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

Visionary Holdings Inc (NY: GV )

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 0.4900 0.4900 0.4700 0.4900 30,900 +0.00(+0.00%)
Apr 28, 2005 0.4900 0.4900 0.4700 0.4900 21,000 +0.00(+0.00%)
Apr 27, 2005 0.4900 0.4900 0.4700 0.4900 50,300 -0.01(-2.00%)
Apr 26, 2005 0.5000 0.5000 0.4900 0.5000 19,400 +0.00(+0.00%)
Apr 25, 2005 0.5000 0.5100 0.4900 0.5000 31,200 -0.01(-1.96%)
Apr 22, 2005 0.5100 0.5200 0.5000 0.5100 54,900 -0.01(-1.92%)
Apr 21, 2005 0.5200 0.5300 0.5000 0.5200 17,900 +0.00(+0.00%)
Apr 20, 2005 0.5100 0.5200 0.5100 0.5200 15,000 +0.00(+0.00%)
Apr 19, 2005 0.5200 0.5300 0.5200 0.5200 20,700 -0.01(-1.89%)
Apr 18, 2005 0.5200 0.5300 0.5200 0.5300 7,900 +0.00(+0.00%)
Apr 15, 2005 0.5100 0.5400 0.5100 0.5300 19,700 +0.00(+0.00%)
Apr 14, 2005 0.5300 0.5300 0.5100 0.5300 38,400 +0.00(+0.00%)
Apr 13, 2005 0.5300 0.5300 0.5300 0.5300 10,100 +0.00(+0.00%)
Apr 12, 2005 0.5300 0.5400 0.5200 0.5300 35,100 +0.00(+0.00%)
Apr 11, 2005 0.5500 0.5500 0.5200 0.5300 39,800 -0.01(-1.85%)
Apr 08, 2005 0.5300 0.5400 0.5200 0.5400 23,800 +0.01(+1.89%)
Apr 07, 2005 0.5200 0.5300 0.5200 0.5300 7,100 +0.00(+0.00%)
Apr 06, 2005 0.5400 0.5400 0.5200 0.5300 13,300 +0.00(+0.00%)
Apr 05, 2005 0.5300 0.5300 0.5200 0.5300 8,700 +0.00(+0.76%)
Apr 04, 2005 0.5300 0.5400 0.5200 0.5260 9,600 -0.00(-0.75%)
Apr 01, 2005 0.5300 0.5300 0.5200 0.5300 10,000 +0.00(+0.00%)
Mar 31, 2005 0.5200 0.5300 0.5200 0.5300 12,900 +0.00(+0.00%)
Mar 30, 2005 0.5300 0.5300 0.5200 0.5300 11,800 +0.00(+0.00%)
Mar 29, 2005 0.5400 0.5400 0.5200 0.5300 10,300 -0.02(-3.64%)
Mar 28, 2005 0.5400 0.5500 0.5400 0.5500 6,600 +0.00(+0.00%)
Mar 24, 2005 0.5400 0.5600 0.5400 0.5500 32,300 +0.00(+0.00%)
Mar 23, 2005 0.5500 0.5500 0.5400 0.5500 24,700 +0.00(+0.00%)
Mar 22, 2005 0.5500 0.5600 0.5500 0.5500 33,200 -0.01(-1.79%)
Mar 21, 2005 0.5600 0.5600 0.5500 0.5600 17,600 -0.01(-1.75%)
Mar 18, 2005 0.5700 0.5700 0.5500 0.5700 15,900 +0.01(+1.79%)
Mar 17, 2005 0.5500 0.5600 0.5500 0.5600 7,600 -0.01(-1.75%)
Mar 16, 2005 0.5500 0.5700 0.5500 0.5700 6,200 +0.01(+1.79%)
Mar 15, 2005 0.5500 0.5600 0.5500 0.5600 24,000 +0.00(+0.00%)
Mar 14, 2005 0.5500 0.5600 0.5500 0.5600 33,600 +0.01(+1.82%)
Mar 11, 2005 0.5600 0.5600 0.5500 0.5500 15,300 -0.01(-1.79%)
Mar 10, 2005 0.5500 0.5600 0.5500 0.5600 7,800 +0.01(+1.82%)
Mar 09, 2005 0.5500 0.5600 0.5500 0.5500 62,100 +0.00(+0.00%)
Mar 08, 2005 0.5500 0.5500 0.5500 0.5500 13,100 +0.00(+0.00%)
Mar 07, 2005 0.5600 0.5600 0.5500 0.5500 48,300 -0.01(-1.79%)
Mar 04, 2005 0.5500 0.5600 0.5500 0.5600 28,300 +0.00(+0.00%)
Mar 03, 2005 0.5500 0.5600 0.5400 0.5600 11,700 +0.00(+0.00%)
Mar 02, 2005 0.5500 0.5600 0.5400 0.5600 11,700 +0.01(+1.82%)
Mar 01, 2005 0.5400 0.5600 0.5300 0.5500 47,800 +0.00(+0.00%)
Feb 28, 2005 0.5600 0.5600 0.5400 0.5500 22,000 -0.01(-1.79%)
Feb 25, 2005 0.5400 0.5600 0.5400 0.5600 38,000 +0.02(+3.70%)
Feb 24, 2005 0.5600 0.5600 0.5400 0.5400 25,100 -0.02(-3.57%)
Feb 23, 2005 0.5600 0.5600 0.5400 0.5600 26,300 +0.00(+0.00%)
Feb 22, 2005 0.5600 0.5600 0.5400 0.5600 22,100 +0.00(+0.00%)
Feb 18, 2005 0.5500 0.5600 0.5400 0.5600 5,800 +0.00(+0.00%)
Feb 17, 2005 0.5500 0.5700 0.5500 0.5600 29,800 +0.01(+1.82%)
Feb 16, 2005 0.5500 0.5600 0.5400 0.5500 102,600 -0.01(-1.79%)
Feb 15, 2005 0.5600 0.5800 0.5500 0.5600 112,100 +0.00(+0.00%)
Feb 14, 2005 0.5700 0.5800 0.5500 0.5600 34,500 -0.01(-1.75%)
Feb 11, 2005 0.5600 0.5800 0.5500 0.5700 15,800 +0.01(+1.79%)
Feb 10, 2005 0.5700 0.5700 0.5500 0.5600 26,800 -0.01(-1.75%)
Feb 09, 2005 0.5700 0.5800 0.5600 0.5700 36,500 +0.00(+0.00%)
Feb 08, 2005 0.5700 0.5800 0.5600 0.5700 21,200 +0.00(+0.00%)
Feb 07, 2005 0.5700 0.5900 0.5700 0.5700 34,000 +0.00(+0.00%)
Feb 04, 2005 0.5700 0.5800 0.5400 0.5700 94,700 +0.01(+1.79%)
Feb 03, 2005 0.5500 0.5600 0.5500 0.5600 14,600 +0.00(+0.00%)
Feb 02, 2005 0.5600 0.5700 0.5500 0.5600 30,800 -0.01(-1.75%)
Feb 01, 2005 0.5600 0.5700 0.5400 0.5700 21,100 +0.01(+1.79%)
Jan 31, 2005 0.5500 0.5600 0.5400 0.5600 14,700 +0.01(+1.82%)
Jan 28, 2005 0.5400 0.5500 0.5400 0.5500 21,100 +0.00(+0.00%)
Jan 27, 2005 0.5400 0.5500 0.5300 0.5500 11,700 -0.01(-1.79%)
Jan 26, 2005 0.5500 0.5600 0.5400 0.5600 6,400 +0.01(+1.82%)
Jan 25, 2005 0.5600 0.5700 0.5400 0.5500 15,800 -0.01(-1.79%)
Jan 24, 2005 0.5700 0.5700 0.5400 0.5600 91,800 -0.01(-1.75%)
Jan 21, 2005 0.5600 0.5700 0.5500 0.5700 58,800 -0.01(-1.72%)
Jan 20, 2005 0.5600 0.5800 0.5600 0.5800 13,400 +0.01(+1.75%)
Jan 19, 2005 0.5700 0.5800 0.5500 0.5700 4,900 +0.00(+0.00%)
Jan 18, 2005 0.5700 0.5800 0.5600 0.5700 25,500 +0.00(+0.00%)
Jan 14, 2005 0.5800 0.5800 0.5600 0.5700 39,000 +0.00(+0.00%)
Jan 13, 2005 0.5900 0.5900 0.5700 0.5700 5,900 -0.02(-3.39%)
Jan 12, 2005 0.5700 0.5900 0.5600 0.5900 22,500 +0.01(+1.72%)
Jan 11, 2005 0.5700 0.5900 0.5700 0.5800 12,200 -0.01(-1.69%)
Jan 10, 2005 0.5700 0.5900 0.5700 0.5900 26,000 +0.02(+3.51%)
Jan 07, 2005 0.5700 0.5800 0.5600 0.5700 13,500 -0.01(-1.72%)
Jan 06, 2005 0.5700 0.5800 0.5700 0.5800 29,300 +0.00(+0.00%)
Jan 05, 2005 0.5900 0.6000 0.5700 0.5800 81,800 -0.02(-3.33%)
Jan 04, 2005 0.5900 0.6000 0.5800 0.6000 39,700 +0.01(+1.69%)
Jan 03, 2005 0.5800 0.6000 0.5700 0.5900 79,100 +0.01(+1.72%)
Dec 31, 2004 0.5500 0.5900 0.5500 0.5800 61,600 +0.02(+3.57%)
Dec 30, 2004 0.5300 0.5700 0.5300 0.5600 109,600 +0.01(+1.82%)
Dec 29, 2004 0.5400 0.5500 0.5300 0.5500 33,400 -0.01(-1.79%)
Dec 28, 2004 0.5500 0.5800 0.5400 0.5600 36,600 +0.00(+0.00%)
Dec 27, 2004 0.5700 0.5800 0.5400 0.5600 26,200 +0.01(+1.82%)
Dec 23, 2004 0.5600 0.5700 0.5500 0.5500 43,500 -0.01(-1.79%)
Dec 22, 2004 0.5400 0.5600 0.5400 0.5600 40,200 +0.01(+1.82%)
Dec 21, 2004 0.5400 0.5500 0.5400 0.5500 31,800 +0.01(+1.85%)
Dec 20, 2004 0.5600 0.5900 0.5400 0.5400 101,200 -0.03(-5.26%)
Dec 17, 2004 0.5500 0.5800 0.5400 0.5700 118,000 +0.01(+1.79%)
Dec 16, 2004 0.5500 0.5800 0.5500 0.5600 53,400 +0.01(+1.82%)
Dec 15, 2004 0.5500 0.5700 0.5200 0.5500 73,800 +0.00(+0.00%)
Dec 14, 2004 0.5500 0.5900 0.5500 0.5500 131,300 -0.01(-1.79%)
Dec 13, 2004 0.5300 0.5700 0.5200 0.5600 155,000 +0.04(+7.69%)
Dec 10, 2004 0.5100 0.5200 0.5000 0.5200 41,400 -0.01(-1.89%)
Dec 09, 2004 0.5200 0.5300 0.5100 0.5300 16,600 +0.01(+1.92%)
Dec 08, 2004 0.5200 0.5300 0.5100 0.5200 16,000 +0.00(+0.00%)
Dec 07, 2004 0.5100 0.5200 0.4900 0.5200 100,600 +0.01(+1.96%)
Dec 06, 2004 0.5000 0.5100 0.5000 0.5100 46,400 +0.01(+2.00%)
Dec 03, 2004 0.4900 0.5000 0.4800 0.5000 54,800 +0.01(+2.04%)
Dec 02, 2004 0.4900 0.5000 0.4900 0.4900 8,700 -0.02(-3.92%)
Dec 01, 2004 0.4900 0.5100 0.4900 0.5100 41,900 +0.01(+2.00%)
Nov 30, 2004 0.5100 0.5100 0.4900 0.5000 84,700 -0.02(-3.85%)
Nov 29, 2004 0.5100 0.5200 0.5000 0.5200 47,300 +0.00(+0.00%)
Nov 26, 2004 0.5200 0.5200 0.5000 0.5200 18,300 +0.00(+0.00%)
Nov 24, 2004 0.5100 0.5200 0.5000 0.5200 3,200 +0.00(+0.00%)
Nov 23, 2004 0.5000 0.5200 0.5000 0.5200 65,600 +0.00(+0.00%)
Nov 22, 2004 0.5115 0.5200 0.4900 0.5200 34,400 +0.00(+0.00%)
Nov 19, 2004 0.5100 0.5200 0.5000 0.5200 29,400 +0.00(+0.00%)
Nov 18, 2004 0.5000 0.5200 0.5000 0.5200 20,700 +0.00(+0.00%)
Nov 17, 2004 0.5100 0.5200 0.4900 0.5200 71,200 +0.00(+0.00%)
Nov 16, 2004 0.5100 0.5200 0.5000 0.5200 25,800 +0.01(+1.96%)
Nov 15, 2004 0.5300 0.5300 0.5100 0.5100 39,200 -0.02(-3.77%)
Nov 12, 2004 0.5400 0.5400 0.5100 0.5300 73,800 -0.01(-1.85%)
Nov 11, 2004 0.5400 0.5500 0.5200 0.5400 51,200 +0.00(+0.00%)
Nov 10, 2004 0.5300 0.5400 0.5300 0.5400 21,800 +0.00(+0.00%)
Nov 09, 2004 0.5300 0.5400 0.5200 0.5400 32,800 +0.01(+1.89%)
Nov 08, 2004 0.5200 0.5300 0.5100 0.5300 6,700 +0.01(+1.92%)
Nov 05, 2004 0.5200 0.5200 0.5000 0.5200 33,800 +0.01(+1.96%)
Nov 04, 2004 0.5000 0.5200 0.4900 0.5100 5,300 +0.00(+0.00%)
Nov 03, 2004 0.5000 0.5100 0.5000 0.5100 47,800 -0.01(-1.92%)
Nov 02, 2004 0.5100 0.5200 0.5000 0.5200 6,500 +0.01(+1.96%)
Nov 01, 2004 0.5100 0.5100 0.5100 0.5100 13,100 -0.01(-1.92%)
Oct 29, 2004 0.5000 0.5300 0.5000 0.5200 22,500 +0.01(+1.96%)
Oct 28, 2004 0.5000 0.5200 0.4900 0.5100 33,900 -0.01(-1.92%)
Oct 27, 2004 0.5200 0.5200 0.5000 0.5200 5,600 +0.01(+1.96%)
Oct 26, 2004 0.5100 0.5100 0.5000 0.5100 21,200 +0.00(+0.00%)
Oct 25, 2004 0.5100 0.5100 0.5000 0.5100 6,100 -0.01(-1.92%)
Oct 22, 2004 0.5000 0.5200 0.5000 0.5200 10,500 +0.01(+1.96%)
Oct 21, 2004 0.5200 0.5300 0.5000 0.5100 70,300 +0.00(+0.00%)
Oct 20, 2004 0.5000 0.5100 0.5000 0.5100 3,200 +0.01(+2.00%)
Oct 19, 2004 0.5100 0.5200 0.4900 0.5000 91,200 -0.01(-1.96%)
Oct 18, 2004 0.5000 0.5200 0.4900 0.5100 26,700 -0.01(-1.92%)
Oct 15, 2004 0.5000 0.5200 0.5000 0.5200 18,000 +0.00(+0.00%)
Oct 14, 2004 0.5100 0.5200 0.5000 0.5200 31,400 +0.01(+1.96%)
Oct 13, 2004 0.5000 0.5200 0.5000 0.5100 6,300 -0.01(-1.92%)
Oct 12, 2004 0.5100 0.5200 0.5000 0.5200 11,200 +0.00(+0.00%)
Oct 11, 2004 0.5000 0.5200 0.5000 0.5200 6,600 -0.01(-1.89%)
Oct 08, 2004 0.5200 0.5300 0.5000 0.5300 68,200 +0.00(+0.00%)
Oct 07, 2004 0.5200 0.5400 0.5100 0.5300 41,200 -0.01(-1.85%)
Oct 06, 2004 0.5400 0.5400 0.5200 0.5400 27,500 +0.02(+3.85%)
Oct 05, 2004 0.5400 0.5500 0.5200 0.5200 25,200 -0.03(-5.45%)
Oct 04, 2004 0.5300 0.5600 0.5200 0.5500 45,300 -0.01(-1.79%)
Oct 01, 2004 0.5700 0.5700 0.5400 0.5600 60,500 -0.01(-1.75%)
Sep 30, 2004 0.5300 0.5700 0.5200 0.5700 77,300 +0.04(+7.55%)
Sep 29, 2004 0.5200 0.5300 0.5100 0.5300 14,100 +0.01(+1.92%)
Sep 28, 2004 0.5100 0.5300 0.5000 0.5200 49,800 -0.01(-1.89%)
Sep 27, 2004 0.5100 0.5300 0.5000 0.5300 23,800 +0.01(+1.92%)
Sep 24, 2004 0.5000 0.5200 0.5000 0.5200 18,900 +0.00(+0.00%)
Sep 23, 2004 0.5100 0.5200 0.4900 0.5200 18,500 +0.01(+1.96%)
Sep 22, 2004 0.5100 0.5200 0.5000 0.5100 10,200 -0.01(-1.92%)
Sep 21, 2004 0.5300 0.5400 0.5000 0.5200 71,100 -0.01(-1.89%)
Sep 20, 2004 0.5200 0.5300 0.5100 0.5300 5,100 -0.01(-1.85%)
Sep 17, 2004 0.5300 0.5400 0.5200 0.5400 17,600 +0.01(+1.89%)
Sep 16, 2004 0.5200 0.5300 0.5100 0.5300 37,900 -0.01(-1.85%)
Sep 15, 2004 0.5200 0.5400 0.5200 0.5400 10,900 +0.01(+1.89%)
Sep 14, 2004 0.5300 0.5400 0.5200 0.5300 32,800 +0.00(+0.00%)
Sep 13, 2004 0.5300 0.5300 0.5000 0.5300 69,200 +0.00(+0.00%)
Sep 10, 2004 0.5400 0.5400 0.5100 0.5300 15,100 -0.01(-1.85%)
Sep 09, 2004 0.5400 0.5400 0.5200 0.5400 11,100 +0.01(+1.89%)
Sep 08, 2004 0.5400 0.5400 0.5100 0.5300 17,000 +0.00(+0.00%)
Sep 07, 2004 0.5100 0.5400 0.5100 0.5300 44,000 +0.02(+3.92%)
Sep 03, 2004 0.5100 0.5100 0.5000 0.5100 18,400 +0.00(+0.00%)
Sep 02, 2004 0.4900 0.5100 0.4900 0.5100 25,300 +0.00(+0.00%)
Sep 01, 2004 0.4800 0.5100 0.4800 0.5100 12,300 +0.01(+2.00%)
Aug 31, 2004 0.4900 0.5000 0.4800 0.5000 37,200 -0.01(-1.96%)
Aug 30, 2004 0.4900 0.5100 0.4900 0.5100 29,100 +0.00(+0.00%)
Aug 27, 2004 0.5100 0.5100 0.4900 0.5100 24,500 +0.00(+0.00%)
Aug 26, 2004 0.5000 0.5100 0.4900 0.5100 13,200 +0.01(+2.00%)
Aug 25, 2004 0.4900 0.5000 0.4900 0.5000 21,500 +0.00(+0.00%)
Aug 24, 2004 0.4700 0.5000 0.4700 0.5000 13,900 +0.00(+0.00%)
Aug 23, 2004 0.4800 0.5000 0.4700 0.5000 27,800 -0.01(-1.96%)
Aug 20, 2004 0.4900 0.5200 0.4800 0.5100 12,800 -0.01(-1.92%)
Aug 19, 2004 0.5000 0.5200 0.4800 0.5200 27,100 +0.02(+4.00%)
Aug 18, 2004 0.4800 0.5000 0.4800 0.5000 46,400 +0.02(+4.17%)
Aug 17, 2004 0.4500 0.4800 0.4300 0.4800 72,400 +0.01(+2.45%)
Aug 16, 2004 0.4600 0.4700 0.4100 0.4685 239,900 +0.02(+4.11%)
Aug 13, 2004 0.4300 0.4600 0.4200 0.4500 172,700 +0.00(+0.00%)
Aug 12, 2004 0.4500 0.4600 0.4300 0.4500 65,200 -0.02(-4.26%)
Aug 11, 2004 0.4600 0.4700 0.4500 0.4700 40,400 +0.00(+0.00%)
Aug 10, 2004 0.4700 0.4800 0.4600 0.4700 26,000 +0.00(+0.00%)
Aug 09, 2004 0.4900 0.4900 0.4600 0.4700 56,900 -0.03(-6.00%)
Aug 06, 2004 0.4900 0.5000 0.4800 0.5000 41,100 +0.00(+0.00%)
Aug 05, 2004 0.5000 0.5000 0.4800 0.5000 6,500 +0.00(+0.00%)
Aug 04, 2004 0.4900 0.5000 0.4700 0.5000 34,900 +0.00(+0.00%)
Aug 03, 2004 0.4900 0.5000 0.4800 0.5000 21,100 +0.01(+2.04%)
Aug 02, 2004 0.4900 0.5000 0.4800 0.4900 12,500 -0.01(-2.00%)
Jul 30, 2004 0.5100 0.5200 0.4800 0.5000 65,100 -0.01(-1.96%)
Jul 29, 2004 0.5200 0.5200 0.4900 0.5100 90,900 -0.01(-1.92%)
Jul 28, 2004 0.5300 0.5300 0.5000 0.5200 114,300 -0.01(-1.89%)
Jul 27, 2004 0.5200 0.5400 0.5200 0.5300 23,500 +0.00(+0.00%)
Jul 26, 2004 0.5500 0.5500 0.5200 0.5300 101,700 -0.02(-3.64%)
Jul 23, 2004 0.5300 0.5500 0.5300 0.5500 11,900 +0.00(+0.00%)
Jul 22, 2004 0.5500 0.5500 0.5300 0.5500 7,500 +0.00(+0.00%)
Jul 21, 2004 0.5400 0.5500 0.5300 0.5500 19,600 +0.01(+1.85%)
Jul 20, 2004 0.5400 0.5500 0.5400 0.5400 10,800 -0.01(-1.82%)
Jul 19, 2004 0.5600 0.5700 0.5400 0.5500 81,800 -0.01(-1.79%)
Jul 16, 2004 0.5600 0.5700 0.5500 0.5600 54,300 +0.00(+0.00%)
Jul 15, 2004 0.5400 0.5600 0.5400 0.5600 3,600 +0.00(+0.00%)
Jul 14, 2004 0.5600 0.5700 0.5400 0.5600 19,200 +0.00(+0.00%)
Jul 13, 2004 0.5500 0.5600 0.5500 0.5600 78,200 -0.01(-1.75%)
Jul 12, 2004 0.5600 0.5700 0.5500 0.5700 17,700 +0.01(+1.79%)
Jul 09, 2004 0.5600 0.5800 0.5500 0.5600 46,900 -0.01(-1.75%)
Jul 08, 2004 0.5600 0.5800 0.5600 0.5700 16,300 +0.00(+0.00%)
Jul 07, 2004 0.5500 0.5700 0.5500 0.5700 33,300 +0.01(+1.79%)
Jul 06, 2004 0.5700 0.5700 0.5500 0.5600 36,500 -0.02(-3.45%)
Jul 02, 2004 0.5600 0.5800 0.5500 0.5800 61,000 +0.01(+1.75%)
Jul 01, 2004 0.5600 0.5700 0.5600 0.5700 10,000 +0.00(+0.00%)
Jun 30, 2004 0.5700 0.5700 0.5600 0.5700 72,500 -0.01(-1.72%)
Jun 29, 2004 0.5800 0.5800 0.5700 0.5800 24,900 +0.01(+1.75%)
Jun 28, 2004 0.5800 0.5900 0.5700 0.5700 23,900 -0.01(-1.72%)
Jun 25, 2004 0.5800 0.5800 0.5700 0.5800 16,400 -0.01(-1.69%)
Jun 24, 2004 0.5900 0.5900 0.5700 0.5900 21,400 -0.01(-1.67%)
Jun 23, 2004 0.5900 0.6000 0.5700 0.6000 5,500 +0.01(+1.69%)
Jun 22, 2004 0.6100 0.6200 0.5700 0.5900 43,300 -0.02(-3.28%)
Jun 21, 2004 0.6100 0.6100 0.5900 0.6100 33,300 +0.00(+0.00%)
Jun 18, 2004 0.5700 0.6100 0.5700 0.6100 91,600 +0.04(+7.02%)
Jun 17, 2004 0.5800 0.5900 0.5700 0.5700 41,800 +0.00(+0.00%)
Jun 16, 2004 0.5700 0.5800 0.5600 0.5700 49,200 +0.00(+0.00%)
Jun 15, 2004 0.5700 0.5800 0.5600 0.5700 16,100 -0.01(-1.72%)
Jun 14, 2004 0.5800 0.5800 0.5600 0.5800 60,500 +0.02(+3.57%)
Jun 10, 2004 0.5700 0.5800 0.5600 0.5600 25,000 -0.03(-5.08%)
Jun 09, 2004 0.5800 0.6000 0.5700 0.5900 41,100 +0.01(+1.72%)
Jun 08, 2004 0.5700 0.5900 0.5600 0.5800 53,600 +0.02(+3.57%)
Jun 07, 2004 0.5700 0.5700 0.5500 0.5600 50,400 +0.00(+0.00%)
Jun 04, 2004 0.5700 0.5700 0.5500 0.5600 19,100 +0.00(+0.00%)
Jun 03, 2004 0.5600 0.5700 0.5500 0.5600 27,800 +0.01(+1.82%)
Jun 02, 2004 0.5500 0.5600 0.5400 0.5500 45,100 +0.00(+0.00%)
Jun 01, 2004 0.5700 0.5700 0.5500 0.5500 63,800 -0.01(-1.79%)
May 28, 2004 0.5600 0.5800 0.5500 0.5600 89,800 +0.01(+1.82%)
May 27, 2004 0.5500 0.5700 0.5400 0.5500 237,900 +0.00(+0.00%)
May 26, 2004 0.5600 0.6000 0.5400 0.5500 299,500 -0.02(-3.51%)
May 25, 2004 0.7100 0.7100 0.5100 0.5700 911,000 -0.14(-19.72%)
May 24, 2004 0.7000 0.7200 0.6700 0.7100 48,400 +0.01(+1.43%)
May 21, 2004 0.6800 0.7000 0.6800 0.7000 45,300 +0.00(+0.00%)
May 20, 2004 0.7000 0.7000 0.6700 0.7000 69,400 +0.00(+0.00%)
May 19, 2004 0.7100 0.7400 0.7000 0.7000 77,800 -0.01(-1.41%)
May 18, 2004 0.7500 0.7700 0.7000 0.7100 136,000 -0.04(-5.33%)
May 17, 2004 0.7800 0.7800 0.7300 0.7500 99,700 -0.02(-2.60%)
May 14, 2004 0.6800 0.8300 0.6500 0.7700 1,226,000 +0.09(+13.24%)
May 13, 2004 0.6500 0.6800 0.6500 0.6800 54,200 +0.01(+1.49%)
May 12, 2004 0.6600 0.6800 0.6500 0.6700 51,700 +0.02(+3.08%)
May 11, 2004 0.6600 0.6700 0.6300 0.6500 36,700 -0.02(-2.99%)
May 10, 2004 0.6800 0.6900 0.6500 0.6700 76,800 -0.02(-2.90%)
May 07, 2004 0.6700 0.6900 0.6400 0.6900 133,400 +0.01(+1.47%)
May 06, 2004 0.6900 0.6900 0.6700 0.6800 24,700 +0.00(+0.00%)
May 05, 2004 0.6800 0.7000 0.6800 0.6800 26,000 +0.00(+0.00%)
May 04, 2004 0.7000 0.7100 0.6800 0.6800 31,900 -0.03(-4.23%)
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.