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

Kulicke and Soffa (NQ: KLIC )

46.81 -0.35 (-0.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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 (%)
Sep 30, 2005 6.428 6.645 6.428 6.546 893,714 +0.11(+1.68%)
Sep 29, 2005 6.275 6.455 6.239 6.437 678,957 +0.20(+3.18%)
Sep 28, 2005 6.139 6.392 6.139 6.239 977,365 +0.07(+1.17%)
Sep 27, 2005 6.266 6.320 6.085 6.166 930,417 -0.10(-1.58%)
Sep 26, 2005 6.482 6.600 6.221 6.266 1,116,458 -0.17(-2.66%)
Sep 23, 2005 6.437 6.627 6.239 6.437 1,596,860 +0.03(+0.42%)
Sep 22, 2005 6.410 6.482 6.284 6.410 720,805 -0.05(-0.70%)
Sep 21, 2005 6.672 6.690 6.455 6.455 897,473 -0.23(-3.51%)
Sep 20, 2005 6.816 6.844 6.663 6.690 1,462,212 -0.11(-1.59%)
Sep 19, 2005 7.132 7.141 6.681 6.798 1,459,536 -0.27(-3.83%)
Sep 16, 2005 6.970 7.086 6.789 7.069 2,134,587 +0.16(+2.35%)
Sep 15, 2005 7.412 7.494 6.898 6.907 2,783,368 -0.30(-4.14%)
Sep 14, 2005 7.376 7.503 7.205 7.205 1,490,292 -0.18(-2.44%)
Sep 13, 2005 7.584 7.629 7.132 7.385 3,107,848 -0.40(-5.10%)
Sep 12, 2005 7.882 7.963 7.746 7.782 833,519 -0.05(-0.58%)
Sep 09, 2005 7.647 8.079 7.593 7.828 2,263,550 +0.36(+4.84%)
Sep 08, 2005 7.187 7.512 7.178 7.467 1,429,087 +0.23(+3.25%)
Sep 07, 2005 7.322 7.322 6.988 7.232 1,165,066 -0.08(-1.11%)
Sep 06, 2005 7.358 7.448 7.232 7.313 894,123 -0.05(-0.61%)
Sep 02, 2005 7.358 7.476 7.286 7.358 511,445 -0.02(-0.24%)
Sep 01, 2005 7.548 7.602 7.277 7.376 933,429 -0.17(-2.27%)
Aug 31, 2005 7.430 7.602 7.349 7.548 630,399 +0.12(+1.58%)
Aug 30, 2005 7.494 7.530 7.313 7.430 920,952 -0.06(-0.84%)
Aug 29, 2005 7.476 7.521 7.331 7.494 1,033,853 -0.02(-0.24%)
Aug 26, 2005 7.629 7.629 7.196 7.512 1,656,027 -0.15(-2.00%)
Aug 25, 2005 7.548 7.674 7.494 7.665 723,161 +0.09(+1.19%)
Aug 24, 2005 7.882 7.882 7.521 7.575 1,230,954 -0.31(-3.89%)
Aug 23, 2005 7.981 8.089 7.855 7.882 605,253 -0.16(-2.02%)
Aug 22, 2005 8.017 8.126 7.891 8.044 978,483 +0.05(+0.68%)
Aug 19, 2005 8.117 8.117 7.900 7.990 709,689 -0.06(-0.78%)
Aug 18, 2005 8.153 8.234 7.954 8.053 566,520 -0.18(-2.19%)
Aug 17, 2005 8.126 8.270 8.080 8.234 747,732 +0.14(+1.67%)
Aug 16, 2005 8.135 8.179 7.891 8.098 1,100,777 -0.05(-0.66%)
Aug 15, 2005 7.882 8.369 7.882 8.153 1,621,990 +0.25(+3.20%)
Aug 12, 2005 8.126 8.162 7.864 7.900 708,457 -0.24(-2.99%)
Aug 11, 2005 8.080 8.198 7.900 8.144 1,242,492 +0.05(+0.56%)
Aug 10, 2005 7.972 8.144 7.828 8.098 1,512,685 +0.21(+2.63%)
Aug 09, 2005 8.008 8.017 7.837 7.891 902,087 -0.01(-0.11%)
Aug 08, 2005 8.035 8.126 7.855 7.900 1,016,756 -0.14(-1.69%)
Aug 05, 2005 8.044 8.126 7.773 8.035 1,597,653 -0.04(-0.45%)
Aug 04, 2005 8.478 8.532 8.053 8.071 1,432,096 -0.47(-5.50%)
Aug 03, 2005 8.604 8.667 8.469 8.541 1,256,374 -0.13(-1.46%)
Aug 02, 2005 8.496 8.712 8.324 8.667 1,862,561 +0.14(+1.59%)
Aug 01, 2005 8.740 8.781 8.369 8.532 1,953,837 -0.21(-2.38%)
Jul 29, 2005 8.667 8.929 8.667 8.740 1,332,863 +0.03(+0.31%)
Jul 28, 2005 9.299 9.570 8.631 8.712 4,373,696 -0.35(-3.88%)
Jul 27, 2005 8.658 9.092 8.487 9.065 1,605,301 +0.41(+4.69%)
Jul 26, 2005 8.712 8.812 8.496 8.658 1,292,857 -0.05(-0.62%)
Jul 25, 2005 8.767 9.046 8.712 8.712 1,125,858 -0.10(-1.13%)
Jul 22, 2005 8.577 8.893 8.514 8.812 1,151,367 +0.29(+3.39%)
Jul 21, 2005 8.893 8.893 8.487 8.523 1,207,093 -0.37(-4.16%)
Jul 20, 2005 7.954 9.019 7.954 8.893 2,571,949 +0.67(+8.12%)
Jul 19, 2005 8.017 8.342 8.017 8.225 920,936 +0.23(+2.82%)
Jul 18, 2005 8.117 8.117 7.936 7.999 727,432 -0.11(-1.34%)
Jul 15, 2005 8.071 8.153 7.945 8.108 898,034 -0.02(-0.22%)
Jul 14, 2005 8.108 8.261 7.981 8.126 1,770,905 +0.20(+2.51%)
Jul 13, 2005 7.764 8.026 7.584 7.927 1,142,583 +0.15(+1.97%)
Jul 12, 2005 7.656 7.891 7.620 7.773 1,006,628 +0.14(+1.89%)
Jul 11, 2005 7.421 7.719 7.421 7.629 2,588,960 +0.23(+3.05%)
Jul 08, 2005 7.223 7.439 7.205 7.403 732,630 +0.18(+2.50%)
Jul 07, 2005 7.304 7.304 7.015 7.223 1,292,815 -0.11(-1.48%)
Jul 06, 2005 7.223 7.367 7.169 7.331 1,237,647 +0.13(+1.75%)
Jul 05, 2005 7.105 7.304 7.033 7.205 1,224,465 +0.08(+1.14%)
Jul 01, 2005 7.196 7.349 7.051 7.123 1,067,406 -0.02(-0.25%)
Jun 30, 2005 7.096 7.530 7.051 7.141 2,221,589 +0.11(+1.54%)
Jun 29, 2005 6.997 7.114 6.789 7.033 998,462 -0.01(-0.13%)
Jun 28, 2005 6.807 7.078 6.807 7.042 984,269 +0.25(+3.72%)
Jun 27, 2005 6.943 7.042 6.789 6.789 1,648,700 -0.25(-3.59%)
Jun 24, 2005 7.087 7.169 6.916 7.042 1,883,300 -0.05(-0.64%)
Jun 23, 2005 7.322 7.521 7.060 7.087 2,923,700 -0.33(-4.50%)
Jun 22, 2005 7.087 7.620 6.988 7.421 3,359,323 +0.28(+3.92%)
Jun 21, 2005 6.591 7.178 6.519 7.141 3,047,245 +0.58(+8.80%)
Jun 20, 2005 6.546 6.609 6.455 6.564 1,020,185 +0.00(+0.00%)
Jun 17, 2005 6.519 6.636 6.510 6.564 1,312,014 +0.10(+1.54%)
Jun 16, 2005 6.320 6.609 6.311 6.464 1,637,683 +0.16(+2.58%)
Jun 15, 2005 6.148 6.311 5.995 6.302 1,672,368 +0.15(+2.50%)
Jun 14, 2005 6.212 6.329 6.148 6.148 1,198,783 -0.05(-0.73%)
Jun 13, 2005 6.194 6.329 6.112 6.194 1,326,857 -0.09(-1.44%)
Jun 10, 2005 6.446 6.464 6.157 6.284 1,281,436 -0.15(-2.38%)
Jun 09, 2005 6.302 6.446 6.221 6.437 1,509,889 +0.16(+2.59%)
Jun 08, 2005 6.184 6.437 6.130 6.275 3,552,269 +0.16(+2.66%)
Jun 07, 2005 6.004 6.248 6.004 6.112 2,496,166 +0.13(+2.11%)
Jun 06, 2005 5.914 6.067 5.814 5.986 1,582,774 +0.13(+2.16%)
Jun 03, 2005 6.004 6.067 5.823 5.859 881,658 -0.12(-1.96%)
Jun 02, 2005 5.498 5.977 5.435 5.977 3,049,870 +0.50(+9.06%)
Jun 01, 2005 5.182 5.480 5.182 5.480 853,702 +0.23(+4.48%)
May 31, 2005 5.327 5.372 5.246 5.246 609,294 -0.02(-0.34%)
May 27, 2005 5.336 5.336 5.191 5.264 649,151 -0.05(-1.02%)
May 26, 2005 5.146 5.372 5.146 5.318 1,161,269 +0.16(+3.15%)
May 25, 2005 5.417 5.417 5.128 5.155 1,133,932 -0.20(-3.71%)
May 24, 2005 5.182 5.372 5.110 5.354 831,374 +0.13(+2.42%)
May 23, 2005 5.318 5.399 5.191 5.227 941,136 -0.10(-1.86%)
May 20, 2005 5.191 5.336 5.173 5.327 724,029 +0.08(+1.55%)
May 19, 2005 4.920 5.282 4.920 5.246 2,667,990 +0.30(+6.02%)
May 18, 2005 4.902 4.966 4.812 4.948 878,004 +0.05(+0.92%)
May 17, 2005 4.830 4.920 4.749 4.902 1,038,152 +0.05(+0.93%)
May 16, 2005 4.966 4.993 4.758 4.857 1,750,137 -0.10(-2.00%)
May 13, 2005 4.614 5.011 4.614 4.957 2,347,371 +0.38(+8.28%)
May 12, 2005 4.532 4.628 4.505 4.577 884,067 +0.02(+0.40%)
May 11, 2005 4.623 4.650 4.460 4.559 1,084,398 -0.05(-1.17%)
May 10, 2005 4.776 4.776 4.595 4.614 856,285 -0.17(-3.58%)
May 09, 2005 4.875 4.911 4.659 4.785 1,140,281 -0.09(-1.85%)
May 06, 2005 4.875 4.957 4.793 4.875 570,495 +0.04(+0.75%)
May 05, 2005 4.695 4.848 4.650 4.839 1,511,976 +0.11(+2.29%)
May 04, 2005 4.595 4.749 4.541 4.731 1,683,200 +0.13(+2.75%)
May 03, 2005 4.604 4.677 4.505 4.604 932,486 -0.03(-0.58%)
May 02, 2005 4.659 4.686 4.523 4.632 1,250,784 +0.02(+0.39%)
Apr 29, 2005 4.722 4.794 4.550 4.614 1,704,198 -0.04(-0.78%)
Apr 28, 2005 4.586 4.884 4.532 4.650 2,306,797 +0.02(+0.39%)
Apr 27, 2005 4.623 4.677 4.496 4.632 978,005 +0.00(+0.00%)
Apr 26, 2005 4.713 4.920 4.623 4.632 899,961 -0.14(-2.84%)
Apr 25, 2005 4.812 4.875 4.749 4.767 774,016 -0.05(-1.12%)
Apr 22, 2005 4.920 4.984 4.731 4.821 682,349 -0.14(-2.91%)
Apr 21, 2005 4.957 5.056 4.884 4.966 1,071,920 +0.04(+0.73%)
Apr 20, 2005 5.020 5.083 4.857 4.930 2,009,752 +0.09(+1.87%)
Apr 19, 2005 4.794 4.875 4.695 4.839 1,474,096 +0.14(+2.88%)
Apr 18, 2005 4.722 4.821 4.623 4.704 923,012 -0.01(-0.19%)
Apr 15, 2005 4.911 4.920 4.650 4.713 926,885 -0.15(-3.15%)
Apr 14, 2005 4.911 4.939 4.803 4.866 863,812 -0.05(-1.10%)
Apr 13, 2005 5.056 5.128 4.893 4.920 780,235 -0.23(-4.39%)
Apr 12, 2005 5.246 5.300 5.020 5.146 1,301,368 -0.13(-2.40%)
Apr 11, 2005 5.372 5.390 5.246 5.273 552,560 -0.06(-1.18%)
Apr 08, 2005 5.480 5.498 5.300 5.336 653,726 -0.10(-1.83%)
Apr 07, 2005 5.282 5.480 5.273 5.435 1,091,052 +0.16(+3.08%)
Apr 06, 2005 5.218 5.417 5.218 5.273 937,031 +0.05(+1.04%)
Apr 05, 2005 5.318 5.381 5.191 5.218 836,875 -0.07(-1.37%)
Apr 04, 2005 5.453 5.453 5.227 5.291 1,317,895 -0.14(-2.50%)
Apr 01, 2005 5.796 5.796 5.372 5.426 1,418,532 -0.25(-4.45%)
Mar 31, 2005 5.769 5.787 5.607 5.679 716,329 -0.10(-1.72%)
Mar 30, 2005 5.580 5.778 5.580 5.778 450,965 +0.16(+2.89%)
Mar 29, 2005 5.751 5.850 5.580 5.616 561,191 -0.17(-2.96%)
Mar 28, 2005 5.814 6.008 5.733 5.787 577,754 -0.06(-1.08%)
Mar 24, 2005 5.805 5.968 5.769 5.850 969,461 +0.07(+1.25%)
Mar 23, 2005 5.679 5.850 5.679 5.778 832,537 +0.05(+0.95%)
Mar 22, 2005 5.868 6.031 5.679 5.724 1,047,880 -0.20(-3.35%)
Mar 21, 2005 5.995 6.103 5.850 5.923 807,779 -0.18(-2.96%)
Mar 18, 2005 6.284 6.383 5.914 6.103 1,636,669 -0.22(-3.43%)
Mar 17, 2005 6.203 6.338 6.175 6.320 985,369 +0.14(+2.19%)
Mar 16, 2005 6.230 6.419 6.130 6.184 908,301 -0.14(-2.14%)
Mar 15, 2005 6.374 6.500 6.284 6.320 657,328 -0.08(-1.27%)
Mar 14, 2005 6.175 6.446 6.148 6.401 664,637 +0.07(+1.14%)
Mar 11, 2005 6.419 6.564 6.320 6.329 680,128 -0.12(-1.82%)
Mar 10, 2005 6.392 6.582 6.382 6.446 666,165 +0.00(+0.00%)
Mar 09, 2005 6.482 6.636 6.410 6.446 652,837 -0.02(-0.28%)
Mar 08, 2005 6.618 6.726 6.455 6.464 634,751 -0.11(-1.65%)
Mar 07, 2005 6.537 6.753 6.537 6.573 830,685 +0.04(+0.55%)
Mar 04, 2005 6.681 6.771 6.455 6.537 2,013,232 -0.03(-0.41%)
Mar 03, 2005 6.392 6.618 6.203 6.564 3,096,405 +0.40(+6.44%)
Mar 02, 2005 6.230 6.248 6.040 6.166 2,050,709 -0.09(-1.44%)
Mar 01, 2005 5.958 6.329 5.868 6.257 2,620,949 +0.41(+6.94%)
Feb 28, 2005 5.887 6.121 5.787 5.850 1,704,592 -0.14(-2.26%)
Feb 25, 2005 5.896 6.022 5.850 5.986 892,247 +0.05(+0.91%)
Feb 24, 2005 5.778 6.004 5.733 5.932 959,370 +0.14(+2.50%)
Feb 23, 2005 5.959 6.076 5.769 5.787 959,972 -0.17(-2.88%)
Feb 22, 2005 6.094 6.311 5.941 5.959 743,906 -0.20(-3.23%)
Feb 18, 2005 6.175 6.230 5.914 6.157 470,302 +0.11(+1.79%)
Feb 17, 2005 6.383 6.419 6.049 6.049 650,964 -0.30(-4.69%)
Feb 16, 2005 6.410 6.500 6.293 6.347 986,885 -0.15(-2.36%)
Feb 15, 2005 6.184 6.528 6.157 6.500 1,597,076 +0.34(+5.57%)
Feb 14, 2005 6.365 6.383 6.049 6.157 819,491 -0.17(-2.71%)
Feb 11, 2005 6.085 6.410 5.914 6.329 1,216,356 +0.28(+4.63%)
Feb 10, 2005 6.049 6.121 5.814 6.049 730,622 +0.08(+1.36%)
Feb 09, 2005 6.139 6.203 5.950 5.968 744,147 -0.17(-2.79%)
Feb 08, 2005 6.121 6.148 5.959 6.139 895,917 +0.15(+2.56%)
Feb 07, 2005 6.166 6.221 5.959 5.986 734,281 -0.16(-2.64%)
Feb 04, 2005 5.760 6.166 5.751 6.148 806,591 +0.30(+5.09%)
Feb 03, 2005 6.013 6.013 5.778 5.850 996,690 -0.15(-2.56%)
Feb 02, 2005 6.076 6.094 5.905 6.004 985,007 -0.04(-0.60%)
Feb 01, 2005 6.049 6.103 5.814 6.040 1,435,258 +0.02(+0.30%)
Jan 31, 2005 6.022 6.085 5.896 6.022 1,387,510 +0.22(+3.73%)
Jan 28, 2005 6.013 6.013 5.670 5.805 871,532 -0.11(-1.83%)
Jan 27, 2005 5.507 6.049 5.327 5.914 1,697,346 +0.10(+1.71%)
Jan 26, 2005 5.643 5.841 5.607 5.814 819,243 +0.22(+3.87%)
Jan 25, 2005 5.652 5.841 5.580 5.598 1,006,400 -0.03(-0.48%)
Jan 24, 2005 5.796 5.859 5.562 5.625 1,551,559 -0.17(-2.96%)
Jan 21, 2005 5.868 5.995 5.688 5.796 1,040,335 -0.04(-0.62%)
Jan 20, 2005 5.914 6.067 5.760 5.832 1,301,625 -0.24(-4.01%)
Jan 19, 2005 6.464 6.464 6.022 6.076 1,129,747 -0.33(-5.08%)
Jan 18, 2005 6.311 6.464 6.257 6.401 874,476 +0.05(+0.85%)
Jan 14, 2005 6.320 6.500 6.320 6.347 780,334 +0.02(+0.29%)
Jan 13, 2005 6.546 6.573 6.302 6.329 929,617 -0.18(-2.77%)
Jan 12, 2005 6.365 6.555 6.356 6.510 1,320,830 +0.30(+4.80%)
Jan 11, 2005 6.329 6.356 6.148 6.212 1,455,089 -0.19(-2.96%)
Jan 10, 2005 6.573 6.636 6.347 6.401 1,648,597 -0.20(-3.01%)
Jan 07, 2005 6.681 6.771 6.546 6.600 1,470,536 -0.09(-1.35%)
Jan 06, 2005 6.816 6.934 6.591 6.690 1,227,910 -0.13(-1.85%)
Jan 05, 2005 6.816 7.024 6.726 6.816 1,869,290 -0.18(-2.58%)
Jan 04, 2005 7.485 7.539 6.898 6.997 1,994,241 -0.48(-6.40%)
Jan 03, 2005 7.792 7.837 7.304 7.476 1,159,013 -0.31(-3.94%)
Dec 31, 2004 7.728 7.963 7.719 7.782 676,086 -0.05(-0.69%)
Dec 30, 2004 7.773 7.909 7.737 7.837 555,689 +0.05(+0.70%)
Dec 29, 2004 7.819 7.945 7.485 7.782 720,058 -0.08(-1.03%)
Dec 28, 2004 7.918 7.972 7.819 7.864 507,729 -0.02(-0.23%)
Dec 27, 2004 7.945 8.108 7.819 7.882 903,147 +0.08(+1.04%)
Dec 23, 2004 7.773 7.972 7.746 7.801 688,381 +0.09(+1.17%)
Dec 22, 2004 7.746 7.855 7.602 7.710 899,492 -0.04(-0.47%)
Dec 21, 2004 7.512 7.810 7.512 7.746 1,071,504 +0.22(+2.88%)
Dec 20, 2004 7.448 7.629 7.448 7.530 862,719 +0.04(+0.48%)
Dec 17, 2004 7.602 7.602 7.358 7.494 1,171,078 -0.09(-1.25%)
Dec 16, 2004 7.764 7.990 7.530 7.588 1,618,886 -0.45(-5.56%)
Dec 15, 2004 7.981 8.153 7.918 8.035 1,101,631 +0.14(+1.71%)
Dec 14, 2004 7.629 7.936 7.629 7.900 1,079,590 +0.22(+2.82%)
Dec 13, 2004 7.674 7.728 7.539 7.683 973,369 +0.16(+2.16%)
Dec 10, 2004 7.503 7.665 7.476 7.521 882,545 -0.07(-0.92%)
Dec 09, 2004 7.620 7.764 7.322 7.590 2,198,057 -0.22(-2.81%)
Dec 08, 2004 7.900 7.963 7.710 7.810 1,007,373 -0.12(-1.48%)
Dec 07, 2004 8.216 8.396 7.882 7.927 1,650,896 -0.28(-3.41%)
Dec 06, 2004 8.126 8.315 8.053 8.207 1,444,659 -0.01(-0.11%)
Dec 03, 2004 7.855 8.288 7.764 8.216 3,416,320 +0.60(+7.82%)
Dec 02, 2004 7.250 7.900 7.132 7.620 4,509,091 +0.54(+7.65%)
Dec 01, 2004 6.735 7.078 6.726 7.078 1,529,945 +0.33(+4.81%)
Nov 30, 2004 6.627 6.780 6.582 6.753 1,358,376 +0.16(+2.47%)
Nov 29, 2004 6.627 6.681 6.455 6.591 1,614,788 +0.18(+2.82%)
Nov 26, 2004 6.482 6.555 6.410 6.410 344,578 -0.08(-1.25%)
Nov 24, 2004 6.573 6.600 6.455 6.491 918,321 +0.02(+0.28%)
Nov 23, 2004 6.582 6.645 6.410 6.473 1,348,739 -0.21(-3.11%)
Nov 22, 2004 6.591 6.816 6.482 6.681 1,050,238 -0.04(-0.54%)
Nov 19, 2004 6.970 7.006 6.708 6.717 1,075,159 -0.14(-2.11%)
Nov 18, 2004 6.771 6.952 6.726 6.862 1,953,274 -0.01(-0.13%)
Nov 17, 2004 6.609 6.996 6.148 6.871 1,537,034 +0.36(+5.55%)
Nov 16, 2004 6.582 6.681 6.457 6.510 1,009,256 -0.20(-2.96%)
Nov 15, 2004 6.293 6.762 6.184 6.708 2,111,441 +0.50(+7.99%)
Nov 12, 2004 6.094 6.212 6.013 6.212 558,347 +0.13(+2.08%)
Nov 11, 2004 6.067 6.139 5.977 6.085 734,679 +0.05(+0.75%)
Nov 10, 2004 6.266 6.266 5.968 6.040 658,475 -0.18(-2.90%)
Nov 09, 2004 6.139 6.248 6.130 6.221 747,084 +0.04(+0.58%)
Nov 08, 2004 6.365 6.401 6.112 6.184 1,527,065 -0.17(-2.70%)
Nov 05, 2004 6.365 6.455 6.293 6.356 1,472,570 +0.07(+1.15%)
Nov 04, 2004 6.410 6.410 6.239 6.284 2,042,105 -0.23(-3.47%)
Nov 03, 2004 6.645 6.789 6.365 6.510 1,206,633 +0.05(+0.70%)
Nov 02, 2004 6.519 6.573 6.383 6.464 871,801 -0.02(-0.28%)
Nov 01, 2004 6.537 6.582 6.410 6.482 598,443 +0.04(+0.56%)
Oct 29, 2004 6.455 6.546 6.383 6.446 938,258 -0.05(-0.83%)
Oct 28, 2004 6.437 6.582 6.356 6.500 780,756 +0.03(+0.42%)
Oct 27, 2004 6.157 6.582 6.049 6.473 771,119 +0.33(+5.29%)
Oct 26, 2004 6.166 6.248 6.058 6.148 946,787 -0.13(-2.01%)
Oct 25, 2004 6.103 6.302 5.868 6.275 1,180,825 +0.04(+0.58%)
Oct 22, 2004 6.510 6.528 6.194 6.239 1,345,195 -0.18(-2.81%)
Oct 21, 2004 5.850 6.482 5.814 6.419 2,435,086 +0.58(+9.89%)
Oct 20, 2004 5.562 5.859 5.480 5.841 1,533,378 +0.24(+4.35%)
Oct 19, 2004 5.652 5.796 5.552 5.598 1,647,906 +0.12(+2.14%)
Oct 18, 2004 5.372 5.525 5.227 5.480 1,313,850 +0.17(+3.23%)
Oct 15, 2004 5.408 5.516 5.291 5.309 487,128 -0.11(-2.00%)
Oct 14, 2004 5.589 5.589 5.381 5.417 582,825 -0.13(-2.28%)
Oct 13, 2004 5.823 5.868 5.543 5.543 851,643 -0.12(-2.07%)
Oct 12, 2004 5.480 5.715 5.417 5.661 897,498 +0.04(+0.64%)
Oct 11, 2004 5.661 5.724 5.480 5.625 671,324 -0.01(-0.16%)
Oct 08, 2004 5.688 5.823 5.634 5.634 1,340,986 -0.17(-2.95%)
Oct 07, 2004 5.823 5.887 5.751 5.805 711,751 +0.00(+0.00%)
Oct 06, 2004 5.796 5.850 5.661 5.805 743,983 -0.03(-0.46%)
Oct 05, 2004 5.715 6.004 5.670 5.832 1,164,543 +0.12(+2.05%)
Oct 04, 2004 5.625 5.868 5.552 5.715 1,434,579 +0.27(+4.98%)
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.