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

Formula Sys [1985] ADR (NQ: FORTY )

78.22 -2.99 (-3.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Nov 30, 2005 5.064 5.320 5.064 5.320 596 -0.02(-0.28%)
Nov 29, 2005 5.043 5.335 5.043 5.335 3,218 +0.18(+3.41%)
Nov 28, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Nov 25, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Nov 23, 2005 4.983 5.159 4.983 5.159 2,982 -0.01(-0.19%)
Nov 22, 2005 5.205 5.205 4.988 5.169 19,201 -0.06(-1.06%)
Nov 21, 2005 5.232 5.232 5.225 5.225 794 +0.04(+0.78%)
Nov 18, 2005 5.184 5.184 5.184 5.184 0 +0.00(+0.00%)
Nov 17, 2005 5.184 5.184 5.184 5.184 198 +0.11(+2.08%)
Nov 16, 2005 5.114 5.114 5.079 5.079 6,735 -0.18(-3.44%)
Nov 15, 2005 5.260 5.260 5.260 5.260 397 +0.02(+0.38%)
Nov 14, 2005 5.421 5.421 5.053 5.240 5,763 -0.22(-4.06%)
Nov 11, 2005 5.461 5.461 5.461 5.461 596 -0.31(-5.32%)
Nov 10, 2005 5.768 5.768 5.768 5.768 0 +0.00(+0.00%)
Nov 09, 2005 5.587 5.768 5.587 5.768 4,100 +0.13(+2.32%)
Nov 08, 2005 5.451 5.637 5.451 5.637 5,535 +0.23(+4.28%)
Nov 07, 2005 5.486 5.486 5.406 5.406 397 -0.08(-1.47%)
Nov 04, 2005 5.416 5.486 5.416 5.486 1,434 +0.08(+1.40%)
Nov 03, 2005 5.361 5.411 5.361 5.411 4,366 +0.05(+0.94%)
Nov 02, 2005 5.361 5.361 5.361 5.361 693 +0.00(+0.00%)
Nov 01, 2005 5.361 5.361 5.361 5.361 198 -0.17(-3.09%)
Oct 31, 2005 5.532 5.532 5.532 5.532 198 +0.20(+3.78%)
Oct 28, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Oct 27, 2005 5.391 5.391 5.330 5.330 1,092 +0.05(+0.86%)
Oct 26, 2005 5.285 5.285 5.285 5.285 894 -0.01(-0.21%)
Oct 25, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 24, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 21, 2005 5.210 5.296 5.210 5.296 993 -0.01(-0.17%)
Oct 20, 2005 5.587 5.587 5.305 5.305 1,168 -0.01(-0.09%)
Oct 19, 2005 5.210 5.310 5.210 5.310 4,966 +0.10(+1.93%)
Oct 18, 2005 5.285 5.285 5.210 5.210 397 -0.18(-3.27%)
Oct 17, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 14, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 13, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 12, 2005 5.325 5.426 5.325 5.386 2,586 +0.05(+0.85%)
Oct 11, 2005 5.592 5.592 5.340 5.340 6,953 -0.25(-4.50%)
Oct 10, 2005 5.592 5.592 5.592 5.592 1,390 -0.01(-0.09%)
Oct 07, 2005 5.597 5.597 5.597 5.597 596 -0.05(-0.89%)
Oct 06, 2005 5.637 5.647 5.637 5.647 596 -0.11(-1.92%)
Oct 05, 2005 5.728 5.788 5.627 5.758 19,585 -0.03(-0.52%)
Oct 04, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Oct 03, 2005 5.728 5.788 5.728 5.788 1,150 +0.08(+1.32%)
Sep 30, 2005 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Sep 29, 2005 5.713 5.713 5.713 5.713 993 +0.03(+0.53%)
Sep 28, 2005 5.869 5.869 5.683 5.683 794 +0.06(+0.98%)
Sep 27, 2005 5.537 5.627 5.537 5.627 3,576 +0.14(+2.57%)
Sep 26, 2005 5.476 5.486 5.476 5.486 993 -0.05(-0.91%)
Sep 23, 2005 5.537 5.537 5.537 5.537 198 -0.25(-4.35%)
Sep 22, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Sep 21, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Sep 20, 2005 5.688 5.788 5.688 5.788 3,335 +0.06(+1.05%)
Sep 19, 2005 5.798 5.798 5.728 5.728 844 -0.11(-1.90%)
Sep 16, 2005 5.839 5.839 5.839 5.839 7,172 +0.04(+0.69%)
Sep 15, 2005 5.854 5.854 5.798 5.798 695 -0.12(-1.96%)
Sep 14, 2005 5.849 5.914 5.849 5.914 794 -0.12(-2.00%)
Sep 13, 2005 5.718 6.035 5.718 6.035 993 +0.09(+1.52%)
Sep 12, 2005 5.788 5.944 5.788 5.944 1,192 +0.17(+2.87%)
Sep 09, 2005 5.476 5.778 5.476 5.778 2,044 +0.24(+4.35%)
Sep 08, 2005 5.537 5.537 5.537 5.537 198 +0.00(+0.01%)
Sep 07, 2005 5.688 5.688 5.471 5.537 9,637 -0.16(-2.74%)
Sep 06, 2005 5.738 5.738 5.587 5.693 7,259 -0.21(-3.50%)
Sep 02, 2005 5.798 5.899 5.798 5.899 2,781 +0.11(+1.91%)
Sep 01, 2005 5.788 5.854 5.788 5.788 2,886 +0.03(+0.52%)
Aug 31, 2005 5.758 5.758 5.758 5.758 228 -0.11(-1.89%)
Aug 30, 2005 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Aug 29, 2005 6.045 6.100 5.768 5.869 2,247 +0.13(+2.28%)
Aug 26, 2005 5.975 5.975 5.718 5.738 2,751 -0.05(-0.87%)
Aug 25, 2005 5.985 5.985 5.788 5.788 3,478 -0.32(-5.19%)
Aug 24, 2005 6.111 6.161 6.105 6.105 10,132 -0.06(-0.90%)
Aug 23, 2005 6.040 6.236 6.040 6.161 2,980 +0.13(+2.17%)
Aug 22, 2005 6.176 6.307 6.030 6.030 7,541 -0.44(-6.77%)
Aug 19, 2005 6.342 6.468 6.342 6.468 3,015 +0.00(+0.00%)
Aug 18, 2005 6.468 6.468 6.468 6.468 198 +0.00(+0.00%)
Aug 17, 2005 6.468 6.468 6.468 6.468 198 +0.00(+0.00%)
Aug 16, 2005 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Aug 15, 2005 6.307 6.468 6.307 6.468 6,460 +0.03(+0.47%)
Aug 12, 2005 6.609 6.609 6.416 6.438 12,317 -0.17(-2.52%)
Aug 11, 2005 6.533 6.604 6.533 6.604 993 +0.25(+3.88%)
Aug 10, 2005 6.543 6.543 6.357 6.357 3,478 -0.18(-2.70%)
Aug 09, 2005 6.533 6.533 6.533 6.533 198 +0.10(+1.48%)
Aug 08, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 05, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 04, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 03, 2005 6.438 6.438 6.438 6.438 198 -0.25(-3.76%)
Aug 02, 2005 6.639 6.689 6.639 6.689 1,265 +0.28(+4.32%)
Aug 01, 2005 6.322 6.412 6.292 6.412 6,860 +0.09(+1.43%)
Jul 29, 2005 6.297 6.438 6.297 6.322 1,589 -0.05(-0.71%)
Jul 28, 2005 6.372 6.372 6.297 6.367 1,498 -0.01(-0.08%)
Jul 27, 2005 6.543 6.543 6.372 6.372 820 +0.00(+0.00%)
Jul 26, 2005 6.372 6.372 6.372 6.372 238 +0.01(+0.16%)
Jul 25, 2005 6.669 6.669 6.362 6.362 834 -0.35(-5.20%)
Jul 22, 2005 6.679 6.711 6.679 6.711 1,648 -0.02(-0.35%)
Jul 21, 2005 6.543 6.735 6.543 6.735 3,401 +0.28(+4.31%)
Jul 20, 2005 6.141 6.456 6.141 6.456 1,420 -0.00(-0.02%)
Jul 19, 2005 6.191 6.458 6.191 6.458 596 +0.03(+0.39%)
Jul 18, 2005 6.438 6.438 6.433 6.433 1,788 -0.01(-0.16%)
Jul 15, 2005 6.442 6.443 6.442 6.443 397 +0.18(+2.89%)
Jul 14, 2005 6.538 6.538 6.261 6.261 1,221 -0.16(-2.51%)
Jul 13, 2005 6.267 6.423 6.267 6.423 1,192 -0.10(-1.47%)
Jul 12, 2005 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Jul 11, 2005 6.292 6.518 6.292 6.518 6,315 +0.23(+3.60%)
Jul 08, 2005 6.156 6.292 6.156 6.292 397 +0.30(+4.94%)
Jul 07, 2005 5.889 6.352 5.889 5.995 1,023 -0.28(-4.48%)
Jul 06, 2005 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Jul 05, 2005 6.277 6.277 6.277 6.277 198 +0.24(+4.00%)
Jul 01, 2005 6.065 6.065 6.016 6.035 2,980 -0.05(-0.83%)
Jun 30, 2005 5.965 6.085 5.965 6.085 5,374 +0.23(+3.87%)
Jun 29, 2005 5.763 5.879 5.763 5.859 13,311 -0.03(-0.43%)
Jun 28, 2005 5.889 5.889 5.884 5.884 1,192 -0.02(-0.26%)
Jun 27, 2005 5.904 5.904 5.788 5.899 2,997 -0.04(-0.68%)
Jun 24, 2005 6.090 6.090 5.939 5.939 1,132 +0.05(+0.85%)
Jun 23, 2005 5.965 5.965 5.889 5.889 3,033 +0.00(+0.00%)
Jun 22, 2005 5.889 5.889 5.889 5.889 605 +0.13(+2.18%)
Jun 21, 2005 5.688 5.965 5.688 5.763 5,805 +0.06(+0.97%)
Jun 20, 2005 5.834 5.834 5.683 5.708 14,054 -0.43(-7.05%)
Jun 17, 2005 6.261 6.261 6.141 6.141 7,648 +0.02(+0.26%)
Jun 16, 2005 6.121 6.125 6.121 6.125 894 +0.01(+0.15%)
Jun 15, 2005 6.251 6.367 6.116 6.116 6,727 -0.38(-5.89%)
Jun 14, 2005 6.654 6.654 6.498 6.498 16,086 -0.28(-4.09%)
Jun 13, 2005 6.750 6.795 6.750 6.775 5,692 +0.01(+0.15%)
Jun 10, 2005 6.720 6.765 6.720 6.765 3,474 +0.14(+2.05%)
Jun 09, 2005 7.208 7.208 6.629 6.629 6,246 -0.31(-4.50%)
Jun 08, 2005 6.796 6.941 6.796 6.941 596 +0.17(+2.53%)
Jun 07, 2005 6.871 6.871 6.705 6.770 1,986 -0.18(-2.54%)
Jun 06, 2005 7.107 7.188 6.805 6.946 13,100 -0.35(-4.82%)
Jun 03, 2005 7.107 7.313 7.107 7.298 6,238 +0.19(+2.68%)
Jun 02, 2005 7.298 7.298 7.107 7.108 1,827 -0.21(-2.88%)
Jun 01, 2005 7.298 7.359 7.198 7.319 6,141 -0.01(-0.07%)
May 31, 2005 7.480 7.480 7.298 7.324 3,484 -0.06(-0.87%)
May 27, 2005 7.374 7.388 7.374 7.388 997 -0.11(-1.49%)
May 26, 2005 7.515 7.515 7.324 7.500 9,053 +0.09(+1.20%)
May 25, 2005 7.449 7.449 7.411 7.411 596 -0.04(-0.52%)
May 24, 2005 7.298 7.475 7.298 7.449 7,350 +0.08(+1.02%)
May 23, 2005 7.419 7.419 7.263 7.374 596 -0.08(-1.01%)
May 20, 2005 7.379 7.449 7.379 7.449 2,992 -0.03(-0.40%)
May 19, 2005 7.797 7.797 7.208 7.480 16,954 -0.25(-3.19%)
May 18, 2005 7.761 7.761 7.626 7.726 128,144 +0.06(+0.72%)
May 17, 2005 7.545 7.671 7.258 7.671 50,954 +0.11(+1.40%)
May 16, 2005 7.802 7.802 7.550 7.565 76,292 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.996 10.04 35,761 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.815 9.941 24,403 +0.31(+3.19%)
May 11, 2005 9.714 9.714 9.634 9.634 1,788 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.644 9.654 3,675 -0.31(-3.13%)
May 09, 2005 9.714 10.06 9.714 9.966 13,209 +0.90(+9.88%)
May 06, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
May 05, 2005 9.050 9.070 9.050 9.070 1,867 +0.14(+1.52%)
May 04, 2005 8.884 8.934 8.884 8.934 804 +0.05(+0.57%)
May 03, 2005 8.884 8.884 8.884 8.884 397 -0.08(-0.84%)
May 02, 2005 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Apr 29, 2005 8.884 8.959 8.884 8.959 1,629 +0.03(+0.28%)
Apr 28, 2005 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Apr 27, 2005 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Apr 26, 2005 8.934 8.934 8.934 8.934 4,966 +0.00(+0.00%)
Apr 25, 2005 8.607 8.934 8.607 8.934 8,848 -0.13(-1.39%)
Apr 22, 2005 9.060 9.060 9.060 9.060 198 +0.20(+2.27%)
Apr 21, 2005 8.738 8.934 8.738 8.859 3,182 +0.04(+0.46%)
Apr 20, 2005 8.818 8.818 8.818 8.818 397 -0.25(-2.72%)
Apr 19, 2005 9.065 9.065 9.065 9.065 0 +0.00(+0.00%)
Apr 18, 2005 9.065 9.065 9.065 9.065 0 +0.00(+0.00%)
Apr 15, 2005 9.146 9.146 9.065 9.065 1,194 -0.25(-2.65%)
Apr 14, 2005 9.312 9.312 9.312 9.312 198 +0.03(+0.33%)
Apr 13, 2005 9.282 9.282 9.282 9.282 834 +0.06(+0.66%)
Apr 12, 2005 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Apr 11, 2005 9.226 9.226 9.221 9.221 792 -0.01(-0.05%)
Apr 08, 2005 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Apr 07, 2005 9.231 9.231 9.060 9.226 8,244 -0.01(-0.11%)
Apr 06, 2005 9.553 9.553 9.236 9.236 993 -0.26(-2.76%)
Apr 05, 2005 9.337 9.498 9.337 9.498 1,192 +0.29(+3.11%)
Apr 04, 2005 9.110 9.215 9.110 9.211 1,001 -0.10(-1.08%)
Apr 01, 2005 9.312 9.312 9.312 9.312 198 +0.00(+0.00%)
Mar 31, 2005 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Mar 30, 2005 9.312 9.312 9.312 9.312 248 +0.03(+0.33%)
Mar 29, 2005 9.282 9.282 9.282 9.282 198 +0.20(+2.22%)
Mar 28, 2005 9.080 9.080 9.080 9.080 399 -0.28(-3.01%)
Mar 24, 2005 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Mar 23, 2005 9.251 9.438 9.125 9.362 4,499 -0.30(-3.13%)
Mar 22, 2005 9.453 9.664 9.448 9.664 2,096 -0.24(-2.39%)
Mar 21, 2005 9.901 9.901 9.901 9.901 0 +0.00(+0.00%)
Mar 18, 2005 9.901 9.901 9.901 9.901 198 +0.29(+2.98%)
Mar 17, 2005 9.674 9.674 9.548 9.614 1,827 -0.26(-2.65%)
Mar 16, 2005 9.880 9.880 9.875 9.875 397 -0.19(-1.85%)
Mar 15, 2005 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 14, 2005 9.956 10.06 9.921 10.06 6,178 -0.06(-0.62%)
Mar 11, 2005 10.12 10.12 10.12 10.12 347 -0.16(-1.57%)
Mar 10, 2005 10.14 10.29 10.09 10.29 2,582 +0.16(+1.57%)
Mar 09, 2005 9.976 10.38 9.976 10.13 3,576 +0.12(+1.21%)
Mar 08, 2005 10.16 10.47 10.01 10.01 8,344 -0.27(-2.64%)
Mar 07, 2005 10.44 10.52 10.28 10.28 5,312 -0.01(-0.10%)
Mar 04, 2005 9.961 10.31 9.961 10.29 19,968 +0.26(+2.56%)
Mar 03, 2005 10.01 10.11 9.931 10.03 7,756 +0.30(+3.10%)
Mar 02, 2005 9.659 9.911 9.594 9.729 5,886 +0.16(+1.68%)
Mar 01, 2005 9.568 9.578 9.568 9.568 2,185 +0.20(+2.09%)
Feb 28, 2005 8.834 9.589 8.834 9.372 15,158 +0.44(+4.90%)
Feb 25, 2005 8.929 9.050 8.818 8.934 2,980 +0.16(+1.84%)
Feb 24, 2005 8.632 8.899 8.632 8.773 3,713 +0.26(+3.01%)
Feb 23, 2005 8.516 8.516 8.516 8.516 0 +0.00(+0.00%)
Feb 22, 2005 8.557 8.557 8.516 8.516 2,880 -0.29(-3.31%)
Feb 18, 2005 8.808 8.808 8.808 8.808 198 -0.01(-0.11%)
Feb 17, 2005 8.823 8.823 8.818 8.818 596 -0.13(-1.41%)
Feb 16, 2005 8.949 8.949 8.944 8.944 794 -0.03(-0.28%)
Feb 15, 2005 9.427 9.427 8.969 8.969 1,192 -0.47(-5.01%)
Feb 14, 2005 9.196 9.458 9.115 9.443 4,768 +0.48(+5.39%)
Feb 11, 2005 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Feb 10, 2005 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Feb 09, 2005 9.236 9.236 8.949 8.959 2,781 -0.28(-3.05%)
Feb 08, 2005 9.387 9.387 9.156 9.241 8,960 +0.07(+0.77%)
Feb 07, 2005 9.297 9.382 9.161 9.171 3,774 -0.39(-4.11%)
Feb 04, 2005 9.563 9.563 9.563 9.563 993 +0.10(+1.06%)
Feb 03, 2005 9.463 9.463 9.463 9.463 198 +0.15(+1.62%)
Feb 02, 2005 9.297 9.312 9.297 9.312 2,914 +0.27(+3.01%)
Feb 01, 2005 8.808 9.075 8.808 9.040 22,156 +0.23(+2.57%)
Jan 31, 2005 8.813 8.813 8.813 8.813 0 +0.00(+0.00%)
Jan 28, 2005 8.813 8.813 8.813 8.813 397 -0.03(-0.34%)
Jan 27, 2005 8.844 8.844 8.844 8.844 596 -0.46(-4.98%)
Jan 26, 2005 9.186 9.307 9.186 9.307 596 -0.11(-1.12%)
Jan 25, 2005 9.412 9.412 9.412 9.412 0 +0.00(+0.00%)
Jan 24, 2005 9.775 9.775 9.407 9.412 3,808 -0.22(-2.30%)
Jan 21, 2005 9.584 9.634 9.584 9.634 993 +0.12(+1.27%)
Jan 20, 2005 9.689 9.689 9.513 9.513 5,042 -0.15(-1.56%)
Jan 19, 2005 9.563 9.664 9.382 9.664 2,864 +0.20(+2.07%)
Jan 18, 2005 9.266 9.468 9.266 9.468 6,399 +0.65(+7.36%)
Jan 14, 2005 8.889 8.889 8.808 8.818 2,582 -0.07(-0.79%)
Jan 13, 2005 8.889 8.889 8.889 8.889 2,185 -0.02(-0.17%)
Jan 12, 2005 9.010 9.010 8.904 8.904 1,770 -0.18(-1.94%)
Jan 11, 2005 9.448 9.448 9.050 9.080 4,370 -0.28(-3.01%)
Jan 10, 2005 9.659 9.659 9.166 9.362 12,993 -0.28(-2.87%)
Jan 07, 2005 9.337 9.674 9.337 9.639 16,102 +0.29(+3.12%)
Jan 06, 2005 9.070 9.528 9.070 9.347 25,875 +0.48(+5.39%)
Jan 05, 2005 9.110 9.110 8.869 8.869 2,405 -0.24(-2.65%)
Jan 04, 2005 9.438 9.438 9.110 9.110 18,574 +0.09(+1.00%)
Jan 03, 2005 9.161 9.312 9.020 9.020 20,115 +0.46(+5.41%)
Dec 31, 2004 8.335 8.778 8.335 8.557 3,377 +0.22(+2.66%)
Dec 30, 2004 8.179 8.426 8.179 8.335 3,973 +0.03(+0.36%)
Dec 29, 2004 8.305 8.501 8.305 8.305 5,165 +0.60(+7.77%)
Dec 28, 2004 7.369 7.716 7.369 7.706 2,781 +0.46(+6.32%)
Dec 27, 2004 7.248 7.248 7.248 7.248 0 +0.00(+0.00%)
Dec 23, 2004 7.147 7.248 7.147 7.248 3,178 -0.30(-4.00%)
Dec 22, 2004 7.550 7.701 7.425 7.550 3,377 -0.13(-1.65%)
Dec 21, 2004 7.787 7.787 7.676 7.676 1,192 -0.11(-1.42%)
Dec 20, 2004 7.787 7.802 7.787 7.787 993 +0.02(+0.19%)
Dec 17, 2004 7.772 7.772 7.772 7.772 993 -0.36(-4.46%)
Dec 16, 2004 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Dec 15, 2004 7.751 8.134 7.751 8.134 6,953 +0.23(+2.93%)
Dec 14, 2004 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Dec 13, 2004 7.797 7.902 7.772 7.902 1,390 +0.00(+0.06%)
Dec 10, 2004 7.898 7.898 7.898 7.898 198 +0.01(+0.07%)
Dec 09, 2004 8.174 8.174 7.892 7.892 1,192 -0.39(-4.68%)
Dec 08, 2004 8.562 8.562 8.280 8.280 1,390 +0.00(+0.00%)
Dec 07, 2004 8.295 8.355 8.255 8.280 5,364 +0.31(+3.85%)
Dec 06, 2004 7.661 7.973 7.661 7.973 4,966 +0.17(+2.20%)
Dec 03, 2004 7.801 7.801 7.801 7.801 0 +0.00(+0.00%)
Dec 02, 2004 7.802 7.802 7.801 7.801 993 +0.22(+2.91%)
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.