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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 1.110 1.200 1.110 1.170 12,708 +0.00(+0.00%)
Apr 28, 2005 1.160 1.180 1.100 1.170 21,890 +0.02(+1.74%)
Apr 27, 2005 1.100 1.200 1.100 1.150 22,707 +0.04(+3.60%)
Apr 26, 2005 1.160 1.170 1.100 1.110 38,485 -0.09(-7.50%)
Apr 25, 2005 1.100 1.200 1.100 1.200 10,620 +0.10(+9.09%)
Apr 22, 2005 1.140 1.140 1.100 1.100 37,138 -0.05(-4.35%)
Apr 21, 2005 1.140 1.240 1.140 1.150 23,214 -0.04(-3.36%)
Apr 20, 2005 1.130 1.290 1.130 1.190 26,145 -0.06(-4.49%)
Apr 19, 2005 1.210 1.290 1.110 1.246 35,400 +0.11(+9.30%)
Apr 18, 2005 1.240 1.240 1.100 1.140 27,751 -0.05(-4.20%)
Apr 15, 2005 1.190 1.250 1.100 1.190 20,183 +0.00(+0.00%)
Apr 14, 2005 1.210 1.210 1.180 1.190 11,200 -0.03(-2.38%)
Apr 13, 2005 1.210 1.290 1.200 1.219 13,169 -0.08(-6.23%)
Apr 12, 2005 1.290 1.300 1.250 1.300 4,752 +0.02(+1.56%)
Apr 11, 2005 1.180 1.290 1.154 1.280 17,301 +0.06(+4.92%)
Apr 08, 2005 1.080 1.220 1.080 1.220 16,075 -0.02(-1.61%)
Apr 07, 2005 1.220 1.310 1.220 1.240 31,703 -0.06(-4.62%)
Apr 06, 2005 1.300 1.350 1.270 1.300 18,165 +0.04(+3.17%)
Apr 05, 2005 1.243 1.300 1.200 1.260 14,249 +0.07(+5.88%)
Apr 04, 2005 1.230 1.250 1.190 1.190 11,372 -0.01(-0.83%)
Apr 01, 2005 1.200 1.240 1.160 1.200 10,000 -0.03(-2.44%)
Mar 31, 2005 1.170 1.250 1.170 1.230 9,513 +0.03(+2.50%)
Mar 30, 2005 1.170 1.290 1.130 1.200 25,360 +0.00(+0.00%)
Mar 29, 2005 1.140 1.200 1.100 1.200 40,911 +0.03(+2.65%)
Mar 28, 2005 1.200 1.210 1.140 1.169 25,707 -0.06(-4.96%)
Mar 24, 2005 1.200 1.270 1.150 1.230 41,243 -0.01(-0.81%)
Mar 23, 2005 1.350 1.350 1.210 1.240 14,253 -0.07(-5.34%)
Mar 22, 2005 1.329 1.329 1.270 1.310 14,150 +0.04(+3.15%)
Mar 21, 2005 1.230 1.320 1.230 1.270 25,925 +0.02(+1.60%)
Mar 18, 2005 1.310 1.320 1.220 1.250 63,531 -0.10(-7.41%)
Mar 17, 2005 1.430 1.500 1.300 1.350 36,055 -0.05(-3.57%)
Mar 16, 2005 1.420 1.490 1.360 1.400 23,990 -0.02(-1.41%)
Mar 15, 2005 1.370 1.430 1.370 1.420 4,370 +0.02(+1.43%)
Mar 14, 2005 1.410 1.430 1.360 1.400 9,460 -0.05(-3.38%)
Mar 11, 2005 1.500 1.500 1.420 1.449 36,342 -0.03(-2.09%)
Mar 10, 2005 1.440 1.500 1.420 1.480 28,267 +0.00(+0.00%)
Mar 09, 2005 1.380 1.480 1.343 1.480 19,300 +0.06(+4.23%)
Mar 08, 2005 1.290 1.440 1.290 1.420 93,318 +0.10(+7.58%)
Mar 07, 2005 1.340 1.390 1.300 1.320 24,765 -0.02(-1.49%)
Mar 04, 2005 1.369 1.370 1.310 1.340 27,930 -0.01(-0.74%)
Mar 03, 2005 1.340 1.440 1.260 1.350 16,485 +0.01(+0.75%)
Mar 02, 2005 1.360 1.370 1.310 1.340 18,709 -0.10(-6.94%)
Mar 01, 2005 1.310 1.440 1.310 1.440 10,276 +0.05(+3.60%)
Feb 28, 2005 1.300 1.390 1.300 1.390 8,387 +0.04(+2.96%)
Feb 25, 2005 1.360 1.460 1.320 1.350 18,305 -0.03(-2.10%)
Feb 24, 2005 1.370 1.470 1.360 1.379 32,515 -0.05(-3.57%)
Feb 23, 2005 1.360 1.430 1.360 1.430 12,960 -0.01(-0.69%)
Feb 22, 2005 1.430 1.470 1.390 1.440 19,096 -0.03(-2.04%)
Feb 18, 2005 1.390 1.480 1.390 1.470 11,400 -0.01(-0.61%)
Feb 17, 2005 1.500 1.501 1.390 1.479 28,113 -0.01(-0.67%)
Feb 16, 2005 1.480 1.500 1.450 1.489 13,400 +0.01(+0.61%)
Feb 15, 2005 1.360 1.490 1.360 1.480 39,346 +0.08(+5.71%)
Feb 14, 2005 1.500 1.500 1.330 1.400 20,424 -0.02(-1.34%)
Feb 11, 2005 1.380 1.500 1.380 1.419 43,886 +0.01(+0.64%)
Feb 10, 2005 1.380 1.570 1.380 1.410 75,267 +0.03(+2.17%)
Feb 09, 2005 1.320 1.380 1.320 1.380 14,715 -0.01(-0.72%)
Feb 08, 2005 1.310 1.400 1.310 1.390 23,500 +0.01(+0.72%)
Feb 07, 2005 1.380 1.450 1.300 1.380 25,201 -0.02(-1.43%)
Feb 04, 2005 1.440 1.460 1.350 1.400 7,298 +0.00(+0.00%)
Feb 03, 2005 1.350 1.420 1.350 1.400 26,523 +0.04(+3.02%)
Feb 02, 2005 1.380 1.430 1.340 1.359 36,856 +0.01(+0.67%)
Feb 01, 2005 1.270 1.350 1.210 1.350 41,140 +0.09(+7.14%)
Jan 31, 2005 1.260 1.290 1.210 1.260 24,278 +0.01(+0.80%)
Jan 28, 2005 1.260 1.300 1.200 1.250 35,850 +0.02(+1.63%)
Jan 27, 2005 1.330 1.330 1.230 1.230 26,860 -0.05(-3.91%)
Jan 26, 2005 1.250 1.300 1.180 1.280 118,555 +0.09(+7.56%)
Jan 25, 2005 1.300 1.340 1.140 1.190 158,278 -0.11(-8.46%)
Jan 24, 2005 1.380 1.380 1.290 1.300 72,090 -0.10(-7.14%)
Jan 21, 2005 1.400 1.500 1.370 1.400 31,704 -0.01(-0.64%)
Jan 20, 2005 1.430 1.460 1.400 1.409 32,206 -0.02(-1.47%)
Jan 19, 2005 1.460 1.470 1.390 1.430 39,277 -0.09(-5.86%)
Jan 18, 2005 1.410 1.540 1.410 1.519 19,312 +0.09(+6.30%)
Jan 14, 2005 1.490 1.530 1.410 1.429 27,282 -0.05(-3.45%)
Jan 13, 2005 1.380 1.500 1.380 1.480 22,375 +0.06(+4.30%)
Jan 12, 2005 1.420 1.450 1.380 1.419 13,854 +0.02(+1.36%)
Jan 11, 2005 1.360 1.400 1.360 1.400 39,171 +0.01(+0.72%)
Jan 10, 2005 1.450 1.450 1.370 1.390 23,095 +0.01(+0.72%)
Jan 07, 2005 1.300 1.400 1.300 1.380 35,369 +0.07(+5.34%)
Jan 06, 2005 1.400 1.443 1.300 1.310 47,320 -0.08(-5.69%)
Jan 05, 2005 1.370 1.509 1.370 1.389 23,394 -0.04(-2.80%)
Jan 04, 2005 1.530 1.530 1.400 1.429 80,699 -0.07(-4.73%)
Jan 03, 2005 1.530 1.560 1.490 1.500 29,417 -0.08(-5.06%)
Dec 31, 2004 1.550 1.630 1.490 1.580 91,000 +0.01(+0.64%)
Dec 30, 2004 1.520 1.590 1.500 1.570 65,500 +0.02(+1.29%)
Dec 29, 2004 1.520 1.590 1.520 1.550 42,000 -0.02(-1.21%)
Dec 28, 2004 1.410 1.580 1.410 1.569 61,300 +0.09(+6.09%)
Dec 27, 2004 1.500 1.510 1.450 1.479 86,300 -0.03(-1.99%)
Dec 23, 2004 1.470 1.509 1.450 1.509 92,200 -0.02(-1.37%)
Dec 22, 2004 1.500 1.560 1.370 1.530 162,000 +0.02(+1.32%)
Dec 21, 2004 1.570 1.570 1.500 1.510 164,800 -0.07(-4.37%)
Dec 20, 2004 1.590 1.630 1.560 1.579 58,100 -0.05(-3.13%)
Dec 17, 2004 1.560 1.630 1.560 1.630 40,300 +0.00(+0.00%)
Dec 16, 2004 1.600 1.630 1.561 1.630 26,400 -0.01(-0.61%)
Dec 15, 2004 1.650 1.671 1.600 1.640 103,200 -0.02(-1.15%)
Dec 14, 2004 1.710 1.710 1.630 1.659 68,800 -0.06(-3.55%)
Dec 13, 2004 1.730 1.730 1.650 1.720 52,600 -0.02(-1.09%)
Dec 10, 2004 1.690 1.740 1.650 1.739 34,400 +0.04(+2.54%)
Dec 09, 2004 1.680 1.780 1.660 1.696 39,300 -0.01(-0.82%)
Dec 08, 2004 1.750 1.770 1.700 1.710 42,500 -0.04(-2.29%)
Dec 07, 2004 1.750 1.870 1.750 1.750 62,800 -0.05(-2.78%)
Dec 06, 2004 1.890 1.900 1.750 1.800 106,700 -0.05(-2.70%)
Dec 03, 2004 1.750 1.940 1.690 1.850 152,600 +0.11(+6.32%)
Dec 02, 2004 1.740 1.740 1.650 1.740 108,400 +0.05(+2.96%)
Dec 01, 2004 1.690 1.740 1.650 1.690 62,800 -0.02(-1.17%)
Nov 30, 2004 1.650 1.710 1.630 1.710 32,700 +0.04(+2.40%)
Nov 29, 2004 1.600 1.730 1.590 1.670 191,300 +0.02(+1.21%)
Nov 26, 2004 1.620 1.700 1.620 1.650 62,600 -0.01(-0.60%)
Nov 24, 2004 1.610 1.700 1.610 1.660 18,300 +0.02(+1.22%)
Nov 23, 2004 1.660 1.720 1.600 1.640 33,000 -0.06(-3.53%)
Nov 22, 2004 1.710 1.720 1.650 1.700 11,600 -0.01(-0.58%)
Nov 19, 2004 1.720 1.800 1.650 1.710 23,500 +0.00(+0.00%)
Nov 18, 2004 1.680 1.730 1.650 1.710 16,100 +0.00(+0.00%)
Nov 17, 2004 1.630 1.750 1.630 1.710 12,600 +0.03(+1.79%)
Nov 16, 2004 1.710 1.750 1.620 1.680 27,000 -0.03(-1.75%)
Nov 15, 2004 1.650 1.750 1.650 1.710 26,800 +0.00(+0.00%)
Nov 12, 2004 1.731 1.830 1.600 1.710 53,100 -0.05(-2.84%)
Nov 11, 2004 1.810 1.840 1.700 1.760 7,800 +0.00(+0.00%)
Nov 10, 2004 1.670 1.800 1.660 1.760 14,800 +0.05(+2.92%)
Nov 09, 2004 1.700 1.900 1.600 1.710 119,300 -0.01(-0.58%)
Nov 08, 2004 1.650 1.740 1.610 1.720 27,100 +0.07(+4.24%)
Nov 05, 2004 1.640 1.740 1.570 1.650 26,800 -0.07(-4.07%)
Nov 04, 2004 1.750 1.850 1.600 1.720 45,800 -0.09(-4.97%)
Nov 03, 2004 1.870 1.870 1.750 1.810 14,200 -0.01(-0.55%)
Nov 02, 2004 1.790 1.899 1.760 1.820 10,600 -0.01(-0.55%)
Nov 01, 2004 1.900 1.950 1.730 1.830 74,900 -0.03(-1.61%)
Oct 29, 2004 1.859 1.900 1.760 1.860 31,900 +0.11(+6.29%)
Oct 28, 2004 1.630 1.890 1.630 1.750 49,300 +0.01(+0.57%)
Oct 27, 2004 1.610 1.800 1.600 1.740 29,700 +0.08(+4.82%)
Oct 26, 2004 1.581 1.700 1.540 1.660 36,300 +0.02(+1.22%)
Oct 25, 2004 1.580 1.660 1.540 1.640 23,600 +0.00(+0.00%)
Oct 22, 2004 1.640 1.670 1.610 1.640 20,700 +0.01(+0.61%)
Oct 21, 2004 1.870 1.870 1.560 1.630 38,000 -0.20(-10.93%)
Oct 20, 2004 1.749 1.840 1.610 1.830 40,000 +0.15(+8.93%)
Oct 19, 2004 1.480 1.740 1.480 1.680 90,200 +0.15(+9.80%)
Oct 18, 2004 1.900 1.900 1.490 1.530 111,800 -0.37(-19.47%)
Oct 15, 2004 1.850 1.930 1.830 1.900 7,000 +0.01(+0.53%)
Oct 14, 2004 1.900 1.950 1.850 1.890 50,600 +0.00(+0.00%)
Oct 13, 2004 1.750 1.900 1.650 1.890 31,600 +0.06(+3.28%)
Oct 12, 2004 1.810 1.920 1.750 1.830 21,000 +0.01(+0.55%)
Oct 11, 2004 1.890 1.890 1.800 1.820 40,700 +0.03(+1.73%)
Oct 08, 2004 1.899 1.899 1.650 1.789 42,600 +0.12(+7.13%)
Oct 07, 2004 1.621 2.040 1.621 1.670 78,300 +0.03(+1.83%)
Oct 06, 2004 1.641 1.650 1.560 1.640 25,200 +0.04(+2.50%)
Oct 05, 2004 1.550 1.660 1.550 1.600 28,600 +0.05(+3.23%)
Oct 04, 2004 1.530 1.680 1.500 1.550 31,100 +0.05(+3.33%)
Oct 01, 2004 1.490 1.530 1.430 1.500 21,000 +0.02(+1.35%)
Sep 30, 2004 1.460 1.500 1.450 1.480 42,600 +0.01(+0.68%)
Sep 29, 2004 1.420 1.500 1.420 1.470 16,100 -0.03(-2.00%)
Sep 28, 2004 1.420 1.550 1.420 1.500 25,300 +0.03(+2.04%)
Sep 27, 2004 1.500 1.550 1.419 1.470 19,500 -0.02(-1.34%)
Sep 24, 2004 1.530 1.530 1.450 1.490 6,800 -0.02(-1.32%)
Sep 23, 2004 1.420 1.700 1.410 1.510 62,200 +0.01(+0.67%)
Sep 22, 2004 1.419 1.530 1.419 1.500 34,100 +0.05(+3.45%)
Sep 21, 2004 1.460 1.490 1.450 1.450 10,200 -0.05(-3.33%)
Sep 20, 2004 1.500 1.510 1.460 1.500 3,900 +0.00(+0.00%)
Sep 17, 2004 1.470 1.540 1.470 1.500 23,100 +0.01(+0.74%)
Sep 16, 2004 1.490 1.500 1.390 1.489 35,029 +0.04(+2.69%)
Sep 15, 2004 1.440 1.540 1.420 1.450 41,100 -0.04(-2.68%)
Sep 14, 2004 1.570 1.570 1.440 1.490 55,900 -0.07(-4.49%)
Sep 13, 2004 1.450 1.560 1.430 1.560 66,200 +0.07(+4.70%)
Sep 10, 2004 1.440 1.500 1.420 1.490 40,900 -0.01(-0.67%)
Sep 09, 2004 1.440 1.520 1.420 1.500 44,800 +0.05(+3.45%)
Sep 08, 2004 1.450 1.490 1.370 1.450 42,400 -0.03(-2.03%)
Sep 07, 2004 1.410 1.480 1.410 1.480 2,600 +0.00(+0.00%)
Sep 03, 2004 1.490 1.500 1.410 1.480 33,000 -0.01(-0.67%)
Sep 02, 2004 1.480 1.500 1.390 1.490 6,600 +0.04(+2.76%)
Sep 01, 2004 1.420 1.500 1.400 1.450 7,900 -0.02(-1.36%)
Aug 31, 2004 1.500 1.500 1.370 1.470 76,600 -0.02(-1.34%)
Aug 30, 2004 1.470 1.500 1.470 1.490 26,500 +0.03(+2.05%)
Aug 27, 2004 1.500 1.502 1.430 1.460 68,700 +0.01(+0.69%)
Aug 26, 2004 1.460 1.520 1.370 1.450 28,100 +0.00(+0.00%)
Aug 25, 2004 1.340 1.530 1.280 1.450 155,400 +0.05(+3.57%)
Aug 24, 2004 1.370 1.471 1.260 1.400 79,200 +0.04(+2.94%)
Aug 23, 2004 1.200 1.390 1.200 1.360 149,100 +0.16(+13.33%)
Aug 20, 2004 1.210 1.210 1.170 1.200 17,100 +0.02(+1.69%)
Aug 19, 2004 1.200 1.230 1.150 1.180 84,700 -0.02(-1.67%)
Aug 18, 2004 1.200 1.210 1.160 1.200 24,600 +0.00(+0.00%)
Aug 17, 2004 1.160 1.210 1.160 1.200 10,300 +0.02(+1.69%)
Aug 16, 2004 1.150 1.240 1.150 1.180 15,900 +0.00(+0.00%)
Aug 13, 2004 1.140 1.220 1.080 1.180 37,700 +0.04(+3.51%)
Aug 12, 2004 1.290 1.290 1.050 1.140 113,200 -0.02(-1.72%)
Aug 11, 2004 1.290 1.300 1.150 1.160 90,100 -0.14(-10.77%)
Aug 10, 2004 1.200 1.320 1.190 1.300 125,300 +0.13(+11.11%)
Aug 09, 2004 1.190 1.270 1.130 1.170 49,200 -0.02(-1.68%)
Aug 06, 2004 1.160 1.230 1.150 1.190 31,900 -0.04(-3.25%)
Aug 05, 2004 1.200 1.250 1.190 1.230 56,200 -0.02(-1.60%)
Aug 04, 2004 1.200 1.280 1.200 1.250 47,700 +0.02(+1.63%)
Aug 03, 2004 1.300 1.300 1.180 1.230 56,401 -0.05(-3.91%)
Aug 02, 2004 1.350 1.350 1.250 1.280 81,300 -0.01(-0.78%)
Jul 30, 2004 1.290 1.290 1.230 1.290 70,200 -0.01(-0.77%)
Jul 29, 2004 1.360 1.400 1.270 1.300 54,800 -0.05(-3.70%)
Jul 28, 2004 1.420 1.420 1.220 1.350 101,600 -0.09(-6.25%)
Jul 27, 2004 1.440 1.450 1.410 1.440 66,200 +0.00(+0.00%)
Jul 26, 2004 1.480 1.530 1.410 1.440 19,500 -0.07(-4.64%)
Jul 23, 2004 1.500 1.560 1.470 1.510 32,100 +0.01(+0.67%)
Jul 22, 2004 1.530 1.660 1.460 1.500 71,000 -0.15(-9.09%)
Jul 21, 2004 1.700 1.700 1.550 1.650 19,000 -0.05(-2.94%)
Jul 20, 2004 1.600 1.700 1.530 1.700 69,600 +0.12(+7.59%)
Jul 19, 2004 1.620 1.710 1.580 1.580 46,400 -0.14(-8.14%)
Jul 16, 2004 1.710 1.850 1.650 1.720 130,200 +0.00(+0.00%)
Jul 15, 2004 1.750 1.830 1.720 1.720 23,900 -0.03(-1.71%)
Jul 14, 2004 1.780 1.780 1.720 1.750 23,800 -0.03(-1.69%)
Jul 13, 2004 1.820 1.840 1.720 1.780 36,600 -0.01(-0.56%)
Jul 12, 2004 1.790 1.820 1.780 1.790 54,300 -0.03(-1.65%)
Jul 09, 2004 1.820 1.820 1.800 1.820 40,800 -0.01(-0.55%)
Jul 08, 2004 1.840 1.900 1.770 1.830 47,300 -0.06(-3.17%)
Jul 07, 2004 1.820 1.900 1.820 1.890 77,700 +0.03(+1.61%)
Jul 06, 2004 1.950 1.950 1.810 1.860 88,500 -0.10(-5.10%)
Jul 02, 2004 1.950 1.970 1.950 1.960 21,400 +0.01(+0.51%)
Jul 01, 2004 1.950 1.970 1.930 1.950 18,400 -0.01(-0.51%)
Jun 30, 2004 1.970 2.010 1.950 1.960 28,200 -0.03(-1.51%)
Jun 29, 2004 1.970 2.020 1.970 1.990 11,000 +0.03(+1.53%)
Jun 28, 2004 2.020 2.020 1.950 1.960 17,800 -0.01(-0.51%)
Jun 25, 2004 1.950 2.030 1.950 1.970 13,000 +0.00(+0.00%)
Jun 24, 2004 1.950 1.990 1.940 1.970 80,500 +0.02(+1.03%)
Jun 23, 2004 1.830 1.980 1.730 1.950 155,300 +0.07(+3.72%)
Jun 22, 2004 1.850 1.880 1.850 1.880 72,400 -0.02(-1.05%)
Jun 21, 2004 1.870 1.930 1.870 1.900 40,000 -0.05(-2.56%)
Jun 18, 2004 1.900 1.980 1.870 1.950 165,100 +0.00(+0.00%)
Jun 17, 2004 1.930 1.950 1.880 1.950 98,700 -0.05(-2.50%)
Jun 16, 2004 2.040 2.070 1.970 2.000 78,000 -0.09(-4.31%)
Jun 15, 2004 1.970 2.110 1.950 2.090 46,200 +0.09(+4.50%)
Jun 14, 2004 2.060 2.130 1.900 2.000 81,300 -0.11(-5.21%)
Jun 10, 2004 2.200 2.230 2.110 2.110 32,900 -0.16(-7.05%)
Jun 09, 2004 2.300 2.300 2.180 2.270 21,200 -0.05(-2.16%)
Jun 08, 2004 2.260 2.320 2.260 2.320 9,100 +0.02(+0.87%)
Jun 07, 2004 2.350 2.350 2.170 2.300 54,600 -0.02(-0.86%)
Jun 04, 2004 2.260 2.320 2.170 2.320 31,700 +0.10(+4.50%)
Jun 03, 2004 2.160 2.260 2.160 2.220 19,600 -0.01(-0.45%)
Jun 02, 2004 2.270 2.290 2.160 2.230 46,000 +0.03(+1.36%)
Jun 01, 2004 2.060 2.210 2.060 2.200 21,500 +0.09(+4.27%)
May 28, 2004 2.020 2.120 2.020 2.110 25,800 +0.02(+0.96%)
May 27, 2004 2.000 2.140 2.000 2.090 129,400 +0.04(+1.95%)
May 26, 2004 2.030 2.130 2.010 2.050 270,600 -0.05(-2.38%)
May 25, 2004 2.000 2.140 1.990 2.100 220,000 -0.06(-2.78%)
May 24, 2004 2.120 2.190 2.100 2.160 55,900 +0.04(+1.89%)
May 21, 2004 2.050 2.170 2.010 2.120 76,500 -0.03(-1.40%)
May 20, 2004 2.230 2.230 2.060 2.150 48,100 +0.01(+0.47%)
May 19, 2004 2.150 2.230 2.060 2.140 46,900 -0.01(-0.47%)
May 18, 2004 2.220 2.269 2.020 2.150 47,600 -0.09(-4.02%)
May 17, 2004 2.300 2.320 2.220 2.240 15,200 -0.06(-2.61%)
May 14, 2004 2.280 2.350 2.120 2.300 70,600 +0.04(+1.77%)
May 13, 2004 2.260 2.280 2.070 2.260 135,500 +0.01(+0.44%)
May 12, 2004 2.102 2.260 2.070 2.250 29,600 +0.17(+8.17%)
May 11, 2004 2.080 2.140 2.020 2.080 76,500 +0.09(+4.52%)
May 10, 2004 1.940 2.090 1.900 1.990 53,900 +0.02(+1.02%)
May 07, 2004 1.860 2.180 1.860 1.970 118,100 +0.07(+3.68%)
May 06, 2004 1.990 1.990 1.850 1.900 104,700 -0.09(-4.52%)
May 05, 2004 2.190 2.190 1.850 1.990 125,300 -0.06(-2.93%)
May 04, 2004 2.250 2.250 2.000 2.050 69,600 -0.09(-4.21%)
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.