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

Edap Tms Sa ADR (NQ: EDAP )

6.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 4.110 4.110 3.860 3.870 13,770 -0.12(-3.01%)
Nov 29, 2005 4.500 4.500 3.800 3.990 49,131 -0.38(-8.70%)
Nov 28, 2005 3.950 4.414 3.830 4.370 85,403 +0.57(+15.00%)
Nov 25, 2005 3.700 3.840 3.450 3.800 13,299 +0.20(+5.56%)
Nov 23, 2005 3.310 3.600 3.260 3.600 15,600 +0.08(+2.27%)
Nov 22, 2005 3.550 3.580 3.250 3.520 20,710 -0.03(-0.85%)
Nov 21, 2005 3.500 3.570 3.300 3.550 12,500 -0.10(-2.74%)
Nov 18, 2005 3.710 3.810 3.650 3.650 7,905 -0.09(-2.41%)
Nov 17, 2005 3.570 3.850 3.570 3.740 6,000 +0.17(+4.76%)
Nov 16, 2005 3.680 3.680 3.540 3.570 5,500 -0.08(-2.19%)
Nov 15, 2005 3.660 3.780 3.650 3.650 7,550 -0.01(-0.27%)
Nov 14, 2005 3.590 3.810 3.560 3.660 9,068 +0.13(+3.68%)
Nov 11, 2005 3.700 3.700 3.530 3.530 3,700 +0.03(+0.86%)
Nov 10, 2005 3.620 3.690 3.500 3.500 13,700 -0.22(-5.91%)
Nov 09, 2005 3.500 3.889 3.500 3.720 9,230 -0.02(-0.53%)
Nov 08, 2005 3.760 3.760 3.740 3.740 11,710 -0.03(-0.82%)
Nov 07, 2005 3.831 3.880 3.760 3.771 15,010 -0.08(-2.05%)
Nov 04, 2005 3.910 3.920 3.830 3.850 3,800 +0.04(+1.05%)
Nov 03, 2005 3.890 3.910 3.780 3.810 9,470 -0.09(-2.31%)
Nov 02, 2005 3.800 3.900 3.800 3.900 22,730 +0.00(+0.00%)
Nov 01, 2005 4.000 4.000 3.820 3.900 7,449 +0.02(+0.52%)
Oct 31, 2005 3.600 3.900 3.600 3.880 40,820 +0.18(+4.86%)
Oct 28, 2005 3.730 3.770 3.580 3.700 5,500 +0.13(+3.64%)
Oct 27, 2005 3.400 3.900 3.400 3.570 8,800 +0.17(+5.00%)
Oct 26, 2005 3.110 3.590 3.110 3.400 16,493 +0.09(+2.72%)
Oct 25, 2005 3.190 3.430 3.110 3.310 7,300 -0.06(-1.78%)
Oct 24, 2005 3.660 3.710 3.100 3.370 34,304 -0.41(-10.85%)
Oct 21, 2005 3.780 3.800 3.780 3.780 1,300 -0.03(-0.79%)
Oct 20, 2005 3.520 3.900 3.520 3.810 19,893 +0.29(+8.24%)
Oct 19, 2005 3.610 3.610 3.160 3.520 14,286 +0.01(+0.28%)
Oct 18, 2005 3.620 3.680 3.470 3.510 2,900 -0.03(-0.96%)
Oct 17, 2005 3.630 3.630 3.370 3.544 2,750 +0.10(+2.92%)
Oct 14, 2005 3.500 3.510 3.400 3.443 700 -0.21(-5.66%)
Oct 13, 2005 3.570 3.800 3.570 3.650 4,580 -0.05(-1.35%)
Oct 12, 2005 3.610 3.700 3.510 3.700 5,571 +0.17(+4.82%)
Oct 11, 2005 3.480 3.650 3.410 3.530 3,700 -0.01(-0.28%)
Oct 10, 2005 3.630 3.670 3.320 3.540 4,697 +0.12(+3.51%)
Oct 07, 2005 3.640 3.640 3.350 3.420 8,547 -0.10(-2.84%)
Oct 06, 2005 3.630 3.630 3.510 3.520 3,000 -0.13(-3.56%)
Oct 05, 2005 3.630 3.670 3.470 3.650 3,300 +0.02(+0.55%)
Oct 04, 2005 3.650 3.700 3.430 3.630 7,670 +0.08(+2.25%)
Oct 03, 2005 3.500 3.690 3.470 3.550 6,900 -0.01(-0.28%)
Sep 30, 2005 3.690 3.690 3.440 3.560 9,827 +0.11(+3.19%)
Sep 29, 2005 3.340 3.620 3.200 3.450 22,605 +0.08(+2.37%)
Sep 28, 2005 3.550 3.700 3.180 3.370 19,134 -0.23(-6.39%)
Sep 27, 2005 3.610 3.610 3.420 3.600 4,800 +0.01(+0.28%)
Sep 26, 2005 3.450 3.640 3.370 3.590 4,844 -0.02(-0.55%)
Sep 23, 2005 3.610 3.660 3.520 3.610 3,285 -0.03(-0.82%)
Sep 22, 2005 3.640 3.700 3.520 3.640 7,200 +0.02(+0.55%)
Sep 21, 2005 3.610 3.710 3.520 3.620 5,400 +0.09(+2.55%)
Sep 20, 2005 3.650 3.730 3.530 3.530 6,000 -0.21(-5.61%)
Sep 19, 2005 3.740 3.770 3.540 3.740 28,310 +0.19(+5.35%)
Sep 16, 2005 3.570 3.750 3.540 3.550 8,556 -0.12(-3.27%)
Sep 15, 2005 3.740 3.740 3.530 3.670 4,400 -0.00(-0.05%)
Sep 14, 2005 3.680 3.680 3.650 3.672 6,400 -0.03(-0.76%)
Sep 13, 2005 3.860 3.890 3.680 3.700 4,500 -0.15(-3.90%)
Sep 12, 2005 3.730 3.980 3.700 3.850 7,200 +0.03(+0.79%)
Sep 09, 2005 3.750 3.940 3.750 3.820 5,583 +0.02(+0.53%)
Sep 08, 2005 3.900 3.900 3.800 3.800 3,100 -0.20(-5.00%)
Sep 07, 2005 3.990 4.050 3.920 4.000 9,683 -0.10(-2.44%)
Sep 06, 2005 4.000 4.100 3.890 4.100 12,220 +0.15(+3.80%)
Sep 02, 2005 3.780 3.950 3.720 3.950 3,000 +0.15(+3.95%)
Sep 01, 2005 3.810 3.970 3.750 3.800 9,609 +0.04(+1.06%)
Aug 31, 2005 3.930 3.930 3.750 3.760 4,691 -0.03(-0.79%)
Aug 30, 2005 3.810 3.940 3.770 3.790 23,116 -0.06(-1.56%)
Aug 29, 2005 3.900 4.110 3.850 3.850 2,300 +0.02(+0.42%)
Aug 26, 2005 3.900 3.900 3.834 3.834 1,400 +0.03(+0.89%)
Aug 25, 2005 3.830 3.950 3.800 3.800 7,260 +0.00(+0.00%)
Aug 24, 2005 3.850 3.970 3.750 3.800 16,030 -0.05(-1.30%)
Aug 23, 2005 3.910 4.040 3.850 3.850 5,810 +0.00(+0.00%)
Aug 22, 2005 3.920 4.080 3.840 3.850 9,400 -0.16(-3.99%)
Aug 19, 2005 4.010 4.010 4.000 4.010 401 -0.06(-1.47%)
Aug 18, 2005 4.080 4.190 3.950 4.070 5,100 +0.11(+2.78%)
Aug 17, 2005 3.950 4.150 3.950 3.960 5,050 -0.08(-1.98%)
Aug 16, 2005 3.850 4.190 3.800 4.040 41,700 +0.22(+5.76%)
Aug 15, 2005 3.800 3.830 3.800 3.820 16,000 -0.16(-4.02%)
Aug 12, 2005 3.900 4.000 3.900 3.980 1,100 -0.01(-0.25%)
Aug 11, 2005 3.820 3.990 3.780 3.990 8,000 +0.18(+4.72%)
Aug 10, 2005 3.800 4.000 3.790 3.810 25,459 +0.06(+1.60%)
Aug 09, 2005 3.700 3.980 3.650 3.750 7,064 +0.05(+1.35%)
Aug 08, 2005 3.800 3.970 3.700 3.700 18,200 -0.11(-2.89%)
Aug 05, 2005 3.850 4.190 3.800 3.810 6,990 -0.22(-5.46%)
Aug 04, 2005 3.820 4.150 3.820 4.030 5,100 +0.23(+6.05%)
Aug 03, 2005 3.810 3.980 3.790 3.800 16,650 -0.04(-1.04%)
Aug 02, 2005 3.810 3.930 3.800 3.840 7,175 -0.01(-0.26%)
Aug 01, 2005 3.960 3.960 3.750 3.850 4,360 -0.13(-3.27%)
Jul 29, 2005 4.000 4.000 3.980 3.980 2,100 -0.03(-0.75%)
Jul 28, 2005 4.172 4.250 4.010 4.010 2,945 -0.24(-5.65%)
Jul 27, 2005 4.000 4.250 4.000 4.250 1,800 +0.17(+4.17%)
Jul 26, 2005 4.080 4.080 4.000 4.080 6,115 -0.05(-1.21%)
Jul 25, 2005 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 22, 2005 4.080 4.130 4.080 4.130 250 -0.07(-1.67%)
Jul 21, 2005 4.051 4.270 4.051 4.200 21,155 +0.23(+5.79%)
Jul 20, 2005 4.004 4.004 3.970 3.970 3,050 -0.14(-3.41%)
Jul 19, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jul 18, 2005 4.110 4.110 4.030 4.110 1,800 -0.04(-0.96%)
Jul 15, 2005 4.110 4.150 4.110 4.150 1,166 +0.00(+0.00%)
Jul 14, 2005 4.000 4.200 3.840 4.150 8,714 -0.05(-1.19%)
Jul 13, 2005 3.980 4.200 3.932 4.200 11,136 +0.35(+9.09%)
Jul 12, 2005 3.661 3.850 3.650 3.850 11,506 +0.19(+5.19%)
Jul 11, 2005 3.500 3.670 3.500 3.660 7,407 +0.07(+1.95%)
Jul 08, 2005 3.650 3.690 3.550 3.590 8,800 -0.09(-2.45%)
Jul 07, 2005 3.660 3.680 3.660 3.680 3,000 +0.02(+0.55%)
Jul 06, 2005 3.660 3.670 3.650 3.660 16,300 +0.00(+0.00%)
Jul 05, 2005 3.680 3.720 3.660 3.660 13,100 +0.01(+0.27%)
Jul 01, 2005 3.680 3.730 3.650 3.650 21,600 +0.00(+0.00%)
Jun 30, 2005 3.750 3.750 3.650 3.650 6,100 -0.15(-3.95%)
Jun 29, 2005 3.810 3.810 3.790 3.800 10,906 +0.01(+0.26%)
Jun 28, 2005 3.970 3.970 3.790 3.790 44,356 -0.20(-5.01%)
Jun 27, 2005 3.700 4.000 3.700 3.990 8,900 -0.02(-0.50%)
Jun 24, 2005 4.190 4.190 3.880 4.010 6,100 +0.02(+0.50%)
Jun 23, 2005 3.920 3.991 3.880 3.990 6,800 -0.01(-0.25%)
Jun 22, 2005 4.000 4.100 3.900 4.000 2,700 -0.02(-0.50%)
Jun 21, 2005 4.070 4.190 3.910 4.020 36,400 +0.03(+0.75%)
Jun 20, 2005 3.891 4.070 3.891 3.990 8,815 +0.04(+1.01%)
Jun 17, 2005 3.950 4.018 3.930 3.950 3,150 +0.06(+1.54%)
Jun 16, 2005 3.990 4.020 3.880 3.890 15,046 -0.12(-2.99%)
Jun 15, 2005 3.990 4.160 3.990 4.010 6,801 -0.10(-2.43%)
Jun 14, 2005 4.170 4.180 4.030 4.110 4,500 -0.02(-0.48%)
Jun 13, 2005 4.100 4.180 4.000 4.130 8,126 +0.13(+3.25%)
Jun 10, 2005 4.210 4.210 4.000 4.000 9,177 -0.31(-7.19%)
Jun 09, 2005 4.270 4.440 4.220 4.310 9,300 +0.03(+0.70%)
Jun 08, 2005 4.200 4.390 4.190 4.280 13,533 +0.04(+0.94%)
Jun 07, 2005 4.430 4.450 4.160 4.240 7,791 -0.04(-0.93%)
Jun 06, 2005 4.430 4.430 4.230 4.280 6,025 -0.22(-4.89%)
Jun 03, 2005 4.290 4.500 4.160 4.500 18,849 +0.34(+8.17%)
Jun 02, 2005 4.280 4.290 4.160 4.160 6,200 -0.06(-1.42%)
Jun 01, 2005 4.150 4.310 4.150 4.220 12,834 -0.07(-1.63%)
May 31, 2005 4.180 4.380 4.150 4.290 8,167 +0.07(+1.66%)
May 27, 2005 4.140 4.380 4.140 4.220 3,456 +0.01(+0.24%)
May 26, 2005 4.430 4.430 4.120 4.210 3,300 -0.05(-1.17%)
May 25, 2005 4.150 4.320 4.110 4.260 4,400 +0.23(+5.71%)
May 24, 2005 4.740 4.740 3.940 4.030 25,700 -0.34(-7.78%)
May 23, 2005 4.200 4.500 4.100 4.370 23,850 +0.27(+6.59%)
May 20, 2005 4.100 4.110 4.028 4.100 2,710 +0.03(+0.74%)
May 19, 2005 4.190 4.190 4.020 4.070 6,700 -0.09(-2.16%)
May 18, 2005 4.120 4.240 4.120 4.160 15,700 +0.13(+3.23%)
May 17, 2005 4.150 4.200 3.940 4.030 15,499 -0.12(-2.89%)
May 16, 2005 4.080 4.390 4.030 4.150 6,200 -0.06(-1.43%)
May 13, 2005 4.240 4.440 3.850 4.210 13,402 +0.21(+5.25%)
May 12, 2005 3.930 4.200 3.930 4.000 34,184 -0.50(-11.11%)
May 11, 2005 3.930 4.500 3.930 4.500 19,900 +0.16(+3.69%)
May 10, 2005 4.350 4.450 4.100 4.340 6,940 +0.15(+3.58%)
May 09, 2005 4.090 4.440 4.030 4.190 19,125 +0.08(+1.95%)
May 06, 2005 4.100 4.170 4.100 4.110 6,420 -0.02(-0.48%)
May 05, 2005 4.170 4.200 4.130 4.130 15,100 -0.17(-3.95%)
May 04, 2005 4.350 4.500 4.200 4.300 8,389 -0.04(-0.92%)
May 03, 2005 4.490 4.500 4.240 4.340 9,100 +0.08(+1.88%)
May 02, 2005 4.390 4.440 3.990 4.260 6,019 -0.09(-2.07%)
Apr 29, 2005 4.440 4.480 4.100 4.350 2,500 -0.11(-2.47%)
Apr 28, 2005 4.400 4.470 4.150 4.460 13,430 +0.06(+1.36%)
Apr 27, 2005 4.310 4.472 4.310 4.400 6,400 -0.08(-1.79%)
Apr 26, 2005 4.340 4.480 4.280 4.480 12,721 +0.18(+4.19%)
Apr 25, 2005 4.260 4.480 4.260 4.300 6,850 -0.07(-1.69%)
Apr 22, 2005 4.040 4.400 3.890 4.374 10,995 +0.37(+9.35%)
Apr 21, 2005 4.240 4.420 3.870 4.000 20,110 -0.28(-6.54%)
Apr 20, 2005 4.030 4.400 4.030 4.280 4,090 +0.04(+1.06%)
Apr 19, 2005 4.300 4.450 4.050 4.235 17,875 -0.17(-3.75%)
Apr 18, 2005 4.260 4.490 4.250 4.400 7,100 +0.04(+0.92%)
Apr 15, 2005 4.500 4.525 4.320 4.360 11,028 -0.13(-2.90%)
Apr 14, 2005 4.400 4.490 4.400 4.490 7,883 +0.02(+0.45%)
Apr 13, 2005 4.750 4.750 4.470 4.470 9,215 -0.03(-0.67%)
Apr 12, 2005 4.500 4.750 4.410 4.500 21,200 +0.01(+0.22%)
Apr 11, 2005 5.000 5.000 4.400 4.490 29,073 -0.15(-3.15%)
Apr 08, 2005 4.700 4.750 4.500 4.636 17,913 -0.07(-1.57%)
Apr 07, 2005 4.960 5.000 4.710 4.710 9,811 -0.04(-0.84%)
Apr 06, 2005 5.000 5.000 4.720 4.750 4,300 -0.20(-4.04%)
Apr 05, 2005 4.679 4.980 4.679 4.950 14,891 +0.26(+5.54%)
Apr 04, 2005 4.540 4.770 4.510 4.690 8,500 +0.07(+1.49%)
Apr 01, 2005 4.740 4.750 4.620 4.621 2,400 +0.08(+1.78%)
Mar 31, 2005 4.360 4.540 4.350 4.540 7,399 +0.06(+1.34%)
Mar 30, 2005 4.350 4.480 4.350 4.480 7,850 +0.27(+6.41%)
Mar 29, 2005 3.510 4.540 3.440 4.210 9,500 +0.49(+13.17%)
Mar 28, 2005 3.540 3.800 3.540 3.720 6,212 +0.15(+4.20%)
Mar 24, 2005 3.710 4.130 3.560 3.570 31,642 -0.33(-8.46%)
Mar 23, 2005 4.011 4.011 3.900 3.900 9,700 -0.15(-3.70%)
Mar 22, 2005 4.060 4.170 4.050 4.050 6,200 -0.01(-0.25%)
Mar 21, 2005 4.200 4.210 4.050 4.060 14,815 -0.18(-4.25%)
Mar 18, 2005 4.390 4.500 4.240 4.240 12,618 -0.04(-0.93%)
Mar 17, 2005 4.511 4.511 4.280 4.280 1,100 -0.14(-3.17%)
Mar 16, 2005 4.330 4.459 4.300 4.420 15,900 +0.07(+1.61%)
Mar 15, 2005 4.570 4.580 4.350 4.350 10,500 -0.24(-5.23%)
Mar 14, 2005 4.490 4.590 4.490 4.590 1,000 +0.18(+4.08%)
Mar 11, 2005 4.570 4.570 4.410 4.410 600 +0.00(+0.00%)
Mar 10, 2005 4.200 4.630 4.200 4.410 13,046 -0.09(-2.00%)
Mar 09, 2005 4.480 4.630 4.460 4.500 11,150 +0.05(+1.12%)
Mar 08, 2005 4.200 4.470 4.200 4.450 10,947 +0.19(+4.46%)
Mar 07, 2005 4.400 4.400 4.260 4.260 12,322 -0.10(-2.29%)
Mar 04, 2005 4.311 4.400 4.311 4.360 5,069 +0.05(+1.16%)
Mar 03, 2005 4.410 4.410 4.250 4.310 11,612 -0.10(-2.27%)
Mar 02, 2005 4.500 4.500 4.260 4.410 10,458 -0.10(-2.22%)
Mar 01, 2005 4.950 4.950 4.420 4.510 11,374 -0.30(-6.24%)
Feb 28, 2005 4.850 4.920 4.790 4.810 23,073 +0.02(+0.42%)
Feb 25, 2005 4.650 4.790 4.320 4.790 29,675 +0.29(+6.44%)
Feb 24, 2005 4.130 4.500 4.130 4.500 23,077 +0.36(+8.70%)
Feb 23, 2005 4.030 4.250 4.010 4.140 10,949 +0.10(+2.48%)
Feb 22, 2005 4.310 4.310 4.040 4.040 36,026 -0.34(-7.76%)
Feb 18, 2005 4.500 4.500 4.091 4.380 43,002 +0.07(+1.62%)
Feb 17, 2005 4.150 4.400 4.100 4.310 28,572 +0.14(+3.36%)
Feb 16, 2005 4.740 4.740 4.170 4.170 23,899 -0.23(-5.23%)
Feb 15, 2005 4.390 4.670 4.390 4.400 17,010 -0.27(-5.78%)
Feb 14, 2005 4.680 4.680 4.610 4.670 6,810 -0.10(-2.10%)
Feb 11, 2005 4.950 4.950 4.680 4.770 23,650 -0.01(-0.25%)
Feb 10, 2005 4.890 4.950 4.700 4.782 65,340 -0.10(-2.01%)
Feb 09, 2005 4.600 4.880 4.590 4.880 62,373 +0.11(+2.31%)
Feb 08, 2005 5.000 5.000 4.420 4.770 23,387 +0.18(+3.92%)
Feb 07, 2005 4.780 4.780 4.300 4.590 48,621 -0.10(-2.13%)
Feb 04, 2005 4.600 4.890 4.500 4.690 44,361 +0.06(+1.30%)
Feb 03, 2005 4.900 4.900 4.520 4.630 45,802 -0.29(-5.89%)
Feb 02, 2005 5.100 5.100 4.800 4.920 44,649 -0.19(-3.72%)
Feb 01, 2005 5.240 5.240 4.970 5.110 30,613 +0.02(+0.39%)
Jan 31, 2005 5.240 5.240 4.990 5.090 51,402 +0.13(+2.62%)
Jan 28, 2005 5.010 5.010 4.910 4.960 18,127 +0.01(+0.20%)
Jan 27, 2005 5.250 5.250 4.860 4.950 38,097 +0.05(+1.02%)
Jan 26, 2005 5.500 5.500 4.850 4.900 89,048 -0.08(-1.57%)
Jan 25, 2005 4.800 5.460 4.750 4.978 89,407 +0.18(+3.71%)
Jan 24, 2005 4.510 4.990 4.510 4.800 82,299 +0.30(+6.67%)
Jan 21, 2005 4.420 5.160 4.420 4.500 77,964 +0.08(+1.81%)
Jan 20, 2005 4.100 4.460 4.060 4.420 57,180 +0.35(+8.60%)
Jan 19, 2005 3.850 4.090 3.810 4.070 163,170 +0.22(+5.71%)
Jan 18, 2005 3.850 3.850 3.800 3.850 97,673 +0.00(+0.00%)
Jan 14, 2005 3.680 3.960 3.670 3.850 73,120 +0.21(+5.77%)
Jan 13, 2005 3.580 3.650 3.580 3.640 19,500 -0.10(-2.67%)
Jan 12, 2005 3.510 3.740 3.510 3.740 10,650 +0.19(+5.35%)
Jan 11, 2005 3.490 3.970 3.410 3.550 53,765 -0.25(-6.58%)
Jan 10, 2005 3.500 3.810 3.500 3.800 27,520 +0.19(+5.20%)
Jan 07, 2005 3.580 3.700 3.580 3.612 25,900 -0.07(-1.85%)
Jan 06, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Jan 05, 2005 3.640 3.750 3.500 3.680 15,640 -0.02(-0.54%)
Jan 04, 2005 3.740 3.810 3.570 3.700 23,380 -0.04(-1.07%)
Jan 03, 2005 3.700 3.840 3.650 3.740 49,297 -0.06(-1.58%)
Dec 31, 2004 3.900 3.920 3.800 3.800 4,350 +0.07(+1.88%)
Dec 30, 2004 3.780 3.790 3.700 3.730 8,300 -0.05(-1.32%)
Dec 29, 2004 3.650 3.830 3.650 3.780 28,700 +0.06(+1.61%)
Dec 28, 2004 3.460 3.731 3.450 3.720 14,300 +0.27(+7.83%)
Dec 27, 2004 3.890 3.890 3.290 3.450 52,500 +0.05(+1.47%)
Dec 23, 2004 3.400 3.445 3.400 3.400 13,400 +0.04(+1.19%)
Dec 22, 2004 3.370 3.400 3.300 3.360 30,600 +0.04(+1.20%)
Dec 21, 2004 3.300 3.390 3.250 3.320 4,800 +0.01(+0.30%)
Dec 20, 2004 3.179 3.310 3.131 3.310 21,600 +0.13(+4.09%)
Dec 17, 2004 3.160 3.180 3.150 3.180 8,000 +0.03(+0.95%)
Dec 16, 2004 3.400 3.400 3.100 3.150 12,100 +0.02(+0.64%)
Dec 15, 2004 3.150 3.169 3.010 3.130 6,100 -0.05(-1.54%)
Dec 14, 2004 3.190 3.200 3.051 3.179 14,200 -0.01(-0.34%)
Dec 13, 2004 3.150 3.210 3.010 3.190 14,200 +0.21(+7.05%)
Dec 10, 2004 3.000 3.030 2.970 2.980 8,300 -0.02(-0.67%)
Dec 09, 2004 3.000 3.090 2.970 3.000 15,000 -0.07(-2.28%)
Dec 08, 2004 3.100 3.150 2.990 3.070 28,200 -0.03(-0.97%)
Dec 07, 2004 3.100 3.180 3.070 3.100 27,800 +0.02(+0.65%)
Dec 06, 2004 3.010 3.130 2.970 3.080 50,700 +0.12(+4.05%)
Dec 03, 2004 2.860 2.990 2.860 2.960 17,600 +0.11(+3.86%)
Dec 02, 2004 2.900 2.970 2.850 2.850 44,500 -0.04(-1.38%)
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.