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

Acadia Pharmaceutica (NQ: ACAD )

16.71 +0.40 (+2.45%)
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 (%)
Jul 29, 2005 9.580 9.770 9.410 9.550 60,098 +0.04(+0.42%)
Jul 28, 2005 9.440 9.570 9.440 9.510 17,871 +0.03(+0.32%)
Jul 27, 2005 9.610 9.730 9.430 9.480 19,729 -0.01(-0.11%)
Jul 26, 2005 9.350 9.750 9.350 9.490 66,600 +0.04(+0.42%)
Jul 25, 2005 9.170 9.650 9.170 9.450 87,183 +0.12(+1.29%)
Jul 22, 2005 9.190 9.460 9.150 9.330 19,265 +0.12(+1.30%)
Jul 21, 2005 9.550 9.750 9.160 9.210 278,724 -0.29(-3.05%)
Jul 20, 2005 9.060 9.570 9.060 9.500 179,898 +0.23(+2.48%)
Jul 19, 2005 8.830 9.340 8.830 9.270 30,821 +0.44(+4.98%)
Jul 18, 2005 8.890 8.940 8.776 8.830 56,543 -0.15(-1.67%)
Jul 15, 2005 8.970 9.080 8.940 8.980 8,641 -0.06(-0.66%)
Jul 14, 2005 9.070 9.090 8.908 9.040 15,545 +0.09(+1.01%)
Jul 13, 2005 8.870 9.030 8.820 8.950 15,791 -0.04(-0.44%)
Jul 12, 2005 9.000 9.040 8.820 8.990 39,736 -0.08(-0.88%)
Jul 11, 2005 9.000 9.082 8.570 9.070 27,956 +0.07(+0.78%)
Jul 08, 2005 8.000 9.000 8.000 9.000 21,470 +0.90(+11.11%)
Jul 07, 2005 8.100 8.260 7.850 8.100 43,305 -0.19(-2.29%)
Jul 06, 2005 8.400 8.750 8.260 8.290 30,584 -0.07(-0.84%)
Jul 05, 2005 8.340 8.400 8.240 8.360 53,000 +0.02(+0.24%)
Jul 01, 2005 8.330 8.500 8.060 8.340 102,300 -0.06(-0.71%)
Jun 30, 2005 8.850 8.860 8.370 8.400 52,272 -0.36(-4.11%)
Jun 29, 2005 8.880 8.890 8.708 8.760 45,502 -0.08(-0.90%)
Jun 28, 2005 8.720 8.890 8.630 8.840 36,605 +0.04(+0.45%)
Jun 27, 2005 9.210 9.210 8.660 8.800 54,280 -0.40(-4.35%)
Jun 24, 2005 9.100 9.340 8.960 9.200 1,105,897 +0.18(+2.00%)
Jun 23, 2005 9.120 9.150 8.890 9.020 30,301 +0.00(+0.00%)
Jun 22, 2005 9.000 9.130 8.670 9.020 25,590 -0.08(-0.88%)
Jun 21, 2005 9.000 9.180 8.810 9.100 25,038 +0.03(+0.33%)
Jun 20, 2005 9.380 9.380 9.000 9.070 22,328 -0.13(-1.41%)
Jun 17, 2005 9.320 9.330 9.060 9.200 18,445 -0.12(-1.29%)
Jun 16, 2005 9.000 9.510 8.950 9.320 74,429 +0.43(+4.84%)
Jun 15, 2005 9.000 9.000 8.710 8.890 15,514 -0.11(-1.22%)
Jun 14, 2005 8.880 9.000 8.790 9.000 27,064 +0.10(+1.12%)
Jun 13, 2005 8.720 8.960 8.540 8.900 25,181 +0.39(+4.58%)
Jun 10, 2005 8.760 8.770 8.440 8.510 7,838 -0.34(-3.84%)
Jun 09, 2005 8.530 8.950 8.360 8.850 19,319 +0.35(+4.12%)
Jun 08, 2005 9.000 9.000 8.330 8.500 15,606 -0.42(-4.71%)
Jun 07, 2005 8.850 9.070 8.850 8.920 47,507 +0.13(+1.46%)
Jun 06, 2005 8.588 8.950 8.588 8.792 22,488 +0.04(+0.48%)
Jun 03, 2005 8.610 8.820 8.610 8.750 16,705 -0.07(-0.79%)
Jun 02, 2005 8.820 8.820 8.600 8.820 16,778 +0.11(+1.25%)
Jun 01, 2005 8.820 8.820 8.510 8.711 18,053 -0.02(-0.22%)
May 31, 2005 8.580 8.820 8.560 8.730 17,836 +0.08(+0.92%)
May 27, 2005 9.020 9.020 8.400 8.650 51,211 +0.13(+1.53%)
May 26, 2005 9.100 9.100 8.500 8.520 44,185 -0.30(-3.40%)
May 25, 2005 9.000 9.310 8.800 8.820 94,099 -0.33(-3.61%)
May 24, 2005 8.110 9.300 7.880 9.150 99,700 +1.24(+15.68%)
May 23, 2005 7.910 8.100 7.880 7.910 36,493 +0.34(+4.49%)
May 20, 2005 8.000 8.000 7.500 7.570 17,368 -0.17(-2.20%)
May 19, 2005 7.380 7.880 7.380 7.740 11,900 +0.37(+5.02%)
May 18, 2005 7.200 7.370 7.180 7.370 74,700 +0.16(+2.22%)
May 17, 2005 7.200 7.360 7.170 7.210 182,199 +0.01(+0.14%)
May 16, 2005 7.050 7.220 7.010 7.200 9,530 +0.01(+0.14%)
May 13, 2005 7.200 7.280 7.100 7.190 49,700 -0.01(-0.14%)
May 12, 2005 7.630 7.630 7.200 7.200 26,008 -0.23(-3.04%)
May 11, 2005 7.500 7.500 7.370 7.426 800 +0.16(+2.15%)
May 10, 2005 7.260 7.370 7.260 7.270 6,899 -0.13(-1.76%)
May 09, 2005 7.390 7.400 7.380 7.400 5,050 +0.00(+0.00%)
May 06, 2005 7.500 7.500 7.260 7.400 4,922 -0.10(-1.33%)
May 05, 2005 7.900 7.900 7.300 7.500 10,415 -0.04(-0.53%)
May 04, 2005 7.540 7.829 7.400 7.540 17,265 +0.04(+0.53%)
May 03, 2005 7.960 7.980 7.300 7.500 42,138 -0.20(-2.60%)
May 02, 2005 7.750 7.950 7.570 7.700 21,210 +0.24(+3.22%)
Apr 29, 2005 7.510 7.700 7.460 7.460 6,900 -0.05(-0.67%)
Apr 28, 2005 7.950 7.950 7.510 7.510 5,950 -0.23(-2.97%)
Apr 27, 2005 7.950 7.950 7.660 7.740 10,400 +0.07(+0.91%)
Apr 26, 2005 7.640 8.010 7.350 7.670 29,752 +0.39(+5.36%)
Apr 25, 2005 7.250 7.690 7.040 7.280 26,119 +0.12(+1.68%)
Apr 22, 2005 7.190 7.190 6.720 7.160 20,229 -0.04(-0.56%)
Apr 21, 2005 6.600 7.210 6.520 7.200 14,487 +0.46(+6.82%)
Apr 20, 2005 6.540 6.890 6.520 6.740 13,336 -0.12(-1.75%)
Apr 19, 2005 6.460 6.950 6.390 6.860 24,511 -0.29(-4.06%)
Apr 18, 2005 7.000 7.180 7.000 7.150 4,750 +0.23(+3.32%)
Apr 15, 2005 7.330 7.380 6.500 6.920 93,288 +0.02(+0.29%)
Apr 14, 2005 6.250 7.220 6.250 6.900 18,385 +0.40(+6.15%)
Apr 13, 2005 6.690 6.820 6.350 6.500 9,400 -0.07(-1.07%)
Apr 12, 2005 6.780 6.840 6.260 6.570 11,527 -0.18(-2.67%)
Apr 11, 2005 6.657 6.940 6.280 6.750 26,150 +0.13(+1.96%)
Apr 08, 2005 6.890 6.890 6.520 6.620 5,900 -0.29(-4.20%)
Apr 07, 2005 7.050 7.050 6.910 6.910 500 -0.04(-0.58%)
Apr 06, 2005 6.810 7.100 6.770 6.950 6,093 +0.02(+0.29%)
Apr 05, 2005 6.771 7.150 6.760 6.930 3,660 +0.08(+1.17%)
Apr 04, 2005 6.930 7.150 6.850 6.850 6,100 +0.00(+0.00%)
Apr 01, 2005 6.900 7.190 6.850 6.850 8,936 -0.05(-0.72%)
Mar 31, 2005 7.070 7.070 6.760 6.900 11,900 -0.24(-3.36%)
Mar 30, 2005 7.130 7.140 6.921 7.140 2,900 +0.14(+2.00%)
Mar 29, 2005 6.950 7.470 6.950 7.000 8,027 -0.01(-0.14%)
Mar 28, 2005 7.000 7.010 7.000 7.010 2,215 +0.05(+0.72%)
Mar 24, 2005 7.158 7.370 6.960 6.960 2,900 -0.23(-3.19%)
Mar 23, 2005 7.010 7.189 6.920 7.189 7,100 +0.10(+1.40%)
Mar 22, 2005 6.951 7.140 6.951 7.090 11,050 +0.04(+0.57%)
Mar 21, 2005 7.260 7.260 7.050 7.050 7,100 -0.23(-3.16%)
Mar 18, 2005 7.180 7.462 7.100 7.280 24,600 +0.11(+1.53%)
Mar 17, 2005 7.171 7.171 7.170 7.170 3,600 -0.01(-0.17%)
Mar 16, 2005 7.150 7.200 7.150 7.182 2,400 +0.07(+1.00%)
Mar 15, 2005 7.080 7.430 7.080 7.111 3,800 +0.02(+0.30%)
Mar 14, 2005 7.300 7.300 6.980 7.090 3,958 +0.08(+1.14%)
Mar 11, 2005 7.010 7.270 6.980 7.010 3,600 +0.06(+0.86%)
Mar 10, 2005 7.120 7.120 6.920 6.950 2,301 -0.22(-3.05%)
Mar 09, 2005 7.000 7.440 6.960 7.169 6,008 +0.02(+0.27%)
Mar 08, 2005 7.010 7.150 7.000 7.150 200,289 +0.10(+1.42%)
Mar 07, 2005 7.080 7.100 7.050 7.050 6,798 -0.16(-2.22%)
Mar 04, 2005 7.900 7.900 7.120 7.210 12,370 -0.32(-4.25%)
Mar 03, 2005 8.000 8.000 7.530 7.530 7,110 -0.02(-0.21%)
Mar 02, 2005 8.200 8.200 7.500 7.546 13,920 -0.18(-2.38%)
Mar 01, 2005 7.600 7.990 7.550 7.730 48,663 +0.21(+2.79%)
Feb 28, 2005 7.650 7.650 7.400 7.520 31,946 -0.12(-1.57%)
Feb 25, 2005 7.600 7.900 7.500 7.640 24,732 +0.03(+0.39%)
Feb 24, 2005 7.640 7.910 7.550 7.610 7,460 -0.14(-1.81%)
Feb 23, 2005 7.770 8.070 7.500 7.750 34,975 -0.05(-0.65%)
Feb 22, 2005 8.190 8.190 7.760 7.801 11,544 +0.16(+2.11%)
Feb 18, 2005 8.010 8.010 7.580 7.640 26,513 -0.41(-5.09%)
Feb 17, 2005 8.030 8.130 8.000 8.050 2,000 -0.06(-0.74%)
Feb 16, 2005 8.050 8.270 8.030 8.110 9,200 +0.03(+0.42%)
Feb 15, 2005 8.061 8.080 8.061 8.076 1,100 -0.11(-1.39%)
Feb 14, 2005 8.000 8.300 8.000 8.190 6,080 +0.01(+0.12%)
Feb 11, 2005 8.370 8.370 8.037 8.180 3,350 +0.15(+1.88%)
Feb 10, 2005 8.311 8.311 7.810 8.029 10,694 -0.26(-3.15%)
Feb 09, 2005 8.150 8.400 8.071 8.290 12,015 +0.22(+2.73%)
Feb 08, 2005 7.670 8.120 7.620 8.070 21,383 +0.57(+7.60%)
Feb 07, 2005 7.400 7.540 7.379 7.500 12,240 +0.16(+2.18%)
Feb 04, 2005 7.250 7.450 7.000 7.340 8,982 -0.11(-1.48%)
Feb 03, 2005 7.400 7.500 7.400 7.450 4,333 +0.10(+1.36%)
Feb 02, 2005 7.250 7.390 7.250 7.350 9,538 +0.20(+2.80%)
Feb 01, 2005 7.150 7.240 7.080 7.150 6,200 +0.08(+1.13%)
Jan 31, 2005 7.150 7.150 7.000 7.070 15,041 +0.11(+1.58%)
Jan 28, 2005 7.000 7.090 6.900 6.960 12,000 -0.04(-0.57%)
Jan 27, 2005 6.600 7.000 6.600 7.000 12,780 +0.26(+3.86%)
Jan 26, 2005 6.530 6.750 6.530 6.740 2,920 +0.18(+2.74%)
Jan 25, 2005 6.320 6.600 6.320 6.560 5,542 +0.14(+2.20%)
Jan 24, 2005 6.740 6.780 6.250 6.419 10,105 -0.22(-3.33%)
Jan 21, 2005 6.785 6.785 6.610 6.640 5,349 -0.01(-0.15%)
Jan 20, 2005 6.610 6.663 6.610 6.650 2,530 +0.03(+0.45%)
Jan 19, 2005 6.750 6.760 6.610 6.620 10,450 -0.18(-2.65%)
Jan 18, 2005 7.240 7.240 6.610 6.800 27,963 -0.26(-3.68%)
Jan 14, 2005 7.114 7.114 7.060 7.060 11,400 -0.14(-1.94%)
Jan 13, 2005 7.360 7.360 7.070 7.200 17,228 -0.22(-2.96%)
Jan 12, 2005 7.250 7.640 7.170 7.420 45,176 +0.40(+5.70%)
Jan 11, 2005 6.590 7.200 6.590 7.020 70,520 +0.59(+9.18%)
Jan 10, 2005 6.500 6.560 6.400 6.430 9,485 -0.07(-1.08%)
Jan 07, 2005 6.430 6.700 6.430 6.500 18,699 +0.16(+2.52%)
Jan 06, 2005 6.350 6.390 6.160 6.340 7,680 +0.08(+1.28%)
Jan 05, 2005 6.250 6.270 6.210 6.260 4,925 -0.02(-0.32%)
Jan 04, 2005 6.650 6.650 6.280 6.280 6,788 -0.11(-1.72%)
Jan 03, 2005 6.820 6.820 6.390 6.390 8,593 -0.38(-5.61%)
Dec 31, 2004 6.040 6.770 5.700 6.770 49,800 +0.71(+11.72%)
Dec 30, 2004 6.250 6.250 6.060 6.060 3,000 -0.07(-1.14%)
Dec 29, 2004 5.890 6.150 5.810 6.130 22,800 +0.23(+3.90%)
Dec 28, 2004 6.050 6.050 5.810 5.900 52,900 -0.27(-4.38%)
Dec 27, 2004 6.140 6.340 5.940 6.170 12,800 -0.14(-2.22%)
Dec 23, 2004 6.750 6.750 5.790 6.310 183,700 -0.59(-8.55%)
Dec 22, 2004 6.950 6.950 6.876 6.900 7,300 -0.03(-0.43%)
Dec 21, 2004 6.980 7.082 6.850 6.930 135,900 +0.21(+3.12%)
Dec 20, 2004 6.780 6.840 6.720 6.720 4,800 -0.09(-1.32%)
Dec 17, 2004 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Dec 16, 2004 6.910 6.960 6.720 6.810 12,000 -0.09(-1.30%)
Dec 15, 2004 6.990 7.050 6.900 6.900 3,600 -0.14(-1.99%)
Dec 14, 2004 7.000 7.060 6.870 7.040 23,400 +0.05(+0.72%)
Dec 13, 2004 6.810 7.200 6.810 6.990 30,900 +0.19(+2.79%)
Dec 10, 2004 6.790 6.890 6.790 6.800 12,500 -0.02(-0.29%)
Dec 09, 2004 6.740 6.890 6.740 6.820 13,500 -0.01(-0.15%)
Dec 08, 2004 6.910 6.910 6.520 6.830 17,600 +0.03(+0.44%)
Dec 07, 2004 6.800 6.810 6.740 6.800 9,800 +0.01(+0.15%)
Dec 06, 2004 6.900 6.920 6.790 6.790 22,000 -0.01(-0.15%)
Dec 03, 2004 6.910 6.910 6.800 6.800 600 -0.01(-0.15%)
Dec 02, 2004 6.720 6.920 6.720 6.810 9,000 +0.12(+1.79%)
Dec 01, 2004 6.700 6.890 6.650 6.690 2,600 -0.09(-1.33%)
Nov 30, 2004 6.920 6.920 6.760 6.780 1,300 -0.04(-0.59%)
Nov 29, 2004 6.900 7.020 6.800 6.820 10,100 +0.01(+0.15%)
Nov 26, 2004 6.910 6.910 6.790 6.810 6,900 +0.13(+1.95%)
Nov 24, 2004 6.709 6.900 6.680 6.680 8,000 +0.07(+1.06%)
Nov 23, 2004 6.650 6.700 6.480 6.610 7,800 -0.06(-0.90%)
Nov 22, 2004 6.900 6.900 6.520 6.670 8,900 -0.01(-0.15%)
Nov 19, 2004 7.000 7.050 6.520 6.680 14,900 -0.39(-5.52%)
Nov 18, 2004 7.080 7.100 7.000 7.070 5,900 -0.06(-0.84%)
Nov 17, 2004 7.250 7.300 7.060 7.130 9,400 -0.07(-0.97%)
Nov 16, 2004 7.031 7.330 7.031 7.200 2,400 +0.12(+1.69%)
Nov 15, 2004 7.070 7.240 7.060 7.080 4,000 -0.01(-0.14%)
Nov 12, 2004 7.150 7.200 7.090 7.090 3,000 -0.01(-0.14%)
Nov 11, 2004 7.310 7.480 7.071 7.100 5,600 -0.25(-3.40%)
Nov 10, 2004 7.480 7.480 7.350 7.350 3,400 -0.05(-0.68%)
Nov 09, 2004 7.380 7.480 7.380 7.400 3,900 +0.01(+0.14%)
Nov 08, 2004 7.150 7.440 6.940 7.390 3,900 +0.20(+2.78%)
Nov 05, 2004 7.250 7.280 7.190 7.190 1,700 -0.01(-0.14%)
Nov 04, 2004 7.230 7.230 7.130 7.200 3,600 -0.03(-0.41%)
Nov 03, 2004 7.310 7.410 7.160 7.230 13,000 -0.13(-1.77%)
Nov 02, 2004 7.371 7.580 7.360 7.360 2,200 -0.23(-3.03%)
Nov 01, 2004 7.599 7.600 7.320 7.590 3,200 -0.04(-0.52%)
Oct 29, 2004 7.470 7.630 7.370 7.630 1,200 +0.00(+0.00%)
Oct 28, 2004 7.640 7.640 7.200 7.630 17,800 -0.01(-0.13%)
Oct 27, 2004 6.851 7.640 6.851 7.640 16,700 +0.74(+10.72%)
Oct 26, 2004 7.350 7.500 6.900 6.900 15,100 -0.10(-1.43%)
Oct 25, 2004 7.110 7.110 6.930 7.000 5,000 -0.11(-1.55%)
Oct 22, 2004 7.320 7.450 7.110 7.110 5,900 -0.44(-5.83%)
Oct 21, 2004 7.330 7.550 7.200 7.550 1,600 +0.01(+0.13%)
Oct 20, 2004 7.220 7.540 7.220 7.540 1,100 +0.11(+1.48%)
Oct 19, 2004 7.470 7.470 7.210 7.430 4,700 -0.04(-0.54%)
Oct 18, 2004 7.460 7.500 7.210 7.470 2,900 -0.26(-3.36%)
Oct 15, 2004 7.580 7.760 7.470 7.730 3,700 -0.02(-0.26%)
Oct 14, 2004 7.340 7.750 7.260 7.750 4,300 +0.08(+1.04%)
Oct 13, 2004 7.460 7.670 7.260 7.670 6,500 +0.01(+0.13%)
Oct 12, 2004 7.560 7.700 7.500 7.660 2,200 +0.03(+0.39%)
Oct 11, 2004 7.700 7.700 7.450 7.630 3,400 -0.02(-0.26%)
Oct 08, 2004 7.870 7.870 7.650 7.650 5,200 -0.15(-1.92%)
Oct 07, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 06, 2004 7.750 7.800 7.750 7.800 1,900 +0.00(+0.00%)
Oct 05, 2004 7.800 7.800 7.780 7.800 10,200 -0.05(-0.64%)
Oct 04, 2004 7.800 7.900 7.800 7.850 29,800 +0.05(+0.64%)
Oct 01, 2004 7.800 7.800 7.650 7.800 46,900 +0.00(+0.00%)
Sep 30, 2004 7.800 7.950 7.730 7.800 142,500 +0.00(+0.00%)
Sep 29, 2004 7.980 8.000 7.600 7.800 87,800 +0.57(+7.88%)
Sep 28, 2004 7.390 7.900 7.230 7.230 19,700 +0.03(+0.43%)
Sep 27, 2004 7.250 7.250 7.031 7.199 5,200 +0.20(+2.84%)
Sep 24, 2004 7.020 7.250 7.000 7.000 1,800 -0.25(-3.45%)
Sep 23, 2004 7.020 7.250 7.020 7.250 5,300 +0.16(+2.26%)
Sep 22, 2004 7.020 7.200 7.000 7.090 11,100 -0.16(-2.21%)
Sep 21, 2004 7.410 7.581 7.250 7.250 3,200 -0.24(-3.20%)
Sep 20, 2004 7.800 7.800 7.300 7.490 6,800 -0.26(-3.35%)
Sep 17, 2004 7.810 7.810 7.650 7.750 3,100 +0.04(+0.52%)
Sep 16, 2004 7.900 7.900 7.710 7.710 2,600 -0.24(-3.02%)
Sep 15, 2004 7.890 7.950 7.690 7.950 15,600 +0.19(+2.45%)
Sep 14, 2004 7.750 7.950 7.600 7.760 29,300 +0.00(+0.00%)
Sep 13, 2004 7.360 7.920 7.210 7.760 18,800 +0.35(+4.72%)
Sep 10, 2004 7.350 7.600 7.260 7.410 3,600 +0.02(+0.27%)
Sep 09, 2004 7.500 7.500 7.310 7.390 11,100 +0.00(+0.00%)
Sep 08, 2004 7.500 7.500 7.350 7.390 18,200 -0.01(-0.14%)
Sep 07, 2004 7.460 7.810 7.350 7.400 23,600 -0.05(-0.67%)
Sep 03, 2004 7.110 7.450 7.110 7.450 24,200 +0.50(+7.19%)
Sep 02, 2004 6.940 7.090 6.500 6.950 7,700 +0.06(+0.87%)
Sep 01, 2004 6.450 6.890 6.380 6.890 8,100 +0.44(+6.82%)
Aug 31, 2004 6.250 6.450 6.250 6.450 10,900 +0.25(+4.03%)
Aug 30, 2004 6.000 6.240 5.901 6.200 13,900 +0.29(+4.91%)
Aug 27, 2004 5.810 5.980 5.810 5.910 6,500 -0.03(-0.51%)
Aug 26, 2004 5.700 6.000 5.150 5.940 36,300 +0.23(+4.03%)
Aug 25, 2004 5.649 6.000 5.600 5.710 67,800 +0.11(+1.96%)
Aug 24, 2004 5.700 5.700 5.400 5.600 2,200 -0.10(-1.75%)
Aug 23, 2004 5.699 5.700 5.300 5.700 3,300 +0.00(+0.00%)
Aug 20, 2004 5.500 5.730 5.000 5.700 1,004,904 +0.10(+1.79%)
Aug 19, 2004 5.700 5.700 5.451 5.600 2,200 -0.10(-1.75%)
Aug 18, 2004 5.700 5.700 5.700 5.700 900 +0.00(+0.00%)
Aug 17, 2004 5.300 5.750 5.270 5.700 9,800 +0.42(+7.95%)
Aug 16, 2004 5.160 5.470 5.140 5.280 3,600 -0.17(-3.03%)
Aug 13, 2004 5.350 5.445 5.140 5.445 1,900 -0.02(-0.46%)
Aug 12, 2004 5.400 5.470 5.400 5.470 400 +0.35(+6.84%)
Aug 11, 2004 5.130 5.380 5.120 5.120 700 -0.34(-6.23%)
Aug 10, 2004 5.200 5.460 5.100 5.460 4,500 +0.31(+6.02%)
Aug 09, 2004 5.070 5.301 5.060 5.150 3,800 -0.24(-4.45%)
Aug 06, 2004 5.230 5.390 4.950 5.390 9,700 +0.16(+3.06%)
Aug 05, 2004 5.800 5.800 5.200 5.230 15,600 -0.62(-10.60%)
Aug 04, 2004 5.960 6.020 5.750 5.850 17,500 -0.11(-1.85%)
Aug 03, 2004 6.330 6.480 5.900 5.960 10,500 -0.29(-4.64%)
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.