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

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2005 1.950 2.080 1.900 1.910 829,809 -0.06(-3.05%)
Dec 29, 2005 2.010 2.100 1.940 1.970 535,517 -0.06(-2.96%)
Dec 28, 2005 2.100 2.230 2.010 2.030 727,700 -0.10(-4.69%)
Dec 27, 2005 2.400 2.400 2.030 2.130 1,004,600 -0.24(-10.13%)
Dec 23, 2005 2.450 2.460 2.310 2.370 388,159 -0.05(-2.07%)
Dec 22, 2005 2.470 2.470 2.350 2.420 396,873 -0.05(-2.02%)
Dec 21, 2005 2.450 2.480 2.310 2.470 1,040,832 +0.02(+0.82%)
Dec 20, 2005 2.270 2.500 2.270 2.450 870,679 +0.15(+6.52%)
Dec 19, 2005 2.180 2.450 2.160 2.300 2,160,266 +0.21(+10.05%)
Dec 16, 2005 1.820 2.150 1.810 2.090 1,828,727 +0.25(+13.59%)
Dec 15, 2005 1.800 1.840 1.710 1.840 915,025 +0.08(+4.55%)
Dec 14, 2005 1.740 1.790 1.689 1.760 792,730 +0.07(+4.14%)
Dec 13, 2005 1.620 1.760 1.580 1.690 1,227,820 +0.07(+4.32%)
Dec 12, 2005 1.560 1.670 1.510 1.620 2,679,739 +0.05(+3.18%)
Dec 09, 2005 1.650 1.659 1.540 1.570 307,584 -0.08(-4.85%)
Dec 08, 2005 1.550 1.650 1.540 1.650 232,535 +0.11(+7.14%)
Dec 07, 2005 1.550 1.700 1.500 1.540 648,739 -0.04(-2.53%)
Dec 06, 2005 1.600 1.620 1.550 1.580 359,225 -0.02(-1.25%)
Dec 05, 2005 1.710 1.720 1.600 1.600 297,885 -0.12(-6.98%)
Dec 02, 2005 1.650 1.770 1.650 1.720 304,754 +0.07(+4.24%)
Dec 01, 2005 1.780 1.800 1.620 1.650 1,018,368 -0.11(-6.25%)
Nov 30, 2005 1.800 1.810 1.760 1.760 502,535 -0.02(-1.12%)
Nov 29, 2005 1.850 1.850 1.760 1.780 379,044 -0.02(-1.11%)
Nov 28, 2005 1.780 1.890 1.780 1.800 622,383 +0.01(+0.56%)
Nov 25, 2005 1.810 1.860 1.780 1.790 154,515 +0.01(+0.56%)
Nov 23, 2005 1.840 1.870 1.780 1.780 337,215 -0.08(-4.30%)
Nov 22, 2005 1.950 2.000 1.820 1.860 585,466 -0.10(-5.10%)
Nov 21, 2005 2.040 2.040 1.930 1.960 213,310 -0.04(-2.00%)
Nov 18, 2005 2.000 2.070 1.960 2.000 282,321 -0.01(-0.50%)
Nov 17, 2005 1.980 2.020 1.910 2.010 240,551 +0.05(+2.55%)
Nov 16, 2005 1.930 2.000 1.810 1.960 617,469 +0.11(+5.95%)
Nov 15, 2005 1.890 1.920 1.810 1.850 1,114,357 -0.05(-2.63%)
Nov 14, 2005 1.950 2.000 1.800 1.900 1,550,539 +0.03(+1.60%)
Nov 11, 2005 1.950 1.960 1.860 1.870 613,757 -0.09(-4.59%)
Nov 10, 2005 2.020 2.040 1.930 1.960 368,126 -0.09(-4.39%)
Nov 09, 2005 2.170 2.260 1.920 2.050 522,117 -0.21(-9.29%)
Nov 08, 2005 2.250 2.310 2.140 2.260 694,480 +0.03(+1.35%)
Nov 07, 2005 2.200 2.270 2.140 2.230 443,227 +0.04(+1.83%)
Nov 04, 2005 2.150 2.200 1.960 2.190 481,463 +0.06(+2.82%)
Nov 03, 2005 1.960 2.130 1.870 2.130 545,571 +0.22(+11.52%)
Nov 02, 2005 1.830 1.910 1.810 1.910 254,953 +0.07(+3.80%)
Nov 01, 2005 1.840 1.870 1.800 1.840 120,830 +0.00(+0.00%)
Oct 31, 2005 1.900 1.910 1.840 1.840 235,014 -0.06(-3.16%)
Oct 28, 2005 1.980 1.980 1.850 1.900 238,403 -0.05(-2.56%)
Oct 27, 2005 1.900 1.990 1.800 1.950 280,558 +0.09(+4.84%)
Oct 26, 2005 1.860 1.900 1.820 1.860 224,520 -0.04(-2.11%)
Oct 25, 2005 1.920 1.920 1.850 1.900 225,894 -0.02(-1.04%)
Oct 24, 2005 1.900 1.970 1.900 1.920 165,231 +0.04(+2.13%)
Oct 21, 2005 1.910 1.920 1.850 1.880 297,021 -0.06(-3.09%)
Oct 20, 2005 2.000 2.010 1.910 1.940 244,827 -0.06(-3.00%)
Oct 19, 2005 2.010 2.040 1.990 2.000 228,247 +0.00(+0.00%)
Oct 18, 2005 2.000 2.050 2.000 2.000 176,436 -0.02(-0.99%)
Oct 17, 2005 2.070 2.070 2.000 2.020 128,390 -0.03(-1.46%)
Oct 14, 2005 2.070 2.070 2.000 2.050 78,327 +0.00(+0.00%)
Oct 13, 2005 2.100 2.100 2.000 2.050 155,862 +0.02(+0.99%)
Oct 12, 2005 2.150 2.150 2.020 2.030 220,937 -0.12(-5.58%)
Oct 11, 2005 2.250 2.250 2.080 2.150 216,421 -0.11(-4.87%)
Oct 10, 2005 2.350 2.350 2.230 2.260 194,076 -0.07(-3.00%)
Oct 07, 2005 2.300 2.400 2.210 2.330 357,680 +0.13(+5.91%)
Oct 06, 2005 2.130 2.230 2.080 2.200 462,308 +0.12(+5.77%)
Oct 05, 2005 2.050 2.130 2.020 2.080 303,517 +0.02(+0.97%)
Oct 04, 2005 2.030 2.060 2.000 2.060 245,085 +0.02(+0.98%)
Oct 03, 2005 2.050 2.060 2.000 2.040 261,832 +0.04(+2.00%)
Sep 30, 2005 2.050 2.050 2.000 2.000 284,135 -0.07(-3.38%)
Sep 29, 2005 2.040 2.070 2.000 2.070 158,183 +0.04(+1.97%)
Sep 28, 2005 2.050 2.100 1.950 2.030 179,646 +0.00(+0.00%)
Sep 27, 2005 2.120 2.131 2.000 2.030 286,880 -0.11(-5.14%)
Sep 26, 2005 2.300 2.300 2.070 2.140 259,222 -0.02(-0.93%)
Sep 23, 2005 2.160 2.290 1.990 2.160 519,295 +0.16(+8.00%)
Sep 22, 2005 2.000 2.140 1.940 2.000 645,867 -0.13(-6.10%)
Sep 21, 2005 2.240 2.240 2.100 2.130 260,560 -0.04(-1.84%)
Sep 20, 2005 2.270 2.290 2.170 2.170 206,104 -0.08(-3.56%)
Sep 19, 2005 2.290 2.290 2.200 2.250 179,305 -0.02(-0.88%)
Sep 16, 2005 2.270 2.360 2.190 2.270 351,617 +0.01(+0.44%)
Sep 15, 2005 2.300 2.410 2.160 2.260 611,975 -0.07(-3.00%)
Sep 14, 2005 2.380 2.400 2.300 2.330 306,000 -0.05(-2.10%)
Sep 13, 2005 2.420 2.500 2.380 2.380 229,094 -0.06(-2.46%)
Sep 12, 2005 2.410 2.500 2.410 2.440 172,783 -0.00(-0.20%)
Sep 09, 2005 2.550 2.550 2.350 2.445 242,992 -0.10(-3.74%)
Sep 08, 2005 2.590 2.590 2.500 2.540 231,000 -0.03(-1.17%)
Sep 07, 2005 2.550 2.590 2.470 2.570 197,650 +0.03(+1.18%)
Sep 06, 2005 2.510 2.600 2.510 2.540 185,546 +0.02(+0.79%)
Sep 02, 2005 2.540 2.580 2.500 2.520 129,063 -0.01(-0.40%)
Sep 01, 2005 2.401 2.640 2.401 2.530 251,167 +0.12(+4.98%)
Aug 31, 2005 2.550 2.550 2.350 2.410 584,086 -0.09(-3.60%)
Aug 30, 2005 2.610 2.660 2.480 2.500 377,625 -0.07(-2.72%)
Aug 29, 2005 2.490 2.690 2.490 2.570 252,280 +0.07(+2.80%)
Aug 26, 2005 2.620 2.650 2.500 2.500 315,235 -0.10(-3.85%)
Aug 25, 2005 2.690 2.710 2.600 2.600 254,917 -0.09(-3.35%)
Aug 24, 2005 2.730 2.760 2.690 2.690 263,141 -0.03(-1.10%)
Aug 23, 2005 2.670 2.730 2.670 2.720 191,398 +0.01(+0.37%)
Aug 22, 2005 2.660 2.740 2.660 2.710 354,477 +0.04(+1.50%)
Aug 19, 2005 2.710 2.750 2.670 2.670 218,325 -0.05(-1.84%)
Aug 18, 2005 2.830 2.830 2.700 2.720 241,848 -0.07(-2.51%)
Aug 17, 2005 2.800 2.860 2.680 2.790 763,260 -0.05(-1.76%)
Aug 16, 2005 2.700 2.850 2.670 2.840 877,510 +0.15(+5.58%)
Aug 15, 2005 2.750 2.750 2.670 2.690 359,923 -0.01(-0.37%)
Aug 12, 2005 2.820 2.850 2.700 2.700 374,267 +0.02(+0.75%)
Aug 11, 2005 2.670 2.710 2.610 2.680 635,837 +0.08(+3.08%)
Aug 10, 2005 2.870 2.880 2.600 2.600 891,947 -0.32(-10.96%)
Aug 09, 2005 3.250 3.370 2.900 2.920 242,765 -0.02(-0.68%)
Aug 08, 2005 2.810 3.000 2.800 2.940 259,743 +0.18(+6.52%)
Aug 05, 2005 2.770 2.840 2.750 2.760 242,651 -0.09(-3.16%)
Aug 04, 2005 2.910 2.920 2.820 2.850 232,122 +0.01(+0.35%)
Aug 03, 2005 2.800 2.940 2.800 2.840 240,411 +0.01(+0.35%)
Aug 02, 2005 2.860 3.000 2.770 2.830 285,271 -0.03(-1.05%)
Aug 01, 2005 2.990 2.990 2.820 2.860 304,613 -0.08(-2.72%)
Jul 29, 2005 2.930 3.050 2.880 2.940 226,683 +0.02(+0.68%)
Jul 28, 2005 2.850 2.940 2.850 2.920 280,756 +0.06(+2.10%)
Jul 27, 2005 3.000 3.040 2.850 2.860 402,169 -0.14(-4.67%)
Jul 26, 2005 3.100 3.110 2.980 3.000 500,615 -0.04(-1.32%)
Jul 25, 2005 3.110 3.160 3.030 3.040 460,562 -0.07(-2.25%)
Jul 22, 2005 3.100 3.160 3.080 3.110 182,340 +0.01(+0.32%)
Jul 21, 2005 3.250 3.250 3.050 3.100 441,680 -0.11(-3.43%)
Jul 20, 2005 3.230 3.260 3.190 3.210 534,324 +0.01(+0.31%)
Jul 19, 2005 3.320 3.470 3.120 3.200 845,614 -0.14(-4.19%)
Jul 18, 2005 3.300 3.350 3.250 3.340 95,548 +0.04(+1.21%)
Jul 15, 2005 3.300 3.350 3.210 3.300 160,001 -0.02(-0.60%)
Jul 14, 2005 3.470 3.540 3.300 3.320 206,740 -0.15(-4.32%)
Jul 13, 2005 3.630 3.650 3.450 3.470 155,966 -0.17(-4.67%)
Jul 12, 2005 3.710 3.840 3.570 3.640 699,553 +0.04(+1.11%)
Jul 11, 2005 3.320 3.610 3.300 3.600 954,544 +0.47(+15.02%)
Jul 08, 2005 3.080 3.130 3.050 3.130 107,289 +0.05(+1.62%)
Jul 07, 2005 3.090 3.110 3.070 3.080 279,098 -0.02(-0.65%)
Jul 06, 2005 3.160 3.160 3.080 3.100 79,998 -0.05(-1.59%)
Jul 05, 2005 3.150 3.200 3.130 3.150 64,800 +0.01(+0.32%)
Jul 01, 2005 3.080 3.230 3.080 3.140 113,000 +0.01(+0.32%)
Jun 30, 2005 3.150 3.180 3.090 3.130 47,902 +0.01(+0.32%)
Jun 29, 2005 3.090 3.240 3.020 3.120 326,107 +0.06(+1.96%)
Jun 28, 2005 3.120 3.120 3.040 3.060 120,748 +0.02(+0.66%)
Jun 27, 2005 3.150 3.150 3.030 3.040 182,840 -0.04(-1.30%)
Jun 24, 2005 3.090 3.120 3.040 3.080 1,157,584 +0.02(+0.65%)
Jun 23, 2005 3.040 3.140 3.030 3.060 159,572 +0.00(+0.00%)
Jun 22, 2005 3.120 3.150 3.050 3.060 121,445 -0.07(-2.24%)
Jun 21, 2005 3.120 3.200 3.010 3.130 102,132 +0.00(+0.00%)
Jun 20, 2005 3.150 3.170 3.050 3.130 188,883 -0.01(-0.32%)
Jun 17, 2005 3.220 3.220 3.080 3.140 219,235 -0.05(-1.57%)
Jun 16, 2005 3.200 3.240 3.112 3.190 115,510 +0.01(+0.31%)
Jun 15, 2005 3.190 3.200 3.100 3.180 178,869 +0.04(+1.27%)
Jun 14, 2005 3.080 3.430 3.080 3.140 183,791 +0.09(+2.95%)
Jun 13, 2005 3.100 3.104 3.020 3.050 259,105 -0.06(-1.93%)
Jun 10, 2005 3.050 3.120 3.050 3.110 109,568 +0.02(+0.65%)
Jun 09, 2005 3.080 3.100 3.020 3.090 64,596 +0.01(+0.32%)
Jun 08, 2005 3.040 3.110 3.012 3.080 94,208 +0.02(+0.65%)
Jun 07, 2005 3.130 3.200 3.050 3.060 138,982 -0.06(-1.92%)
Jun 06, 2005 3.100 3.290 3.090 3.120 208,387 +0.00(+0.00%)
Jun 03, 2005 3.320 3.370 3.080 3.120 199,836 -0.23(-6.87%)
Jun 02, 2005 3.380 3.400 3.350 3.350 78,280 -0.03(-0.89%)
Jun 01, 2005 3.290 3.380 3.250 3.380 231,196 +0.09(+2.74%)
May 31, 2005 3.330 3.490 3.260 3.290 204,968 -0.07(-2.08%)
May 27, 2005 3.390 3.450 3.330 3.360 116,990 -0.06(-1.75%)
May 26, 2005 3.460 3.500 3.320 3.420 129,634 -0.01(-0.29%)
May 25, 2005 3.340 3.450 3.300 3.430 149,732 +0.05(+1.48%)
May 24, 2005 3.370 3.430 3.300 3.380 182,700 +0.08(+2.42%)
May 23, 2005 3.450 3.600 3.260 3.300 157,106 -0.15(-4.35%)
May 20, 2005 3.370 3.480 3.350 3.450 79,774 +0.04(+1.17%)
May 19, 2005 3.420 3.550 3.290 3.410 100,649 +0.01(+0.29%)
May 18, 2005 3.380 3.430 3.220 3.400 363,800 -0.03(-0.87%)
May 17, 2005 3.600 3.600 3.360 3.430 214,765 -0.09(-2.56%)
May 16, 2005 3.290 3.570 3.260 3.520 167,669 +0.20(+6.02%)
May 13, 2005 3.590 3.670 3.310 3.320 251,575 -0.27(-7.52%)
May 12, 2005 3.390 3.750 3.330 3.590 455,424 +0.17(+4.97%)
May 11, 2005 3.150 3.460 3.150 3.420 367,880 +0.27(+8.57%)
May 10, 2005 2.900 3.200 2.850 3.150 354,511 +0.30(+10.53%)
May 09, 2005 2.850 2.870 2.750 2.850 221,423 +0.02(+0.71%)
May 06, 2005 2.700 2.870 2.700 2.830 160,365 +0.08(+2.91%)
May 05, 2005 2.550 2.780 2.550 2.750 248,919 +0.15(+5.77%)
May 04, 2005 2.750 2.750 2.500 2.600 249,085 -0.11(-4.06%)
May 03, 2005 2.650 2.790 2.500 2.710 286,926 +0.09(+3.44%)
May 02, 2005 2.710 2.800 2.600 2.620 278,171 -0.13(-4.73%)
Apr 29, 2005 2.910 2.930 2.630 2.750 519,563 -0.16(-5.50%)
Apr 28, 2005 3.000 3.050 2.910 2.910 202,550 -0.08(-2.68%)
Apr 27, 2005 3.010 3.050 2.990 2.990 136,706 -0.06(-1.97%)
Apr 26, 2005 3.000 3.060 2.960 3.050 192,518 +0.00(+0.00%)
Apr 25, 2005 2.920 3.120 2.850 3.050 246,693 +0.13(+4.45%)
Apr 22, 2005 3.100 3.130 2.920 2.920 240,436 -0.22(-7.01%)
Apr 21, 2005 3.160 3.180 3.050 3.140 225,295 +0.00(+0.00%)
Apr 20, 2005 3.160 3.230 3.000 3.140 364,772 -0.09(-2.79%)
Apr 19, 2005 3.350 3.350 3.130 3.230 219,633 -0.11(-3.29%)
Apr 18, 2005 3.260 3.340 3.200 3.340 105,975 +0.14(+4.37%)
Apr 15, 2005 3.420 3.440 3.160 3.200 346,514 -0.22(-6.43%)
Apr 14, 2005 3.800 3.830 3.360 3.420 243,095 -0.34(-9.04%)
Apr 13, 2005 3.780 3.870 3.650 3.760 156,608 -0.01(-0.27%)
Apr 12, 2005 3.530 3.800 3.460 3.770 137,061 +0.21(+5.90%)
Apr 11, 2005 3.760 3.790 3.550 3.560 117,110 -0.18(-4.81%)
Apr 08, 2005 3.690 3.920 3.690 3.740 225,364 +0.05(+1.36%)
Apr 07, 2005 3.410 3.720 3.310 3.690 283,042 +0.28(+8.21%)
Apr 06, 2005 3.060 3.460 3.060 3.410 437,687 +0.33(+10.71%)
Apr 05, 2005 3.250 3.340 3.060 3.080 226,023 -0.11(-3.45%)
Apr 04, 2005 3.320 3.320 3.110 3.190 223,700 -0.14(-4.20%)
Apr 01, 2005 3.720 3.720 3.200 3.330 447,522 -0.41(-10.96%)
Mar 31, 2005 3.930 3.940 3.640 3.740 246,869 -0.21(-5.32%)
Mar 30, 2005 3.970 4.050 3.860 3.950 159,825 +0.01(+0.25%)
Mar 29, 2005 3.950 4.150 3.810 3.940 212,407 -0.01(-0.25%)
Mar 28, 2005 3.900 4.010 3.890 3.950 362,534 +0.08(+2.07%)
Mar 24, 2005 3.850 4.040 3.700 3.870 451,009 +0.10(+2.65%)
Mar 23, 2005 3.790 3.840 3.650 3.770 179,571 -0.04(-1.05%)
Mar 22, 2005 3.730 4.050 3.710 3.810 487,358 +0.06(+1.60%)
Mar 21, 2005 3.600 3.780 3.560 3.750 182,510 +0.15(+4.17%)
Mar 18, 2005 3.490 3.800 3.490 3.600 416,047 +0.04(+1.12%)
Mar 17, 2005 3.350 3.560 3.280 3.560 273,109 +0.23(+6.91%)
Mar 16, 2005 3.270 3.390 3.230 3.330 128,182 +0.03(+0.91%)
Mar 15, 2005 3.260 3.370 3.160 3.300 317,016 -0.03(-0.90%)
Mar 14, 2005 3.450 3.630 2.960 3.330 426,469 -0.14(-4.03%)
Mar 11, 2005 3.600 3.800 3.360 3.470 303,432 -0.07(-1.98%)
Mar 10, 2005 3.700 3.800 3.480 3.540 270,503 -0.15(-4.07%)
Mar 09, 2005 3.840 3.890 3.610 3.690 381,148 -0.13(-3.40%)
Mar 08, 2005 3.610 3.850 3.550 3.820 553,846 +0.28(+7.91%)
Mar 07, 2005 3.639 3.790 3.380 3.540 464,979 +0.09(+2.61%)
Mar 04, 2005 3.060 3.490 3.060 3.450 428,577 +0.31(+9.87%)
Mar 03, 2005 3.050 3.170 2.970 3.140 285,651 +0.12(+3.97%)
Mar 02, 2005 2.920 3.090 2.900 3.020 231,695 +0.07(+2.37%)
Mar 01, 2005 2.980 3.230 2.930 2.950 353,588 -0.02(-0.67%)
Feb 28, 2005 2.980 3.050 2.770 2.970 275,518 +0.09(+3.13%)
Feb 25, 2005 2.700 2.980 2.700 2.880 484,938 +0.20(+7.46%)
Feb 24, 2005 2.960 3.000 2.670 2.680 654,322 -0.30(-10.07%)
Feb 23, 2005 3.120 3.160 2.960 2.980 329,909 -0.04(-1.32%)
Feb 22, 2005 3.120 3.170 3.010 3.020 224,985 -0.15(-4.73%)
Feb 18, 2005 3.120 3.230 3.070 3.170 199,494 +0.10(+3.26%)
Feb 17, 2005 3.260 3.310 3.000 3.070 634,266 -0.20(-6.12%)
Feb 16, 2005 3.290 3.379 3.250 3.270 205,658 -0.06(-1.80%)
Feb 15, 2005 3.410 3.544 3.310 3.330 252,943 -0.10(-2.92%)
Feb 14, 2005 3.400 3.510 3.210 3.430 301,140 +0.06(+1.78%)
Feb 11, 2005 3.450 3.530 3.350 3.370 261,461 -0.11(-3.16%)
Feb 10, 2005 3.640 3.640 3.350 3.480 442,894 -0.04(-1.14%)
Feb 09, 2005 3.500 3.730 3.420 3.520 847,843 -0.60(-14.56%)
Feb 08, 2005 4.060 4.220 4.040 4.120 303,147 +0.09(+2.23%)
Feb 07, 2005 3.860 4.050 3.720 4.030 247,235 +0.17(+4.40%)
Feb 04, 2005 4.050 4.070 3.830 3.860 270,686 -0.15(-3.74%)
Feb 03, 2005 4.060 4.100 3.960 4.010 239,893 -0.07(-1.72%)
Feb 02, 2005 3.940 4.120 3.830 4.080 502,964 +0.24(+6.25%)
Feb 01, 2005 3.660 3.920 3.660 3.840 211,401 +0.11(+2.95%)
Jan 31, 2005 3.700 3.800 3.610 3.730 265,872 +0.07(+1.91%)
Jan 28, 2005 3.700 3.740 3.350 3.660 547,178 -0.04(-1.08%)
Jan 27, 2005 3.950 3.950 3.680 3.700 306,743 -0.15(-3.90%)
Jan 26, 2005 3.950 3.960 3.800 3.850 180,090 -0.03(-0.77%)
Jan 25, 2005 3.960 4.000 3.770 3.880 288,408 +0.02(+0.52%)
Jan 24, 2005 4.130 4.130 3.770 3.860 459,905 -0.20(-4.93%)
Jan 21, 2005 4.230 4.290 4.000 4.060 279,303 -0.11(-2.64%)
Jan 20, 2005 4.180 4.220 4.100 4.170 209,050 -0.06(-1.42%)
Jan 19, 2005 4.390 4.390 4.190 4.230 230,812 -0.16(-3.64%)
Jan 18, 2005 4.360 4.390 4.180 4.390 331,365 +0.09(+2.09%)
Jan 14, 2005 4.210 4.380 4.100 4.300 430,339 +0.17(+4.12%)
Jan 13, 2005 4.200 4.200 3.980 4.130 302,741 +0.04(+0.98%)
Jan 12, 2005 4.270 4.270 4.010 4.090 351,061 -0.10(-2.39%)
Jan 11, 2005 4.410 4.460 4.110 4.190 581,616 -0.21(-4.77%)
Jan 10, 2005 4.690 4.700 4.370 4.400 456,326 -0.12(-2.65%)
Jan 07, 2005 4.700 4.700 4.420 4.520 365,386 -0.01(-0.22%)
Jan 06, 2005 4.760 4.800 4.530 4.530 336,306 -0.22(-4.63%)
Jan 05, 2005 4.960 4.960 4.520 4.750 578,034 -0.08(-1.66%)
Jan 04, 2005 5.170 5.320 4.722 4.830 771,639 -0.16(-3.21%)
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.