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

EFI (NQ: EFII )

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 (%)
May 31, 2005 18.96 19.06 18.94 19.00 246,662 -0.06(-0.31%)
May 27, 2005 19.04 19.07 18.85 19.06 138,058 -0.05(-0.26%)
May 26, 2005 18.79 19.13 18.79 19.11 369,980 +0.21(+1.11%)
May 25, 2005 18.96 19.00 18.68 18.90 318,904 -0.07(-0.37%)
May 24, 2005 18.35 19.00 18.28 18.97 542,500 +0.55(+2.99%)
May 23, 2005 18.46 18.50 18.26 18.42 556,349 -0.08(-0.43%)
May 20, 2005 18.69 18.69 18.41 18.50 304,283 -0.34(-1.80%)
May 19, 2005 18.69 18.95 18.65 18.84 167,455 +0.11(+0.59%)
May 18, 2005 18.19 18.73 18.17 18.73 450,600 +0.45(+2.46%)
May 17, 2005 18.51 18.65 18.01 18.28 460,125 -0.37(-1.98%)
May 16, 2005 18.08 18.65 18.01 18.65 442,054 +0.65(+3.61%)
May 13, 2005 17.69 18.11 17.51 18.00 1,700,081 +0.38(+2.16%)
May 12, 2005 17.20 17.70 17.15 17.62 704,181 +0.42(+2.44%)
May 11, 2005 16.93 17.30 16.80 17.20 320,446 +0.19(+1.12%)
May 10, 2005 17.04 17.25 16.97 17.01 144,904 -0.26(-1.51%)
May 09, 2005 17.35 17.35 16.95 17.27 165,637 +0.05(+0.29%)
May 06, 2005 17.06 17.39 16.93 17.22 512,677 +0.31(+1.83%)
May 05, 2005 16.97 17.09 16.82 16.91 242,568 -0.10(-0.59%)
May 04, 2005 16.51 17.11 16.51 17.01 299,030 +0.42(+2.53%)
May 03, 2005 16.51 16.69 16.47 16.59 390,083 +0.00(+0.00%)
May 02, 2005 16.46 16.61 16.37 16.59 263,337 +0.17(+1.04%)
Apr 29, 2005 16.46 16.57 16.25 16.42 315,272 -0.05(-0.30%)
Apr 28, 2005 16.59 16.80 16.46 16.47 122,992 -0.23(-1.38%)
Apr 27, 2005 16.51 16.93 16.51 16.70 199,492 +0.11(+0.66%)
Apr 26, 2005 16.93 17.18 16.59 16.59 283,457 -0.50(-2.93%)
Apr 25, 2005 17.22 17.27 16.98 17.09 233,726 -0.09(-0.52%)
Apr 22, 2005 17.39 17.59 16.90 17.18 290,297 -0.32(-1.83%)
Apr 21, 2005 16.52 17.59 16.35 17.50 674,113 +1.13(+6.90%)
Apr 20, 2005 16.77 17.08 16.30 16.37 567,035 -0.32(-1.92%)
Apr 19, 2005 16.42 17.04 16.42 16.69 718,247 +0.27(+1.64%)
Apr 18, 2005 16.56 16.76 16.12 16.42 776,163 -0.18(-1.11%)
Apr 15, 2005 17.35 17.59 16.53 16.60 949,189 -0.06(-0.34%)
Apr 14, 2005 16.81 16.94 16.64 16.66 370,483 -0.18(-1.07%)
Apr 13, 2005 17.07 17.19 16.78 16.84 422,967 -0.31(-1.81%)
Apr 12, 2005 16.95 17.21 16.87 17.15 487,464 +0.15(+0.88%)
Apr 11, 2005 17.09 17.09 16.91 17.00 303,493 +0.00(+0.00%)
Apr 08, 2005 17.14 17.20 16.94 17.00 195,545 -0.20(-1.16%)
Apr 07, 2005 17.22 17.30 17.06 17.20 239,983 +0.00(+0.00%)
Apr 06, 2005 17.32 17.40 17.15 17.20 250,552 -0.09(-0.52%)
Apr 05, 2005 17.25 17.30 17.07 17.29 200,255 +0.12(+0.70%)
Apr 04, 2005 17.52 17.58 17.13 17.17 270,358 -0.31(-1.77%)
Apr 01, 2005 17.85 18.08 17.35 17.48 331,139 -0.36(-2.02%)
Mar 31, 2005 18.00 18.14 17.58 17.84 487,361 -0.26(-1.44%)
Mar 30, 2005 17.63 18.12 17.51 18.10 630,382 +0.50(+2.84%)
Mar 29, 2005 17.02 17.64 17.02 17.60 503,651 +0.45(+2.62%)
Mar 28, 2005 17.02 17.20 16.90 17.15 228,936 +0.05(+0.29%)
Mar 24, 2005 17.07 17.20 16.96 17.10 299,136 +0.10(+0.59%)
Mar 23, 2005 16.92 17.09 16.90 17.00 306,738 -0.03(-0.18%)
Mar 22, 2005 16.98 17.07 16.90 17.03 376,510 -0.02(-0.12%)
Mar 21, 2005 16.80 17.10 16.80 17.05 186,318 +0.14(+0.83%)
Mar 18, 2005 16.79 16.99 16.79 16.91 488,073 +0.07(+0.42%)
Mar 17, 2005 16.97 16.99 16.77 16.84 494,966 +0.02(+0.12%)
Mar 16, 2005 16.72 17.00 16.70 16.82 192,467 +0.05(+0.30%)
Mar 15, 2005 17.19 17.21 16.74 16.77 331,442 -0.32(-1.87%)
Mar 14, 2005 16.76 17.11 16.76 17.09 414,260 +0.20(+1.18%)
Mar 11, 2005 16.98 16.98 16.75 16.89 452,497 -0.02(-0.12%)
Mar 10, 2005 16.73 17.06 16.73 16.91 307,125 +0.14(+0.83%)
Mar 09, 2005 16.64 16.90 16.64 16.77 354,590 +0.08(+0.48%)
Mar 08, 2005 16.73 16.93 16.69 16.69 286,201 -0.06(-0.36%)
Mar 07, 2005 16.75 17.00 16.61 16.75 158,790 +0.11(+0.66%)
Mar 04, 2005 16.63 16.71 16.42 16.64 345,922 +0.04(+0.24%)
Mar 03, 2005 16.50 16.82 16.50 16.60 378,485 +0.04(+0.24%)
Mar 02, 2005 16.57 16.67 16.42 16.56 389,196 -0.11(-0.66%)
Mar 01, 2005 16.52 16.77 16.39 16.67 759,016 +0.10(+0.60%)
Feb 28, 2005 16.50 16.60 16.46 16.57 659,434 +0.03(+0.18%)
Feb 25, 2005 16.60 16.72 16.48 16.54 761,616 -0.05(-0.30%)
Feb 24, 2005 16.50 16.75 16.45 16.59 489,253 +0.05(+0.30%)
Feb 23, 2005 16.64 16.64 16.45 16.54 184,143 +0.04(+0.24%)
Feb 22, 2005 16.51 16.70 16.40 16.50 338,257 -0.18(-1.08%)
Feb 18, 2005 16.88 16.88 16.50 16.68 367,455 -0.18(-1.07%)
Feb 17, 2005 16.86 16.92 16.78 16.86 584,647 -0.03(-0.15%)
Feb 16, 2005 16.52 16.95 16.52 16.89 754,065 +0.30(+1.78%)
Feb 15, 2005 16.90 16.90 16.47 16.59 596,072 -0.21(-1.25%)
Feb 14, 2005 16.69 16.91 16.68 16.80 312,405 +0.11(+0.63%)
Feb 11, 2005 16.42 16.78 16.39 16.70 238,324 +0.16(+1.00%)
Feb 10, 2005 16.53 16.70 16.44 16.53 264,144 -0.07(-0.42%)
Feb 09, 2005 16.76 16.89 16.50 16.60 438,233 -0.32(-1.89%)
Feb 08, 2005 16.80 16.99 16.78 16.92 281,346 +0.04(+0.24%)
Feb 07, 2005 16.85 17.05 16.77 16.88 356,812 -0.10(-0.59%)
Feb 04, 2005 16.26 17.05 16.26 16.98 374,245 +0.57(+3.47%)
Feb 03, 2005 16.33 16.54 16.30 16.41 504,298 -0.15(-0.91%)
Feb 02, 2005 16.73 16.74 16.30 16.56 758,558 -0.29(-1.72%)
Feb 01, 2005 17.00 17.11 16.77 16.85 508,209 -0.15(-0.88%)
Jan 31, 2005 16.79 17.01 16.76 17.00 394,096 +0.39(+2.35%)
Jan 28, 2005 16.53 16.75 16.53 16.61 386,587 +0.06(+0.36%)
Jan 27, 2005 16.53 16.75 16.27 16.55 816,043 +0.11(+0.67%)
Jan 26, 2005 16.50 16.54 16.27 16.44 1,164,847 -0.03(-0.18%)
Jan 25, 2005 16.64 16.75 16.21 16.47 513,911 -0.12(-0.72%)
Jan 24, 2005 16.56 16.87 16.44 16.59 328,983 -0.06(-0.36%)
Jan 21, 2005 16.94 16.94 16.35 16.65 698,790 -0.21(-1.25%)
Jan 20, 2005 16.32 16.93 16.28 16.86 741,757 +0.47(+2.87%)
Jan 19, 2005 16.51 16.71 16.13 16.39 446,685 -0.32(-1.92%)
Jan 18, 2005 16.39 16.76 16.23 16.71 310,583 +0.25(+1.52%)
Jan 14, 2005 16.20 16.63 16.20 16.46 427,771 +0.20(+1.23%)
Jan 13, 2005 16.50 16.50 16.19 16.26 685,853 -0.22(-1.33%)
Jan 12, 2005 16.29 16.50 16.18 16.48 576,628 +0.31(+1.92%)
Jan 11, 2005 16.60 16.61 16.07 16.17 698,175 -0.53(-3.17%)
Jan 10, 2005 16.48 16.91 16.33 16.70 915,433 +0.17(+1.03%)
Jan 07, 2005 17.02 17.02 16.46 16.53 510,842 -0.39(-2.30%)
Jan 06, 2005 16.80 17.22 16.80 16.92 342,297 +0.01(+0.06%)
Jan 05, 2005 17.14 17.30 16.81 16.91 854,018 -0.25(-1.46%)
Jan 04, 2005 17.50 17.60 17.06 17.16 883,911 -0.29(-1.66%)
Jan 03, 2005 17.31 17.56 17.31 17.45 478,489 +0.04(+0.23%)
Dec 31, 2004 17.30 17.62 17.24 17.41 270,900 +0.05(+0.29%)
Dec 30, 2004 17.32 17.48 17.32 17.36 226,100 -0.02(-0.12%)
Dec 29, 2004 17.29 17.47 17.00 17.38 482,900 +0.53(+3.15%)
Dec 28, 2004 16.48 16.97 16.48 16.85 395,200 +0.27(+1.63%)
Dec 27, 2004 16.47 16.73 16.45 16.58 397,300 -0.01(-0.06%)
Dec 23, 2004 16.51 16.69 16.44 16.59 582,400 +0.00(+0.00%)
Dec 22, 2004 16.46 16.72 16.46 16.59 643,800 +0.00(+0.00%)
Dec 21, 2004 16.57 16.93 16.51 16.59 685,900 -0.14(-0.84%)
Dec 20, 2004 16.51 17.06 16.50 16.73 1,566,600 +0.25(+1.52%)
Dec 17, 2004 16.06 17.19 15.91 16.48 4,541,400 -1.63(-9.00%)
Dec 16, 2004 18.11 18.20 17.99 18.11 776,600 -0.01(-0.06%)
Dec 15, 2004 18.00 18.33 18.00 18.12 497,400 -0.03(-0.17%)
Dec 14, 2004 18.00 18.23 17.81 18.15 192,600 +0.25(+1.40%)
Dec 13, 2004 17.82 18.05 17.66 17.90 631,000 +0.20(+1.13%)
Dec 10, 2004 17.55 17.83 17.55 17.70 480,000 +0.09(+0.51%)
Dec 09, 2004 17.94 18.07 17.59 17.61 389,400 -0.53(-2.92%)
Dec 08, 2004 18.23 18.44 18.03 18.14 490,200 -0.12(-0.66%)
Dec 07, 2004 18.73 18.73 18.23 18.26 620,100 -0.49(-2.61%)
Dec 06, 2004 18.15 18.92 18.15 18.75 710,600 +0.35(+1.90%)
Dec 03, 2004 17.83 18.54 17.72 18.40 675,900 +0.48(+2.68%)
Dec 02, 2004 17.54 18.02 17.52 17.92 621,800 +0.40(+2.28%)
Dec 01, 2004 16.70 17.54 16.70 17.52 607,800 +0.79(+4.72%)
Nov 30, 2004 16.78 17.04 16.69 16.73 339,500 -0.07(-0.42%)
Nov 29, 2004 17.10 17.28 16.76 16.80 550,300 -0.28(-1.64%)
Nov 26, 2004 16.97 17.19 16.97 17.08 91,600 +0.10(+0.59%)
Nov 24, 2004 16.95 17.22 16.89 16.98 414,400 -0.02(-0.12%)
Nov 23, 2004 17.32 17.51 16.96 17.00 619,200 -0.44(-2.52%)
Nov 22, 2004 17.30 17.52 17.22 17.44 308,000 +0.01(+0.06%)
Nov 19, 2004 17.51 17.66 17.38 17.43 238,000 -0.14(-0.80%)
Nov 18, 2004 17.83 18.01 17.48 17.57 313,900 -0.32(-1.79%)
Nov 17, 2004 17.75 18.00 17.70 17.89 375,100 +0.28(+1.59%)
Nov 16, 2004 17.95 18.00 17.55 17.61 249,200 -0.27(-1.51%)
Nov 15, 2004 17.61 17.96 17.57 17.88 250,600 +0.15(+0.85%)
Nov 12, 2004 17.81 18.00 17.63 17.73 805,400 -0.49(-2.69%)
Nov 11, 2004 18.08 18.39 17.98 18.22 281,400 +0.26(+1.45%)
Nov 10, 2004 18.36 18.36 17.90 17.96 543,500 -0.30(-1.64%)
Nov 09, 2004 18.09 18.38 18.09 18.26 261,100 +0.08(+0.44%)
Nov 08, 2004 18.19 18.50 18.12 18.18 257,000 -0.26(-1.41%)
Nov 05, 2004 18.23 18.50 18.15 18.44 591,900 +0.20(+1.10%)
Nov 04, 2004 18.15 18.45 18.10 18.24 261,400 -0.14(-0.76%)
Nov 03, 2004 18.24 18.56 18.13 18.38 742,300 +0.33(+1.83%)
Nov 02, 2004 18.21 18.24 17.94 18.05 183,000 -0.11(-0.61%)
Nov 01, 2004 18.03 18.28 17.91 18.16 286,000 +0.12(+0.67%)
Oct 29, 2004 17.57 18.04 17.51 18.04 743,800 +0.44(+2.50%)
Oct 28, 2004 17.53 17.83 17.47 17.60 155,000 -0.20(-1.12%)
Oct 27, 2004 17.44 17.85 17.19 17.80 499,100 +0.30(+1.71%)
Oct 26, 2004 17.25 17.56 17.19 17.50 426,400 +0.15(+0.86%)
Oct 25, 2004 17.20 17.86 17.13 17.35 978,400 -0.06(-0.34%)
Oct 22, 2004 17.26 17.59 17.14 17.41 741,000 +0.22(+1.28%)
Oct 21, 2004 17.30 17.88 16.67 17.19 1,730,000 +0.74(+4.50%)
Oct 20, 2004 17.18 17.18 16.35 16.45 665,100 -0.62(-3.63%)
Oct 19, 2004 17.25 17.60 16.98 17.07 292,200 -0.26(-1.50%)
Oct 18, 2004 17.09 17.45 16.75 17.33 604,700 +0.23(+1.35%)
Oct 15, 2004 17.01 17.34 16.95 17.10 459,400 +0.01(+0.06%)
Oct 14, 2004 17.10 17.29 16.96 17.09 540,500 -0.03(-0.18%)
Oct 13, 2004 17.23 17.34 17.08 17.12 517,800 +0.01(+0.06%)
Oct 12, 2004 16.81 17.19 16.59 17.11 464,500 +0.23(+1.36%)
Oct 11, 2004 16.65 16.92 16.40 16.88 297,300 +0.32(+1.93%)
Oct 08, 2004 16.95 17.18 16.42 16.56 472,900 -0.54(-3.16%)
Oct 07, 2004 17.20 17.50 16.92 17.10 380,500 -0.14(-0.81%)
Oct 06, 2004 16.82 17.32 16.71 17.24 449,800 +0.45(+2.68%)
Oct 05, 2004 17.00 17.18 16.79 16.79 558,800 -0.15(-0.89%)
Oct 04, 2004 16.74 17.23 16.56 16.94 600,200 +0.34(+2.05%)
Oct 01, 2004 16.37 16.74 16.21 16.60 522,000 +0.36(+2.22%)
Sep 30, 2004 16.29 16.41 16.10 16.24 346,900 +0.10(+0.62%)
Sep 29, 2004 16.19 16.31 16.03 16.14 977,100 +0.01(+0.06%)
Sep 28, 2004 16.21 16.21 16.04 16.13 358,500 +0.07(+0.44%)
Sep 27, 2004 16.50 16.56 16.05 16.06 286,200 -0.34(-2.07%)
Sep 24, 2004 16.84 16.90 16.34 16.40 370,200 -0.34(-2.03%)
Sep 23, 2004 16.41 16.79 16.35 16.74 2,253,000 +0.30(+1.82%)
Sep 22, 2004 16.39 16.62 16.30 16.44 524,700 -0.18(-1.08%)
Sep 21, 2004 16.90 16.90 16.18 16.62 477,100 -0.06(-0.36%)
Sep 20, 2004 16.70 16.90 16.50 16.68 422,400 +0.16(+0.97%)
Sep 17, 2004 16.76 16.94 16.50 16.52 1,078,500 -0.18(-1.08%)
Sep 16, 2004 16.74 16.86 16.60 16.70 379,900 -0.10(-0.60%)
Sep 15, 2004 16.80 16.94 16.65 16.80 534,400 -0.03(-0.18%)
Sep 14, 2004 16.92 16.94 16.51 16.83 592,200 -0.02(-0.12%)
Sep 13, 2004 16.82 17.21 16.78 16.85 941,000 +0.03(+0.18%)
Sep 10, 2004 16.99 17.01 16.55 16.82 1,457,500 -0.18(-1.06%)
Sep 09, 2004 17.09 17.09 16.71 17.00 1,257,600 -0.04(-0.23%)
Sep 08, 2004 16.61 17.15 16.51 17.04 1,497,300 +0.23(+1.37%)
Sep 07, 2004 16.19 16.84 16.05 16.81 3,737,600 +0.59(+3.64%)
Sep 03, 2004 17.02 17.88 15.00 16.22 14,173,600 -4.38(-21.26%)
Sep 02, 2004 20.45 20.67 19.85 20.60 1,098,000 +0.06(+0.29%)
Sep 01, 2004 19.87 20.68 19.87 20.54 684,800 +0.66(+3.32%)
Aug 31, 2004 20.10 20.33 19.77 19.88 399,100 -0.31(-1.54%)
Aug 30, 2004 20.39 20.57 20.02 20.19 420,000 -0.38(-1.85%)
Aug 27, 2004 20.05 20.76 19.97 20.57 386,200 +0.47(+2.34%)
Aug 26, 2004 20.24 20.49 20.10 20.10 398,200 -0.19(-0.94%)
Aug 25, 2004 19.39 20.34 19.39 20.29 561,600 +0.70(+3.57%)
Aug 24, 2004 19.55 19.63 19.35 19.59 284,400 +0.24(+1.24%)
Aug 23, 2004 19.45 19.60 19.30 19.35 193,500 -0.15(-0.77%)
Aug 20, 2004 19.18 19.59 19.10 19.50 202,400 +0.41(+2.15%)
Aug 19, 2004 19.48 19.54 18.86 19.09 774,200 -0.52(-2.65%)
Aug 18, 2004 18.59 19.78 18.49 19.61 789,496 +0.91(+4.87%)
Aug 17, 2004 18.48 19.02 18.36 18.70 251,300 +0.17(+0.92%)
Aug 16, 2004 18.37 18.85 18.30 18.53 558,300 +0.27(+1.48%)
Aug 13, 2004 18.52 18.53 18.11 18.26 451,400 -0.16(-0.87%)
Aug 12, 2004 18.51 18.70 18.10 18.42 1,317,700 -0.22(-1.18%)
Aug 11, 2004 19.08 19.13 18.37 18.64 665,900 -0.51(-2.66%)
Aug 10, 2004 18.73 19.18 18.53 19.15 511,700 +0.43(+2.30%)
Aug 09, 2004 18.90 19.10 18.70 18.72 272,000 -0.23(-1.21%)
Aug 06, 2004 19.33 19.46 18.46 18.95 935,300 -0.64(-3.27%)
Aug 05, 2004 19.55 19.77 19.45 19.59 780,900 +0.02(+0.10%)
Aug 04, 2004 19.62 19.72 19.18 19.57 598,100 -0.11(-0.56%)
Aug 03, 2004 20.15 20.15 19.60 19.68 606,700 -0.33(-1.65%)
Aug 02, 2004 19.96 20.30 19.81 20.01 899,600 -0.06(-0.30%)
Jul 30, 2004 20.23 20.41 19.93 20.07 782,900 -0.17(-0.84%)
Jul 29, 2004 20.49 20.54 20.07 20.24 798,500 -0.05(-0.25%)
Jul 28, 2004 20.24 20.48 19.91 20.29 1,193,000 -0.10(-0.49%)
Jul 27, 2004 20.38 20.59 19.97 20.39 1,310,200 +0.20(+0.99%)
Jul 26, 2004 20.60 20.69 20.02 20.19 1,465,500 -0.45(-2.18%)
Jul 23, 2004 19.60 20.93 19.50 20.64 2,255,300 +1.81(+9.61%)
Jul 22, 2004 21.12 22.00 18.83 18.83 7,495,800 -5.16(-21.51%)
Jul 21, 2004 25.04 25.04 23.95 23.99 466,700 -0.97(-3.89%)
Jul 20, 2004 24.54 24.96 24.34 24.96 310,000 +0.43(+1.75%)
Jul 19, 2004 24.85 24.85 24.16 24.53 707,900 -0.27(-1.09%)
Jul 16, 2004 25.35 25.39 24.66 24.80 453,500 -0.40(-1.59%)
Jul 15, 2004 25.19 25.67 25.06 25.20 384,500 -0.01(-0.04%)
Jul 14, 2004 25.34 25.53 24.85 25.21 656,000 -0.32(-1.25%)
Jul 13, 2004 25.62 25.95 25.35 25.53 362,000 -0.10(-0.39%)
Jul 12, 2004 25.42 25.88 24.81 25.63 1,754,200 -1.10(-4.12%)
Jul 09, 2004 27.09 27.28 26.40 26.73 363,400 -0.13(-0.48%)
Jul 08, 2004 25.74 27.20 25.74 26.86 1,013,000 +0.91(+3.51%)
Jul 07, 2004 27.02 27.20 25.75 25.95 912,700 -0.86(-3.21%)
Jul 06, 2004 27.15 27.42 26.79 26.81 379,800 -0.39(-1.43%)
Jul 02, 2004 27.34 27.56 27.17 27.20 563,100 -0.16(-0.58%)
Jul 01, 2004 28.02 28.26 27.11 27.36 1,373,600 -0.90(-3.18%)
Jun 30, 2004 27.74 28.57 27.65 28.26 1,712,800 +0.54(+1.95%)
Jun 29, 2004 27.33 27.75 27.14 27.72 307,800 +0.51(+1.87%)
Jun 28, 2004 27.70 27.80 26.97 27.21 362,600 -0.51(-1.84%)
Jun 25, 2004 27.41 27.75 27.27 27.72 961,700 +0.07(+0.25%)
Jun 24, 2004 27.57 27.75 27.40 27.65 510,500 +0.09(+0.33%)
Jun 23, 2004 27.15 27.57 26.84 27.56 670,200 +0.17(+0.62%)
Jun 22, 2004 26.90 27.40 26.70 27.39 714,300 +0.37(+1.37%)
Jun 21, 2004 27.50 27.50 26.97 27.02 291,400 -0.39(-1.42%)
Jun 18, 2004 26.87 27.50 26.75 27.41 441,100 +0.35(+1.29%)
Jun 17, 2004 27.40 27.40 26.69 27.06 377,600 -0.34(-1.24%)
Jun 16, 2004 27.47 27.59 27.24 27.40 301,100 -0.06(-0.22%)
Jun 15, 2004 27.29 27.80 27.17 27.46 438,100 +0.53(+1.97%)
Jun 14, 2004 27.51 27.87 26.69 26.93 353,300 -0.84(-3.02%)
Jun 10, 2004 27.42 27.78 27.31 27.77 202,200 +0.35(+1.28%)
Jun 09, 2004 28.00 28.00 27.04 27.42 300,100 -0.46(-1.65%)
Jun 08, 2004 27.27 28.00 27.27 27.88 414,700 +0.47(+1.71%)
Jun 07, 2004 27.35 27.57 27.07 27.41 396,400 +0.32(+1.18%)
Jun 04, 2004 26.98 27.45 26.80 27.09 230,600 +0.28(+1.04%)
Jun 03, 2004 27.23 27.24 26.51 26.81 365,500 -0.44(-1.61%)
Jun 02, 2004 27.44 27.58 27.23 27.25 295,000 -0.14(-0.51%)
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.