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

Au Optronics Corp (NY: AUO )

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 (%)
Apr 29, 2005 11.71 12.03 11.62 11.97 3,078,485 +0.24(+2.01%)
Apr 28, 2005 11.81 11.94 11.72 11.74 2,165,684 +0.13(+1.08%)
Apr 27, 2005 11.59 11.71 11.40 11.61 2,589,770 -0.19(-1.63%)
Apr 26, 2005 11.57 11.90 11.51 11.80 5,526,397 +0.44(+3.83%)
Apr 25, 2005 11.08 11.37 11.08 11.37 1,204,783 +0.29(+2.60%)
Apr 22, 2005 11.11 11.24 11.00 11.08 1,518,173 +0.01(+0.07%)
Apr 21, 2005 10.92 11.20 10.92 11.07 1,461,809 +0.32(+2.95%)
Apr 20, 2005 10.79 10.81 10.67 10.75 2,578,253 -0.29(-2.61%)
Apr 19, 2005 10.83 11.14 10.83 11.04 1,845,113 -0.01(-0.07%)
Apr 18, 2005 10.85 11.12 10.66 11.05 4,107,537 -0.13(-1.12%)
Apr 15, 2005 11.26 11.29 11.11 11.17 4,644,352 +0.13(+1.14%)
Apr 14, 2005 11.14 11.20 10.95 11.05 2,687,052 +0.01(+0.13%)
Apr 13, 2005 11.24 11.24 11.01 11.03 2,063,930 -0.21(-1.90%)
Apr 12, 2005 11.43 11.43 11.14 11.25 1,782,651 +0.03(+0.26%)
Apr 11, 2005 11.33 11.33 11.14 11.22 1,785,226 -0.38(-3.31%)
Apr 08, 2005 11.59 11.71 11.52 11.60 2,205,247 +0.01(+0.06%)
Apr 07, 2005 11.58 11.65 11.44 11.59 3,147,314 -0.23(-1.94%)
Apr 06, 2005 11.37 12.05 11.37 11.82 6,723,729 +0.62(+5.53%)
Apr 05, 2005 11.30 11.31 11.16 11.20 1,515,870 +0.07(+0.66%)
Apr 04, 2005 11.28 11.28 11.03 11.13 2,161,213 -0.13(-1.12%)
Apr 01, 2005 11.20 11.40 11.18 11.26 2,914,812 +0.44(+4.02%)
Mar 31, 2005 10.74 10.89 10.71 10.82 3,782,360 +0.40(+3.82%)
Mar 30, 2005 10.12 10.52 10.10 10.42 4,810,328 +0.49(+4.90%)
Mar 29, 2005 10.16 10.17 9.890 9.934 2,053,226 -0.24(-2.39%)
Mar 28, 2005 10.31 10.32 10.08 10.18 837,468 -0.18(-1.78%)
Mar 24, 2005 10.29 10.39 10.26 10.36 1,789,290 +0.16(+1.59%)
Mar 23, 2005 10.15 10.30 10.12 10.20 1,427,530 +0.15(+1.47%)
Mar 22, 2005 10.10 10.19 10.04 10.05 1,631,308 +0.13(+1.34%)
Mar 21, 2005 9.956 9.971 9.787 9.919 1,373,469 -0.11(-1.10%)
Mar 18, 2005 10.11 10.12 9.934 10.03 1,872,075 -0.15(-1.45%)
Mar 17, 2005 10.10 10.20 10.00 10.18 927,298 +0.02(+0.22%)
Mar 16, 2005 10.20 10.26 10.08 10.16 1,727,778 -0.06(-0.58%)
Mar 15, 2005 10.17 10.30 10.15 10.21 2,739,487 -0.34(-3.22%)
Mar 14, 2005 10.58 10.61 10.47 10.55 1,823,434 -0.10(-0.97%)
Mar 11, 2005 10.78 10.93 10.63 10.66 2,234,513 -0.14(-1.30%)
Mar 10, 2005 10.82 10.92 10.72 10.80 1,749,998 +0.18(+1.67%)
Mar 09, 2005 10.55 10.71 10.53 10.62 1,795,117 +0.13(+1.27%)
Mar 08, 2005 10.92 10.92 10.44 10.49 5,039,036 -0.65(-5.83%)
Mar 07, 2005 10.98 11.23 10.96 11.14 2,598,035 +0.15(+1.41%)
Mar 04, 2005 10.97 11.07 10.85 10.98 2,309,033 +0.00(+0.00%)
Mar 03, 2005 11.14 11.28 10.95 10.98 3,885,468 -0.38(-3.31%)
Mar 02, 2005 11.70 11.71 11.35 11.36 4,668,605 -0.60(-5.00%)
Mar 01, 2005 11.81 12.02 11.81 11.96 2,441,001 +0.15(+1.25%)
Feb 28, 2005 11.74 12.06 11.71 11.81 3,477,776 -0.16(-1.30%)
Feb 25, 2005 11.62 12.06 11.62 11.96 3,362,067 +0.42(+3.64%)
Feb 24, 2005 11.37 11.54 11.23 11.54 2,071,382 +0.16(+1.43%)
Feb 23, 2005 11.37 11.43 11.22 11.38 1,244,753 +0.09(+0.78%)
Feb 22, 2005 11.40 11.51 11.12 11.29 3,434,284 -0.22(-1.92%)
Feb 18, 2005 11.54 11.60 11.40 11.51 3,132,004 +0.21(+1.83%)
Feb 17, 2005 11.12 11.48 10.70 11.31 4,039,927 -0.40(-3.41%)
Feb 16, 2005 11.51 11.74 11.51 11.71 2,267,573 +0.04(+0.32%)
Feb 15, 2005 11.65 11.70 11.44 11.67 3,768,675 -0.01(-0.06%)
Feb 14, 2005 11.82 11.82 11.59 11.68 3,171,703 -0.27(-2.22%)
Feb 11, 2005 12.03 12.03 11.84 11.94 2,480,429 -0.12(-0.98%)
Feb 10, 2005 11.90 12.09 11.82 12.06 1,612,069 +0.13(+1.11%)
Feb 09, 2005 12.16 12.25 11.71 11.93 2,865,900 -0.22(-1.82%)
Feb 08, 2005 12.05 12.21 11.96 12.15 1,686,588 -0.01(-0.12%)
Feb 07, 2005 12.03 12.18 11.89 12.16 2,179,233 +0.11(+0.92%)
Feb 04, 2005 11.45 12.14 11.45 12.05 4,910,456 +0.64(+5.63%)
Feb 03, 2005 11.20 11.42 11.20 11.41 2,801,000 +0.23(+2.05%)
Feb 02, 2005 11.29 11.31 11.10 11.18 1,979,655 -0.16(-1.43%)
Feb 01, 2005 11.22 11.36 11.14 11.34 4,563,870 -0.07(-0.65%)
Jan 31, 2005 11.07 11.59 11.00 11.42 9,110,263 +0.83(+7.88%)
Jan 28, 2005 10.42 10.68 10.39 10.58 3,024,153 +0.30(+2.87%)
Jan 27, 2005 10.33 10.38 10.27 10.29 2,238,307 -0.11(-1.06%)
Jan 26, 2005 10.44 10.44 10.24 10.40 1,726,016 +0.12(+1.15%)
Jan 25, 2005 10.20 10.34 10.20 10.28 2,546,548 +0.27(+2.73%)
Jan 24, 2005 10.33 10.34 10.00 10.01 2,951,801 -0.50(-4.77%)
Jan 21, 2005 10.41 10.55 10.37 10.51 5,005,570 +0.17(+1.64%)
Jan 20, 2005 10.33 10.41 10.30 10.34 3,143,385 +0.13(+1.23%)
Jan 19, 2005 10.48 10.48 10.12 10.21 3,195,685 -0.33(-3.15%)
Jan 18, 2005 10.26 10.55 10.15 10.55 3,939,664 +0.44(+4.38%)
Jan 14, 2005 9.573 10.20 9.573 10.10 5,468,813 +0.71(+7.54%)
Jan 13, 2005 9.536 9.558 9.373 9.395 2,722,822 -0.25(-2.60%)
Jan 12, 2005 9.595 9.654 9.499 9.646 2,293,858 -0.08(-0.83%)
Jan 11, 2005 9.764 9.779 9.646 9.728 1,660,845 +0.03(+0.30%)
Jan 10, 2005 9.595 9.809 9.521 9.698 1,643,909 +0.20(+2.10%)
Jan 07, 2005 9.698 9.698 9.388 9.499 2,594,919 -0.21(-2.13%)
Jan 06, 2005 9.824 9.949 9.595 9.705 1,886,573 -0.15(-1.50%)
Jan 05, 2005 9.853 9.905 9.750 9.853 1,621,146 +0.02(+0.23%)
Jan 04, 2005 9.993 10.04 9.757 9.831 2,032,767 -0.15(-1.55%)
Jan 03, 2005 10.30 10.32 9.927 9.986 2,668,761 -0.58(-5.52%)
Dec 31, 2004 10.47 10.58 10.44 10.57 1,169,285 +0.16(+1.49%)
Dec 30, 2004 10.52 10.55 10.34 10.41 1,046,666 -0.20(-1.88%)
Dec 29, 2004 10.45 10.70 10.45 10.61 2,263,915 +0.24(+2.35%)
Dec 28, 2004 10.30 10.40 10.30 10.37 1,400,161 +0.04(+0.43%)
Dec 27, 2004 10.16 10.33 10.14 10.33 1,273,206 +0.20(+1.97%)
Dec 23, 2004 9.964 10.14 9.964 10.13 2,017,457 +0.12(+1.18%)
Dec 22, 2004 9.964 10.03 9.875 10.01 2,448,995 -0.10(-1.02%)
Dec 21, 2004 10.30 10.30 9.971 10.11 2,821,730 -0.07(-0.72%)
Dec 20, 2004 10.20 10.35 10.16 10.19 1,856,087 -0.13(-1.29%)
Dec 17, 2004 10.34 10.38 10.22 10.32 2,072,466 -0.13(-1.20%)
Dec 16, 2004 10.44 10.55 10.31 10.44 2,263,644 +0.00(+0.00%)
Dec 15, 2004 10.31 10.55 10.31 10.44 5,107,324 +0.68(+6.95%)
Dec 14, 2004 9.831 9.912 9.698 9.764 1,511,399 -0.04(-0.45%)
Dec 13, 2004 9.595 9.816 9.580 9.809 3,106,938 +0.35(+3.67%)
Dec 10, 2004 9.447 9.477 9.336 9.462 1,968,274 +0.04(+0.47%)
Dec 09, 2004 9.263 9.418 9.145 9.418 2,736,100 +0.13(+1.43%)
Dec 08, 2004 9.300 9.388 9.137 9.285 3,523,572 -0.19(-2.02%)
Dec 07, 2004 9.558 9.646 9.469 9.477 2,235,191 -0.10(-1.08%)
Dec 06, 2004 9.528 9.602 9.455 9.580 1,925,730 +0.03(+0.31%)
Dec 03, 2004 9.624 9.632 9.491 9.550 1,832,512 -0.01(-0.15%)
Dec 02, 2004 9.846 9.846 9.543 9.565 3,458,266 -0.28(-2.85%)
Dec 01, 2004 9.698 9.875 9.632 9.846 4,143,849 +0.15(+1.60%)
Nov 30, 2004 9.602 9.742 9.528 9.691 5,854,149 +0.04(+0.38%)
Nov 29, 2004 9.669 9.750 9.558 9.654 3,506,365 +0.10(+1.08%)
Nov 26, 2004 9.484 9.698 9.477 9.550 3,595,247 +0.15(+1.57%)
Nov 24, 2004 9.189 9.410 9.189 9.403 2,662,122 +0.48(+5.38%)
Nov 23, 2004 8.938 9.004 8.879 8.923 2,884,056 +0.01(+0.08%)
Nov 22, 2004 8.857 8.982 8.812 8.916 2,629,740 -0.32(-3.44%)
Nov 19, 2004 9.359 9.484 9.108 9.233 2,485,442 -0.21(-2.27%)
Nov 18, 2004 9.447 9.506 9.307 9.447 2,100,919 -0.10(-1.08%)
Nov 17, 2004 9.115 9.654 9.115 9.550 9,703,983 +1.00(+11.65%)
Nov 16, 2004 8.598 8.598 8.495 8.554 1,344,203 -0.07(-0.77%)
Nov 15, 2004 8.613 8.635 8.495 8.621 2,440,459 +0.01(+0.17%)
Nov 12, 2004 8.466 8.621 8.421 8.606 2,954,647 +0.29(+3.46%)
Nov 11, 2004 8.237 8.347 8.192 8.318 1,572,912 +0.09(+1.08%)
Nov 10, 2004 8.303 8.340 8.192 8.229 1,397,993 +0.01(+0.18%)
Nov 09, 2004 8.119 8.215 8.089 8.215 2,746,804 +0.13(+1.64%)
Nov 08, 2004 8.119 8.119 7.993 8.082 2,704,666 -0.25(-3.01%)
Nov 05, 2004 8.303 8.399 8.163 8.333 4,060,251 +0.21(+2.64%)
Nov 04, 2004 7.934 8.148 7.897 8.119 3,959,040 +0.31(+3.97%)
Nov 03, 2004 8.008 8.008 7.735 7.809 5,785,997 +0.21(+2.72%)
Nov 02, 2004 7.491 7.639 7.491 7.602 5,207,180 +0.39(+5.42%)
Nov 01, 2004 7.344 7.410 7.189 7.211 6,897,157 -0.54(-6.95%)
Oct 29, 2004 7.750 7.831 7.668 7.750 2,055,665 -0.07(-0.94%)
Oct 28, 2004 7.846 8.045 7.750 7.823 2,241,017 -0.11(-1.40%)
Oct 27, 2004 7.565 7.949 7.425 7.934 10,938,846 -0.08(-1.01%)
Oct 26, 2004 8.170 8.178 8.008 8.015 4,790,546 -0.51(-5.97%)
Oct 25, 2004 8.539 8.606 8.362 8.525 1,509,773 -0.06(-0.69%)
Oct 22, 2004 8.886 8.886 8.576 8.584 1,807,717 -0.31(-3.49%)
Oct 21, 2004 8.768 8.894 8.598 8.894 3,343,911 +0.15(+1.77%)
Oct 20, 2004 8.746 8.790 8.657 8.739 1,420,078 -0.13(-1.42%)
Oct 19, 2004 8.908 8.997 8.827 8.864 2,382,334 +0.18(+2.13%)
Oct 18, 2004 8.547 8.724 8.495 8.680 3,054,503 -0.08(-0.93%)
Oct 15, 2004 8.783 8.857 8.672 8.761 2,989,874 -0.02(-0.25%)
Oct 14, 2004 8.805 8.857 8.687 8.783 2,763,334 -0.02(-0.25%)
Oct 13, 2004 9.041 9.071 8.746 8.805 2,778,644 -0.10(-1.16%)
Oct 12, 2004 8.857 8.908 8.650 8.908 5,542,114 -0.31(-3.36%)
Oct 11, 2004 9.573 9.632 9.137 9.218 5,289,965 -0.50(-5.16%)
Oct 08, 2004 9.927 9.979 9.713 9.720 2,762,927 -0.30(-3.02%)
Oct 07, 2004 10.23 10.47 9.964 10.02 5,702,399 -0.15(-1.45%)
Oct 06, 2004 9.934 10.19 9.934 10.17 3,622,751 +0.25(+2.53%)
Oct 05, 2004 9.883 9.986 9.705 9.919 2,940,555 +0.03(+0.30%)
Oct 04, 2004 9.779 9.927 9.764 9.890 4,369,306 +0.37(+3.88%)
Oct 01, 2004 9.248 9.550 9.240 9.521 3,730,873 +0.28(+3.04%)
Sep 30, 2004 9.373 9.595 9.152 9.240 6,029,745 -0.66(-6.71%)
Sep 29, 2004 9.838 10.00 9.801 9.905 2,187,904 -0.10(-0.96%)
Sep 28, 2004 9.986 10.00 9.801 10.00 1,781,432 +0.15(+1.50%)
Sep 27, 2004 10.18 10.21 9.764 9.853 3,109,377 -0.44(-4.23%)
Sep 24, 2004 10.41 10.50 10.13 10.29 2,476,906 -0.25(-2.38%)
Sep 23, 2004 10.06 10.54 10.01 10.54 4,342,749 +0.58(+5.78%)
Sep 22, 2004 10.10 10.29 9.927 9.964 2,966,976 -0.13(-1.32%)
Sep 21, 2004 9.816 10.18 9.787 10.10 4,214,169 +0.41(+4.19%)
Sep 20, 2004 9.742 9.853 9.617 9.691 2,768,211 -0.15(-1.50%)
Sep 17, 2004 9.853 9.964 9.750 9.838 2,086,422 +0.02(+0.23%)
Sep 16, 2004 9.543 9.831 9.521 9.816 3,484,551 +0.54(+5.81%)
Sep 15, 2004 9.499 9.499 9.218 9.277 3,091,763 -0.33(-3.46%)
Sep 14, 2004 9.543 9.654 9.477 9.610 1,509,231 +0.15(+1.64%)
Sep 13, 2004 9.565 9.654 9.455 9.455 2,438,833 -0.09(-0.93%)
Sep 10, 2004 9.395 9.595 9.300 9.543 2,586,654 -0.01(-0.15%)
Sep 09, 2004 9.359 9.617 9.300 9.558 2,633,127 +0.39(+4.27%)
Sep 08, 2004 9.145 9.314 9.137 9.167 2,099,158 -0.18(-1.90%)
Sep 07, 2004 9.469 9.587 9.300 9.344 2,104,171 -0.08(-0.86%)
Sep 03, 2004 9.595 9.632 9.410 9.425 2,659,683 -0.50(-5.06%)
Sep 02, 2004 9.964 10.04 9.720 9.927 3,089,324 +0.30(+3.14%)
Sep 01, 2004 9.595 9.713 9.514 9.624 5,067,625 +0.48(+5.25%)
Aug 31, 2004 9.211 9.344 9.100 9.145 3,164,928 -0.27(-2.90%)
Aug 30, 2004 9.521 9.742 9.056 9.418 5,423,695 -0.41(-4.20%)
Aug 27, 2004 10.06 10.08 9.816 9.831 3,102,873 -0.23(-2.27%)
Aug 26, 2004 9.779 10.07 9.779 10.06 4,705,729 +0.28(+2.87%)
Aug 25, 2004 9.137 9.868 9.137 9.779 6,015,789 +0.50(+5.41%)
Aug 24, 2004 9.410 9.484 9.263 9.277 1,977,216 -0.06(-0.63%)
Aug 23, 2004 9.595 9.602 9.263 9.336 2,842,054 -0.26(-2.69%)
Aug 20, 2004 9.440 9.610 9.410 9.595 3,079,434 +0.19(+2.04%)
Aug 19, 2004 9.484 9.521 9.218 9.403 5,543,740 +0.21(+2.25%)
Aug 18, 2004 8.768 9.226 8.672 9.196 6,478,084 +0.83(+9.88%)
Aug 17, 2004 8.377 8.451 8.311 8.370 2,719,706 +0.10(+1.25%)
Aug 16, 2004 8.222 8.340 8.148 8.266 1,879,663 +0.01(+0.18%)
Aug 13, 2004 8.288 8.414 8.229 8.251 1,208,442 -0.03(-0.36%)
Aug 12, 2004 8.266 8.340 8.229 8.281 2,360,791 -0.03(-0.36%)
Aug 11, 2004 8.377 8.414 8.141 8.311 3,858,099 -0.35(-4.09%)
Aug 10, 2004 8.414 8.665 8.347 8.665 2,739,216 +0.35(+4.17%)
Aug 09, 2004 8.259 8.458 8.244 8.318 2,143,599 -0.05(-0.62%)
Aug 06, 2004 8.414 8.451 8.266 8.370 3,591,318 -0.13(-1.56%)
Aug 05, 2004 8.576 8.731 8.495 8.502 6,350,316 +0.22(+2.67%)
Aug 04, 2004 8.377 8.377 7.750 8.281 3,159,509 +0.05(+0.63%)
Aug 03, 2004 8.303 8.392 8.163 8.229 2,625,539 +0.05(+0.63%)
Aug 02, 2004 8.355 8.362 8.045 8.178 4,209,020 -0.49(-5.70%)
Jul 30, 2004 8.635 8.761 8.532 8.672 2,338,977 -0.10(-1.09%)
Jul 29, 2004 8.517 8.805 8.517 8.768 3,107,209 +0.14(+1.63%)
Jul 28, 2004 8.768 8.768 8.525 8.628 4,766,836 -0.35(-3.87%)
Jul 27, 2004 8.561 8.975 8.547 8.975 7,295,499 +0.72(+8.67%)
Jul 26, 2004 8.229 8.584 8.119 8.259 8,001,813 -0.18(-2.10%)
Jul 23, 2004 8.790 8.908 8.311 8.436 8,766,252 -0.63(-6.92%)
Jul 22, 2004 8.525 9.181 8.296 9.063 11,365,507 +0.28(+3.19%)
Jul 21, 2004 9.322 9.359 8.650 8.783 9,300,356 -0.48(-5.18%)
Jul 20, 2004 8.931 9.307 8.672 9.263 13,030,552 +0.14(+1.54%)
Jul 19, 2004 9.676 9.964 8.938 9.122 15,630,620 -0.82(-8.24%)
Jul 16, 2004 10.12 10.23 9.816 9.942 4,332,317 -0.21(-2.11%)
Jul 15, 2004 10.48 10.52 10.12 10.16 4,701,529 -0.29(-2.76%)
Jul 14, 2004 10.92 10.92 10.41 10.44 4,311,451 -0.62(-5.60%)
Jul 13, 2004 11.03 11.11 10.96 11.06 2,166,903 -0.12(-1.06%)
Jul 12, 2004 11.40 11.40 11.08 11.18 1,984,533 -0.24(-2.13%)
Jul 09, 2004 11.55 11.65 11.39 11.43 3,680,741 +0.30(+2.72%)
Jul 08, 2004 11.37 11.51 11.07 11.12 2,682,446 -0.26(-2.27%)
Jul 07, 2004 11.14 11.43 11.12 11.38 4,292,889 +0.48(+4.40%)
Jul 06, 2004 11.29 11.29 10.86 10.90 5,058,954 -0.53(-4.65%)
Jul 02, 2004 11.64 11.76 11.33 11.43 3,012,095 -0.21(-1.78%)
Jul 01, 2004 12.10 12.10 11.62 11.64 3,878,829 -0.42(-3.49%)
Jun 30, 2004 11.91 12.12 11.81 12.06 3,493,764 +0.12(+0.99%)
Jun 29, 2004 11.85 12.10 11.71 11.94 2,732,713 +0.05(+0.43%)
Jun 28, 2004 12.36 12.36 11.85 11.89 4,954,355 -0.32(-2.60%)
Jun 25, 2004 12.18 12.42 12.02 12.21 4,877,667 +0.04(+0.30%)
Jun 24, 2004 12.31 12.54 12.12 12.17 6,241,923 -0.01(-0.06%)
Jun 23, 2004 11.90 12.27 11.78 12.18 7,559,165 +0.47(+3.97%)
Jun 22, 2004 11.33 11.77 11.22 11.71 6,151,958 +0.46(+4.13%)
Jun 21, 2004 11.70 11.70 11.17 11.25 9,225,837 -0.54(-4.57%)
Jun 18, 2004 12.08 12.29 11.66 11.79 12,215,034 -0.60(-4.83%)
Jun 17, 2004 12.77 12.99 12.33 12.38 9,455,358 -0.21(-1.64%)
Jun 16, 2004 13.07 13.07 12.56 12.59 3,097,047 -0.48(-3.67%)
Jun 15, 2004 12.92 13.34 12.92 13.07 6,338,799 +0.52(+4.18%)
Jun 14, 2004 12.52 12.55 12.05 12.55 9,061,893 -0.58(-4.39%)
Jun 10, 2004 14.19 14.19 12.88 13.12 12,585,059 -1.16(-8.11%)
Jun 09, 2004 14.78 14.78 14.21 14.28 3,130,920 -0.38(-2.57%)
Jun 08, 2004 15.04 15.04 14.61 14.66 4,481,492 -0.55(-3.59%)
Jun 07, 2004 14.91 15.20 14.65 15.20 5,970,671 +0.94(+6.57%)
Jun 04, 2004 14.58 14.58 14.07 14.27 5,069,386 +0.38(+2.76%)
Jun 03, 2004 13.99 14.20 13.84 13.88 6,788,764 -0.65(-4.47%)
Jun 02, 2004 14.80 14.92 14.47 14.53 6,392,589 -0.54(-3.57%)
Jun 01, 2004 14.81 15.31 14.64 15.07 7,057,171 -0.69(-4.40%)
May 28, 2004 16.64 16.64 15.68 15.76 5,294,437 -0.85(-5.11%)
May 27, 2004 17.06 17.26 16.32 16.61 4,983,079 -0.82(-4.70%)
May 26, 2004 17.36 17.67 17.16 17.43 3,493,087 +0.20(+1.16%)
May 25, 2004 16.31 17.34 16.24 17.23 4,610,479 +1.00(+6.18%)
May 24, 2004 15.93 16.31 15.79 16.23 3,023,882 +0.58(+3.73%)
May 21, 2004 15.50 15.77 15.37 15.65 2,677,161 +0.69(+4.64%)
May 20, 2004 15.44 15.68 14.92 14.95 2,613,074 -0.46(-2.97%)
May 19, 2004 15.73 16.16 15.37 15.41 4,558,180 +0.50(+3.37%)
May 18, 2004 14.76 15.08 14.48 14.91 3,576,414 +0.67(+4.72%)
May 17, 2004 14.02 14.56 13.84 14.24 4,798,676 -0.75(-4.98%)
May 14, 2004 15.19 15.20 14.92 14.98 2,988,655 -0.59(-3.79%)
May 13, 2004 15.63 16.16 15.34 15.57 3,012,637 -0.10(-0.66%)
May 12, 2004 15.79 15.79 14.78 15.68 3,634,133 +0.02(+0.14%)
May 11, 2004 15.26 15.85 15.13 15.65 4,187,341 +0.92(+6.26%)
May 10, 2004 15.31 15.54 14.33 14.73 7,181,010 -1.11(-6.99%)
May 07, 2004 15.87 16.46 15.71 15.84 3,517,204 -0.11(-0.69%)
May 06, 2004 16.64 16.71 15.91 15.95 3,389,843 -0.66(-3.96%)
May 05, 2004 16.61 16.80 15.61 16.61 5,606,472 -0.44(-2.60%)
May 04, 2004 16.90 17.41 16.46 17.05 6,475,509 +0.89(+5.48%)
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.