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

Kopin Cp (NQ: KOPN )

0.8177 -0.0150 (-1.80%)
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 (%)
Apr 29, 2005 3.050 3.140 3.010 3.070 327,069 +0.07(+2.33%)
Apr 28, 2005 3.130 3.150 3.000 3.000 315,838 -0.10(-3.23%)
Apr 27, 2005 3.140 3.170 3.080 3.100 240,919 -0.06(-1.90%)
Apr 26, 2005 3.100 3.200 3.100 3.160 452,121 +0.01(+0.32%)
Apr 25, 2005 3.040 3.160 3.000 3.150 534,771 +0.24(+8.25%)
Apr 22, 2005 3.000 3.040 2.890 2.910 289,644 -0.11(-3.64%)
Apr 21, 2005 2.940 3.090 2.930 3.020 407,793 +0.11(+3.78%)
Apr 20, 2005 3.080 3.080 2.910 2.910 354,350 -0.13(-4.28%)
Apr 19, 2005 2.770 3.100 2.740 3.040 434,765 +0.29(+10.55%)
Apr 18, 2005 2.700 2.770 2.620 2.750 258,119 +0.08(+3.00%)
Apr 15, 2005 2.760 2.770 2.640 2.670 338,132 -0.08(-2.91%)
Apr 14, 2005 2.880 2.900 2.730 2.750 428,698 -0.01(-0.36%)
Apr 13, 2005 2.730 2.840 2.694 2.760 358,719 +0.08(+2.99%)
Apr 12, 2005 2.760 2.780 2.650 2.680 484,084 -0.10(-3.60%)
Apr 11, 2005 2.780 2.910 2.750 2.780 297,791 -0.02(-0.71%)
Apr 08, 2005 2.860 2.950 2.780 2.800 231,280 -0.07(-2.44%)
Apr 07, 2005 2.860 2.900 2.780 2.870 288,875 +0.03(+1.06%)
Apr 06, 2005 2.850 2.940 2.820 2.840 375,001 +0.03(+1.07%)
Apr 05, 2005 2.880 2.950 2.800 2.810 334,621 -0.07(-2.43%)
Apr 04, 2005 2.920 2.990 2.850 2.880 315,103 -0.08(-2.70%)
Apr 01, 2005 3.050 3.110 2.910 2.960 419,519 -0.11(-3.58%)
Mar 31, 2005 3.200 3.200 3.000 3.070 450,991 -0.13(-4.06%)
Mar 30, 2005 3.040 3.200 3.020 3.200 319,659 +0.19(+6.31%)
Mar 29, 2005 3.060 3.120 3.000 3.010 292,300 -0.05(-1.63%)
Mar 28, 2005 3.110 3.150 3.040 3.060 341,257 +0.00(+0.00%)
Mar 24, 2005 3.050 3.150 3.050 3.060 238,941 -0.02(-0.65%)
Mar 23, 2005 3.120 3.200 3.000 3.080 964,385 -0.07(-2.22%)
Mar 22, 2005 3.200 3.250 3.130 3.150 290,041 -0.03(-0.94%)
Mar 21, 2005 3.160 3.250 3.100 3.180 235,002 -0.02(-0.63%)
Mar 18, 2005 3.270 3.290 3.050 3.200 786,301 +0.00(+0.00%)
Mar 17, 2005 3.320 3.350 3.180 3.200 768,397 -0.07(-2.14%)
Mar 16, 2005 3.210 3.340 3.210 3.270 286,823 +0.00(+0.00%)
Mar 15, 2005 3.370 3.470 3.200 3.270 364,656 -0.10(-2.97%)
Mar 14, 2005 3.340 3.400 3.240 3.370 377,741 +0.09(+2.74%)
Mar 11, 2005 3.320 3.350 3.200 3.280 1,715,255 +0.01(+0.31%)
Mar 10, 2005 3.470 3.480 3.230 3.270 680,431 -0.13(-3.82%)
Mar 09, 2005 3.560 3.630 3.370 3.400 723,967 -0.17(-4.76%)
Mar 08, 2005 3.690 3.760 3.570 3.570 245,370 -0.13(-3.51%)
Mar 07, 2005 3.760 3.810 3.700 3.700 191,812 -0.05(-1.33%)
Mar 04, 2005 3.890 3.890 3.750 3.750 279,128 -0.03(-0.79%)
Mar 03, 2005 3.730 3.780 3.670 3.780 295,599 +0.10(+2.72%)
Mar 02, 2005 3.740 3.810 3.650 3.680 289,879 -0.16(-4.17%)
Mar 01, 2005 3.650 3.840 3.530 3.840 373,399 +0.21(+5.79%)
Feb 28, 2005 3.880 3.880 3.490 3.630 769,548 -0.24(-6.20%)
Feb 25, 2005 4.200 4.200 3.750 3.870 660,532 -0.31(-7.42%)
Feb 24, 2005 3.970 4.220 3.970 4.180 473,641 +0.19(+4.76%)
Feb 23, 2005 4.150 4.150 3.950 3.990 366,542 -0.10(-2.44%)
Feb 22, 2005 4.020 4.150 3.910 4.090 527,697 +0.03(+0.74%)
Feb 18, 2005 4.120 4.170 4.060 4.060 337,796 -0.02(-0.49%)
Feb 17, 2005 4.100 4.170 4.060 4.080 457,106 -0.02(-0.49%)
Feb 16, 2005 4.050 4.100 3.960 4.100 272,542 +0.05(+1.23%)
Feb 15, 2005 4.140 4.170 3.980 4.050 435,604 -0.03(-0.74%)
Feb 14, 2005 4.100 4.150 4.030 4.080 251,748 -0.01(-0.24%)
Feb 11, 2005 3.910 4.150 3.840 4.090 797,917 +0.09(+2.25%)
Feb 10, 2005 4.030 4.150 3.950 4.000 444,289 +0.00(+0.00%)
Feb 09, 2005 4.060 4.290 3.880 4.000 1,636,325 +0.07(+1.78%)
Feb 08, 2005 3.750 3.940 3.720 3.930 551,986 +0.20(+5.36%)
Feb 07, 2005 3.750 3.760 3.680 3.730 556,276 +0.01(+0.27%)
Feb 04, 2005 3.660 3.750 3.640 3.720 239,363 +0.02(+0.54%)
Feb 03, 2005 3.750 3.750 3.630 3.700 240,816 -0.01(-0.27%)
Feb 02, 2005 3.700 3.750 3.660 3.710 191,222 +0.01(+0.27%)
Feb 01, 2005 3.710 3.750 3.680 3.700 334,861 -0.01(-0.27%)
Jan 31, 2005 3.660 3.760 3.650 3.710 353,632 +0.18(+5.10%)
Jan 28, 2005 3.600 3.640 3.450 3.530 158,417 -0.05(-1.40%)
Jan 27, 2005 3.600 3.700 3.560 3.580 178,138 -0.04(-1.10%)
Jan 26, 2005 3.460 3.630 3.460 3.620 247,662 +0.23(+6.78%)
Jan 25, 2005 3.410 3.600 3.380 3.390 238,368 -0.02(-0.59%)
Jan 24, 2005 3.600 3.600 3.350 3.410 274,091 -0.18(-5.01%)
Jan 21, 2005 3.590 3.640 3.440 3.590 373,585 +0.05(+1.41%)
Jan 20, 2005 3.700 3.760 3.430 3.540 309,414 -0.21(-5.60%)
Jan 19, 2005 3.850 3.900 3.690 3.750 452,558 -0.08(-2.09%)
Jan 18, 2005 3.890 3.900 3.820 3.830 493,187 -0.03(-0.78%)
Jan 14, 2005 3.750 3.880 3.650 3.860 761,632 +0.27(+7.52%)
Jan 13, 2005 3.510 3.640 3.460 3.590 612,797 +0.06(+1.70%)
Jan 12, 2005 3.340 3.590 3.220 3.530 777,699 +0.31(+9.63%)
Jan 11, 2005 3.320 3.380 3.220 3.220 472,622 -0.10(-3.01%)
Jan 10, 2005 3.300 3.390 3.180 3.320 710,720 +0.01(+0.30%)
Jan 07, 2005 3.380 3.420 3.190 3.310 446,592 +0.01(+0.30%)
Jan 06, 2005 3.460 3.470 3.300 3.300 367,038 -0.08(-2.37%)
Jan 05, 2005 3.600 3.610 3.330 3.380 655,767 -0.21(-5.85%)
Jan 04, 2005 3.830 3.860 3.540 3.590 564,114 -0.23(-6.02%)
Jan 03, 2005 3.900 3.980 3.810 3.820 368,792 -0.05(-1.29%)
Dec 31, 2004 3.830 3.891 3.800 3.870 610,000 +0.01(+0.26%)
Dec 30, 2004 3.900 3.920 3.800 3.860 468,600 -0.02(-0.52%)
Dec 29, 2004 3.740 3.920 3.740 3.880 646,300 +0.09(+2.37%)
Dec 28, 2004 3.770 3.830 3.710 3.790 418,100 +0.04(+1.07%)
Dec 27, 2004 3.870 3.940 3.750 3.750 404,900 -0.10(-2.60%)
Dec 23, 2004 3.840 3.900 3.814 3.850 236,100 +0.05(+1.32%)
Dec 22, 2004 3.750 3.920 3.740 3.800 559,800 +0.05(+1.33%)
Dec 21, 2004 3.750 3.930 3.750 3.750 505,200 -0.02(-0.53%)
Dec 20, 2004 3.900 4.000 3.750 3.770 440,200 -0.13(-3.33%)
Dec 17, 2004 3.780 3.940 3.650 3.900 1,449,300 +0.15(+4.00%)
Dec 16, 2004 3.800 3.960 3.740 3.750 455,800 -0.12(-3.10%)
Dec 15, 2004 3.870 3.920 3.810 3.870 351,100 -0.05(-1.28%)
Dec 14, 2004 3.850 3.970 3.830 3.920 260,100 +0.09(+2.35%)
Dec 13, 2004 3.800 3.970 3.800 3.830 368,300 +0.01(+0.26%)
Dec 10, 2004 3.800 3.880 3.790 3.820 287,600 -0.01(-0.26%)
Dec 09, 2004 3.870 3.950 3.800 3.830 307,300 -0.04(-1.03%)
Dec 08, 2004 3.970 3.990 3.850 3.870 335,100 -0.10(-2.52%)
Dec 07, 2004 4.020 4.110 3.880 3.970 379,000 -0.03(-0.75%)
Dec 06, 2004 4.120 4.120 4.000 4.000 308,100 -0.12(-2.91%)
Dec 03, 2004 4.150 4.250 4.080 4.120 275,800 -0.04(-0.96%)
Dec 02, 2004 4.180 4.290 4.120 4.160 269,100 -0.04(-0.95%)
Dec 01, 2004 4.070 4.210 4.000 4.200 466,600 +0.14(+3.45%)
Nov 30, 2004 4.250 4.250 4.060 4.060 317,100 -0.17(-4.02%)
Nov 29, 2004 4.130 4.320 4.080 4.230 457,200 +0.11(+2.67%)
Nov 26, 2004 4.230 4.340 4.120 4.120 163,500 -0.16(-3.74%)
Nov 24, 2004 4.090 4.330 4.090 4.280 417,400 +0.11(+2.64%)
Nov 23, 2004 4.230 4.250 4.060 4.170 419,100 +0.00(+0.00%)
Nov 22, 2004 3.920 4.180 3.850 4.170 307,700 +0.27(+6.92%)
Nov 19, 2004 4.060 4.110 3.890 3.900 525,000 -0.18(-4.41%)
Nov 18, 2004 4.100 4.170 3.960 4.080 413,300 +0.04(+0.99%)
Nov 17, 2004 3.830 4.110 3.810 4.040 641,000 +0.27(+7.16%)
Nov 16, 2004 3.710 3.900 3.670 3.770 367,400 -0.10(-2.58%)
Nov 15, 2004 3.550 3.880 3.550 3.870 760,900 +0.29(+8.10%)
Nov 12, 2004 3.590 3.650 3.540 3.580 352,700 +0.03(+0.85%)
Nov 11, 2004 3.560 3.650 3.500 3.550 1,169,500 -0.05(-1.39%)
Nov 10, 2004 3.600 3.640 3.520 3.600 370,800 -0.07(-1.91%)
Nov 09, 2004 3.750 3.780 3.630 3.670 297,500 -0.07(-1.87%)
Nov 08, 2004 3.780 3.840 3.700 3.740 331,600 -0.03(-0.80%)
Nov 05, 2004 3.830 3.870 3.700 3.770 493,100 +0.02(+0.53%)
Nov 04, 2004 3.640 3.770 3.620 3.750 277,500 +0.03(+0.81%)
Nov 03, 2004 3.710 3.850 3.660 3.720 347,900 +0.06(+1.64%)
Nov 02, 2004 3.560 3.690 3.560 3.660 439,500 +0.00(+0.00%)
Nov 01, 2004 3.560 3.700 3.550 3.660 411,700 +0.00(+0.00%)
Oct 29, 2004 3.450 3.710 3.430 3.660 571,900 +0.13(+3.68%)
Oct 28, 2004 3.550 3.840 3.380 3.530 676,100 -0.10(-2.75%)
Oct 27, 2004 3.440 3.630 3.440 3.630 405,400 +0.18(+5.22%)
Oct 26, 2004 3.580 3.580 3.320 3.450 551,300 -0.10(-2.82%)
Oct 25, 2004 3.530 3.580 3.450 3.550 312,200 +0.01(+0.28%)
Oct 22, 2004 3.760 3.760 3.540 3.540 320,400 -0.20(-5.35%)
Oct 21, 2004 3.440 3.760 3.440 3.740 231,500 +0.15(+4.18%)
Oct 20, 2004 3.600 3.620 3.460 3.590 537,800 -0.04(-1.10%)
Oct 19, 2004 3.600 3.810 3.600 3.630 312,800 +0.03(+0.83%)
Oct 18, 2004 3.590 3.680 3.530 3.600 228,200 +0.05(+1.41%)
Oct 15, 2004 3.540 3.680 3.540 3.550 194,300 -0.03(-0.84%)
Oct 14, 2004 3.730 3.760 3.550 3.580 281,200 -0.11(-2.98%)
Oct 13, 2004 3.830 3.900 3.690 3.690 308,100 -0.04(-1.07%)
Oct 12, 2004 3.730 3.830 3.720 3.730 363,700 -0.06(-1.58%)
Oct 11, 2004 3.740 3.940 3.740 3.790 208,200 +0.04(+1.07%)
Oct 08, 2004 3.900 3.960 3.750 3.750 758,000 -0.17(-4.34%)
Oct 07, 2004 4.030 4.080 3.910 3.920 453,400 -0.13(-3.21%)
Oct 06, 2004 4.000 4.090 3.960 4.050 320,800 +0.06(+1.50%)
Oct 05, 2004 4.090 4.100 3.860 3.990 222,900 -0.11(-2.68%)
Oct 04, 2004 4.080 4.120 4.000 4.100 355,800 +0.04(+0.99%)
Oct 01, 2004 4.020 4.130 4.000 4.060 744,600 -0.01(-0.25%)
Sep 30, 2004 4.050 4.150 4.000 4.070 199,800 +0.02(+0.49%)
Sep 29, 2004 3.890 4.050 3.800 4.050 341,100 +0.23(+6.02%)
Sep 28, 2004 3.900 3.900 3.710 3.820 460,100 -0.03(-0.78%)
Sep 27, 2004 4.050 4.090 3.850 3.850 352,600 -0.24(-5.87%)
Sep 24, 2004 4.170 4.270 4.090 4.090 193,200 -0.10(-2.39%)
Sep 23, 2004 4.170 4.280 4.130 4.190 278,400 +0.03(+0.72%)
Sep 22, 2004 4.420 4.490 4.150 4.160 385,600 -0.28(-6.31%)
Sep 21, 2004 4.330 4.450 4.280 4.440 352,200 +0.16(+3.74%)
Sep 20, 2004 4.340 4.430 4.280 4.280 336,000 -0.05(-1.15%)
Sep 17, 2004 4.370 4.520 4.220 4.330 627,600 +0.08(+1.88%)
Sep 16, 2004 4.180 4.330 4.160 4.250 337,300 +0.09(+2.16%)
Sep 15, 2004 4.300 4.300 4.100 4.160 317,300 -0.08(-1.89%)
Sep 14, 2004 4.330 4.360 4.210 4.240 271,700 -0.09(-2.08%)
Sep 13, 2004 4.250 4.350 4.230 4.330 247,700 +0.11(+2.61%)
Sep 10, 2004 4.200 4.300 4.200 4.220 348,400 -0.03(-0.71%)
Sep 09, 2004 4.140 4.290 4.050 4.250 473,400 +0.24(+5.99%)
Sep 08, 2004 4.080 4.160 3.989 4.010 430,200 -0.04(-0.99%)
Sep 07, 2004 4.100 4.130 3.920 4.050 413,400 +0.13(+3.32%)
Sep 03, 2004 4.130 4.150 3.820 3.920 472,700 -0.20(-4.85%)
Sep 02, 2004 4.020 4.120 4.010 4.120 234,400 +0.11(+2.74%)
Sep 01, 2004 3.870 4.520 3.810 4.010 417,500 +0.05(+1.26%)
Aug 31, 2004 3.830 3.960 3.720 3.960 198,300 +0.11(+2.86%)
Aug 30, 2004 4.010 4.010 3.840 3.850 182,500 -0.17(-4.23%)
Aug 27, 2004 4.000 4.100 3.860 4.020 438,700 +0.02(+0.50%)
Aug 26, 2004 3.940 4.020 3.900 4.000 349,300 +0.02(+0.50%)
Aug 25, 2004 3.920 4.000 3.830 3.980 612,100 -0.01(-0.25%)
Aug 24, 2004 4.040 4.108 3.930 3.990 408,900 +0.02(+0.50%)
Aug 23, 2004 4.020 4.090 3.870 3.970 252,300 +0.10(+2.58%)
Aug 20, 2004 3.800 3.990 3.760 3.870 204,900 +0.06(+1.57%)
Aug 19, 2004 3.950 3.990 3.760 3.810 267,700 -0.12(-3.05%)
Aug 18, 2004 3.740 3.990 3.700 3.930 408,900 +0.22(+5.93%)
Aug 17, 2004 3.370 3.840 3.330 3.710 480,000 +0.38(+11.41%)
Aug 16, 2004 3.180 3.340 3.130 3.330 313,700 +0.14(+4.39%)
Aug 13, 2004 3.030 3.220 3.020 3.190 220,400 +0.17(+5.63%)
Aug 12, 2004 3.190 3.190 3.010 3.020 270,900 -0.17(-5.33%)
Aug 11, 2004 3.150 3.280 3.030 3.190 377,300 -0.11(-3.33%)
Aug 10, 2004 3.270 3.330 3.200 3.300 292,700 +0.06(+1.85%)
Aug 09, 2004 3.320 3.400 3.200 3.240 341,900 -0.07(-2.11%)
Aug 06, 2004 3.750 3.750 3.310 3.310 351,500 -0.38(-10.30%)
Aug 05, 2004 3.750 3.763 3.630 3.690 257,000 +0.01(+0.27%)
Aug 04, 2004 3.580 3.820 3.530 3.680 235,800 +0.12(+3.37%)
Aug 03, 2004 3.620 3.780 3.500 3.560 340,900 -0.16(-4.30%)
Aug 02, 2004 3.800 3.820 3.640 3.720 389,900 -0.11(-2.87%)
Jul 30, 2004 3.900 3.930 3.770 3.830 272,600 -0.11(-2.79%)
Jul 29, 2004 3.810 3.950 3.710 3.940 334,700 +0.21(+5.77%)
Jul 28, 2004 3.780 3.820 3.510 3.725 415,300 +0.04(+0.95%)
Jul 27, 2004 3.780 3.900 3.620 3.690 496,500 -0.04(-1.07%)
Jul 26, 2004 4.020 4.120 3.710 3.730 675,700 -0.22(-5.57%)
Jul 23, 2004 4.130 4.290 3.890 3.950 804,000 -0.49(-11.04%)
Jul 22, 2004 4.300 4.490 4.100 4.440 491,000 +0.15(+3.38%)
Jul 21, 2004 4.860 4.860 4.295 4.295 298,400 -0.36(-7.63%)
Jul 20, 2004 4.390 4.660 4.330 4.650 244,900 +0.35(+8.14%)
Jul 19, 2004 4.360 4.440 4.300 4.300 285,000 -0.04(-0.92%)
Jul 16, 2004 4.540 4.620 4.280 4.340 230,700 -0.16(-3.56%)
Jul 15, 2004 4.340 4.580 4.290 4.500 263,200 +0.20(+4.65%)
Jul 14, 2004 4.390 4.480 4.300 4.300 263,100 -0.13(-2.93%)
Jul 13, 2004 4.560 4.640 4.430 4.430 169,700 -0.10(-2.21%)
Jul 12, 2004 4.750 4.770 4.383 4.530 390,500 -0.17(-3.62%)
Jul 09, 2004 4.780 4.940 4.700 4.700 224,200 +0.04(+0.86%)
Jul 08, 2004 4.790 4.880 4.650 4.660 320,800 -0.16(-3.32%)
Jul 07, 2004 4.830 5.050 4.810 4.820 468,900 +0.00(+0.00%)
Jul 06, 2004 4.890 4.900 4.750 4.820 489,300 -0.15(-3.02%)
Jul 02, 2004 5.030 5.030 4.870 4.970 224,500 +0.00(+0.00%)
Jul 01, 2004 5.050 5.090 4.880 4.970 323,300 -0.14(-2.74%)
Jun 30, 2004 5.050 5.110 4.910 5.110 728,400 -0.02(-0.39%)
Jun 29, 2004 5.070 5.140 4.990 5.130 622,100 +0.16(+3.22%)
Jun 28, 2004 5.100 5.200 4.951 4.970 347,600 -0.11(-2.17%)
Jun 25, 2004 5.040 5.210 5.000 5.080 574,400 +0.08(+1.50%)
Jun 24, 2004 5.000 5.040 4.930 5.005 430,400 +0.02(+0.50%)
Jun 23, 2004 4.730 5.030 4.730 4.980 461,700 +0.20(+4.18%)
Jun 22, 2004 4.650 4.780 4.530 4.780 473,500 +0.13(+2.80%)
Jun 21, 2004 4.680 4.800 4.610 4.650 434,300 +0.05(+1.09%)
Jun 18, 2004 4.740 4.890 4.600 4.600 623,100 -0.23(-4.76%)
Jun 17, 2004 4.980 4.990 4.740 4.830 338,200 -0.14(-2.82%)
Jun 16, 2004 5.000 5.010 4.850 4.970 328,400 +0.05(+1.02%)
Jun 15, 2004 4.920 4.980 4.810 4.920 493,900 +0.11(+2.29%)
Jun 14, 2004 4.870 5.050 4.800 4.810 593,200 -0.12(-2.43%)
Jun 10, 2004 5.100 5.200 4.930 4.930 772,200 -0.17(-3.33%)
Jun 09, 2004 5.200 5.320 5.100 5.100 362,100 -0.18(-3.41%)
Jun 08, 2004 5.330 5.360 5.230 5.280 453,000 -0.11(-2.04%)
Jun 07, 2004 5.410 5.410 5.270 5.390 249,000 +0.12(+2.28%)
Jun 04, 2004 5.290 5.360 5.100 5.270 265,100 +0.11(+2.13%)
Jun 03, 2004 5.480 5.500 5.160 5.160 332,900 -0.25(-4.62%)
Jun 02, 2004 5.450 5.500 5.400 5.410 253,900 -0.03(-0.55%)
Jun 01, 2004 5.470 5.490 5.310 5.440 290,100 +0.02(+0.37%)
May 28, 2004 5.410 5.450 5.290 5.420 214,100 +0.00(+0.00%)
May 27, 2004 5.390 5.470 5.280 5.420 306,400 -0.03(-0.55%)
May 26, 2004 5.240 5.460 5.100 5.450 432,600 +0.20(+3.81%)
May 25, 2004 4.950 5.250 4.950 5.250 379,500 +0.15(+2.94%)
May 24, 2004 5.080 5.130 5.000 5.100 294,800 +0.05(+0.99%)
May 21, 2004 5.060 5.130 4.930 5.050 333,600 +0.06(+1.20%)
May 20, 2004 5.060 5.150 4.960 4.990 416,500 -0.10(-1.96%)
May 19, 2004 5.050 5.290 5.030 5.090 456,900 +0.09(+1.80%)
May 18, 2004 5.040 5.100 4.910 5.000 348,400 +0.07(+1.42%)
May 17, 2004 5.010 5.150 4.930 4.930 746,300 -0.17(-3.33%)
May 14, 2004 5.310 5.370 5.070 5.100 345,800 -0.19(-3.59%)
May 13, 2004 5.240 5.410 5.130 5.290 561,800 +0.08(+1.54%)
May 12, 2004 5.420 5.460 5.050 5.210 590,300 -0.17(-3.16%)
May 11, 2004 5.190 5.380 5.150 5.380 403,100 +0.26(+5.08%)
May 10, 2004 5.200 5.260 5.060 5.120 791,700 -0.11(-2.10%)
May 07, 2004 5.120 5.250 5.060 5.230 653,400 +0.12(+2.35%)
May 06, 2004 5.190 5.240 5.010 5.110 537,900 -0.04(-0.78%)
May 05, 2004 5.140 5.240 5.070 5.150 434,200 +0.04(+0.78%)
May 04, 2004 4.950 5.220 4.950 5.110 377,000 +0.14(+2.82%)
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.