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

Bioanalytical Syst (NQ: BASI )

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 (%)
Apr 29, 2005 8.390 8.390 7.700 8.300 6,219 +0.21(+2.60%)
Apr 28, 2005 8.090 8.790 7.890 8.090 24,036 -0.21(-2.47%)
Apr 27, 2005 8.210 8.650 8.140 8.295 20,300 -0.29(-3.32%)
Apr 26, 2005 8.450 8.760 8.350 8.580 13,765 -0.49(-5.40%)
Apr 25, 2005 9.070 9.190 9.000 9.070 3,213 +0.44(+5.10%)
Apr 22, 2005 9.240 9.330 8.630 8.630 11,424 -0.97(-10.10%)
Apr 21, 2005 8.870 9.600 8.430 9.600 34,653 +0.60(+6.67%)
Apr 20, 2005 7.785 9.210 7.785 9.000 14,304 +0.95(+11.73%)
Apr 19, 2005 7.700 8.055 6.680 8.055 35,605 +0.00(+0.06%)
Apr 18, 2005 8.530 8.590 8.050 8.050 5,424 -0.90(-10.06%)
Apr 15, 2005 8.970 9.060 8.500 8.950 7,180 -0.25(-2.72%)
Apr 14, 2005 9.350 9.350 8.750 9.200 6,722 -0.33(-3.46%)
Apr 13, 2005 8.920 9.530 8.920 9.530 2,570 +0.46(+5.07%)
Apr 12, 2005 9.000 9.700 8.320 9.070 18,884 +0.15(+1.64%)
Apr 11, 2005 8.980 9.190 8.850 8.924 6,675 -0.46(-4.86%)
Apr 08, 2005 9.460 9.470 9.050 9.380 13,426 -0.32(-3.30%)
Apr 07, 2005 9.450 9.810 9.000 9.700 24,990 +0.05(+0.52%)
Apr 06, 2005 10.00 10.00 9.250 9.650 19,636 -0.24(-2.43%)
Apr 05, 2005 10.25 10.25 9.760 9.890 10,241 -0.11(-1.10%)
Apr 04, 2005 10.00 10.35 9.000 10.00 66,367 +0.00(+0.00%)
Apr 01, 2005 10.10 10.10 8.700 10.00 63,983 -0.05(-0.50%)
Mar 31, 2005 9.810 10.05 8.942 10.05 94,242 +0.20(+2.03%)
Mar 30, 2005 9.320 10.37 9.300 9.850 100,029 +0.45(+4.79%)
Mar 29, 2005 8.601 10.00 8.601 9.400 86,340 +0.17(+1.84%)
Mar 28, 2005 9.490 9.490 9.000 9.230 36,495 +0.03(+0.33%)
Mar 24, 2005 8.450 9.200 8.250 9.200 18,502 +0.42(+4.78%)
Mar 23, 2005 8.340 8.890 7.874 8.780 36,358 +0.44(+5.28%)
Mar 22, 2005 8.000 8.340 7.980 8.340 10,800 +0.37(+4.62%)
Mar 21, 2005 7.900 8.000 7.820 7.972 5,650 -0.03(-0.35%)
Mar 18, 2005 7.361 8.000 7.361 8.000 8,046 +0.59(+7.96%)
Mar 17, 2005 7.610 7.610 7.410 7.410 2,023 -0.34(-4.39%)
Mar 16, 2005 8.010 8.020 7.700 7.750 14,980 -0.50(-6.05%)
Mar 15, 2005 8.190 8.980 7.840 8.249 56,962 +0.15(+1.84%)
Mar 14, 2005 7.630 8.250 7.630 8.100 14,111 +0.60(+8.00%)
Mar 11, 2005 6.980 7.500 6.960 7.500 20,730 -0.07(-0.92%)
Mar 10, 2005 6.600 7.570 6.600 7.570 10,177 +0.31(+4.27%)
Mar 09, 2005 7.490 7.490 7.011 7.260 2,800 -0.14(-1.89%)
Mar 08, 2005 8.500 8.500 7.400 7.400 15,450 -0.71(-8.75%)
Mar 07, 2005 6.990 8.110 6.990 8.110 22,968 +0.78(+10.64%)
Mar 04, 2005 6.740 7.340 6.662 7.330 24,715 +0.64(+9.57%)
Mar 03, 2005 6.450 6.690 6.450 6.690 4,700 +0.19(+2.92%)
Mar 02, 2005 6.460 6.500 6.450 6.500 1,400 -0.09(-1.35%)
Mar 01, 2005 6.450 6.590 6.450 6.589 2,350 +0.09(+1.37%)
Feb 28, 2005 6.340 6.590 6.340 6.500 13,981 +0.25(+4.00%)
Feb 25, 2005 6.130 6.250 6.130 6.250 3,326 +0.16(+2.63%)
Feb 24, 2005 6.000 6.120 6.000 6.090 3,800 +0.01(+0.16%)
Feb 23, 2005 6.170 6.190 6.010 6.080 6,030 +0.08(+1.33%)
Feb 22, 2005 6.250 6.250 6.000 6.000 6,700 -0.21(-3.38%)
Feb 18, 2005 6.160 6.240 6.100 6.210 4,100 +0.20(+3.33%)
Feb 17, 2005 6.010 6.250 6.000 6.010 14,800 -0.13(-2.12%)
Feb 16, 2005 6.000 6.180 5.960 6.140 17,047 +0.22(+3.72%)
Feb 15, 2005 5.860 5.920 5.860 5.920 2,110 +0.33(+5.90%)
Feb 14, 2005 5.720 5.930 5.180 5.590 9,622 +0.11(+2.01%)
Feb 11, 2005 5.400 5.480 5.230 5.480 15,164 +0.09(+1.67%)
Feb 10, 2005 5.360 5.390 5.271 5.390 2,550 +0.05(+0.94%)
Feb 09, 2005 5.310 5.380 5.280 5.340 11,200 -0.04(-0.69%)
Feb 08, 2005 5.390 5.400 5.210 5.377 2,840 +0.03(+0.50%)
Feb 07, 2005 5.350 5.420 5.340 5.350 400 +0.02(+0.38%)
Feb 04, 2005 5.150 5.390 5.070 5.330 13,250 +0.13(+2.50%)
Feb 03, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 02, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 01, 2005 5.211 5.211 5.140 5.200 6,000 -0.07(-1.33%)
Jan 31, 2005 5.160 5.270 5.150 5.270 1,000 +0.11(+2.13%)
Jan 28, 2005 5.190 5.190 5.160 5.160 900 -0.02(-0.39%)
Jan 27, 2005 5.200 5.310 5.180 5.180 2,200 +0.05(+0.97%)
Jan 26, 2005 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 25, 2005 5.100 5.200 5.100 5.130 6,129 +0.00(+0.00%)
Jan 24, 2005 5.050 5.130 5.050 5.130 9,900 +0.00(+0.00%)
Jan 21, 2005 5.030 5.130 5.030 5.130 5,550 -0.01(-0.19%)
Jan 20, 2005 5.120 5.140 5.110 5.140 700 +0.12(+2.39%)
Jan 19, 2005 5.011 5.020 5.011 5.020 300 +0.00(+0.00%)
Jan 18, 2005 5.100 5.100 5.020 5.020 2,300 -0.12(-2.33%)
Jan 14, 2005 5.000 5.140 5.000 5.140 1,100 +0.06(+1.18%)
Jan 13, 2005 5.190 5.190 5.080 5.080 200 +0.05(+0.99%)
Jan 12, 2005 5.000 5.169 4.700 5.030 1,736 +0.02(+0.40%)
Jan 11, 2005 5.030 5.040 5.010 5.010 2,100 -0.09(-1.76%)
Jan 10, 2005 4.981 5.100 4.980 5.100 6,636 +0.00(+0.00%)
Jan 07, 2005 5.090 5.100 5.090 5.100 901 +0.18(+3.66%)
Jan 06, 2005 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 05, 2005 5.000 5.000 4.730 4.920 15,962 -0.08(-1.60%)
Jan 04, 2005 5.000 5.000 5.000 5.000 2,666 +0.00(+0.00%)
Jan 03, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Dec 31, 2004 5.216 5.216 5.000 5.000 400 +0.02(+0.40%)
Dec 30, 2004 4.965 4.980 4.965 4.980 700 +0.03(+0.61%)
Dec 29, 2004 4.974 5.020 4.950 4.950 600 -0.03(-0.62%)
Dec 28, 2004 5.088 5.100 4.950 4.981 6,600 +0.02(+0.42%)
Dec 27, 2004 4.980 4.980 4.900 4.960 1,500 -0.04(-0.80%)
Dec 23, 2004 4.821 5.000 4.810 5.000 3,100 +0.28(+5.93%)
Dec 22, 2004 4.830 4.919 4.710 4.720 17,100 -0.06(-1.26%)
Dec 21, 2004 4.770 4.810 4.770 4.780 2,000 -0.02(-0.42%)
Dec 20, 2004 4.810 4.900 4.800 4.800 10,100 -0.10(-2.04%)
Dec 17, 2004 5.250 5.250 4.560 4.900 99,900 -0.60(-10.91%)
Dec 16, 2004 5.300 5.505 5.300 5.500 2,300 +0.06(+1.10%)
Dec 15, 2004 5.400 5.590 5.280 5.440 5,800 +0.04(+0.74%)
Dec 14, 2004 5.400 5.553 5.400 5.400 5,200 -0.05(-0.92%)
Dec 13, 2004 5.500 5.650 5.450 5.450 14,100 -0.03(-0.55%)
Dec 10, 2004 5.282 5.480 5.282 5.480 1,600 +0.08(+1.48%)
Dec 09, 2004 5.260 5.400 5.250 5.400 1,500 +0.01(+0.19%)
Dec 08, 2004 5.430 5.430 5.250 5.390 3,400 -0.06(-1.10%)
Dec 07, 2004 5.440 5.450 5.300 5.450 3,500 +0.00(+0.00%)
Dec 06, 2004 5.310 5.450 5.310 5.450 3,300 +0.05(+0.93%)
Dec 03, 2004 5.400 5.400 5.400 5.400 800 +0.00(+0.00%)
Dec 02, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 01, 2004 5.400 5.400 5.390 5.400 4,400 +0.01(+0.19%)
Nov 30, 2004 5.530 5.670 5.100 5.390 7,000 -0.09(-1.64%)
Nov 29, 2004 5.050 5.660 5.050 5.480 3,700 +0.08(+1.48%)
Nov 26, 2004 5.320 5.620 5.270 5.400 5,900 -0.03(-0.55%)
Nov 24, 2004 5.310 5.590 5.250 5.430 5,500 +0.27(+5.23%)
Nov 23, 2004 5.220 5.430 5.000 5.160 17,900 -0.12(-2.27%)
Nov 22, 2004 5.300 5.350 5.020 5.280 8,200 -0.07(-1.31%)
Nov 19, 2004 5.450 5.450 5.350 5.350 5,400 -0.15(-2.73%)
Nov 18, 2004 5.700 5.701 5.500 5.500 1,200 -0.23(-4.01%)
Nov 17, 2004 5.700 5.800 5.601 5.730 4,600 -0.08(-1.38%)
Nov 16, 2004 5.880 5.880 5.810 5.810 600 +0.01(+0.16%)
Nov 15, 2004 5.850 5.850 5.801 5.801 2,100 +0.03(+0.54%)
Nov 12, 2004 5.970 5.970 5.770 5.770 2,900 -0.11(-1.87%)
Nov 11, 2004 5.950 5.950 5.880 5.880 1,800 +0.00(+0.00%)
Nov 10, 2004 5.960 5.960 5.800 5.880 3,700 +0.06(+1.03%)
Nov 09, 2004 5.980 5.980 5.780 5.820 2,300 -0.18(-3.00%)
Nov 08, 2004 5.440 6.030 5.440 6.000 17,400 +0.45(+8.11%)
Nov 05, 2004 5.330 5.550 5.330 5.550 5,400 +0.22(+4.13%)
Nov 04, 2004 5.251 5.400 5.250 5.330 4,600 +0.12(+2.30%)
Nov 03, 2004 5.690 5.690 4.800 5.210 36,300 -0.17(-3.16%)
Nov 02, 2004 5.600 5.600 5.260 5.380 41,900 -0.30(-5.28%)
Nov 01, 2004 6.390 6.629 5.400 5.680 23,100 -0.71(-11.11%)
Oct 29, 2004 6.300 6.420 6.260 6.390 3,600 +0.04(+0.63%)
Oct 28, 2004 6.700 6.700 6.300 6.350 14,700 -0.30(-4.51%)
Oct 27, 2004 5.780 6.690 5.780 6.650 71,100 +0.66(+11.02%)
Oct 26, 2004 5.750 5.990 5.580 5.990 22,600 +0.24(+4.17%)
Oct 25, 2004 5.500 5.940 5.410 5.750 2,400 +0.20(+3.60%)
Oct 22, 2004 5.550 5.550 5.550 5.550 400 -0.21(-3.65%)
Oct 21, 2004 5.550 5.760 5.550 5.760 2,400 +0.17(+3.04%)
Oct 20, 2004 5.500 5.700 5.500 5.590 3,400 -0.02(-0.36%)
Oct 19, 2004 5.680 5.980 5.610 5.610 3,600 -0.24(-4.09%)
Oct 18, 2004 5.810 5.970 5.530 5.849 6,400 +0.20(+3.52%)
Oct 15, 2004 5.410 5.650 5.410 5.650 1,200 +0.18(+3.29%)
Oct 14, 2004 5.700 5.700 5.410 5.470 1,100 -0.02(-0.36%)
Oct 13, 2004 5.450 5.490 5.450 5.490 800 +0.09(+1.67%)
Oct 12, 2004 5.331 5.400 5.331 5.400 400 +0.01(+0.19%)
Oct 11, 2004 5.610 5.810 5.390 5.390 7,000 -0.21(-3.75%)
Oct 08, 2004 5.500 5.800 5.410 5.600 16,800 +0.13(+2.38%)
Oct 07, 2004 5.290 5.639 5.290 5.470 12,200 -0.38(-6.50%)
Oct 06, 2004 5.290 5.900 5.290 5.850 5,800 +0.32(+5.79%)
Oct 05, 2004 5.290 5.600 5.290 5.530 8,400 +0.05(+0.93%)
Oct 04, 2004 5.200 5.530 5.200 5.479 16,500 +0.14(+2.60%)
Oct 01, 2004 5.400 5.400 5.290 5.340 6,300 -0.15(-2.73%)
Sep 30, 2004 5.410 5.490 5.400 5.490 8,100 +0.14(+2.62%)
Sep 29, 2004 5.420 5.470 5.350 5.350 5,200 -0.09(-1.65%)
Sep 28, 2004 5.460 5.670 5.360 5.440 24,200 +0.04(+0.74%)
Sep 27, 2004 5.390 5.650 5.380 5.400 14,400 -0.05(-0.92%)
Sep 24, 2004 5.510 5.511 5.310 5.450 11,300 -0.10(-1.80%)
Sep 23, 2004 5.550 5.650 5.550 5.550 2,500 -0.15(-2.63%)
Sep 22, 2004 5.550 5.900 5.550 5.700 5,400 -0.29(-4.83%)
Sep 21, 2004 5.140 5.990 5.120 5.989 24,000 -0.00(-0.02%)
Sep 20, 2004 5.770 6.040 5.760 5.990 19,300 +0.22(+3.81%)
Sep 17, 2004 5.660 5.901 5.340 5.770 31,900 -0.09(-1.52%)
Sep 16, 2004 5.630 5.880 5.630 5.859 3,900 +0.05(+0.84%)
Sep 15, 2004 5.990 5.990 5.300 5.810 14,000 -0.03(-0.50%)
Sep 14, 2004 5.670 5.880 5.670 5.839 6,200 +0.06(+1.02%)
Sep 13, 2004 5.800 5.850 5.710 5.780 5,500 -0.10(-1.70%)
Sep 10, 2004 6.000 6.000 5.720 5.880 12,904 +0.05(+0.86%)
Sep 09, 2004 5.770 6.230 5.620 5.830 31,500 +0.15(+2.64%)
Sep 08, 2004 5.630 5.780 5.590 5.680 15,500 +0.08(+1.43%)
Sep 07, 2004 5.610 5.700 5.200 5.600 25,400 -0.10(-1.75%)
Sep 03, 2004 5.500 6.130 5.350 5.700 75,800 +0.26(+4.80%)
Sep 02, 2004 4.610 5.900 4.600 5.439 81,700 +0.74(+15.72%)
Sep 01, 2004 4.500 4.700 4.450 4.700 5,700 +0.17(+3.73%)
Aug 31, 2004 4.470 4.600 4.460 4.531 4,900 +0.07(+1.59%)
Aug 30, 2004 4.460 4.460 4.460 4.460 500 +0.00(+0.00%)
Aug 27, 2004 4.520 4.520 4.460 4.460 5,300 -0.06(-1.33%)
Aug 26, 2004 4.750 4.750 4.430 4.520 8,800 -0.23(-4.84%)
Aug 25, 2004 4.800 4.800 4.750 4.750 2,300 -0.08(-1.68%)
Aug 24, 2004 4.750 4.881 4.730 4.831 9,700 +0.03(+0.65%)
Aug 23, 2004 4.570 4.800 4.570 4.800 17,600 +0.20(+4.35%)
Aug 20, 2004 4.590 4.620 4.590 4.600 3,498 +0.03(+0.66%)
Aug 19, 2004 4.550 4.572 4.550 4.570 4,400 -0.06(-1.30%)
Aug 18, 2004 4.550 4.710 4.550 4.630 1,400 -0.07(-1.49%)
Aug 17, 2004 4.650 4.700 4.400 4.700 11,300 +0.01(+0.30%)
Aug 16, 2004 4.730 4.750 4.250 4.686 31,200 -0.06(-1.35%)
Aug 13, 2004 4.980 4.980 4.710 4.750 32,100 -0.18(-3.65%)
Aug 12, 2004 4.280 5.000 4.120 4.930 219,700 +0.82(+19.95%)
Aug 11, 2004 4.050 4.110 3.950 4.110 2,100 +0.21(+5.38%)
Aug 10, 2004 4.011 4.011 3.900 3.900 1,200 -0.10(-2.50%)
Aug 09, 2004 4.050 4.050 4.000 4.000 12,400 -0.05(-1.23%)
Aug 06, 2004 4.050 4.050 4.050 4.050 700 +0.00(+0.00%)
Aug 05, 2004 4.051 4.051 4.050 4.050 6,800 +0.00(+0.00%)
Aug 04, 2004 4.050 4.050 4.040 4.050 6,200 +0.00(+0.00%)
Aug 03, 2004 4.000 4.050 4.000 4.050 1,300 +0.03(+0.75%)
Aug 02, 2004 4.050 4.061 4.010 4.020 7,900 -0.04(-0.99%)
Jul 30, 2004 4.030 4.100 4.030 4.060 3,700 +0.01(+0.25%)
Jul 29, 2004 4.080 4.080 4.050 4.050 10,000 +0.03(+0.75%)
Jul 28, 2004 4.100 4.160 4.020 4.020 9,100 -0.08(-1.95%)
Jul 27, 2004 4.100 4.100 4.100 4.100 400 +0.05(+1.23%)
Jul 26, 2004 4.050 4.140 4.050 4.050 4,100 +0.02(+0.50%)
Jul 23, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 22, 2004 4.030 4.030 4.020 4.030 3,000 -0.07(-1.71%)
Jul 21, 2004 4.180 4.180 4.100 4.100 7,500 -0.07(-1.68%)
Jul 20, 2004 4.050 4.170 4.050 4.170 12,700 +0.14(+3.47%)
Jul 19, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 16, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jul 15, 2004 4.250 4.250 4.010 4.030 5,900 -0.13(-3.12%)
Jul 14, 2004 4.220 4.220 4.160 4.160 500 -0.02(-0.48%)
Jul 13, 2004 4.200 4.250 4.120 4.180 3,700 +0.16(+3.98%)
Jul 12, 2004 4.200 4.200 4.010 4.020 7,400 -0.16(-3.83%)
Jul 09, 2004 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 08, 2004 4.200 4.200 4.125 4.180 15,600 -0.04(-0.95%)
Jul 07, 2004 4.210 4.220 4.210 4.220 700 +0.21(+5.24%)
Jul 06, 2004 4.110 4.150 3.900 4.010 2,000 +0.00(+0.00%)
Jul 02, 2004 3.940 4.010 3.900 4.010 1,700 +0.01(+0.25%)
Jul 01, 2004 3.950 4.000 3.950 4.000 600 -0.01(-0.25%)
Jun 30, 2004 4.060 4.060 3.880 4.010 4,100 -0.06(-1.47%)
Jun 29, 2004 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Jun 28, 2004 4.202 4.202 4.070 4.070 400 -0.13(-3.10%)
Jun 25, 2004 4.200 4.200 4.200 4.200 100 -0.05(-1.18%)
Jun 24, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 23, 2004 4.240 4.250 4.240 4.250 1,100 +0.00(+0.00%)
Jun 22, 2004 4.050 4.390 4.050 4.250 9,600 +0.20(+4.94%)
Jun 21, 2004 4.050 4.050 4.050 4.050 100 -0.01(-0.25%)
Jun 18, 2004 4.060 4.060 4.060 4.060 2,700 +0.00(+0.00%)
Jun 17, 2004 4.010 4.150 4.010 4.060 2,700 +0.01(+0.25%)
Jun 16, 2004 4.050 4.050 4.050 4.050 200 -0.10(-2.41%)
Jun 15, 2004 4.000 4.150 3.990 4.150 3,800 +0.05(+1.22%)
Jun 14, 2004 4.100 4.110 4.012 4.100 6,100 +0.24(+6.22%)
Jun 10, 2004 3.970 4.020 3.860 3.860 2,100 +0.07(+1.85%)
Jun 09, 2004 3.910 3.910 3.790 3.790 10,500 -0.12(-3.07%)
Jun 08, 2004 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jun 07, 2004 3.901 3.932 3.850 3.910 3,300 -0.02(-0.53%)
Jun 04, 2004 3.931 3.931 3.931 3.931 100 +0.03(+0.79%)
Jun 03, 2004 3.900 4.120 3.900 3.900 4,800 +0.00(+0.00%)
Jun 02, 2004 3.850 4.170 3.850 3.900 4,900 -0.27(-6.47%)
Jun 01, 2004 3.970 4.170 3.920 4.170 5,400 +0.23(+5.84%)
May 28, 2004 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
May 27, 2004 3.940 3.940 3.940 3.940 0 +0.00(+0.00%)
May 26, 2004 3.940 3.940 3.940 3.940 1,400 +0.02(+0.51%)
May 25, 2004 4.050 4.050 3.920 3.920 2,200 -0.13(-3.21%)
May 24, 2004 3.920 4.050 3.920 4.050 1,500 +0.08(+2.02%)
May 21, 2004 3.990 3.990 3.930 3.970 1,700 +0.04(+1.02%)
May 20, 2004 3.920 4.050 3.920 3.930 1,700 -0.17(-4.15%)
May 19, 2004 3.990 4.100 3.920 4.100 4,200 +0.18(+4.59%)
May 18, 2004 4.000 4.010 3.920 3.920 700 -0.04(-1.01%)
May 17, 2004 3.960 3.960 3.960 3.960 500 +0.04(+1.02%)
May 14, 2004 3.930 3.940 3.920 3.920 4,800 -0.03(-0.76%)
May 13, 2004 4.040 4.200 3.820 3.950 5,400 -0.33(-7.71%)
May 12, 2004 4.230 4.280 4.220 4.280 1,300 -0.07(-1.61%)
May 11, 2004 3.560 4.350 3.560 4.350 10,000 +0.35(+8.75%)
May 10, 2004 4.150 4.220 3.400 4.000 14,000 -0.10(-2.44%)
May 07, 2004 4.130 4.130 4.100 4.100 1,700 -0.28(-6.39%)
May 06, 2004 4.030 4.430 4.030 4.380 4,200 -0.11(-2.45%)
May 05, 2004 4.275 4.500 4.020 4.490 9,500 +0.27(+6.40%)
May 04, 2004 4.120 4.410 4.120 4.220 8,700 -0.08(-1.86%)
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.