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

Charles River Laboratories Intl (NY: CRL )

233.47 +3.58 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 46.45 46.45 46.00 46.01 173,200 -0.44(-0.95%)
Dec 30, 2004 46.30 46.57 46.00 46.45 448,300 +0.14(+0.30%)
Dec 29, 2004 46.40 46.66 46.22 46.31 224,300 +0.11(+0.24%)
Dec 28, 2004 45.72 46.25 45.72 46.20 466,600 +0.42(+0.92%)
Dec 27, 2004 46.20 46.20 45.59 45.78 376,200 -0.77(-1.65%)
Dec 23, 2004 47.30 47.34 46.54 46.55 400,400 -0.59(-1.25%)
Dec 22, 2004 46.80 47.39 46.50 47.14 443,300 +0.42(+0.90%)
Dec 21, 2004 46.67 46.96 46.48 46.72 468,500 -0.15(-0.32%)
Dec 20, 2004 46.70 47.00 46.41 46.87 745,400 +0.33(+0.71%)
Dec 17, 2004 46.60 47.25 46.25 46.54 1,083,500 +0.44(+0.95%)
Dec 16, 2004 44.32 46.12 44.32 46.10 1,393,800 +1.79(+4.04%)
Dec 15, 2004 45.90 46.00 44.31 44.31 1,959,800 -2.44(-5.22%)
Dec 14, 2004 47.05 47.20 46.36 46.75 917,600 -0.30(-0.64%)
Dec 13, 2004 47.76 47.76 47.04 47.05 675,300 -0.71(-1.49%)
Dec 10, 2004 47.95 48.42 47.72 47.76 481,900 -0.69(-1.42%)
Dec 09, 2004 47.99 48.46 47.80 48.45 499,700 +0.45(+0.94%)
Dec 08, 2004 47.70 48.20 47.67 48.00 378,900 +0.29(+0.61%)
Dec 07, 2004 48.00 48.10 47.60 47.71 555,200 -0.20(-0.42%)
Dec 06, 2004 47.81 48.18 47.41 47.91 357,000 +0.10(+0.21%)
Dec 03, 2004 47.75 48.09 47.62 47.81 266,100 -0.16(-0.33%)
Dec 02, 2004 47.30 47.98 47.30 47.97 362,400 +0.57(+1.20%)
Dec 01, 2004 46.50 47.48 46.00 47.40 474,200 +0.65(+1.39%)
Nov 30, 2004 46.95 47.10 46.75 46.75 283,900 -0.30(-0.64%)
Nov 29, 2004 47.35 47.38 46.70 47.05 435,900 -0.33(-0.70%)
Nov 26, 2004 47.30 47.64 47.21 47.38 151,100 -0.07(-0.15%)
Nov 24, 2004 47.35 47.71 47.29 47.45 275,400 +0.20(+0.42%)
Nov 23, 2004 46.28 47.45 46.27 47.25 691,200 +0.56(+1.20%)
Nov 22, 2004 46.14 47.07 45.93 46.69 661,100 +0.63(+1.37%)
Nov 19, 2004 46.00 46.30 45.31 46.06 786,100 +0.06(+0.13%)
Nov 18, 2004 45.13 46.37 44.95 46.00 1,516,400 +0.87(+1.93%)
Nov 17, 2004 44.90 45.64 44.90 45.13 717,800 +0.34(+0.76%)
Nov 16, 2004 44.96 45.17 44.74 44.79 690,800 -0.12(-0.27%)
Nov 15, 2004 44.75 45.40 44.75 44.91 880,800 -0.09(-0.20%)
Nov 12, 2004 44.95 45.14 44.35 45.00 769,700 +0.00(+0.00%)
Nov 11, 2004 45.81 45.86 44.95 45.00 908,600 -0.86(-1.88%)
Nov 10, 2004 46.83 46.99 45.84 45.86 977,300 -1.03(-2.20%)
Nov 09, 2004 46.80 47.32 46.50 46.89 744,800 +0.26(+0.56%)
Nov 08, 2004 47.05 47.11 46.59 46.63 476,100 -0.37(-0.79%)
Nov 05, 2004 46.60 47.04 46.56 47.00 662,000 +0.50(+1.08%)
Nov 04, 2004 46.40 46.75 45.81 46.50 547,400 +0.25(+0.54%)
Nov 03, 2004 46.00 46.73 46.00 46.25 788,300 +0.29(+0.63%)
Nov 02, 2004 46.40 47.06 45.78 45.96 864,600 -0.84(-1.79%)
Nov 01, 2004 46.92 47.00 46.17 46.80 889,100 +0.01(+0.02%)
Oct 29, 2004 48.15 48.58 46.66 46.79 1,175,300 -0.82(-1.72%)
Oct 28, 2004 47.90 48.23 47.60 47.61 418,600 -0.29(-0.61%)
Oct 27, 2004 46.99 48.13 46.83 47.90 723,300 +0.92(+1.96%)
Oct 26, 2004 47.15 47.70 46.89 46.98 665,200 -0.06(-0.13%)
Oct 25, 2004 46.80 47.38 46.64 47.04 647,700 -0.11(-0.23%)
Oct 22, 2004 48.10 48.12 46.89 47.15 693,400 -1.15(-2.38%)
Oct 21, 2004 48.79 48.87 47.70 48.30 838,400 -0.49(-1.00%)
Oct 20, 2004 48.65 48.99 47.88 48.79 2,151,600 +0.08(+0.16%)
Oct 19, 2004 48.25 49.05 47.91 48.71 800,600 +0.91(+1.90%)
Oct 18, 2004 46.60 48.49 46.25 47.80 828,100 +0.35(+0.74%)
Oct 15, 2004 46.48 47.60 46.33 47.45 498,700 +1.10(+2.37%)
Oct 14, 2004 46.20 47.00 46.17 46.35 364,400 +0.10(+0.22%)
Oct 13, 2004 46.60 46.67 45.90 46.25 438,800 -0.18(-0.39%)
Oct 12, 2004 46.59 46.78 46.17 46.43 470,700 -0.15(-0.32%)
Oct 11, 2004 46.05 47.13 45.89 46.58 837,100 +1.14(+2.51%)
Oct 08, 2004 45.30 45.73 45.22 45.44 585,500 +0.08(+0.18%)
Oct 07, 2004 46.11 46.11 45.28 45.36 370,500 -1.00(-2.16%)
Oct 06, 2004 46.10 46.36 46.00 46.36 259,300 +0.20(+0.43%)
Oct 05, 2004 46.30 46.30 45.91 46.16 497,900 -0.22(-0.47%)
Oct 04, 2004 46.69 46.71 46.35 46.38 756,900 -0.26(-0.56%)
Oct 01, 2004 45.95 46.66 45.89 46.64 379,700 +0.84(+1.83%)
Sep 30, 2004 45.70 45.88 44.90 45.80 788,500 +0.02(+0.04%)
Sep 29, 2004 46.10 46.10 45.67 45.78 333,100 -0.17(-0.37%)
Sep 28, 2004 45.75 46.09 45.27 45.95 520,300 +0.25(+0.55%)
Sep 27, 2004 45.85 45.86 45.47 45.70 511,900 -0.31(-0.67%)
Sep 24, 2004 46.23 46.23 45.86 46.01 234,400 -0.28(-0.60%)
Sep 23, 2004 46.60 46.81 46.26 46.29 365,400 -0.24(-0.52%)
Sep 22, 2004 47.10 47.10 46.23 46.53 490,400 -0.72(-1.52%)
Sep 21, 2004 46.84 47.39 46.52 47.25 874,800 +0.42(+0.90%)
Sep 20, 2004 46.63 46.99 46.45 46.83 765,000 +0.42(+0.90%)
Sep 17, 2004 46.00 46.50 46.00 46.41 522,900 +0.41(+0.89%)
Sep 16, 2004 45.16 46.30 45.16 46.00 610,800 +0.84(+1.86%)
Sep 15, 2004 44.40 45.21 44.36 45.16 553,900 +0.81(+1.83%)
Sep 14, 2004 44.20 44.45 44.15 44.35 241,000 +0.08(+0.18%)
Sep 13, 2004 44.25 44.35 44.11 44.27 326,900 +0.12(+0.27%)
Sep 10, 2004 43.97 44.37 43.76 44.15 505,300 +0.15(+0.34%)
Sep 09, 2004 44.44 44.47 43.85 44.00 383,800 -0.44(-0.99%)
Sep 08, 2004 44.39 44.72 44.24 44.44 347,800 -0.01(-0.02%)
Sep 07, 2004 44.10 44.48 44.10 44.45 229,000 +0.45(+1.02%)
Sep 03, 2004 44.30 44.40 43.80 44.00 185,900 -0.38(-0.86%)
Sep 02, 2004 44.00 44.70 43.90 44.38 279,800 +0.31(+0.70%)
Sep 01, 2004 43.58 44.30 43.51 44.07 363,500 +0.52(+1.19%)
Aug 31, 2004 43.40 43.74 43.26 43.55 340,600 +0.22(+0.51%)
Aug 30, 2004 44.14 44.18 43.26 43.33 205,100 -0.81(-1.84%)
Aug 27, 2004 43.38 44.28 43.33 44.14 377,500 +0.88(+2.03%)
Aug 26, 2004 43.43 43.46 43.20 43.26 220,700 -0.23(-0.53%)
Aug 25, 2004 43.49 43.58 43.20 43.49 227,600 -0.04(-0.09%)
Aug 24, 2004 43.45 43.57 43.25 43.53 304,700 +0.22(+0.51%)
Aug 23, 2004 43.45 43.59 43.10 43.31 317,200 -0.09(-0.21%)
Aug 20, 2004 42.90 43.51 42.85 43.40 261,900 +0.38(+0.88%)
Aug 19, 2004 42.80 43.19 42.54 43.02 467,300 +0.25(+0.58%)
Aug 18, 2004 42.58 42.93 42.45 42.77 542,200 +0.21(+0.49%)
Aug 17, 2004 42.40 42.81 42.27 42.56 508,100 +0.28(+0.66%)
Aug 16, 2004 41.75 42.35 41.75 42.28 539,000 +0.52(+1.25%)
Aug 13, 2004 42.04 42.23 41.57 41.76 216,100 -0.15(-0.36%)
Aug 12, 2004 42.65 42.71 41.89 41.91 379,900 -0.86(-2.01%)
Aug 11, 2004 42.35 42.94 42.01 42.77 445,400 +0.40(+0.94%)
Aug 10, 2004 41.95 42.42 41.88 42.37 574,200 +0.56(+1.34%)
Aug 09, 2004 42.42 42.49 41.67 41.81 482,100 -0.47(-1.11%)
Aug 06, 2004 43.12 43.12 42.07 42.28 834,700 -0.85(-1.97%)
Aug 05, 2004 44.15 44.15 43.06 43.13 615,000 -0.85(-1.93%)
Aug 04, 2004 44.45 44.51 43.78 43.98 542,400 -0.52(-1.17%)
Aug 03, 2004 45.40 45.44 44.46 44.50 501,200 -1.00(-2.20%)
Aug 02, 2004 44.90 45.50 44.44 45.50 591,700 +0.43(+0.95%)
Jul 30, 2004 45.15 45.20 44.67 45.07 532,400 -0.04(-0.09%)
Jul 29, 2004 43.80 45.90 43.78 45.11 1,992,500 +2.36(+5.52%)
Jul 28, 2004 43.28 43.28 42.50 42.75 628,500 -0.52(-1.20%)
Jul 27, 2004 42.79 43.33 42.63 43.27 602,100 +0.63(+1.48%)
Jul 26, 2004 42.62 42.96 42.60 42.64 569,700 +0.02(+0.05%)
Jul 23, 2004 43.00 43.10 42.61 42.62 258,400 -0.37(-0.86%)
Jul 22, 2004 43.21 43.28 42.92 42.99 760,400 -0.30(-0.69%)
Jul 21, 2004 44.11 44.20 43.24 43.29 1,144,700 -0.57(-1.30%)
Jul 20, 2004 43.53 43.88 43.30 43.86 430,300 +0.33(+0.76%)
Jul 19, 2004 44.04 44.04 43.33 43.53 463,400 -0.51(-1.16%)
Jul 16, 2004 44.43 44.43 44.00 44.04 691,500 -0.38(-0.86%)
Jul 15, 2004 44.84 44.84 44.23 44.42 534,800 -0.28(-0.63%)
Jul 14, 2004 44.18 45.14 44.17 44.70 1,328,900 +0.41(+0.93%)
Jul 13, 2004 43.85 44.30 43.75 44.29 844,900 +0.57(+1.30%)
Jul 12, 2004 43.31 43.75 43.00 43.72 1,077,800 +0.65(+1.51%)
Jul 09, 2004 43.55 43.73 42.78 43.07 1,122,600 -0.48(-1.10%)
Jul 08, 2004 44.35 44.36 43.50 43.55 652,300 -0.64(-1.45%)
Jul 07, 2004 44.43 44.53 43.94 44.19 1,754,100 -0.29(-0.65%)
Jul 06, 2004 43.74 44.63 43.67 44.48 1,308,400 +0.75(+1.72%)
Jul 02, 2004 43.48 44.15 42.37 43.73 1,752,900 +0.51(+1.18%)
Jul 01, 2004 48.10 48.15 42.70 43.22 5,040,000 -5.65(-11.56%)
Jun 30, 2004 47.80 48.97 47.80 48.87 533,200 +1.25(+2.62%)
Jun 29, 2004 46.65 47.70 46.62 47.62 556,000 +1.13(+2.43%)
Jun 28, 2004 47.29 47.29 46.41 46.49 205,000 -0.76(-1.61%)
Jun 25, 2004 46.65 47.28 46.65 47.25 222,000 +0.71(+1.53%)
Jun 24, 2004 46.33 46.90 46.25 46.54 230,600 +0.25(+0.54%)
Jun 23, 2004 45.40 46.29 45.40 46.29 173,800 +1.01(+2.23%)
Jun 22, 2004 44.99 45.33 44.78 45.28 244,000 +0.54(+1.21%)
Jun 21, 2004 45.17 45.26 44.73 44.74 311,600 -0.42(-0.93%)
Jun 18, 2004 45.40 45.58 45.11 45.16 157,200 -0.36(-0.79%)
Jun 17, 2004 46.15 46.18 45.33 45.52 208,000 -0.67(-1.45%)
Jun 16, 2004 45.65 46.29 45.55 46.19 254,100 +0.79(+1.74%)
Jun 15, 2004 45.41 45.54 45.08 45.40 153,400 +0.00(+0.00%)
Jun 14, 2004 45.55 45.66 45.06 45.40 237,600 -0.12(-0.26%)
Jun 10, 2004 45.14 45.54 44.81 45.52 556,800 +0.28(+0.62%)
Jun 09, 2004 45.34 45.45 45.00 45.24 311,700 -0.09(-0.20%)
Jun 08, 2004 45.10 45.50 45.05 45.33 224,700 +0.08(+0.18%)
Jun 07, 2004 44.72 45.30 44.68 45.25 271,300 +0.33(+0.73%)
Jun 04, 2004 44.85 45.08 44.62 44.92 106,700 +0.27(+0.60%)
Jun 03, 2004 45.53 45.87 44.65 44.65 130,900 -0.81(-1.78%)
Jun 02, 2004 45.78 45.99 45.46 45.46 178,700 -0.17(-0.37%)
Jun 01, 2004 45.00 45.64 44.91 45.63 218,300 +0.55(+1.22%)
May 28, 2004 45.05 45.26 44.86 45.08 169,900 +0.08(+0.18%)
May 27, 2004 44.66 45.17 44.57 45.00 234,500 +0.35(+0.78%)
May 26, 2004 43.75 44.71 43.75 44.65 261,300 +0.75(+1.71%)
May 25, 2004 43.95 44.20 43.71 43.90 468,800 -0.10(-0.23%)
May 24, 2004 44.15 44.57 43.81 44.00 222,400 +0.06(+0.14%)
May 21, 2004 43.75 44.30 43.70 43.94 252,600 +0.13(+0.30%)
May 20, 2004 44.00 44.36 43.71 43.81 286,600 -0.26(-0.59%)
May 19, 2004 44.40 44.76 44.04 44.07 306,200 +0.07(+0.16%)
May 18, 2004 44.05 44.39 43.93 44.00 260,600 -0.13(-0.29%)
May 17, 2004 44.45 44.45 43.80 44.13 328,300 -0.42(-0.94%)
May 14, 2004 44.81 45.12 44.40 44.55 287,700 -0.22(-0.49%)
May 13, 2004 44.02 44.98 43.88 44.77 465,100 +0.77(+1.75%)
May 12, 2004 44.67 44.67 43.39 44.00 659,100 -0.66(-1.48%)
May 11, 2004 44.54 44.90 44.31 44.66 463,800 +0.12(+0.27%)
May 10, 2004 45.35 45.43 44.49 44.54 743,300 -0.81(-1.79%)
May 07, 2004 45.95 46.20 45.35 45.35 396,700 -0.70(-1.52%)
May 06, 2004 46.45 46.45 45.94 46.05 475,000 -0.45(-0.97%)
May 05, 2004 46.50 46.97 46.30 46.50 599,800 +0.10(+0.22%)
May 04, 2004 45.80 46.63 45.42 46.40 574,700 +0.52(+1.13%)
May 03, 2004 45.95 46.62 45.59 45.88 603,300 -0.12(-0.26%)
Apr 30, 2004 46.15 46.33 45.84 46.00 342,100 +0.00(+0.00%)
Apr 29, 2004 47.00 47.05 45.45 46.00 785,100 -0.56(-1.20%)
Apr 28, 2004 47.15 47.15 46.13 46.56 264,100 -0.54(-1.15%)
Apr 27, 2004 46.74 47.30 46.51 47.10 434,900 +0.37(+0.79%)
Apr 26, 2004 45.82 47.60 45.82 46.73 472,200 +1.01(+2.21%)
Apr 23, 2004 46.10 46.46 45.30 45.72 194,700 -0.27(-0.59%)
Apr 22, 2004 45.73 46.17 45.59 45.99 365,600 +0.33(+0.72%)
Apr 21, 2004 45.52 45.77 45.31 45.66 373,700 +0.14(+0.31%)
Apr 20, 2004 45.80 46.20 45.50 45.52 222,200 -0.17(-0.37%)
Apr 19, 2004 45.60 46.00 45.35 45.69 387,800 +0.19(+0.42%)
Apr 16, 2004 45.76 45.76 45.41 45.50 335,600 -0.34(-0.74%)
Apr 15, 2004 45.67 45.95 45.34 45.84 408,200 +0.17(+0.37%)
Apr 14, 2004 45.35 45.81 45.35 45.67 398,200 +0.15(+0.33%)
Apr 13, 2004 45.89 46.05 45.35 45.52 543,300 -0.37(-0.81%)
Apr 12, 2004 45.57 45.95 45.32 45.89 683,100 +0.79(+1.75%)
Apr 08, 2004 45.15 45.58 44.98 45.10 313,700 +0.12(+0.27%)
Apr 07, 2004 45.00 45.18 44.64 44.98 284,100 +0.20(+0.45%)
Apr 06, 2004 44.80 44.92 44.61 44.78 225,100 -0.19(-0.42%)
Apr 05, 2004 44.41 45.20 44.41 44.97 328,700 +0.57(+1.28%)
Apr 02, 2004 44.35 44.49 43.94 44.40 413,000 +0.34(+0.77%)
Apr 01, 2004 43.00 44.13 43.00 44.06 531,200 +1.21(+2.82%)
Mar 31, 2004 42.10 42.85 41.84 42.85 338,500 +0.82(+1.95%)
Mar 30, 2004 41.85 42.19 41.79 42.03 296,700 -0.01(-0.02%)
Mar 29, 2004 42.90 42.91 41.79 42.04 450,400 -0.47(-1.11%)
Mar 26, 2004 42.20 42.74 41.72 42.51 428,400 +0.52(+1.24%)
Mar 25, 2004 41.43 42.38 41.10 41.99 858,700 +0.81(+1.97%)
Mar 24, 2004 41.70 42.09 41.18 41.18 208,200 -0.70(-1.67%)
Mar 23, 2004 42.40 42.40 41.73 41.88 164,600 -0.37(-0.88%)
Mar 22, 2004 42.83 42.83 41.92 42.25 225,800 -0.68(-1.58%)
Mar 19, 2004 42.78 43.09 42.56 42.93 134,500 +0.15(+0.35%)
Mar 18, 2004 42.59 43.11 42.35 42.78 241,900 +0.19(+0.45%)
Mar 17, 2004 41.95 42.64 41.85 42.59 220,900 +0.79(+1.89%)
Mar 16, 2004 42.51 42.62 41.68 41.80 245,200 -0.71(-1.67%)
Mar 15, 2004 42.73 42.87 42.26 42.51 312,500 -0.14(-0.33%)
Mar 12, 2004 42.60 42.74 42.40 42.65 216,200 +0.45(+1.07%)
Mar 11, 2004 42.09 43.36 42.00 42.20 342,300 +0.01(+0.02%)
Mar 10, 2004 42.90 43.10 41.94 42.19 276,900 -1.08(-2.50%)
Mar 09, 2004 43.82 43.96 42.91 43.27 220,900 -0.45(-1.03%)
Mar 08, 2004 44.10 44.15 43.51 43.72 341,900 -0.06(-0.14%)
Mar 05, 2004 43.40 43.84 43.40 43.78 401,500 +0.20(+0.46%)
Mar 04, 2004 44.00 44.29 43.58 43.58 1,088,400 -0.79(-1.78%)
Mar 03, 2004 44.70 44.90 44.26 44.37 500,300 -0.47(-1.05%)
Mar 02, 2004 44.35 45.15 44.32 44.84 602,600 +0.52(+1.17%)
Mar 01, 2004 43.00 44.48 43.00 44.32 477,700 +1.26(+2.93%)
Feb 27, 2004 42.65 43.12 42.53 43.06 162,300 +0.36(+0.84%)
Feb 26, 2004 42.93 43.05 42.51 42.70 193,800 -0.13(-0.30%)
Feb 25, 2004 42.43 43.08 42.33 42.83 155,100 +0.27(+0.63%)
Feb 24, 2004 42.34 42.64 41.67 42.56 250,200 +0.22(+0.52%)
Feb 23, 2004 42.85 43.10 42.14 42.34 246,100 -0.81(-1.88%)
Feb 20, 2004 43.25 43.45 42.75 43.15 180,000 -0.40(-0.92%)
Feb 19, 2004 43.60 43.97 43.34 43.55 367,300 -0.05(-0.11%)
Feb 18, 2004 42.95 43.95 42.89 43.60 602,600 +0.50(+1.16%)
Feb 17, 2004 43.40 43.40 42.82 43.10 279,800 +0.03(+0.07%)
Feb 13, 2004 43.11 43.55 42.84 43.07 389,400 -0.03(-0.07%)
Feb 12, 2004 41.00 43.33 40.99 43.10 1,174,500 +2.11(+5.15%)
Feb 11, 2004 42.50 42.50 40.24 40.99 1,281,400 +1.99(+5.10%)
Feb 10, 2004 39.19 39.22 38.55 39.00 302,200 -0.19(-0.48%)
Feb 09, 2004 39.07 39.55 38.80 39.19 222,400 +0.22(+0.56%)
Feb 06, 2004 38.80 38.99 38.70 38.97 223,300 +0.02(+0.05%)
Feb 05, 2004 39.20 39.35 38.74 38.95 185,300 -0.20(-0.51%)
Feb 04, 2004 40.07 40.12 39.11 39.15 703,200 -0.95(-2.37%)
Feb 03, 2004 40.34 40.40 39.67 40.10 808,400 -0.24(-0.59%)
Feb 02, 2004 40.15 40.50 40.02 40.34 406,100 +0.19(+0.47%)
Jan 30, 2004 39.70 40.21 39.37 40.15 480,500 +0.70(+1.77%)
Jan 29, 2004 38.80 39.45 38.80 39.45 269,700 +0.43(+1.10%)
Jan 28, 2004 39.65 40.10 38.96 39.02 665,900 -0.78(-1.96%)
Jan 27, 2004 38.75 40.07 38.60 39.80 722,500 +0.90(+2.31%)
Jan 26, 2004 38.57 39.00 38.42 38.90 307,900 +0.30(+0.78%)
Jan 23, 2004 37.98 38.66 37.90 38.60 256,500 +0.39(+1.02%)
Jan 22, 2004 38.40 38.40 37.65 38.21 389,300 -0.14(-0.37%)
Jan 21, 2004 37.26 38.46 37.23 38.35 330,000 +1.10(+2.95%)
Jan 20, 2004 37.15 37.63 36.86 37.25 370,000 +0.17(+0.46%)
Jan 16, 2004 36.00 37.30 35.95 37.08 334,300 +1.13(+3.14%)
Jan 15, 2004 35.52 36.00 35.46 35.95 244,300 +0.44(+1.24%)
Jan 14, 2004 35.42 35.75 35.41 35.51 224,700 +0.09(+0.25%)
Jan 13, 2004 35.40 35.49 35.00 35.42 262,000 +0.22(+0.62%)
Jan 12, 2004 35.10 35.60 34.95 35.20 732,900 +1.32(+3.90%)
Jan 09, 2004 33.76 34.42 33.56 33.88 230,000 +0.02(+0.06%)
Jan 08, 2004 33.85 33.97 33.85 33.86 115,100 -0.04(-0.12%)
Jan 07, 2004 33.77 33.90 33.65 33.90 73,500 +0.13(+0.38%)
Jan 06, 2004 33.78 33.84 33.59 33.77 145,100 +0.00(+0.00%)
Jan 05, 2004 33.90 34.33 33.75 33.77 412,200 -0.27(-0.79%)
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.