2004 24.29 25.44 24.29 25.43 92,800 +0.69(+2.79%)
Dec 10, 2004 24.31 24.84 23.91 24.74 257,200 +0.57(+2.36%)
Dec 09, 2004 23.55 24.33 22.85 24.17 418,100 +0.68(+2.89%)
Dec 08, 2004 22.81 24.16 22.40 23.49 531,700 +0.53(+2.31%)
Dec 07, 2004 23.67 24.00 22.92 22.96 160,200 -0.91(-3.81%)
Dec 06, 2004 25.23 25.24 23.76 23.87 230,000 -0.98(-3.94%)
Dec 03, 2004 24.81 25.62 24.67 24.85 254,200 -0.19(-0.76%)
Dec 02, 2004 25.66 25.75 24.81 25.04 271,900 -0.30(-1.18%)
Dec 01, 2004 25.18 26.86 24.56 25.34 571,100 +0.32(+1.28%)
Nov 30, 2004 24.54 25.09 24.54 25.02 106,200 +0.13(+0.52%)
Nov 29, 2004 24.64 25.13 24.00 24.89 316,000 +0.49(+2.01%)
Nov 26, 2004 23.99 24.89 23.99 24.40 126,000 +0.28(+1.16%)
Nov 24, 2004 24.35 24.45 23.76 24.12 100,400 -0.21(-0.86%)
Nov 23, 2004 24.68 25.03 23.01 24.33 1,622,400 -0.67(-2.68%)
Nov 22, 2004 24.05 25.38 23.99 25.00 2,038,400 -0.39(-1.54%)
Nov 19, 2004 26.80 27.09 24.92 25.39 1,158,400 -1.50(-5.58%)
Nov 18, 2004 27.99 28.08 26.77 26.89 191,000 -1.11(-3.96%)
Nov 17, 2004 28.37 28.60 27.96 28.00 218,700 -0.25(-0.88%)
Nov 16, 2004 28.47 28.80 28.03 28.25 333,000 -0.47(-1.64%)
Nov 15, 2004 28.22 29.00 27.60 28.72 264,500 +0.62(+2.21%)
Nov 12, 2004 28.10 28.70 27.58 28.10 221,400 -0.35(-1.23%)
Nov 11, 2004 28.25 28.68 28.00 28.45 229,700 +0.22(+0.78%)
Nov 10, 2004 27.30 28.52 26.89 28.23 307,000 +0.63(+2.28%)
Nov 09, 2004 26.00 28.24 25.65 27.60 309,700 +1.60(+6.15%)
Nov 08, 2004 25.83 26.24 25.04 26.00 197,400 +0.00(+0.00%)
Nov 05, 2004 25.55 27.89 25.46 26.00 512,300 +0.13(+0.50%)
Nov 04, 2004 24.30 26.30 24.01 25.87 620,700 +1.87(+7.79%)
Nov 03, 2004 24.43 24.45 23.16 24.00 367,900 +0.40(+1.69%)
Nov 02, 2004 23.86 24.55 23.52 23.60 259,600 +0.10(+0.43%)
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.