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

Nic Inc (NQ: EGOV )

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 (%)
Oct 31, 2005 4.374 4.601 4.359 4.563 300,292 +0.17(+3.95%)
Oct 28, 2005 4.254 4.389 4.216 4.389 86,379 +0.17(+3.93%)
Oct 27, 2005 4.216 4.382 4.156 4.223 290,648 -0.02(-0.53%)
Oct 26, 2005 4.337 4.412 4.239 4.246 391,380 -0.11(-2.43%)
Oct 25, 2005 4.412 4.435 4.329 4.352 144,100 -0.11(-2.53%)
Oct 24, 2005 4.389 4.510 4.389 4.465 89,108 +0.08(+1.89%)
Oct 21, 2005 4.359 4.518 4.337 4.382 62,769 -0.01(-0.17%)
Oct 20, 2005 4.442 4.502 4.374 4.389 67,531 -0.10(-2.18%)
Oct 19, 2005 4.435 4.487 4.344 4.487 153,499 +0.04(+0.85%)
Oct 18, 2005 4.306 4.638 4.306 4.450 192,290 +0.14(+3.33%)
Oct 17, 2005 4.495 4.540 4.186 4.306 420,617 -0.21(-4.67%)
Oct 14, 2005 4.450 4.563 4.382 4.518 324,586 +0.10(+2.22%)
Oct 13, 2005 4.337 4.578 4.163 4.420 234,914 +0.06(+1.38%)
Oct 12, 2005 4.502 4.502 4.352 4.359 138,307 -0.17(-3.67%)
Oct 11, 2005 4.563 4.601 4.510 4.525 83,933 -0.01(-0.17%)
Oct 10, 2005 4.570 4.623 4.525 4.533 64,338 -0.05(-0.99%)
Oct 07, 2005 4.563 4.638 4.487 4.578 148,808 +0.04(+0.83%)
Oct 06, 2005 4.525 4.616 4.450 4.540 200,636 +0.02(+0.33%)
Oct 05, 2005 4.623 4.691 4.510 4.525 145,094 -0.13(-2.76%)
Oct 04, 2005 4.849 4.895 4.616 4.653 244,551 -0.20(-4.04%)
Oct 03, 2005 4.902 4.985 4.834 4.849 338,560 -0.09(-1.83%)
Sep 30, 2005 4.842 4.978 4.774 4.940 381,855 +0.11(+2.34%)
Sep 29, 2005 4.751 4.849 4.676 4.827 591,512 +0.08(+1.75%)
Sep 28, 2005 4.714 4.789 4.676 4.744 337,728 +0.04(+0.80%)
Sep 27, 2005 4.623 4.714 4.563 4.706 227,481 +0.12(+2.63%)
Sep 26, 2005 4.548 4.631 4.450 4.585 197,097 +0.04(+0.83%)
Sep 23, 2005 4.548 4.563 4.465 4.548 101,979 +0.01(+0.17%)
Sep 22, 2005 4.540 4.548 4.427 4.540 133,212 +0.04(+0.84%)
Sep 21, 2005 4.555 4.563 4.472 4.502 119,264 -0.08(-1.65%)
Sep 20, 2005 4.533 4.601 4.525 4.578 164,752 +0.05(+1.17%)
Sep 19, 2005 4.397 4.548 4.269 4.525 459,380 +0.11(+2.39%)
Sep 16, 2005 4.337 4.487 4.329 4.420 647,246 +0.10(+2.27%)
Sep 15, 2005 4.276 4.329 3.997 4.321 167,615 +0.03(+0.70%)
Sep 14, 2005 4.306 4.344 4.276 4.291 77,169 -0.01(-0.18%)
Sep 13, 2005 4.276 4.337 4.246 4.299 146,866 -0.02(-0.52%)
Sep 12, 2005 4.337 4.374 4.269 4.321 150,590 -0.02(-0.52%)
Sep 09, 2005 4.321 4.374 4.269 4.344 147,147 +0.07(+1.59%)
Sep 08, 2005 4.261 4.337 4.254 4.276 92,189 -0.03(-0.70%)
Sep 07, 2005 4.186 4.337 4.148 4.306 131,233 +0.11(+2.70%)
Sep 06, 2005 3.959 4.299 3.959 4.193 344,951 +0.20(+4.91%)
Sep 02, 2005 3.967 4.027 3.929 3.997 47,625 +0.03(+0.76%)
Sep 01, 2005 3.892 3.975 3.892 3.967 99,625 +0.05(+1.15%)
Aug 31, 2005 3.877 3.959 3.854 3.922 130,443 -0.02(-0.38%)
Aug 30, 2005 3.801 3.937 3.801 3.937 74,150 +0.04(+0.97%)
Aug 29, 2005 3.771 3.907 3.771 3.899 104,835 +0.11(+2.78%)
Aug 26, 2005 3.854 3.877 3.778 3.794 79,344 -0.05(-1.37%)
Aug 25, 2005 3.892 3.892 3.831 3.846 61,630 -0.05(-1.35%)
Aug 24, 2005 3.861 3.959 3.748 3.899 95,134 +0.04(+0.98%)
Aug 23, 2005 3.854 3.914 3.824 3.861 78,292 -0.04(-0.97%)
Aug 22, 2005 3.816 3.899 3.816 3.899 55,503 +0.08(+1.97%)
Aug 19, 2005 3.877 3.929 3.824 3.824 60,701 -0.08(-1.93%)
Aug 18, 2005 3.997 3.997 3.846 3.899 110,083 -0.12(-3.00%)
Aug 17, 2005 3.997 4.088 3.975 4.020 54,317 -0.01(-0.19%)
Aug 16, 2005 4.058 4.080 3.975 4.027 76,928 -0.06(-1.48%)
Aug 15, 2005 4.005 4.110 3.997 4.088 97,432 +0.05(+1.12%)
Aug 12, 2005 4.050 4.065 3.952 4.042 109,918 -0.04(-0.92%)
Aug 11, 2005 4.005 4.088 4.005 4.080 72,496 +0.03(+0.74%)
Aug 10, 2005 4.073 4.140 3.997 4.050 134,605 +0.00(+0.00%)
Aug 09, 2005 4.042 4.110 3.997 4.050 67,324 -0.03(-0.74%)
Aug 08, 2005 4.035 4.156 3.997 4.080 148,585 +0.08(+2.08%)
Aug 05, 2005 4.035 4.171 3.952 3.997 174,230 -0.05(-1.30%)
Aug 04, 2005 4.186 4.193 4.005 4.050 155,015 -0.15(-3.59%)
Aug 03, 2005 4.148 4.223 4.058 4.201 370,584 +0.05(+1.27%)
Aug 02, 2005 4.035 4.223 3.929 4.148 324,897 +0.11(+2.80%)
Aug 01, 2005 3.922 4.103 3.718 4.035 487,574 +0.11(+2.69%)
Jul 29, 2005 3.892 3.959 3.884 3.929 230,154 +0.01(+0.19%)
Jul 28, 2005 3.801 3.922 3.771 3.922 319,135 +0.19(+5.05%)
Jul 27, 2005 3.824 3.839 3.703 3.733 103,993 -0.11(-2.94%)
Jul 26, 2005 3.794 3.846 3.733 3.846 109,095 +0.06(+1.59%)
Jul 25, 2005 3.809 3.869 3.726 3.786 87,011 -0.05(-1.18%)
Jul 22, 2005 3.846 3.861 3.590 3.831 292,692 -0.02(-0.39%)
Jul 21, 2005 3.778 3.846 3.748 3.846 151,087 +0.04(+0.99%)
Jul 20, 2005 3.839 3.846 3.650 3.809 125,722 -0.03(-0.79%)
Jul 19, 2005 3.733 3.846 3.696 3.839 185,645 +0.10(+2.62%)
Jul 18, 2005 3.635 3.778 3.635 3.741 162,456 +0.09(+2.48%)
Jul 15, 2005 3.590 3.696 3.530 3.650 268,942 +0.05(+1.26%)
Jul 14, 2005 3.748 3.763 3.605 3.605 250,557 -0.09(-2.45%)
Jul 13, 2005 3.726 3.771 3.628 3.696 1,949,192 -0.04(-1.01%)
Jul 12, 2005 3.733 3.786 3.673 3.733 337,616 -0.02(-0.40%)
Jul 11, 2005 3.658 3.771 3.635 3.748 265,082 +0.05(+1.43%)
Jul 08, 2005 3.658 3.718 3.620 3.696 127,410 +0.03(+0.82%)
Jul 07, 2005 3.635 3.741 3.605 3.665 324,759 -0.08(-2.02%)
Jul 06, 2005 3.605 3.771 3.590 3.741 298,154 +0.14(+3.77%)
Jul 05, 2005 3.469 3.605 3.462 3.605 113,765 +0.08(+2.36%)
Jul 01, 2005 3.477 3.537 3.469 3.522 114,163 +0.04(+1.08%)
Jun 30, 2005 3.514 3.575 3.484 3.484 142,910 -0.05(-1.28%)
Jun 29, 2005 3.545 3.620 3.477 3.530 174,306 +0.02(+0.65%)
Jun 28, 2005 3.447 3.514 3.439 3.507 112,097 +0.05(+1.53%)
Jun 27, 2005 3.432 3.522 3.424 3.454 130,742 -0.02(-0.43%)
Jun 24, 2005 3.416 3.507 3.386 3.469 622,878 +0.04(+1.10%)
Jun 23, 2005 3.545 3.552 3.432 3.432 177,023 -0.13(-3.60%)
Jun 22, 2005 3.545 3.567 3.469 3.560 104,961 +0.05(+1.51%)
Jun 21, 2005 3.454 3.545 3.424 3.507 129,575 +0.08(+2.20%)
Jun 20, 2005 3.439 3.469 3.432 3.432 102,512 -0.02(-0.65%)
Jun 17, 2005 3.545 3.545 3.432 3.454 194,865 -0.05(-1.51%)
Jun 16, 2005 3.484 3.537 3.462 3.507 158,229 +0.02(+0.65%)
Jun 15, 2005 3.499 3.545 3.432 3.484 202,491 -0.05(-1.49%)
Jun 14, 2005 3.514 3.567 3.499 3.537 164,036 +0.00(+0.00%)
Jun 13, 2005 3.582 3.635 3.477 3.537 145,660 -0.02(-0.64%)
Jun 10, 2005 3.560 3.582 3.514 3.560 85,834 +0.02(+0.43%)
Jun 09, 2005 3.507 3.560 3.439 3.545 120,653 +0.06(+1.73%)
Jun 08, 2005 3.477 3.522 3.447 3.484 131,003 +0.01(+0.22%)
Jun 07, 2005 3.462 3.507 3.447 3.477 157,449 +0.06(+1.77%)
Jun 06, 2005 3.371 3.439 3.371 3.416 147,155 +0.02(+0.67%)
Jun 03, 2005 3.394 3.432 3.371 3.394 83,229 -0.03(-0.88%)
Jun 02, 2005 3.394 3.424 3.364 3.424 178,951 +0.03(+0.89%)
Jun 01, 2005 3.341 3.394 3.333 3.394 150,231 +0.08(+2.51%)
May 31, 2005 3.303 3.341 3.273 3.311 485,003 +0.02(+0.69%)
May 27, 2005 3.303 3.303 3.273 3.288 79,474 -0.02(-0.46%)
May 26, 2005 3.266 3.311 3.266 3.303 68,004 +0.02(+0.69%)
May 25, 2005 3.281 3.311 3.266 3.281 94,262 +0.00(+0.00%)
May 24, 2005 3.205 3.303 3.205 3.281 228,856 +0.06(+1.87%)
May 23, 2005 3.175 3.235 3.152 3.220 541,986 +0.05(+1.43%)
May 20, 2005 3.213 3.273 3.160 3.175 198,373 -0.08(-2.55%)
May 19, 2005 3.213 3.326 3.213 3.258 76,962 +0.00(+0.00%)
May 18, 2005 3.281 3.303 3.232 3.258 101,831 -0.02(-0.69%)
May 17, 2005 3.183 3.281 3.168 3.281 59,935 +0.09(+2.84%)
May 16, 2005 3.243 3.266 3.168 3.190 157,915 -0.04(-1.17%)
May 13, 2005 3.251 3.296 3.175 3.228 141,088 -0.05(-1.61%)
May 12, 2005 3.243 3.303 3.235 3.281 40,903 +0.04(+1.16%)
May 11, 2005 3.273 3.333 3.183 3.243 161,748 -0.05(-1.38%)
May 10, 2005 3.386 3.447 3.273 3.288 95,263 -0.13(-3.75%)
May 09, 2005 3.318 3.416 3.258 3.416 95,410 +0.12(+3.66%)
May 06, 2005 3.364 3.424 3.243 3.296 143,954 -0.11(-3.10%)
May 05, 2005 3.401 3.469 3.281 3.401 147,014 +0.01(+0.22%)
May 04, 2005 3.311 3.454 3.281 3.394 140,924 +0.08(+2.27%)
May 03, 2005 3.175 3.394 3.168 3.318 421,789 -0.02(-0.68%)
May 02, 2005 3.175 3.349 3.145 3.341 99,565 +0.17(+5.23%)
Apr 29, 2005 3.205 3.296 3.175 3.175 422,275 -0.03(-0.94%)
Apr 28, 2005 3.424 3.454 3.115 3.205 549,492 -0.23(-6.59%)
Apr 27, 2005 3.432 3.499 3.394 3.432 61,455 -0.01(-0.22%)
Apr 26, 2005 3.469 3.537 3.439 3.439 116,125 -0.06(-1.72%)
Apr 25, 2005 3.439 3.499 3.432 3.499 55,973 +0.04(+1.09%)
Apr 22, 2005 3.432 3.469 3.416 3.462 90,542 -0.01(-0.22%)
Apr 21, 2005 3.379 3.469 3.379 3.469 97,120 +0.09(+2.68%)
Apr 20, 2005 3.469 3.477 3.361 3.379 112,370 -0.08(-2.40%)
Apr 19, 2005 3.386 3.499 3.379 3.462 171,886 +0.08(+2.23%)
Apr 18, 2005 3.394 3.432 3.356 3.386 133,466 +0.01(+0.22%)
Apr 15, 2005 3.394 3.424 3.356 3.379 116,776 -0.02(-0.44%)
Apr 14, 2005 3.394 3.439 3.379 3.394 111,126 +0.00(+0.00%)
Apr 13, 2005 3.522 3.522 3.394 3.394 169,522 -0.11(-3.02%)
Apr 12, 2005 3.401 3.545 3.394 3.499 128,659 +0.08(+2.43%)
Apr 11, 2005 3.416 3.454 3.392 3.416 89,392 +0.00(+0.00%)
Apr 08, 2005 3.477 3.499 3.401 3.416 89,462 -0.08(-2.16%)
Apr 07, 2005 3.484 3.545 3.469 3.492 61,698 -0.02(-0.64%)
Apr 06, 2005 3.545 3.582 3.462 3.514 112,654 +0.03(+0.87%)
Apr 05, 2005 3.499 3.552 3.439 3.484 97,319 -0.05(-1.28%)
Apr 04, 2005 3.462 3.582 3.447 3.530 89,030 +0.07(+1.96%)
Apr 01, 2005 3.582 3.665 3.439 3.462 148,528 -0.14(-3.77%)
Mar 31, 2005 3.552 3.620 3.469 3.597 236,460 +0.02(+0.42%)
Mar 30, 2005 3.522 3.613 3.492 3.582 133,569 +0.04(+1.06%)
Mar 29, 2005 3.530 3.582 3.432 3.545 125,938 +0.07(+1.95%)
Mar 28, 2005 3.432 3.507 3.349 3.477 191,751 +0.02(+0.66%)
Mar 24, 2005 3.454 3.605 3.401 3.454 198,567 +0.05(+1.55%)
Mar 23, 2005 3.530 3.560 3.386 3.401 355,145 -0.14(-4.04%)
Mar 22, 2005 3.684 3.748 3.545 3.545 301,764 -0.16(-4.28%)
Mar 21, 2005 3.462 3.718 3.439 3.703 326,340 +0.21(+6.05%)
Mar 18, 2005 3.590 3.590 3.432 3.492 279,991 -0.06(-1.70%)
Mar 17, 2005 3.484 3.582 3.477 3.552 234,128 +0.02(+0.43%)
Mar 16, 2005 3.605 3.673 3.530 3.537 233,947 -0.08(-2.09%)
Mar 15, 2005 3.733 3.742 3.545 3.613 287,008 -0.10(-2.64%)
Mar 14, 2005 3.763 3.824 3.665 3.711 259,973 -0.08(-1.99%)
Mar 11, 2005 3.733 3.854 3.703 3.786 244,383 -0.01(-0.20%)
Mar 10, 2005 3.771 3.801 3.733 3.794 171,455 -0.02(-0.40%)
Mar 09, 2005 3.846 3.884 3.756 3.809 189,993 -0.05(-1.37%)
Mar 08, 2005 3.959 3.959 3.861 3.861 248,235 -0.06(-1.54%)
Mar 07, 2005 3.877 3.959 3.778 3.922 209,724 +0.00(+0.00%)
Mar 04, 2005 3.959 3.959 3.869 3.922 206,464 -0.02(-0.57%)
Mar 03, 2005 3.959 4.035 3.824 3.944 361,358 -0.04(-0.95%)
Mar 02, 2005 3.869 4.103 3.851 3.982 443,651 +0.04(+0.96%)
Mar 01, 2005 3.801 3.967 3.801 3.944 707,071 +0.11(+2.95%)
Feb 28, 2005 3.771 3.846 3.733 3.831 510,195 +0.02(+0.59%)
Feb 25, 2005 3.741 3.831 3.741 3.809 620,840 +0.12(+3.27%)
Feb 24, 2005 3.537 3.718 3.537 3.688 347,603 +0.12(+3.38%)
Feb 23, 2005 3.484 3.590 3.484 3.567 170,019 +0.06(+1.72%)
Feb 22, 2005 3.545 3.582 3.499 3.507 273,860 -0.05(-1.48%)
Feb 18, 2005 3.567 3.613 3.530 3.560 150,759 +0.03(+0.85%)
Feb 17, 2005 3.620 3.620 3.484 3.530 126,294 -0.06(-1.78%)
Feb 16, 2005 3.545 3.620 3.530 3.594 268,148 +0.01(+0.32%)
Feb 15, 2005 3.620 3.620 3.507 3.582 279,348 +0.04(+1.06%)
Feb 14, 2005 3.620 3.620 3.469 3.545 238,719 -0.06(-1.67%)
Feb 11, 2005 3.394 3.620 3.379 3.605 564,336 +0.27(+8.14%)
Feb 10, 2005 3.432 3.432 3.311 3.333 303,571 -0.06(-1.78%)
Feb 09, 2005 3.394 3.432 3.386 3.394 153,201 +0.00(+0.00%)
Feb 08, 2005 3.394 3.447 3.379 3.394 423,520 +0.01(+0.22%)
Feb 07, 2005 3.432 3.462 3.379 3.386 353,317 -0.05(-1.32%)
Feb 04, 2005 3.401 3.447 3.401 3.432 391,058 +0.03(+0.89%)
Feb 03, 2005 3.439 3.447 3.318 3.401 591,975 -0.04(-1.10%)
Feb 02, 2005 3.492 3.496 3.394 3.439 450,837 -0.05(-1.30%)
Feb 01, 2005 3.605 3.650 3.394 3.484 1,961,551 -0.15(-4.25%)
Jan 31, 2005 3.658 3.733 3.605 3.639 238,843 -0.02(-0.52%)
Jan 28, 2005 3.582 3.680 3.582 3.658 186,763 +0.06(+1.68%)
Jan 27, 2005 3.522 3.861 3.492 3.597 734,172 +0.17(+5.07%)
Jan 26, 2005 3.349 3.477 3.318 3.424 83,437 +0.08(+2.25%)
Jan 25, 2005 3.318 3.394 3.273 3.349 116,463 +0.08(+2.30%)
Jan 24, 2005 3.394 3.484 3.258 3.273 306,636 -0.09(-2.69%)
Jan 21, 2005 3.394 3.454 3.356 3.364 84,214 -0.03(-0.89%)
Jan 20, 2005 3.394 3.484 3.386 3.394 173,794 -0.02(-0.66%)
Jan 19, 2005 3.537 3.537 3.394 3.416 148,880 -0.09(-2.58%)
Jan 18, 2005 3.432 3.537 3.364 3.507 155,898 +0.09(+2.65%)
Jan 14, 2005 3.311 3.432 3.311 3.416 108,265 +0.06(+1.80%)
Jan 13, 2005 3.386 3.409 3.311 3.356 121,365 -0.01(-0.22%)
Jan 12, 2005 3.371 3.379 3.281 3.364 134,085 +0.03(+0.91%)
Jan 11, 2005 3.371 3.371 3.258 3.333 142,165 -0.04(-1.12%)
Jan 10, 2005 3.379 3.462 3.349 3.371 198,352 -0.01(-0.22%)
Jan 07, 2005 3.499 3.545 3.318 3.379 319,134 -0.12(-3.45%)
Jan 06, 2005 3.507 3.537 3.409 3.499 682,103 +0.05(+1.53%)
Jan 05, 2005 3.688 3.733 3.409 3.447 1,721,326 -0.32(-8.60%)
Jan 04, 2005 3.782 3.839 3.688 3.771 271,794 -0.02(-0.40%)
Jan 03, 2005 3.929 3.952 3.778 3.786 366,966 -0.05(-1.18%)
Dec 31, 2004 3.854 3.877 3.816 3.831 146,516 -0.02(-0.59%)
Dec 30, 2004 3.756 3.907 3.756 3.854 277,651 +0.10(+2.61%)
Dec 29, 2004 3.748 3.786 3.711 3.756 168,261 -0.02(-0.40%)
Dec 28, 2004 3.771 3.778 3.703 3.771 200,216 +0.00(+0.00%)
Dec 27, 2004 3.778 3.801 3.665 3.771 196,106 +0.04(+1.01%)
Dec 23, 2004 3.816 3.816 3.733 3.733 139,355 +0.00(+0.00%)
Dec 22, 2004 3.756 3.831 3.718 3.733 345,406 -0.03(-0.80%)
Dec 21, 2004 3.809 3.809 3.719 3.763 118,538 +0.03(+0.81%)
Dec 20, 2004 3.816 3.831 3.711 3.733 210,426 -0.02(-0.40%)
Dec 17, 2004 3.756 3.809 3.696 3.748 165,079 -0.01(-0.20%)
Dec 16, 2004 3.809 3.809 3.741 3.756 148,372 +0.00(+0.00%)
Dec 15, 2004 3.696 3.831 3.696 3.756 179,266 -0.06(-1.58%)
Dec 14, 2004 3.711 3.824 3.696 3.816 104,483 +0.08(+2.22%)
Dec 13, 2004 3.884 3.907 3.726 3.733 205,918 -0.14(-3.70%)
Dec 10, 2004 3.816 3.899 3.771 3.877 302,844 +0.07(+1.78%)
Dec 09, 2004 3.854 3.861 3.696 3.809 218,381 -0.04(-0.98%)
Dec 08, 2004 3.824 3.861 3.763 3.846 458,376 +0.10(+2.62%)
Dec 07, 2004 3.771 3.899 3.696 3.748 554,772 -0.01(-0.20%)
Dec 06, 2004 3.643 3.824 3.575 3.756 594,550 +0.20(+5.73%)
Dec 03, 2004 3.484 3.597 3.469 3.552 359,991 +0.05(+1.29%)
Dec 02, 2004 3.545 3.650 3.492 3.507 323,793 -0.02(-0.64%)
Dec 01, 2004 3.492 3.643 3.484 3.530 649,709 +0.06(+1.85%)
Nov 30, 2004 3.424 3.567 3.401 3.465 287,463 -0.02(-0.54%)
Nov 29, 2004 3.673 3.673 3.439 3.484 872,466 -0.14(-3.75%)
Nov 26, 2004 3.643 3.658 3.582 3.620 116,417 +0.05(+1.27%)
Nov 24, 2004 3.530 3.650 3.530 3.575 460,895 -0.05(-1.46%)
Nov 23, 2004 3.726 3.801 3.552 3.628 321,539 -0.13(-3.41%)
Nov 22, 2004 3.733 3.763 3.620 3.756 148,770 +0.02(+0.61%)
Nov 19, 2004 3.718 3.824 3.703 3.733 301,252 -0.10(-2.56%)
Nov 18, 2004 3.726 3.839 3.696 3.831 340,765 +0.05(+1.40%)
Nov 17, 2004 3.748 3.801 3.597 3.778 496,696 +0.08(+2.24%)
Nov 16, 2004 3.613 3.741 3.537 3.696 446,840 +0.12(+3.38%)
Nov 15, 2004 3.409 3.590 3.341 3.575 751,408 +0.10(+2.82%)
Nov 12, 2004 3.462 3.507 3.318 3.477 328,302 +0.05(+1.54%)
Nov 11, 2004 3.439 3.439 3.379 3.424 263,596 +0.05(+1.57%)
Nov 10, 2004 3.341 3.394 3.288 3.371 368,610 +0.08(+2.29%)
Nov 09, 2004 3.311 3.349 3.235 3.296 545,888 +0.02(+0.69%)
Nov 08, 2004 3.288 3.311 3.122 3.273 913,968 +0.14(+4.58%)
Nov 05, 2004 3.273 3.333 3.122 3.130 332,014 -0.18(-5.47%)
Nov 04, 2004 3.356 3.356 3.213 3.311 152,880 -0.01(-0.23%)
Nov 03, 2004 3.318 3.318 3.205 3.318 300,589 +0.11(+3.53%)
Nov 02, 2004 3.341 3.341 3.175 3.205 174,758 -0.04(-1.16%)
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.