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

Acacia Res-Acacia (NQ: ACTG )

4.870 -0.020 (-0.41%)
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 (%)
Oct 31, 2005 5.303 5.466 5.294 5.402 64,527 +0.09(+1.70%)
Oct 28, 2005 5.357 5.357 5.285 5.312 83,988 -0.06(-1.18%)
Oct 27, 2005 5.619 5.646 5.285 5.375 149,765 -0.22(-3.88%)
Oct 26, 2005 5.628 5.971 5.538 5.592 422,623 +0.05(+0.81%)
Oct 25, 2005 5.556 5.619 5.547 5.547 39,196 -0.05(-0.97%)
Oct 24, 2005 5.502 5.655 5.502 5.601 28,431 +0.05(+0.98%)
Oct 21, 2005 5.782 5.782 5.493 5.547 175,749 -0.26(-4.51%)
Oct 20, 2005 5.709 5.827 5.709 5.809 155,068 +0.04(+0.61%)
Oct 19, 2005 5.737 5.782 5.646 5.774 66,141 +0.05(+0.80%)
Oct 18, 2005 5.583 5.845 5.583 5.728 173,070 +0.06(+1.12%)
Oct 17, 2005 5.655 5.737 5.583 5.664 193,703 +0.04(+0.64%)
Oct 14, 2005 5.402 5.646 5.402 5.628 112,268 +0.17(+3.15%)
Oct 13, 2005 5.348 5.466 5.348 5.457 34,702 +0.12(+2.20%)
Oct 12, 2005 5.547 5.556 5.312 5.339 94,930 -0.23(-4.21%)
Oct 11, 2005 5.556 5.628 5.502 5.574 40,718 +0.06(+1.15%)
Oct 10, 2005 5.592 5.619 5.438 5.511 44,120 -0.05(-0.97%)
Oct 07, 2005 5.466 5.691 5.466 5.565 218,173 +0.08(+1.48%)
Oct 06, 2005 5.547 5.569 5.312 5.484 167,130 -0.11(-1.94%)
Oct 05, 2005 5.592 5.682 5.565 5.592 77,610 -0.03(-0.48%)
Oct 04, 2005 5.637 5.742 5.493 5.619 198,517 -0.07(-1.27%)
Oct 03, 2005 5.520 5.818 5.520 5.691 421,658 +0.14(+2.61%)
Sep 30, 2005 5.330 5.646 5.330 5.547 616,070 +0.19(+3.54%)
Sep 29, 2005 5.113 5.438 5.113 5.357 937,962 +0.23(+4.59%)
Sep 28, 2005 4.662 5.140 4.662 5.122 505,386 +0.42(+9.04%)
Sep 27, 2005 4.472 4.734 4.472 4.698 314,303 +0.17(+3.79%)
Sep 26, 2005 4.580 4.580 4.481 4.526 21,015 -0.04(-0.79%)
Sep 23, 2005 4.562 4.562 4.508 4.562 50,024 +0.00(+0.00%)
Sep 22, 2005 4.562 4.643 4.535 4.562 53,068 -0.07(-1.56%)
Sep 21, 2005 4.662 4.689 4.634 4.634 32,505 -0.05(-1.16%)
Sep 20, 2005 4.652 4.698 4.652 4.689 48,933 +0.01(+0.19%)
Sep 19, 2005 4.698 4.707 4.662 4.680 114,864 -0.08(-1.71%)
Sep 16, 2005 4.698 4.761 4.643 4.761 373,828 +0.08(+1.74%)
Sep 15, 2005 4.671 4.680 4.607 4.680 131,780 +0.07(+1.57%)
Sep 14, 2005 4.409 4.671 4.381 4.607 217,291 +0.14(+3.24%)
Sep 13, 2005 4.436 4.490 4.409 4.463 27,028 -0.05(-1.00%)
Sep 12, 2005 4.345 4.508 4.291 4.508 74,869 +0.13(+2.89%)
Sep 09, 2005 4.210 4.517 4.210 4.381 19,052 -0.03(-0.61%)
Sep 08, 2005 4.264 4.580 4.156 4.409 75,332 +0.00(+0.00%)
Sep 07, 2005 4.418 4.472 4.345 4.409 45,858 -0.09(-2.01%)
Sep 06, 2005 4.571 4.580 4.454 4.499 61,876 -0.14(-3.11%)
Sep 02, 2005 4.698 4.707 4.562 4.643 39,193 -0.05(-1.15%)
Sep 01, 2005 4.643 4.698 4.607 4.698 78,950 +0.00(+0.00%)
Aug 31, 2005 4.553 4.725 4.549 4.698 46,325 +0.13(+2.77%)
Aug 30, 2005 4.707 4.707 4.553 4.571 95,038 -0.12(-2.50%)
Aug 29, 2005 4.643 4.734 4.589 4.689 79,068 +0.01(+0.19%)
Aug 26, 2005 4.381 4.716 4.381 4.680 212,526 +0.34(+7.92%)
Aug 25, 2005 4.246 4.391 4.246 4.336 318,077 +0.19(+4.58%)
Aug 24, 2005 4.273 4.302 4.147 4.147 51,195 -0.08(-1.92%)
Aug 23, 2005 4.129 4.264 4.119 4.228 116,674 +0.11(+2.63%)
Aug 22, 2005 4.210 4.237 4.119 4.119 50,927 -0.03(-0.65%)
Aug 19, 2005 4.092 4.201 4.092 4.147 74,599 +0.00(+0.00%)
Aug 18, 2005 4.237 4.255 4.101 4.147 31,436 -0.14(-3.16%)
Aug 17, 2005 4.246 4.336 4.194 4.282 78,565 +0.04(+0.85%)
Aug 16, 2005 4.246 4.291 4.246 4.246 14,859 -0.05(-1.05%)
Aug 15, 2005 4.246 4.291 4.129 4.291 44,789 +0.05(+1.28%)
Aug 12, 2005 4.192 4.237 4.181 4.237 14,215 +0.05(+1.08%)
Aug 11, 2005 4.219 4.282 4.192 4.192 31,900 -0.05(-1.07%)
Aug 10, 2005 4.210 4.336 4.210 4.237 39,845 -0.03(-0.64%)
Aug 09, 2005 4.210 4.264 4.165 4.264 22,842 +0.00(+0.00%)
Aug 08, 2005 4.219 4.309 4.174 4.264 34,757 +0.01(+0.21%)
Aug 05, 2005 4.291 4.291 4.174 4.255 17,567 +0.02(+0.43%)
Aug 04, 2005 4.237 4.282 4.237 4.237 32,687 -0.03(-0.64%)
Aug 03, 2005 4.246 4.336 4.228 4.264 50,192 -0.02(-0.42%)
Aug 02, 2005 4.318 4.345 4.237 4.282 93,462 -0.04(-0.84%)
Aug 01, 2005 4.282 4.327 4.237 4.318 54,240 +0.05(+1.27%)
Jul 29, 2005 4.192 4.282 4.174 4.264 10,265 +0.05(+1.07%)
Jul 28, 2005 4.101 4.264 4.092 4.219 30,760 -0.05(-1.27%)
Jul 27, 2005 4.228 4.327 4.110 4.273 77,838 -0.02(-0.42%)
Jul 26, 2005 4.291 4.318 4.065 4.291 101,268 -0.03(-0.63%)
Jul 25, 2005 4.255 4.336 4.210 4.318 87,088 -0.02(-0.42%)
Jul 22, 2005 4.183 4.336 4.183 4.336 56,452 +0.11(+2.56%)
Jul 21, 2005 4.300 4.336 4.183 4.228 36,001 -0.07(-1.68%)
Jul 20, 2005 4.354 4.354 4.201 4.300 55,843 -0.01(-0.21%)
Jul 19, 2005 4.409 4.409 4.228 4.309 73,887 -0.17(-3.83%)
Jul 18, 2005 4.625 4.625 4.354 4.481 38,944 -0.11(-2.36%)
Jul 15, 2005 4.517 4.607 4.345 4.589 48,756 +0.14(+3.25%)
Jul 14, 2005 4.065 4.445 4.029 4.445 129,022 +0.37(+9.09%)
Jul 13, 2005 4.038 4.119 3.957 4.074 120,862 +0.05(+1.12%)
Jul 12, 2005 4.065 4.110 3.957 4.029 38,834 -0.11(-2.62%)
Jul 11, 2005 4.183 4.210 4.029 4.138 71,543 -0.10(-2.35%)
Jul 08, 2005 4.174 4.264 4.127 4.237 34,945 -0.01(-0.21%)
Jul 07, 2005 4.237 4.282 4.138 4.246 38,330 -0.05(-1.05%)
Jul 06, 2005 4.183 4.445 4.082 4.291 367,170 +0.08(+1.93%)
Jul 05, 2005 4.165 4.327 4.165 4.210 20,588 -0.02(-0.43%)
Jul 01, 2005 4.282 4.327 4.228 4.228 26,012 -0.05(-1.27%)
Jun 30, 2005 4.192 4.318 4.172 4.282 21,729 +0.02(+0.42%)
Jun 29, 2005 4.327 4.353 4.228 4.264 53,294 -0.06(-1.46%)
Jun 28, 2005 4.309 4.490 4.291 4.327 50,041 -0.06(-1.44%)
Jun 27, 2005 4.372 4.418 4.300 4.391 47,902 +0.01(+0.21%)
Jun 24, 2005 4.219 4.472 4.156 4.381 142,683 +0.20(+4.75%)
Jun 23, 2005 4.020 4.219 4.020 4.183 100,186 -0.02(-0.43%)
Jun 22, 2005 4.174 4.219 4.092 4.201 30,099 +0.03(+0.65%)
Jun 21, 2005 4.165 4.309 4.156 4.174 40,945 +0.02(+0.43%)
Jun 20, 2005 4.309 4.363 4.147 4.156 70,370 -0.25(-5.74%)
Jun 17, 2005 4.544 4.689 4.409 4.409 63,356 -0.25(-5.43%)
Jun 16, 2005 4.616 4.743 4.526 4.662 119,761 -0.05(-1.15%)
Jun 15, 2005 4.662 4.842 4.652 4.716 47,009 +0.01(+0.19%)
Jun 14, 2005 4.680 4.743 4.671 4.707 21,253 -0.02(-0.38%)
Jun 13, 2005 4.662 4.734 4.662 4.725 8,637 +0.03(+0.58%)
Jun 10, 2005 4.689 4.707 4.662 4.698 38,202 -0.05(-0.95%)
Jun 09, 2005 4.698 4.842 4.689 4.743 65,491 +0.01(+0.19%)
Jun 08, 2005 4.743 4.833 4.716 4.734 77,536 +0.00(+0.00%)
Jun 07, 2005 4.833 4.833 4.716 4.734 13,637 -0.01(-0.19%)
Jun 06, 2005 4.806 4.836 4.743 4.743 40,890 -0.05(-1.13%)
Jun 03, 2005 4.833 4.851 4.797 4.797 30,418 -0.09(-1.85%)
Jun 02, 2005 5.023 5.023 4.842 4.887 47,796 -0.14(-2.70%)
Jun 01, 2005 5.149 5.149 5.023 5.023 25,487 -0.05(-0.89%)
May 31, 2005 4.996 5.140 4.996 5.068 5,125 +0.03(+0.54%)
May 27, 2005 4.860 5.104 4.860 5.041 74,070 +0.11(+2.20%)
May 26, 2005 4.851 4.960 4.851 4.933 18,646 +0.05(+1.11%)
May 25, 2005 4.987 5.005 4.878 4.878 16,430 -0.11(-2.17%)
May 24, 2005 5.023 5.059 4.951 4.987 57,892 +0.02(+0.36%)
May 23, 2005 4.869 5.014 4.806 4.969 31,040 +0.16(+3.38%)
May 20, 2005 4.878 4.878 4.761 4.806 36,778 +0.04(+0.76%)
May 19, 2005 4.616 4.806 4.616 4.770 47,247 +0.08(+1.73%)
May 18, 2005 4.761 4.761 4.652 4.689 19,371 -0.07(-1.52%)
May 17, 2005 4.616 4.815 4.607 4.761 30,527 +0.03(+0.57%)
May 16, 2005 4.743 4.761 4.616 4.734 25,148 -0.01(-0.19%)
May 13, 2005 4.652 4.788 4.652 4.743 43,643 +0.04(+0.86%)
May 12, 2005 4.743 4.788 4.499 4.702 102,692 -0.09(-1.79%)
May 11, 2005 4.860 4.960 4.743 4.788 54,516 -0.09(-1.87%)
May 10, 2005 4.969 5.041 4.788 4.879 65,946 -0.20(-3.90%)
May 09, 2005 5.050 5.195 4.969 5.077 46,632 -0.05(-1.06%)
May 06, 2005 5.176 5.375 5.131 5.131 29,069 -0.15(-2.91%)
May 05, 2005 5.195 5.375 5.176 5.285 35,552 +0.05(+0.86%)
May 04, 2005 5.249 5.330 5.213 5.240 26,533 -0.05(-0.85%)
May 03, 2005 5.420 5.420 5.285 5.285 31,723 -0.22(-3.94%)
May 02, 2005 5.601 5.601 5.249 5.502 120,095 +0.00(+0.00%)
Apr 29, 2005 5.357 5.619 5.195 5.502 213,967 +0.35(+6.84%)
Apr 28, 2005 5.411 5.411 5.149 5.149 69,919 -0.33(-5.94%)
Apr 27, 2005 5.366 5.538 5.366 5.475 47,621 +0.10(+1.85%)
Apr 26, 2005 5.520 5.529 5.339 5.375 53,686 -0.14(-2.46%)
Apr 25, 2005 5.511 5.637 5.240 5.511 229,756 +0.01(+0.16%)
Apr 22, 2005 5.393 5.511 5.330 5.502 90,175 +0.06(+1.15%)
Apr 21, 2005 5.086 5.457 5.086 5.439 64,216 +0.11(+2.05%)
Apr 20, 2005 5.131 5.393 5.122 5.330 59,881 +0.00(+0.00%)
Apr 19, 2005 5.095 5.375 5.086 5.330 41,589 +0.11(+2.08%)
Apr 18, 2005 5.330 5.330 5.195 5.222 16,898 -0.09(-1.78%)
Apr 15, 2005 5.366 5.384 5.213 5.316 48,318 -0.00(-0.08%)
Apr 14, 2005 5.140 5.348 5.140 5.321 97,838 +0.31(+6.13%)
Apr 13, 2005 5.050 5.103 4.969 5.014 33,682 -0.02(-0.36%)
Apr 12, 2005 5.375 5.637 4.914 5.032 171,026 -0.25(-4.79%)
Apr 11, 2005 5.267 5.303 5.204 5.285 29,598 +0.09(+1.74%)
Apr 08, 2005 5.195 5.276 5.077 5.195 368,188 +0.00(+0.00%)
Apr 07, 2005 5.195 5.204 5.158 5.195 33,728 -0.01(-0.17%)
Apr 06, 2005 5.213 5.213 5.149 5.204 47,521 +0.01(+0.17%)
Apr 05, 2005 5.185 5.204 5.149 5.195 75,616 +0.03(+0.52%)
Apr 04, 2005 5.231 5.231 5.122 5.167 105,589 +0.02(+0.35%)
Apr 01, 2005 5.204 5.204 5.068 5.149 92,561 +0.05(+0.88%)
Mar 31, 2005 5.095 5.131 5.023 5.104 138,299 +0.09(+1.80%)
Mar 30, 2005 5.050 5.059 4.951 5.014 22,412 +0.00(+0.00%)
Mar 29, 2005 4.878 5.122 4.878 5.014 40,766 +0.05(+1.09%)
Mar 28, 2005 4.951 5.014 4.951 4.960 44,086 -0.05(-1.08%)
Mar 24, 2005 4.969 5.077 4.960 5.014 21,073 -0.01(-0.18%)
Mar 23, 2005 5.140 5.140 5.023 5.023 36,805 -0.11(-2.11%)
Mar 22, 2005 5.131 5.204 5.095 5.131 31,912 -0.10(-1.90%)
Mar 21, 2005 5.267 5.285 5.204 5.231 79,506 -0.03(-0.52%)
Mar 18, 2005 5.204 5.267 5.167 5.258 49,599 -0.01(-0.17%)
Mar 17, 2005 5.222 5.285 5.023 5.267 89,795 +0.10(+1.92%)
Mar 16, 2005 5.131 5.231 5.095 5.167 93,390 -0.01(-0.17%)
Mar 15, 2005 4.969 5.213 4.969 5.176 48,893 +0.12(+2.32%)
Mar 14, 2005 5.240 5.267 5.041 5.059 110,997 -0.14(-2.61%)
Mar 11, 2005 5.195 5.311 5.113 5.195 54,829 -0.09(-1.71%)
Mar 10, 2005 5.195 5.285 5.185 5.285 64,889 +0.06(+1.21%)
Mar 09, 2005 5.204 5.232 4.878 5.222 61,180 -0.01(-0.17%)
Mar 08, 2005 5.276 5.312 5.195 5.231 50,168 +0.00(+0.00%)
Mar 07, 2005 5.213 5.285 5.213 5.231 42,676 -0.05(-1.03%)
Mar 04, 2005 5.249 5.294 5.249 5.285 24,723 -0.05(-0.85%)
Mar 03, 2005 5.258 5.348 5.240 5.330 80,197 +0.07(+1.37%)
Mar 02, 2005 5.122 5.258 5.104 5.258 101,232 -0.01(-0.17%)
Mar 01, 2005 5.393 5.393 5.249 5.267 35,991 -0.04(-0.68%)
Feb 28, 2005 5.466 5.466 5.276 5.303 34,023 -0.14(-2.65%)
Feb 25, 2005 5.149 5.457 5.140 5.447 70,977 +0.16(+3.08%)
Feb 24, 2005 5.258 5.294 5.149 5.285 59,265 +0.08(+1.56%)
Feb 23, 2005 5.204 5.249 5.195 5.204 16,605 -0.06(-1.06%)
Feb 22, 2005 5.249 5.285 5.231 5.260 29,516 +0.02(+0.38%)
Feb 18, 2005 5.131 5.312 5.131 5.240 47,972 +0.00(+0.00%)
Feb 17, 2005 5.312 5.312 5.222 5.240 48,594 +0.05(+0.87%)
Feb 16, 2005 5.240 5.285 5.158 5.195 38,351 +0.00(+0.00%)
Feb 15, 2005 5.050 5.240 5.023 5.195 26,649 +0.14(+2.86%)
Feb 14, 2005 5.240 5.240 4.924 5.050 31,533 -0.09(-1.76%)
Feb 11, 2005 5.068 5.231 5.068 5.140 20,572 -0.01(-0.18%)
Feb 10, 2005 5.023 5.195 5.023 5.149 47,950 -0.07(-1.38%)
Feb 09, 2005 5.068 5.285 5.032 5.222 109,754 +0.09(+1.76%)
Feb 08, 2005 5.222 5.240 5.077 5.131 16,898 -0.06(-1.22%)
Feb 07, 2005 5.240 5.267 5.158 5.195 19,915 -0.13(-2.38%)
Feb 04, 2005 5.339 5.375 5.249 5.321 59,905 -0.01(-0.17%)
Feb 03, 2005 5.411 5.457 5.285 5.330 128,294 -0.06(-1.17%)
Feb 02, 2005 5.330 5.393 5.240 5.393 48,571 +0.15(+2.93%)
Feb 01, 2005 5.420 5.420 5.149 5.240 25,097 +0.05(+1.05%)
Jan 31, 2005 5.375 5.375 5.059 5.185 45,599 -0.05(-1.03%)
Jan 28, 2005 5.285 5.285 5.059 5.240 29,245 +0.04(+0.69%)
Jan 27, 2005 4.887 5.321 4.887 5.204 53,866 +0.20(+3.97%)
Jan 26, 2005 5.249 5.258 4.896 5.005 68,027 -0.29(-5.46%)
Jan 25, 2005 5.294 5.375 5.276 5.294 28,492 -0.03(-0.51%)
Jan 24, 2005 5.357 5.375 5.240 5.321 44,886 -0.01(-0.17%)
Jan 21, 2005 5.330 5.357 5.231 5.330 129,267 +0.00(+0.00%)
Jan 20, 2005 5.059 5.330 4.996 5.330 44,495 +0.18(+3.51%)
Jan 19, 2005 5.294 5.402 5.149 5.149 111,800 -0.09(-1.72%)
Jan 18, 2005 4.698 5.330 4.662 5.240 156,010 +0.41(+8.41%)
Jan 14, 2005 4.616 4.833 4.616 4.833 85,225 +0.09(+1.90%)
Jan 13, 2005 4.662 4.815 4.571 4.743 52,661 +0.04(+0.77%)
Jan 12, 2005 4.824 4.969 4.517 4.707 164,055 -0.16(-3.34%)
Jan 11, 2005 4.743 4.905 4.743 4.869 56,807 +0.10(+2.08%)
Jan 10, 2005 4.598 4.924 4.598 4.770 25,025 +0.07(+1.54%)
Jan 07, 2005 4.463 4.878 4.418 4.698 37,083 +0.23(+5.05%)
Jan 06, 2005 4.517 4.526 4.445 4.472 16,963 -0.06(-1.39%)
Jan 05, 2005 4.580 4.878 4.499 4.535 62,239 -0.12(-2.52%)
Jan 04, 2005 4.634 4.914 4.526 4.652 32,378 -0.11(-2.28%)
Jan 03, 2005 4.788 4.851 4.607 4.761 38,089 -0.03(-0.57%)
Dec 31, 2004 4.634 4.833 4.427 4.788 48,516 +0.11(+2.32%)
Dec 30, 2004 4.562 4.806 4.562 4.680 199,690 -0.03(-0.58%)
Dec 29, 2004 4.517 4.707 4.499 4.707 123,533 +0.15(+3.37%)
Dec 28, 2004 4.445 4.652 4.445 4.553 10,405 -0.03(-0.59%)
Dec 27, 2004 4.562 4.719 4.562 4.580 27,562 -0.13(-2.69%)
Dec 23, 2004 4.598 4.725 4.562 4.707 59,553 +0.09(+1.96%)
Dec 22, 2004 4.689 4.770 4.363 4.616 100,620 -0.14(-2.85%)
Dec 21, 2004 4.842 4.842 4.698 4.752 13,172 +0.01(+0.19%)
Dec 20, 2004 4.969 5.032 4.707 4.743 35,311 -0.17(-3.47%)
Dec 17, 2004 4.969 5.005 4.698 4.914 44,941 -0.00(-0.02%)
Dec 16, 2004 4.201 5.059 3.830 4.914 596,858 +0.60(+13.81%)
Dec 15, 2004 4.119 4.327 4.119 4.318 17,821 +0.07(+1.70%)
Dec 14, 2004 3.975 4.291 3.930 4.246 37,746 +0.27(+6.82%)
Dec 13, 2004 3.930 4.074 3.876 3.975 24,795 +0.06(+1.62%)
Dec 10, 2004 4.065 4.065 3.839 3.912 31,215 -0.12(-2.91%)
Dec 09, 2004 4.002 4.138 3.975 4.029 20,478 -0.08(-1.98%)
Dec 08, 2004 4.174 4.210 4.065 4.110 13,393 -0.09(-2.15%)
Dec 07, 2004 4.255 4.291 4.201 4.201 17,489 -0.05(-1.06%)
Dec 06, 2004 4.138 4.246 4.065 4.246 33,872 +0.05(+1.08%)
Dec 03, 2004 3.993 4.201 3.867 4.201 67,301 +0.09(+2.20%)
Dec 02, 2004 3.984 4.110 3.839 4.110 33,982 +0.13(+3.17%)
Dec 01, 2004 3.939 4.201 3.939 3.984 5,977 -0.13(-3.08%)
Nov 30, 2004 4.156 4.228 3.975 4.110 18,375 -0.05(-1.09%)
Nov 29, 2004 4.119 4.219 3.939 4.156 70,068 +0.17(+4.31%)
Nov 26, 2004 3.839 4.020 3.839 3.984 14,943 -0.03(-0.68%)
Nov 24, 2004 3.839 4.020 3.839 4.011 81,359 -0.01(-0.22%)
Nov 23, 2004 3.885 4.020 3.848 4.020 33,429 +0.02(+0.45%)
Nov 22, 2004 3.885 4.138 3.867 4.002 49,590 -0.18(-4.32%)
Nov 19, 2004 4.083 4.183 3.939 4.183 52,800 -0.06(-1.49%)
Nov 18, 2004 4.291 4.300 4.083 4.246 32,765 +0.05(+1.08%)
Nov 17, 2004 4.291 4.427 4.156 4.201 45,937 -0.10(-2.31%)
Nov 16, 2004 4.336 4.400 4.147 4.300 24,241 -0.11(-2.46%)
Nov 15, 2004 4.192 4.418 4.192 4.409 35,975 +0.01(+0.21%)
Nov 12, 2004 4.372 4.418 4.119 4.400 22,581 -0.03(-0.59%)
Nov 11, 2004 4.381 4.427 4.336 4.426 10,183 -0.04(-0.83%)
Nov 10, 2004 4.418 4.553 4.228 4.463 54,682 +0.11(+2.49%)
Nov 09, 2004 4.147 4.381 4.138 4.354 23,909 +0.08(+1.90%)
Nov 08, 2004 3.993 4.318 3.984 4.273 29,444 +0.05(+1.07%)
Nov 05, 2004 4.065 4.354 4.065 4.228 46,934 -0.02(-0.43%)
Nov 04, 2004 3.984 4.273 3.984 4.246 30,329 +0.05(+1.08%)
Nov 03, 2004 3.903 4.273 3.857 4.201 49,147 +0.09(+2.20%)
Nov 02, 2004 3.650 4.110 3.568 4.110 60,881 +0.04(+0.89%)
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.