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

GUESS (NY: GES )

26.24 -0.16 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 4.220 4.246 4.193 4.209 2,359,752 -0.02(-0.59%)
Nov 29, 2005 4.224 4.346 4.224 4.234 2,360,154 -0.03(-0.73%)
Nov 28, 2005 4.286 4.311 4.226 4.265 2,997,686 +0.04(+0.91%)
Nov 25, 2005 4.211 4.249 4.162 4.226 996,143 +0.02(+0.50%)
Nov 23, 2005 4.191 4.230 4.141 4.205 2,042,596 +0.03(+0.62%)
Nov 22, 2005 4.097 4.185 4.025 4.179 2,953,413 +0.11(+2.72%)
Nov 21, 2005 3.851 4.075 3.846 4.069 2,733,255 +0.23(+6.02%)
Nov 18, 2005 3.851 3.903 3.808 3.837 2,337,615 -0.01(-0.35%)
Nov 17, 2005 3.820 3.876 3.820 3.851 2,035,754 +0.06(+1.61%)
Nov 16, 2005 3.767 3.837 3.709 3.790 1,974,577 +0.02(+0.63%)
Nov 15, 2005 3.870 3.876 3.758 3.767 2,012,812 -0.10(-2.51%)
Nov 14, 2005 3.851 3.880 3.835 3.864 2,632,635 +0.01(+0.32%)
Nov 11, 2005 3.885 3.885 3.816 3.851 2,100,151 -0.03(-0.83%)
Nov 10, 2005 3.862 3.911 3.800 3.883 2,094,114 +0.03(+0.84%)
Nov 09, 2005 3.839 3.864 3.788 3.851 2,854,000 +0.02(+0.55%)
Nov 08, 2005 3.851 3.876 3.826 3.830 2,930,874 -0.02(-0.55%)
Nov 07, 2005 4.077 3.983 3.824 3.851 4,593,527 -0.23(-5.55%)
Nov 04, 2005 3.944 4.088 3.892 4.077 3,402,583 +0.15(+3.86%)
Nov 03, 2005 3.909 4.000 3.727 3.926 10,017,376 +0.45(+12.86%)
Nov 02, 2005 3.455 3.605 3.450 3.478 4,949,322 +0.02(+0.68%)
Nov 01, 2005 3.360 3.455 3.333 3.455 2,319,504 +0.09(+2.54%)
Oct 31, 2005 3.255 3.379 3.255 3.369 1,967,332 +0.14(+4.47%)
Oct 28, 2005 3.158 3.261 3.158 3.225 1,588,596 +0.07(+2.37%)
Oct 27, 2005 3.273 3.273 3.133 3.150 2,234,982 -0.11(-3.39%)
Oct 26, 2005 3.309 3.367 3.239 3.261 1,482,341 -0.04(-1.09%)
Oct 25, 2005 3.275 3.339 3.251 3.297 2,176,220 +0.02(+0.68%)
Oct 24, 2005 3.203 3.282 3.203 3.275 2,048,633 +0.07(+2.25%)
Oct 21, 2005 3.174 3.206 3.153 3.203 1,888,043 +0.02(+0.70%)
Oct 20, 2005 3.112 3.193 3.106 3.180 2,424,149 +0.09(+2.81%)
Oct 19, 2005 3.075 3.124 2.938 3.093 1,953,245 -0.01(-0.44%)
Oct 18, 2005 3.224 3.257 3.098 3.107 1,830,085 -0.12(-3.73%)
Oct 17, 2005 3.081 3.283 3.081 3.227 3,041,154 +0.15(+4.93%)
Oct 14, 2005 3.128 3.157 3.049 3.076 1,655,408 +0.00(+0.08%)
Oct 13, 2005 3.027 3.081 3.001 3.073 1,822,036 +0.05(+1.52%)
Oct 12, 2005 3.075 3.075 2.982 3.027 2,670,066 -0.05(-1.77%)
Oct 11, 2005 3.149 3.155 3.044 3.082 2,520,745 -0.05(-1.59%)
Oct 10, 2005 3.208 3.247 3.111 3.132 2,577,897 -0.07(-2.13%)
Oct 07, 2005 3.047 3.223 3.047 3.200 3,981,755 +0.17(+5.44%)
Oct 06, 2005 2.857 3.155 2.857 3.035 7,739,327 +0.46(+17.74%)
Oct 05, 2005 2.670 2.670 2.572 2.578 832,332 -0.09(-3.44%)
Oct 04, 2005 2.733 2.777 2.668 2.670 775,180 -0.04(-1.42%)
Oct 03, 2005 2.659 2.713 2.639 2.708 994,533 +0.05(+1.73%)
Sep 30, 2005 2.627 2.693 2.585 2.662 1,005,802 +0.03(+1.04%)
Sep 29, 2005 2.547 2.635 2.518 2.635 1,519,772 +0.09(+3.36%)
Sep 28, 2005 2.565 2.695 2.509 2.549 1,298,407 -0.01(-0.58%)
Sep 27, 2005 2.579 2.600 2.522 2.564 800,536 -0.00(-0.10%)
Sep 26, 2005 2.564 2.609 2.509 2.567 2,132,752 +0.07(+2.89%)
Sep 23, 2005 2.495 2.545 2.460 2.495 1,732,282 +0.02(+1.01%)
Sep 22, 2005 2.491 2.492 2.436 2.470 2,232,568 -0.03(-1.04%)
Sep 21, 2005 2.627 2.627 2.487 2.496 1,951,233 -0.14(-5.46%)
Sep 20, 2005 2.733 2.814 2.632 2.640 2,280,865 -0.09(-3.23%)
Sep 19, 2005 2.803 2.831 2.722 2.728 1,906,155 -0.07(-2.66%)
Sep 16, 2005 2.729 2.806 2.718 2.803 1,286,332 +0.09(+3.30%)
Sep 15, 2005 2.837 2.863 2.707 2.713 593,661 -0.11(-3.75%)
Sep 14, 2005 2.860 2.907 2.808 2.819 1,120,510 -0.04(-1.43%)
Sep 13, 2005 2.713 2.861 2.712 2.860 1,885,226 +0.15(+5.40%)
Sep 12, 2005 2.814 2.814 2.660 2.713 1,353,144 -0.03(-0.95%)
Sep 09, 2005 2.826 2.831 2.728 2.739 1,200,201 -0.08(-2.99%)
Sep 08, 2005 2.811 2.831 2.778 2.824 738,554 +0.02(+0.58%)
Sep 07, 2005 2.813 2.816 2.770 2.808 865,336 +0.00(+0.00%)
Sep 06, 2005 2.671 2.811 2.662 2.808 2,383,901 +0.16(+6.10%)
Sep 02, 2005 2.574 2.649 2.574 2.646 1,229,985 +0.08(+3.05%)
Sep 01, 2005 2.687 2.770 2.567 2.568 2,896,261 -0.12(-4.44%)
Aug 31, 2005 2.687 2.696 2.586 2.687 850,444 +0.06(+2.46%)
Aug 30, 2005 2.691 2.697 2.584 2.622 1,411,504 -0.06(-2.31%)
Aug 29, 2005 2.665 2.687 2.572 2.685 1,389,770 +0.00(+0.05%)
Aug 26, 2005 2.733 2.849 2.660 2.683 536,508 -0.04(-1.55%)
Aug 25, 2005 2.698 2.739 2.698 2.726 559,450 +0.03(+1.01%)
Aug 24, 2005 2.752 2.753 2.677 2.698 921,281 -0.07(-2.43%)
Aug 23, 2005 2.731 2.832 2.731 2.765 1,441,288 +0.05(+1.97%)
Aug 22, 2005 2.754 2.758 2.659 2.712 1,786,617 -0.02(-0.82%)
Aug 19, 2005 2.758 2.805 2.723 2.734 673,352 -0.01(-0.45%)
Aug 18, 2005 2.790 2.790 2.734 2.747 1,493,208 -0.05(-1.73%)
Aug 17, 2005 2.862 2.878 2.783 2.795 2,132,350 -0.06(-2.13%)
Aug 16, 2005 3.032 3.032 2.855 2.856 2,325,541 -0.18(-5.93%)
Aug 15, 2005 3.034 3.100 3.016 3.036 2,788,395 +0.02(+0.66%)
Aug 12, 2005 2.982 3.031 2.970 3.016 1,908,167 +0.06(+2.15%)
Aug 11, 2005 2.821 2.967 2.821 2.953 3,285,461 +0.14(+5.13%)
Aug 10, 2005 2.818 2.852 2.736 2.809 2,187,892 -0.04(-1.40%)
Aug 09, 2005 2.839 2.918 2.826 2.849 1,508,905 +0.03(+0.97%)
Aug 08, 2005 2.863 2.909 2.816 2.821 1,358,377 -0.02(-0.66%)
Aug 05, 2005 2.865 2.904 2.835 2.840 1,508,100 -0.02(-0.87%)
Aug 04, 2005 2.963 2.970 2.846 2.865 2,092,101 -0.10(-3.27%)
Aug 03, 2005 3.055 3.059 2.908 2.962 3,315,244 -0.14(-4.60%)
Aug 02, 2005 2.942 3.189 2.929 3.104 5,498,307 +0.13(+4.43%)
Aug 01, 2005 2.906 3.004 2.876 2.973 1,504,075 +0.07(+2.26%)
Jul 29, 2005 2.795 2.927 2.716 2.907 2,976,354 +0.10(+3.72%)
Jul 28, 2005 2.738 2.826 2.708 2.803 1,481,536 +0.03(+1.21%)
Jul 27, 2005 2.702 2.793 2.702 2.769 2,019,655 +0.12(+4.60%)
Jul 26, 2005 2.599 2.704 2.563 2.647 2,429,381 +0.06(+2.35%)
Jul 25, 2005 2.621 2.671 2.584 2.586 1,327,788 -0.02(-0.86%)
Jul 22, 2005 2.472 2.609 2.467 2.609 1,544,726 +0.13(+5.10%)
Jul 21, 2005 2.478 2.485 2.444 2.482 949,052 -0.01(-0.35%)
Jul 20, 2005 2.447 2.491 2.406 2.491 1,027,536 +0.04(+1.47%)
Jul 19, 2005 2.399 2.463 2.399 2.455 1,638,504 +0.06(+2.33%)
Jul 18, 2005 2.429 2.429 2.373 2.399 1,985,444 -0.02(-0.97%)
Jul 15, 2005 2.414 2.465 2.385 2.422 2,729,230 -0.00(-0.15%)
Jul 14, 2005 2.563 2.624 2.399 2.426 3,984,974 -0.14(-5.33%)
Jul 13, 2005 2.503 2.563 2.480 2.563 1,764,481 +0.06(+2.59%)
Jul 12, 2005 2.491 2.532 2.485 2.498 1,476,304 -0.00(-0.20%)
Jul 11, 2005 2.450 2.518 2.422 2.503 2,435,419 +0.04(+1.82%)
Jul 08, 2005 2.399 2.478 2.399 2.458 3,320,477 +0.06(+2.54%)
Jul 07, 2005 2.133 2.465 2.129 2.398 6,398,659 +0.26(+12.41%)
Jul 06, 2005 2.134 2.147 2.116 2.133 1,450,545 -0.01(-0.41%)
Jul 05, 2005 2.111 2.162 2.108 2.142 639,141 +0.02(+1.17%)
Jul 01, 2005 2.068 2.139 2.047 2.117 641,556 +0.06(+2.77%)
Jun 30, 2005 2.106 2.124 2.060 2.060 807,781 -0.03(-1.66%)
Jun 29, 2005 2.145 2.149 2.056 2.095 2,077,612 -0.05(-2.54%)
Jun 28, 2005 2.068 2.159 2.061 2.149 1,847,392 +0.11(+5.49%)
Jun 27, 2005 1.949 2.071 1.949 2.037 1,593,024 +0.09(+4.73%)
Jun 24, 2005 2.019 2.019 1.907 1.945 2,336,408 -0.08(-4.04%)
Jun 23, 2005 2.145 2.145 1.988 2.027 3,063,291 -0.13(-5.99%)
Jun 22, 2005 2.154 2.190 2.150 2.157 902,767 +0.00(+0.06%)
Jun 21, 2005 2.158 2.165 2.124 2.155 696,696 -0.00(-0.06%)
Jun 20, 2005 2.157 2.173 2.112 2.157 703,941 -0.01(-0.29%)
Jun 17, 2005 2.204 2.205 2.139 2.163 1,457,387 -0.02(-0.85%)
Jun 16, 2005 2.117 2.215 2.116 2.181 2,508,670 +0.08(+3.84%)
Jun 15, 2005 2.075 2.108 2.056 2.101 1,424,786 +0.02(+1.08%)
Jun 14, 2005 1.969 2.114 1.969 2.078 2,686,970 +0.12(+5.89%)
Jun 13, 2005 1.933 1.985 1.933 1.963 1,289,955 +0.01(+0.77%)
Jun 10, 2005 1.959 1.963 1.918 1.948 1,200,604 -0.01(-0.76%)
Jun 09, 2005 1.986 1.988 1.863 1.963 4,113,769 -0.02(-1.13%)
Jun 08, 2005 2.010 2.052 1.984 1.985 1,812,376 -0.02(-1.24%)
Jun 07, 2005 1.988 2.036 1.980 2.010 2,034,949 +0.04(+2.08%)
Jun 06, 2005 2.011 2.011 1.912 1.969 2,343,250 -0.01(-0.50%)
Jun 03, 2005 2.013 2.054 1.949 1.979 2,261,949 -0.04(-2.09%)
Jun 02, 2005 2.065 2.072 1.973 2.021 3,769,647 -0.04(-2.11%)
Jun 01, 2005 2.081 2.132 2.042 2.065 2,511,085 -0.03(-1.31%)
May 31, 2005 2.104 2.112 2.091 2.092 1,944,793 -0.01(-0.53%)
May 27, 2005 2.106 2.137 2.093 2.103 1,355,559 +0.00(+0.24%)
May 26, 2005 2.071 2.103 2.071 2.098 1,221,130 +0.03(+1.56%)
May 25, 2005 2.112 2.135 2.052 2.066 2,284,488 -0.05(-2.18%)
May 24, 2005 2.050 2.117 2.037 2.112 1,613,148 +0.05(+2.53%)
May 23, 2005 2.050 2.075 2.016 2.060 1,389,368 +0.02(+0.91%)
May 20, 2005 2.107 2.107 2.017 2.041 1,327,788 -0.07(-3.30%)
May 19, 2005 2.057 2.126 2.050 2.111 1,531,444 +0.05(+2.53%)
May 18, 2005 1.969 2.080 1.967 2.058 1,414,322 +0.10(+4.87%)
May 17, 2005 1.979 2.000 1.952 1.963 1,181,687 -0.02(-1.25%)
May 16, 2005 1.921 1.995 1.921 1.988 791,682 +0.08(+4.17%)
May 13, 2005 1.957 1.963 1.867 1.908 786,047 -0.05(-2.78%)
May 12, 2005 1.988 2.003 1.957 1.963 859,701 -0.02(-1.25%)
May 11, 2005 1.949 1.988 1.931 1.988 989,300 +0.03(+1.33%)
May 10, 2005 1.938 1.973 1.934 1.962 1,139,426 +0.02(+0.89%)
May 09, 2005 1.960 1.994 1.921 1.944 1,099,983 -0.01(-0.40%)
May 06, 2005 1.958 1.988 1.913 1.952 1,084,286 -0.04(-1.92%)
May 05, 2005 1.863 2.013 1.863 1.990 3,616,301 +0.20(+11.40%)
May 04, 2005 1.780 1.789 1.779 1.786 862,519 +0.01(+0.35%)
May 03, 2005 1.780 1.796 1.769 1.780 827,905 +0.01(+0.70%)
May 02, 2005 1.803 1.803 1.733 1.768 2,036,559 +0.15(+9.29%)
Apr 29, 2005 1.619 1.629 1.554 1.617 481,368 +0.00(+0.15%)
Apr 28, 2005 1.690 1.692 1.596 1.615 668,925 -0.06(-3.85%)
Apr 27, 2005 1.676 1.723 1.652 1.680 548,985 +0.01(+0.37%)
Apr 26, 2005 1.665 1.706 1.646 1.673 377,125 +0.01(+0.52%)
Apr 25, 2005 1.692 1.719 1.660 1.665 390,810 -0.02(-1.25%)
Apr 22, 2005 1.743 1.743 1.675 1.686 615,797 -0.06(-3.55%)
Apr 21, 2005 1.747 1.786 1.735 1.748 659,265 +0.01(+0.79%)
Apr 20, 2005 1.772 1.789 1.726 1.734 476,941 -0.03(-1.90%)
Apr 19, 2005 1.742 1.786 1.742 1.768 505,114 +0.04(+2.08%)
Apr 18, 2005 1.729 1.742 1.661 1.732 572,731 -0.00(-0.07%)
Apr 15, 2005 1.781 1.789 1.712 1.733 670,132 -0.05(-2.72%)
Apr 14, 2005 1.814 1.821 1.765 1.781 359,416 -0.04(-2.25%)
Apr 13, 2005 1.836 1.856 1.814 1.822 176,689 -0.02(-1.28%)
Apr 12, 2005 1.815 1.850 1.798 1.846 285,762 +0.02(+1.36%)
Apr 11, 2005 1.830 1.863 1.810 1.821 299,044 -0.01(-0.48%)
Apr 08, 2005 1.839 1.847 1.809 1.830 553,815 -0.01(-0.47%)
Apr 07, 2005 1.826 1.860 1.817 1.839 2,139,594 +0.12(+6.78%)
Apr 06, 2005 1.729 1.742 1.713 1.722 205,668 -0.00(-0.07%)
Apr 05, 2005 1.764 1.767 1.702 1.723 336,877 -0.04(-2.32%)
Apr 04, 2005 1.739 1.776 1.678 1.764 674,559 +0.02(+1.00%)
Apr 01, 2005 1.709 1.757 1.703 1.747 560,657 +0.04(+2.63%)
Mar 31, 2005 1.760 1.763 1.701 1.702 813,818 -0.06(-3.25%)
Mar 30, 2005 1.719 1.779 1.716 1.759 567,902 +0.03(+1.94%)
Mar 29, 2005 1.775 1.791 1.712 1.726 688,244 -0.05(-2.87%)
Mar 28, 2005 1.776 1.781 1.753 1.776 464,866 +0.01(+0.35%)
Mar 24, 2005 1.772 1.780 1.743 1.770 385,980 -0.01(-0.49%)
Mar 23, 2005 1.810 1.810 1.765 1.779 765,520 -0.04(-2.05%)
Mar 22, 2005 1.826 1.839 1.811 1.816 373,905 -0.00(-0.27%)
Mar 21, 2005 1.836 1.842 1.755 1.821 782,022 -0.01(-0.54%)
Mar 18, 2005 1.887 1.887 1.805 1.831 712,393 -0.05(-2.77%)
Mar 17, 2005 1.902 1.916 1.872 1.883 284,554 -0.02(-1.24%)
Mar 16, 2005 1.886 1.923 1.867 1.907 584,403 +0.01(+0.46%)
Mar 15, 2005 1.919 1.931 1.892 1.898 388,395 -0.02(-1.10%)
Mar 14, 2005 1.906 1.919 1.888 1.919 495,052 +0.04(+2.32%)
Mar 11, 2005 1.902 1.911 1.873 1.876 381,553 -0.03(-1.76%)
Mar 10, 2005 1.876 1.919 1.862 1.909 831,930 +0.05(+2.47%)
Mar 09, 2005 1.832 1.888 1.832 1.863 594,868 +0.02(+1.35%)
Mar 08, 2005 1.885 1.893 1.821 1.839 1,007,010 -0.06(-3.33%)
Mar 07, 2005 1.973 1.973 1.893 1.902 540,130 -0.06(-2.98%)
Mar 04, 2005 1.933 1.989 1.933 1.960 1,284,320 +0.03(+1.41%)
Mar 03, 2005 1.934 1.953 1.882 1.933 1,630,052 -0.02(-0.83%)
Mar 02, 2005 1.878 1.972 1.876 1.949 1,733,892 +0.07(+3.77%)
Mar 01, 2005 1.844 1.890 1.832 1.878 918,866 +0.05(+2.58%)
Feb 28, 2005 1.832 1.857 1.800 1.831 879,020 +0.01(+0.41%)
Feb 25, 2005 1.820 1.830 1.793 1.824 398,859 +0.01(+0.55%)
Feb 24, 2005 1.780 1.822 1.770 1.814 521,616 +0.03(+1.53%)
Feb 23, 2005 1.795 1.832 1.773 1.786 755,458 -0.01(-0.48%)
Feb 22, 2005 1.839 1.863 1.770 1.795 825,893 -0.04(-2.30%)
Feb 18, 2005 1.851 1.863 1.798 1.837 686,634 -0.00(-0.13%)
Feb 17, 2005 1.814 1.863 1.814 1.840 866,946 +0.03(+1.44%)
Feb 16, 2005 1.888 1.901 1.789 1.814 2,060,708 -0.04(-2.34%)
Feb 15, 2005 1.759 1.857 1.754 1.857 2,036,156 +0.10(+5.88%)
Feb 14, 2005 1.708 1.754 1.665 1.754 644,373 +0.03(+1.95%)
Feb 11, 2005 1.714 1.739 1.690 1.721 415,763 +0.01(+0.43%)
Feb 10, 2005 1.726 1.754 1.688 1.713 645,581 -0.01(-0.72%)
Feb 09, 2005 1.764 1.767 1.716 1.726 427,838 -0.03(-1.49%)
Feb 08, 2005 1.795 1.795 1.750 1.752 384,772 -0.05(-2.96%)
Feb 07, 2005 1.752 1.824 1.750 1.805 301,056 +0.05(+2.61%)
Feb 04, 2005 1.784 1.795 1.750 1.759 456,414 -0.02(-1.39%)
Feb 03, 2005 1.764 1.809 1.745 1.784 592,856 +0.01(+0.42%)
Feb 02, 2005 1.788 1.809 1.760 1.776 891,900 -0.02(-1.17%)
Feb 01, 2005 1.767 1.804 1.752 1.798 860,506 +0.03(+1.90%)
Jan 31, 2005 1.721 1.770 1.719 1.764 843,602 +0.06(+3.27%)
Jan 28, 2005 1.727 1.731 1.692 1.708 903,572 -0.02(-1.43%)
Jan 27, 2005 1.687 1.757 1.687 1.733 1,061,747 +0.04(+2.27%)
Jan 26, 2005 1.718 1.718 1.685 1.694 1,554,788 -0.03(-1.73%)
Jan 25, 2005 1.737 1.768 1.714 1.724 641,958 +0.01(+0.36%)
Jan 24, 2005 1.776 1.786 1.702 1.718 1,207,848 -0.06(-3.29%)
Jan 21, 2005 1.759 1.778 1.739 1.776 1,522,187 +0.01(+0.56%)
Jan 20, 2005 1.762 1.775 1.734 1.767 1,191,346 -0.01(-0.35%)
Jan 19, 2005 1.760 1.800 1.745 1.773 1,209,861 +0.01(+0.35%)
Jan 18, 2005 1.707 1.790 1.677 1.767 2,122,288 +0.03(+1.94%)
Jan 14, 2005 1.603 1.733 1.590 1.733 1,910,984 +0.12(+7.72%)
Jan 13, 2005 1.614 1.622 1.578 1.609 737,749 +0.00(+0.08%)
Jan 12, 2005 1.646 1.646 1.583 1.608 919,671 -0.04(-2.41%)
Jan 11, 2005 1.651 1.651 1.619 1.647 826,698 -0.02(-0.97%)
Jan 10, 2005 1.625 1.671 1.615 1.663 975,616 +0.03(+2.14%)
Jan 07, 2005 1.658 1.658 1.590 1.629 757,068 -0.02(-1.06%)
Jan 06, 2005 1.675 1.708 1.625 1.646 1,786,215 -0.02(-0.97%)
Jan 05, 2005 1.671 1.734 1.646 1.662 2,350,897 +0.00(+0.30%)
Jan 04, 2005 1.565 1.688 1.559 1.657 3,696,797 +0.17(+11.35%)
Jan 03, 2005 1.557 1.558 1.480 1.488 1,275,063 -0.07(-4.54%)
Dec 31, 2004 1.553 1.571 1.543 1.559 411,739 +0.00(+0.16%)
Dec 30, 2004 1.569 1.588 1.539 1.557 901,962 -0.02(-1.57%)
Dec 29, 2004 1.555 1.584 1.535 1.581 482,173 +0.01(+0.87%)
Dec 28, 2004 1.548 1.583 1.548 1.568 412,946 +0.02(+1.28%)
Dec 27, 2004 1.553 1.570 1.539 1.548 317,558 +0.01(+0.48%)
Dec 23, 2004 1.554 1.571 1.535 1.540 418,983 -0.02(-1.43%)
Dec 22, 2004 1.547 1.586 1.537 1.563 977,628 +0.02(+1.04%)
Dec 21, 2004 1.509 1.581 1.509 1.547 1,355,559 +0.04(+2.64%)
Dec 20, 2004 1.455 1.511 1.455 1.507 933,355 +0.05(+3.59%)
Dec 17, 2004 1.456 1.472 1.439 1.455 1,611,538 -0.00(-0.26%)
Dec 16, 2004 1.455 1.483 1.453 1.458 996,545 -0.00(-0.34%)
Dec 15, 2004 1.485 1.494 1.455 1.463 887,472 -0.02(-1.50%)
Dec 14, 2004 1.485 1.496 1.473 1.486 1,514,942 +0.00(+0.08%)
Dec 13, 2004 1.507 1.540 1.485 1.485 1,221,935 -0.02(-1.65%)
Dec 10, 2004 1.503 1.534 1.493 1.509 1,456,180 +0.02(+1.25%)
Dec 09, 2004 1.503 1.534 1.477 1.491 1,089,921 -0.01(-0.74%)
Dec 08, 2004 1.540 1.548 1.492 1.502 1,276,270 -0.04(-2.58%)
Dec 07, 2004 1.615 1.621 1.528 1.542 1,650,981 -0.05(-3.35%)
Dec 06, 2004 1.634 1.640 1.593 1.595 2,010,397 -0.02(-1.08%)
Dec 03, 2004 1.685 1.702 1.612 1.612 2,263,559 -0.07(-4.28%)
Dec 02, 2004 1.770 1.778 1.683 1.685 2,509,475 -0.18(-9.60%)
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.