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

Tanger Inc (NY: SKT )

27.01 -0.15 (-0.55%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 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 7.014 7.072 6.956 6.966 376,887 -0.04(-0.61%)
Nov 29, 2005 7.019 7.049 6.925 7.009 317,296 +0.02(+0.29%)
Nov 28, 2005 7.072 7.153 6.981 6.989 659,455 -0.07(-0.93%)
Nov 25, 2005 7.082 7.115 7.024 7.054 289,670 -0.03(-0.39%)
Nov 23, 2005 7.095 7.100 6.968 7.082 594,732 -0.01(-0.18%)
Nov 22, 2005 7.032 7.120 6.976 7.095 431,349 +0.07(+0.94%)
Nov 21, 2005 6.880 7.095 6.829 7.029 2,971,691 +0.15(+2.21%)
Nov 18, 2005 6.890 6.890 6.766 6.877 772,324 +0.05(+0.74%)
Nov 17, 2005 6.715 6.826 6.679 6.826 553,295 +0.12(+1.74%)
Nov 16, 2005 6.720 6.728 6.639 6.710 508,699 +0.02(+0.23%)
Nov 15, 2005 6.616 6.712 6.563 6.695 661,822 +0.07(+1.03%)
Nov 14, 2005 6.740 6.753 6.601 6.626 415,168 -0.13(-1.88%)
Nov 11, 2005 6.735 6.760 6.652 6.753 378,071 +0.02(+0.23%)
Nov 10, 2005 6.636 6.740 6.548 6.738 716,678 +0.11(+1.72%)
Nov 09, 2005 6.598 6.690 6.598 6.624 583,288 +0.04(+0.62%)
Nov 08, 2005 6.639 6.659 6.550 6.583 270,727 -0.09(-1.37%)
Nov 07, 2005 6.705 6.738 6.657 6.674 521,723 -0.03(-0.42%)
Nov 04, 2005 6.829 6.844 6.667 6.702 509,883 -0.13(-1.86%)
Nov 03, 2005 6.791 6.915 6.791 6.829 463,710 +0.09(+1.35%)
Nov 02, 2005 6.664 6.738 6.581 6.738 526,853 +0.09(+1.37%)
Nov 01, 2005 6.766 6.766 6.603 6.646 518,960 -0.17(-2.45%)
Oct 31, 2005 6.768 6.913 6.766 6.814 885,193 +0.05(+0.67%)
Oct 28, 2005 6.639 6.839 6.639 6.768 1,116,456 +0.16(+2.42%)
Oct 27, 2005 6.717 6.740 6.603 6.608 277,042 -0.19(-2.83%)
Oct 26, 2005 6.885 6.900 6.740 6.801 508,305 -0.08(-1.21%)
Oct 25, 2005 6.930 6.951 6.829 6.885 529,221 -0.06(-0.91%)
Oct 24, 2005 6.905 7.006 6.892 6.948 668,926 +0.07(+0.96%)
Oct 21, 2005 6.778 6.923 6.768 6.882 476,338 +0.17(+2.49%)
Oct 20, 2005 6.880 6.880 6.690 6.715 542,639 -0.16(-2.39%)
Oct 19, 2005 6.588 6.880 6.568 6.880 466,867 +0.24(+3.59%)
Oct 18, 2005 6.669 6.728 6.626 6.641 511,857 -0.06(-0.83%)
Oct 17, 2005 6.608 6.697 6.560 6.697 322,031 +0.09(+1.34%)
Oct 14, 2005 6.601 6.649 6.487 6.608 820,076 +0.07(+1.01%)
Oct 13, 2005 6.398 6.545 6.347 6.543 640,117 +0.15(+2.30%)
Oct 12, 2005 6.454 6.527 6.208 6.396 515,803 -0.12(-1.87%)
Oct 11, 2005 6.624 6.636 6.492 6.517 348,078 -0.09(-1.38%)
Oct 10, 2005 6.958 6.958 6.540 6.608 290,854 -0.11(-1.62%)
Oct 07, 2005 6.791 6.814 6.603 6.717 278,226 -0.07(-1.05%)
Oct 06, 2005 6.753 6.857 6.674 6.788 485,021 +0.04(+0.53%)
Oct 05, 2005 6.918 6.918 6.740 6.753 606,572 -0.19(-2.77%)
Oct 04, 2005 7.044 7.128 6.938 6.945 487,783 -0.12(-1.76%)
Oct 03, 2005 7.044 7.100 7.042 7.070 526,459 +0.02(+0.32%)
Sep 30, 2005 6.973 7.077 6.968 7.047 285,329 +0.08(+1.16%)
Sep 29, 2005 6.811 6.989 6.798 6.966 444,767 +0.12(+1.81%)
Sep 28, 2005 6.938 6.973 6.811 6.842 459,369 -0.10(-1.39%)
Sep 27, 2005 7.006 7.006 6.882 6.938 341,369 -0.08(-1.12%)
Sep 26, 2005 6.953 7.044 6.928 7.016 419,904 +0.09(+1.28%)
Sep 23, 2005 6.928 6.978 6.796 6.928 558,425 +0.04(+0.51%)
Sep 22, 2005 6.968 6.968 6.781 6.892 556,846 -0.09(-1.23%)
Sep 21, 2005 7.095 7.095 6.956 6.978 623,936 -0.12(-1.75%)
Sep 20, 2005 7.237 7.298 7.044 7.103 544,218 -0.14(-1.89%)
Sep 19, 2005 7.272 7.295 7.229 7.239 505,542 -0.06(-0.80%)
Sep 16, 2005 7.328 7.364 7.257 7.298 1,175,258 +0.01(+0.17%)
Sep 15, 2005 7.310 7.333 7.255 7.285 318,480 -0.01(-0.17%)
Sep 14, 2005 7.310 7.379 7.282 7.298 573,027 +0.01(+0.10%)
Sep 13, 2005 7.323 7.364 7.260 7.290 332,687 -0.05(-0.66%)
Sep 12, 2005 7.260 7.348 7.252 7.338 827,969 +0.08(+1.12%)
Sep 09, 2005 7.247 7.320 7.222 7.257 544,218 +0.04(+0.49%)
Sep 08, 2005 7.227 7.298 7.209 7.222 311,376 -0.04(-0.49%)
Sep 07, 2005 7.285 7.336 7.247 7.257 528,826 -0.05(-0.62%)
Sep 06, 2005 7.158 7.353 7.158 7.303 489,362 +0.16(+2.20%)
Sep 02, 2005 7.209 7.209 7.120 7.146 578,157 -0.06(-0.88%)
Sep 01, 2005 7.024 7.358 7.024 7.209 439,242 +0.18(+2.63%)
Aug 31, 2005 6.867 7.044 6.867 7.024 867,039 +0.11(+1.61%)
Aug 30, 2005 6.892 6.991 6.880 6.913 257,309 -0.02(-0.29%)
Aug 29, 2005 6.943 6.956 6.859 6.933 247,443 -0.04(-0.51%)
Aug 26, 2005 6.994 7.047 6.913 6.968 663,006 +0.00(+0.00%)
Aug 25, 2005 6.867 7.016 6.854 6.968 266,386 +0.08(+1.21%)
Aug 24, 2005 6.839 6.961 6.814 6.885 759,300 +0.04(+0.63%)
Aug 23, 2005 6.867 6.930 6.816 6.842 798,765 -0.04(-0.52%)
Aug 22, 2005 6.867 6.892 6.826 6.877 438,452 +0.03(+0.41%)
Aug 19, 2005 6.913 6.930 6.842 6.849 542,244 -0.06(-0.88%)
Aug 18, 2005 6.968 6.968 6.867 6.910 530,800 -0.10(-1.41%)
Aug 17, 2005 7.120 7.184 7.006 7.009 426,613 -0.11(-1.57%)
Aug 16, 2005 7.168 7.179 7.075 7.120 453,054 -0.03(-0.35%)
Aug 15, 2005 6.989 7.232 6.981 7.146 608,940 +0.17(+2.40%)
Aug 12, 2005 6.930 7.024 6.821 6.978 501,596 +0.02(+0.33%)
Aug 11, 2005 6.877 6.976 6.804 6.956 464,894 +0.09(+1.29%)
Aug 10, 2005 6.788 6.963 6.788 6.867 576,184 +0.09(+1.31%)
Aug 09, 2005 6.690 6.847 6.669 6.778 513,435 +0.08(+1.13%)
Aug 08, 2005 6.961 6.963 6.682 6.702 633,802 -0.27(-3.89%)
Aug 05, 2005 7.293 7.293 6.973 6.973 539,877 -0.33(-4.58%)
Aug 04, 2005 7.526 7.526 7.308 7.308 438,452 -0.23(-3.06%)
Aug 03, 2005 7.569 7.569 7.462 7.538 466,472 -0.03(-0.37%)
Aug 02, 2005 7.348 7.599 7.328 7.566 951,888 +0.24(+3.29%)
Aug 01, 2005 7.285 7.369 7.285 7.326 510,673 +0.03(+0.38%)
Jul 29, 2005 7.247 7.369 7.247 7.298 647,220 +0.05(+0.73%)
Jul 28, 2005 6.958 7.244 6.958 7.244 934,523 +0.32(+4.57%)
Jul 27, 2005 6.930 6.966 6.887 6.928 728,912 -0.04(-0.58%)
Jul 26, 2005 6.958 7.009 6.938 6.968 617,622 +0.01(+0.15%)
Jul 25, 2005 6.968 7.024 6.910 6.958 546,191 -0.04(-0.58%)
Jul 22, 2005 7.024 7.082 6.981 6.999 820,865 -0.01(-0.11%)
Jul 21, 2005 7.108 7.125 6.981 7.006 481,469 -0.12(-1.67%)
Jul 20, 2005 7.118 7.141 7.072 7.125 440,425 +0.03(+0.39%)
Jul 19, 2005 7.082 7.184 7.065 7.097 291,249 +0.04(+0.50%)
Jul 18, 2005 7.070 7.133 6.920 7.062 335,055 -0.01(-0.11%)
Jul 15, 2005 6.981 7.090 6.913 7.070 497,649 +0.08(+1.16%)
Jul 14, 2005 7.222 7.222 6.910 6.989 745,488 -0.19(-2.68%)
Jul 13, 2005 7.272 7.293 7.120 7.181 545,402 -0.09(-1.25%)
Jul 12, 2005 7.348 7.348 7.234 7.272 365,837 -0.08(-1.03%)
Jul 11, 2005 7.196 7.455 7.196 7.348 580,525 +0.17(+2.33%)
Jul 08, 2005 7.009 7.222 7.009 7.181 525,275 +0.17(+2.46%)
Jul 07, 2005 6.925 7.044 6.854 7.009 322,031 +0.03(+0.47%)
Jul 06, 2005 7.070 7.090 6.920 6.976 488,967 -0.09(-1.33%)
Jul 05, 2005 6.880 7.070 6.842 7.070 468,840 +0.19(+2.76%)
Jul 01, 2005 6.862 6.880 6.776 6.880 293,222 +0.06(+0.82%)
Jun 30, 2005 6.842 6.885 6.778 6.824 336,633 -0.01(-0.07%)
Jun 29, 2005 6.880 6.885 6.793 6.829 420,693 -0.03(-0.48%)
Jun 28, 2005 6.778 6.897 6.778 6.862 398,593 +0.11(+1.61%)
Jun 27, 2005 6.733 6.831 6.677 6.753 435,295 +0.02(+0.34%)
Jun 24, 2005 6.791 6.872 6.715 6.730 1,454,273 -0.07(-0.97%)
Jun 23, 2005 6.829 7.047 6.778 6.796 1,084,884 +0.15(+2.33%)
Jun 22, 2005 6.646 6.710 6.593 6.641 433,716 +0.02(+0.31%)
Jun 21, 2005 6.745 6.766 6.614 6.621 395,830 -0.10(-1.43%)
Jun 20, 2005 6.722 6.766 6.674 6.717 428,191 -0.05(-0.71%)
Jun 17, 2005 6.702 6.778 6.690 6.766 668,926 +0.13(+1.91%)
Jun 16, 2005 6.641 6.743 6.614 6.639 390,305 -0.01(-0.08%)
Jun 15, 2005 6.614 6.652 6.548 6.644 438,847 +0.05(+0.81%)
Jun 14, 2005 6.492 6.591 6.489 6.591 324,005 +0.10(+1.48%)
Jun 13, 2005 6.461 6.525 6.446 6.494 189,430 +0.03(+0.51%)
Jun 10, 2005 6.436 6.477 6.426 6.461 213,109 +0.02(+0.28%)
Jun 09, 2005 6.411 6.459 6.347 6.444 244,286 +0.03(+0.43%)
Jun 08, 2005 6.385 6.499 6.385 6.416 337,028 +0.02(+0.32%)
Jun 07, 2005 6.332 6.449 6.284 6.396 408,854 +0.08(+1.24%)
Jun 06, 2005 6.246 6.317 6.216 6.317 523,696 +0.11(+1.71%)
Jun 03, 2005 6.170 6.279 6.170 6.211 232,052 +0.01(+0.08%)
Jun 02, 2005 6.259 6.271 6.188 6.206 616,043 -0.06(-1.01%)
Jun 01, 2005 6.157 6.297 6.157 6.269 1,546,226 +0.13(+2.19%)
May 31, 2005 6.107 6.206 6.107 6.135 395,830 -0.01(-0.21%)
May 27, 2005 6.107 6.183 6.089 6.147 408,854 +0.08(+1.25%)
May 26, 2005 6.127 6.160 6.046 6.071 593,943 -0.04(-0.58%)
May 25, 2005 6.175 6.183 6.081 6.107 798,370 -0.07(-1.11%)
May 24, 2005 6.282 6.282 6.132 6.175 402,539 -0.11(-1.69%)
May 23, 2005 6.284 6.294 6.226 6.282 597,495 -0.00(-0.04%)
May 20, 2005 6.294 6.302 6.203 6.284 589,602 -0.01(-0.20%)
May 19, 2005 6.152 6.297 6.132 6.297 718,652 +0.14(+2.35%)
May 18, 2005 6.112 6.157 6.092 6.152 930,577 +0.06(+1.00%)
May 17, 2005 6.107 6.107 6.018 6.092 385,964 +0.00(+0.00%)
May 16, 2005 6.069 6.099 6.033 6.092 264,413 +0.09(+1.43%)
May 13, 2005 6.061 6.086 5.957 6.005 296,774 -0.03(-0.42%)
May 12, 2005 6.130 6.130 6.003 6.031 418,720 -0.09(-1.45%)
May 11, 2005 6.099 6.119 6.043 6.119 421,088 +0.04(+0.67%)
May 10, 2005 6.081 6.094 6.031 6.079 237,182 -0.03(-0.46%)
May 09, 2005 6.018 6.107 5.998 6.107 336,239 +0.10(+1.73%)
May 06, 2005 6.059 6.094 5.993 6.003 618,411 -0.05(-0.88%)
May 05, 2005 6.010 6.122 5.957 6.056 945,574 +0.05(+0.76%)
May 04, 2005 5.929 6.064 5.896 6.010 381,623 +0.06(+1.02%)
May 03, 2005 5.950 5.972 5.891 5.950 412,011 -0.02(-0.25%)
May 02, 2005 5.894 5.965 5.856 5.965 535,930 +0.10(+1.64%)
Apr 29, 2005 5.813 5.879 5.739 5.869 818,103 +0.06(+1.09%)
Apr 28, 2005 5.874 5.904 5.803 5.805 299,142 -0.07(-1.16%)
Apr 27, 2005 5.947 5.965 5.714 5.874 314,533 -0.08(-1.36%)
Apr 26, 2005 5.891 5.955 5.858 5.955 269,149 +0.05(+0.77%)
Apr 25, 2005 5.874 5.937 5.810 5.909 544,612 +0.06(+0.95%)
Apr 22, 2005 5.929 5.929 5.825 5.853 451,476 -0.09(-1.58%)
Apr 21, 2005 5.917 5.947 5.838 5.947 425,824 +0.06(+1.08%)
Apr 20, 2005 5.929 5.929 5.803 5.884 352,419 -0.05(-0.90%)
Apr 19, 2005 5.879 5.955 5.879 5.937 472,787 +0.07(+1.17%)
Apr 18, 2005 5.828 5.965 5.793 5.869 638,933 +0.07(+1.14%)
Apr 15, 2005 5.770 5.876 5.737 5.803 761,668 +0.03(+0.53%)
Apr 14, 2005 5.922 5.922 5.755 5.772 711,153 -0.15(-2.52%)
Apr 13, 2005 5.919 6.005 5.891 5.922 598,679 +0.00(+0.04%)
Apr 12, 2005 5.640 5.993 5.625 5.919 1,555,303 +0.27(+4.71%)
Apr 11, 2005 5.663 5.699 5.630 5.653 680,765 +0.02(+0.40%)
Apr 08, 2005 5.638 5.640 5.608 5.630 534,746 -0.00(-0.04%)
Apr 07, 2005 5.499 5.633 5.423 5.633 498,044 +0.12(+2.21%)
Apr 06, 2005 5.521 5.557 5.488 5.511 515,803 +0.01(+0.18%)
Apr 05, 2005 5.562 5.575 5.468 5.501 441,215 -0.08(-1.50%)
Apr 04, 2005 5.448 5.600 5.321 5.585 717,468 +0.10(+1.85%)
Apr 01, 2005 5.600 5.699 5.296 5.483 1,236,823 -0.09(-1.64%)
Mar 31, 2005 5.719 5.790 5.554 5.575 1,039,500 -0.14(-2.48%)
Mar 30, 2005 5.724 5.810 5.711 5.716 399,777 +0.01(+0.22%)
Mar 29, 2005 5.744 5.828 5.689 5.704 267,570 -0.04(-0.71%)
Mar 28, 2005 5.727 5.808 5.701 5.744 460,552 -0.02(-0.40%)
Mar 24, 2005 5.879 5.942 5.749 5.767 485,810 +0.05(+0.80%)
Mar 23, 2005 5.790 5.790 5.600 5.722 649,588 -0.07(-1.22%)
Mar 22, 2005 5.879 5.965 5.767 5.793 536,325 -0.07(-1.17%)
Mar 21, 2005 5.863 5.904 5.853 5.861 748,250 -0.04(-0.64%)
Mar 18, 2005 5.952 6.008 5.853 5.899 850,858 +0.00(+0.04%)
Mar 17, 2005 5.772 5.917 5.772 5.896 443,977 +0.14(+2.47%)
Mar 16, 2005 5.744 5.815 5.739 5.755 999,246 +0.03(+0.49%)
Mar 15, 2005 5.701 5.752 5.651 5.727 928,998 +0.03(+0.44%)
Mar 14, 2005 5.686 5.787 5.663 5.701 908,871 -0.02(-0.40%)
Mar 11, 2005 5.841 5.871 5.640 5.724 383,991 -0.11(-1.95%)
Mar 10, 2005 5.810 5.901 5.803 5.838 397,804 +0.03(+0.52%)
Mar 09, 2005 5.929 5.942 5.775 5.808 683,923 -0.17(-2.88%)
Mar 08, 2005 6.079 6.102 5.919 5.980 484,231 -0.14(-2.28%)
Mar 07, 2005 6.102 6.150 6.010 6.119 638,144 -0.03(-0.41%)
Mar 04, 2005 6.081 6.147 6.023 6.145 555,268 +0.12(+2.06%)
Mar 03, 2005 6.086 6.122 5.995 6.021 489,756 -0.04(-0.67%)
Mar 02, 2005 6.114 6.157 6.005 6.061 266,781 -0.02(-0.25%)
Mar 01, 2005 6.031 6.165 6.005 6.076 384,780 +0.03(+0.55%)
Feb 28, 2005 6.054 6.092 5.904 6.043 480,679 -0.01(-0.21%)
Feb 25, 2005 6.031 6.069 5.993 6.056 319,269 -0.02(-0.25%)
Feb 24, 2005 6.013 6.079 5.942 6.071 393,462 +0.07(+1.10%)
Feb 23, 2005 6.107 6.157 5.972 6.005 319,664 -0.06(-1.04%)
Feb 22, 2005 6.195 6.195 6.051 6.069 607,756 -0.15(-2.36%)
Feb 18, 2005 6.188 6.238 6.152 6.216 353,209 +0.03(+0.45%)
Feb 17, 2005 6.254 6.269 6.185 6.188 243,102 -0.08(-1.33%)
Feb 16, 2005 6.284 6.322 6.223 6.271 280,199 +0.01(+0.20%)
Feb 15, 2005 6.259 6.335 6.216 6.259 315,717 +0.03(+0.41%)
Feb 14, 2005 6.271 6.297 6.206 6.233 324,005 -0.06(-1.01%)
Feb 11, 2005 6.107 6.297 6.094 6.297 776,270 +0.31(+5.16%)
Feb 10, 2005 6.056 6.056 5.939 5.988 669,321 -0.03(-0.55%)
Feb 09, 2005 6.021 6.092 6.005 6.021 393,857 -0.03(-0.42%)
Feb 08, 2005 6.026 6.076 6.026 6.046 391,095 +0.01(+0.08%)
Feb 07, 2005 6.112 6.122 6.036 6.041 276,647 -0.04(-0.67%)
Feb 04, 2005 6.152 6.249 6.038 6.081 888,744 -0.04(-0.70%)
Feb 03, 2005 6.132 6.162 6.081 6.124 507,910 -0.01(-0.12%)
Feb 02, 2005 6.043 6.145 6.026 6.132 691,421 +0.09(+1.55%)
Feb 01, 2005 6.000 6.056 6.000 6.038 400,171 +0.06(+0.97%)
Jan 31, 2005 5.993 6.054 5.957 5.980 494,097 -0.01(-0.08%)
Jan 28, 2005 5.988 6.046 5.955 5.985 272,306 -0.00(-0.04%)
Jan 27, 2005 6.043 6.069 5.955 5.988 559,609 -0.16(-2.56%)
Jan 26, 2005 6.122 6.145 6.069 6.145 412,406 +0.04(+0.66%)
Jan 25, 2005 6.198 6.246 6.086 6.104 313,349 -0.10(-1.55%)
Jan 24, 2005 6.297 6.335 6.183 6.200 722,993 -0.09(-1.37%)
Jan 21, 2005 6.345 6.345 6.211 6.287 560,398 -0.04(-0.56%)
Jan 20, 2005 6.271 6.350 6.190 6.322 1,615,289 +0.07(+1.18%)
Jan 19, 2005 6.157 6.266 6.112 6.249 624,331 +0.10(+1.65%)
Jan 18, 2005 6.056 6.157 6.031 6.147 340,974 +0.08(+1.34%)
Jan 14, 2005 6.036 6.119 6.010 6.066 591,575 +0.05(+0.80%)
Jan 13, 2005 6.071 6.150 6.005 6.018 546,980 -0.05(-0.75%)
Jan 12, 2005 6.132 6.132 5.955 6.064 779,427 -0.09(-1.44%)
Jan 11, 2005 6.081 6.170 6.008 6.152 437,663 +0.07(+1.17%)
Jan 10, 2005 6.178 6.178 6.079 6.081 795,213 -0.09(-1.52%)
Jan 07, 2005 6.259 6.259 6.099 6.175 548,164 -0.05(-0.73%)
Jan 06, 2005 6.081 6.259 5.929 6.221 1,307,465 +0.14(+2.29%)
Jan 05, 2005 6.398 6.408 5.993 6.081 1,953,107 -0.35(-5.51%)
Jan 04, 2005 6.598 6.598 6.398 6.436 689,053 -0.16(-2.42%)
Jan 03, 2005 6.674 6.715 6.543 6.596 761,668 -0.11(-1.63%)
Dec 31, 2004 6.702 6.778 6.677 6.705 401,355 +0.00(+0.04%)
Dec 30, 2004 6.624 6.745 6.619 6.702 398,593 +0.09(+1.30%)
Dec 29, 2004 6.619 6.652 6.578 6.616 794,818 +3.31(+100.27%)
Dec 28, 2004 3.297 3.310 3.291 3.304 400,171 +0.01(+0.19%)
Dec 27, 2004 3.323 3.333 3.296 3.297 332,292 -0.02(-0.67%)
Dec 23, 2004 3.348 3.366 3.319 3.319 498,833 -0.04(-1.08%)
Dec 22, 2004 3.348 3.364 3.348 3.356 354,392 +0.00(+0.00%)
Dec 21, 2004 3.319 3.376 3.319 3.356 410,432 +0.04(+1.28%)
Dec 20, 2004 3.329 3.350 3.300 3.313 563,555 -0.01(-0.34%)
Dec 17, 2004 3.304 3.328 3.275 3.324 539,087 +0.02(+0.61%)
Dec 16, 2004 3.330 3.341 3.302 3.304 336,239 -0.02(-0.74%)
Dec 15, 2004 3.315 3.334 3.304 3.329 301,510 +0.02(+0.61%)
Dec 14, 2004 3.345 3.350 3.307 3.309 418,325 -0.03(-1.00%)
Dec 13, 2004 3.329 3.351 3.323 3.342 448,318 +0.01(+0.19%)
Dec 10, 2004 3.330 3.392 3.313 3.336 651,167 -0.01(-0.25%)
Dec 09, 2004 3.292 3.344 3.278 3.344 580,131 +0.05(+1.38%)
Dec 08, 2004 3.266 3.299 3.266 3.299 503,569 +0.04(+1.30%)
Dec 07, 2004 3.280 3.293 3.253 3.256 1,067,914 -0.01(-0.35%)
Dec 06, 2004 3.234 3.273 3.234 3.267 297,563 +0.03(+1.04%)
Dec 03, 2004 3.199 3.240 3.199 3.234 255,731 +0.03(+1.09%)
Dec 02, 2004 3.240 3.243 3.195 3.199 399,382 -0.03(-1.04%)
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.