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

Trinity Bio ADR (NQ: TRIB )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jul 29, 2005 6.631 6.631 5.960 6.328 224,992 -0.24(-3.60%)
Jul 28, 2005 7.462 7.462 6.281 6.565 264,105 -0.82(-11.13%)
Jul 27, 2005 7.273 7.443 7.273 7.386 17,771 +0.10(+1.43%)
Jul 26, 2005 7.179 7.367 7.179 7.282 12,303 +0.03(+0.39%)
Jul 25, 2005 7.320 7.358 7.179 7.254 30,032 -0.06(-0.78%)
Jul 22, 2005 7.320 7.320 7.179 7.311 36,148 +0.02(+0.26%)
Jul 21, 2005 7.179 7.311 7.179 7.292 23,170 +0.06(+0.78%)
Jul 20, 2005 7.273 7.311 7.169 7.235 36,712 +0.00(+0.00%)
Jul 19, 2005 7.075 7.264 6.999 7.235 63,890 +0.26(+3.79%)
Jul 18, 2005 7.141 7.273 6.914 6.971 48,257 -0.10(-1.47%)
Jul 15, 2005 6.961 7.367 6.857 7.075 144,210 +0.25(+3.60%)
Jul 14, 2005 6.659 6.980 6.621 6.829 118,331 +0.21(+3.14%)
Jul 13, 2005 6.423 6.687 6.423 6.621 101,651 +0.25(+3.85%)
Jul 12, 2005 6.243 6.413 6.243 6.376 78,331 +0.05(+0.75%)
Jul 11, 2005 6.158 6.338 6.158 6.328 66,224 +0.09(+1.39%)
Jul 08, 2005 6.140 6.242 6.064 6.242 24,677 +0.07(+1.19%)
Jul 07, 2005 6.092 6.168 6.045 6.168 30,115 +0.02(+0.28%)
Jul 06, 2005 6.102 6.283 6.083 6.151 21,612 -0.05(-0.73%)
Jul 05, 2005 6.045 6.338 6.017 6.196 39,066 +0.18(+2.98%)
Jul 01, 2005 6.140 6.187 6.007 6.017 25,514 -0.12(-2.00%)
Jun 30, 2005 6.177 6.319 6.130 6.140 35,369 -0.05(-0.76%)
Jun 29, 2005 6.300 6.385 6.187 6.187 108,093 -0.16(-2.53%)
Jun 28, 2005 6.319 6.376 6.168 6.347 27,526 +0.07(+1.05%)
Jun 27, 2005 6.328 6.385 6.281 6.281 45,312 -0.07(-1.04%)
Jun 24, 2005 6.215 6.395 6.149 6.347 50,923 +0.13(+2.13%)
Jun 23, 2005 6.196 6.347 6.158 6.215 37,478 -0.10(-1.64%)
Jun 22, 2005 6.376 6.376 6.196 6.319 28,055 +0.00(+0.00%)
Jun 21, 2005 6.328 6.328 6.092 6.319 47,747 +0.23(+3.72%)
Jun 20, 2005 6.234 6.395 6.064 6.092 60,981 -0.07(-1.07%)
Jun 17, 2005 6.073 6.281 6.045 6.158 71,039 +0.07(+1.09%)
Jun 16, 2005 6.461 6.461 5.941 6.092 55,687 +0.12(+2.06%)
Jun 15, 2005 5.951 5.998 5.866 5.970 29,643 +0.03(+0.48%)
Jun 14, 2005 5.903 6.140 5.809 5.941 132,444 -0.01(-0.16%)
Jun 13, 2005 6.187 6.347 5.903 5.951 118,469 -0.30(-4.83%)
Jun 10, 2005 6.612 6.612 6.158 6.253 159,652 -0.36(-5.43%)
Jun 09, 2005 6.602 6.801 6.319 6.612 69,345 +0.26(+4.17%)
Jun 08, 2005 6.140 6.565 6.092 6.347 84,378 +0.14(+2.28%)
Jun 07, 2005 6.470 6.697 6.158 6.206 114,128 -0.39(-5.87%)
Jun 06, 2005 6.669 6.716 6.527 6.593 36,842 -0.21(-3.06%)
Jun 03, 2005 7.084 7.226 6.678 6.801 76,756 -0.27(-3.87%)
Jun 02, 2005 6.687 7.490 6.517 7.075 54,311 -0.63(-8.21%)
Jun 01, 2005 7.330 7.745 7.292 7.708 26,811 +0.38(+5.15%)
May 31, 2005 7.179 7.481 7.179 7.330 39,158 +0.00(+0.00%)
May 27, 2005 7.330 7.481 7.216 7.330 28,184 +0.15(+2.11%)
May 26, 2005 6.990 7.254 6.914 7.179 55,809 +0.26(+3.83%)
May 25, 2005 6.650 6.914 6.650 6.914 29,001 +0.11(+1.67%)
May 24, 2005 6.650 6.876 6.650 6.801 31,311 +0.15(+2.27%)
May 23, 2005 6.423 6.801 6.423 6.650 34,691 +0.19(+2.92%)
May 20, 2005 6.423 6.612 6.385 6.461 19,573 -0.04(-0.58%)
May 19, 2005 6.763 6.763 6.347 6.498 38,164 +0.08(+1.18%)
May 18, 2005 6.839 6.952 6.347 6.423 47,932 +0.04(+0.59%)
May 17, 2005 6.574 6.574 6.234 6.385 66,852 -0.04(-0.59%)
May 16, 2005 6.007 6.498 5.856 6.423 76,558 +0.49(+8.28%)
May 13, 2005 6.272 6.423 5.932 5.932 93,998 -0.30(-4.85%)
May 12, 2005 6.574 6.574 6.121 6.234 46,858 -0.19(-2.94%)
May 11, 2005 6.725 6.725 6.234 6.423 45,139 -0.11(-1.73%)
May 10, 2005 6.990 6.990 6.423 6.536 188,324 -0.15(-2.26%)
May 09, 2005 7.103 7.179 5.705 6.687 182,350 -0.49(-6.84%)
May 06, 2005 7.481 7.481 6.990 7.179 91,662 -0.26(-3.55%)
May 05, 2005 7.405 7.519 7.367 7.443 22,110 -0.04(-0.51%)
May 04, 2005 7.443 7.632 7.405 7.481 27,098 +0.04(+0.51%)
May 03, 2005 7.556 7.598 7.292 7.443 21,577 -0.08(-1.00%)
May 02, 2005 7.745 7.859 7.519 7.519 19,665 -0.23(-2.93%)
Apr 29, 2005 7.632 7.934 6.876 7.745 111,402 +0.26(+3.54%)
Apr 28, 2005 7.783 7.783 7.330 7.481 98,152 -0.26(-3.41%)
Apr 27, 2005 7.708 7.934 7.708 7.745 19,975 -0.11(-1.44%)
Apr 26, 2005 7.708 7.933 7.708 7.859 15,160 +0.04(+0.48%)
Apr 25, 2005 7.896 7.934 7.556 7.821 24,305 -0.15(-1.90%)
Apr 22, 2005 8.501 8.501 7.896 7.972 17,624 -0.42(-4.96%)
Apr 21, 2005 7.896 8.388 7.896 8.388 36,599 +0.45(+5.71%)
Apr 20, 2005 7.972 8.123 7.934 7.934 9,576 +0.00(+0.00%)
Apr 19, 2005 7.708 7.972 7.708 7.934 24,159 +0.15(+1.94%)
Apr 18, 2005 8.085 8.123 7.708 7.783 69,709 -0.42(-5.07%)
Apr 15, 2005 8.085 8.312 8.010 8.199 47,625 +0.11(+1.40%)
Apr 14, 2005 8.085 8.312 8.085 8.085 32,651 -0.04(-0.47%)
Apr 13, 2005 8.123 8.312 8.048 8.123 16,181 +0.00(+0.00%)
Apr 12, 2005 7.896 8.199 7.821 8.123 87,732 +0.19(+2.38%)
Apr 11, 2005 8.350 8.539 7.216 7.934 224,097 -0.60(-7.08%)
Apr 08, 2005 9.105 9.143 7.934 8.539 117,135 -0.57(-6.22%)
Apr 07, 2005 8.954 9.143 8.954 9.105 20,374 +0.00(+0.00%)
Apr 06, 2005 9.030 9.181 8.879 9.105 24,113 +0.08(+0.84%)
Apr 05, 2005 9.143 9.257 9.030 9.030 46,096 -0.23(-2.45%)
Apr 04, 2005 9.257 9.559 9.219 9.257 14,532 -0.08(-0.81%)
Apr 01, 2005 9.294 9.559 9.105 9.332 28,337 -0.26(-2.76%)
Mar 31, 2005 9.408 9.597 9.294 9.597 12,018 +0.15(+1.60%)
Mar 30, 2005 9.672 9.672 9.294 9.445 25,631 -0.08(-0.79%)
Mar 29, 2005 9.597 9.634 9.068 9.521 45,558 +0.08(+0.80%)
Mar 28, 2005 9.597 9.634 9.445 9.445 24,172 -0.08(-0.79%)
Mar 24, 2005 9.483 9.786 9.445 9.521 25,030 -0.04(-0.40%)
Mar 23, 2005 9.974 9.974 9.445 9.559 55,876 -0.23(-2.32%)
Mar 22, 2005 10.09 10.20 9.710 9.786 29,500 -0.15(-1.52%)
Mar 21, 2005 9.899 10.65 9.899 9.937 34,370 +0.08(+0.77%)
Mar 18, 2005 10.01 10.05 9.861 9.861 71,105 -0.11(-1.14%)
Mar 17, 2005 10.01 10.20 9.899 9.974 256,292 +0.00(+0.00%)
Mar 16, 2005 10.28 10.28 9.861 9.974 242,248 +0.04(+0.38%)
Mar 15, 2005 10.05 10.20 9.899 9.937 15,352 -0.23(-2.23%)
Mar 14, 2005 10.16 10.43 10.09 10.16 77,655 -0.23(-2.18%)
Mar 11, 2005 9.899 10.58 9.899 10.39 62,012 +0.19(+1.85%)
Mar 10, 2005 9.786 10.39 9.786 10.20 70,132 +0.38(+3.85%)
Mar 09, 2005 9.823 10.01 9.748 9.823 16,485 +0.00(+0.00%)
Mar 08, 2005 9.672 9.903 9.672 9.823 15,973 +0.11(+1.17%)
Mar 07, 2005 9.786 10.01 9.634 9.710 19,496 -0.11(-1.15%)
Mar 04, 2005 9.748 9.937 9.672 9.823 26,834 +0.08(+0.78%)
Mar 03, 2005 9.748 10.13 9.748 9.748 22,157 -0.19(-1.90%)
Mar 02, 2005 9.597 10.24 9.597 9.937 39,091 +0.19(+1.94%)
Mar 01, 2005 10.13 10.13 9.483 9.748 93,014 +0.08(+0.78%)
Feb 28, 2005 9.899 10.01 9.597 9.672 41,938 -0.23(-2.29%)
Feb 25, 2005 9.974 10.28 9.597 9.899 46,176 -0.30(-2.96%)
Feb 24, 2005 10.05 10.20 9.823 10.20 43,288 +0.34(+3.45%)
Feb 23, 2005 10.54 10.54 9.823 9.861 58,297 -0.64(-6.12%)
Feb 22, 2005 10.24 10.54 10.24 10.50 87,940 +0.30(+2.96%)
Feb 18, 2005 10.20 10.39 9.937 10.20 17,505 -0.04(-0.37%)
Feb 17, 2005 10.31 10.54 10.20 10.24 19,112 -0.04(-0.37%)
Feb 16, 2005 10.54 10.69 10.20 10.28 33,942 -0.30(-2.86%)
Feb 15, 2005 10.31 10.69 10.20 10.58 74,577 +0.42(+4.09%)
Feb 14, 2005 9.861 10.28 9.861 10.16 37,838 +0.38(+3.86%)
Feb 11, 2005 10.01 10.09 9.748 9.786 25,210 -0.08(-0.77%)
Feb 10, 2005 9.483 10.20 9.483 9.861 44,462 +0.15(+1.56%)
Feb 09, 2005 9.634 9.710 9.559 9.710 18,718 +0.11(+1.14%)
Feb 08, 2005 9.634 10.05 9.521 9.600 26,681 +0.04(+0.43%)
Feb 07, 2005 9.634 9.634 9.445 9.559 22,649 -0.08(-0.78%)
Feb 04, 2005 9.634 9.786 9.559 9.634 28,647 +0.00(+0.00%)
Feb 03, 2005 9.937 9.937 9.483 9.634 44,179 -0.08(-0.78%)
Feb 02, 2005 10.05 10.20 9.445 9.710 81,127 -0.34(-3.38%)
Feb 01, 2005 10.31 10.31 10.01 10.05 38,025 -0.08(-0.75%)
Jan 31, 2005 10.01 10.20 10.01 10.13 31,362 +0.08(+0.75%)
Jan 28, 2005 10.13 10.16 10.01 10.05 29,863 -0.11(-1.11%)
Jan 27, 2005 10.13 10.24 10.09 10.16 32,630 +0.04(+0.37%)
Jan 26, 2005 10.20 10.35 10.13 10.13 43,139 -0.08(-0.74%)
Jan 25, 2005 10.20 10.43 10.20 10.20 33,949 +0.00(+0.00%)
Jan 24, 2005 10.24 10.39 10.20 10.20 30,092 -0.04(-0.37%)
Jan 21, 2005 10.39 10.50 10.20 10.24 36,179 -0.11(-1.10%)
Jan 20, 2005 10.43 10.47 10.28 10.35 27,592 -0.04(-0.36%)
Jan 19, 2005 10.39 10.54 10.31 10.39 51,343 +0.00(+0.00%)
Jan 18, 2005 10.31 10.50 10.28 10.39 28,766 -0.08(-0.72%)
Jan 14, 2005 10.24 10.47 10.24 10.47 23,351 +0.08(+0.73%)
Jan 13, 2005 10.31 10.39 10.24 10.39 39,597 +0.00(+0.00%)
Jan 12, 2005 10.47 10.62 10.31 10.39 23,265 -0.11(-1.08%)
Jan 11, 2005 10.54 10.58 10.47 10.50 30,365 -0.04(-0.36%)
Jan 10, 2005 10.24 10.65 10.24 10.54 29,020 +0.23(+2.20%)
Jan 07, 2005 10.39 10.47 10.24 10.31 36,400 -0.04(-0.37%)
Jan 06, 2005 10.77 10.77 10.28 10.35 48,498 -0.04(-0.36%)
Jan 05, 2005 10.65 10.69 10.35 10.39 64,148 -0.34(-3.14%)
Jan 04, 2005 11.07 11.15 10.58 10.73 57,565 -0.34(-3.11%)
Jan 03, 2005 11.33 11.41 10.96 11.07 31,845 -0.11(-1.01%)
Dec 31, 2004 10.99 11.30 10.88 11.18 80,541 +0.22(+2.03%)
Dec 30, 2004 10.62 11.07 10.62 10.96 126,674 +0.15(+1.43%)
Dec 29, 2004 10.54 10.84 10.43 10.81 86,337 +0.08(+0.70%)
Dec 28, 2004 10.58 10.77 10.31 10.73 67,095 +0.30(+2.90%)
Dec 27, 2004 10.58 10.77 10.39 10.43 53,967 -0.38(-3.50%)
Dec 23, 2004 10.77 10.88 10.65 10.81 42,851 +0.04(+0.35%)
Dec 22, 2004 10.28 10.84 10.24 10.77 84,643 +0.53(+5.17%)
Dec 21, 2004 10.39 10.43 10.20 10.24 47,482 -0.11(-1.10%)
Dec 20, 2004 10.99 10.99 9.861 10.35 369,911 -0.30(-2.84%)
Dec 17, 2004 10.77 10.96 10.47 10.65 81,599 +0.08(+0.71%)
Dec 16, 2004 10.28 10.77 10.28 10.58 164,708 +0.26(+2.56%)
Dec 15, 2004 10.28 10.47 10.28 10.31 89,725 -0.04(-0.37%)
Dec 14, 2004 10.31 10.47 10.31 10.35 26,811 -0.04(-0.36%)
Dec 13, 2004 10.39 10.73 10.31 10.39 71,965 -0.19(-1.79%)
Dec 10, 2004 10.05 10.65 10.05 10.58 66,963 +0.30(+2.94%)
Dec 09, 2004 10.31 10.58 10.24 10.28 37,213 -0.08(-0.73%)
Dec 08, 2004 10.31 10.62 10.28 10.35 42,083 -0.08(-0.72%)
Dec 07, 2004 10.24 10.69 10.24 10.43 34,831 -0.26(-2.47%)
Dec 06, 2004 10.43 10.81 10.39 10.69 20,274 +0.00(+0.00%)
Dec 03, 2004 11.07 11.07 10.58 10.69 38,933 +0.04(+0.35%)
Dec 02, 2004 10.58 10.92 10.39 10.65 52,485 +0.15(+1.44%)
Dec 01, 2004 10.92 11.15 10.50 10.50 79,191 -0.45(-4.14%)
Nov 30, 2004 11.03 11.15 10.96 10.96 30,014 +0.08(+0.69%)
Nov 29, 2004 10.58 10.99 10.43 10.88 56,614 -0.04(-0.35%)
Nov 26, 2004 10.92 11.15 10.92 10.92 22,471 -0.11(-1.03%)
Nov 24, 2004 10.92 11.22 10.92 11.03 16,886 +0.08(+0.69%)
Nov 23, 2004 11.07 11.26 10.96 10.96 39,516 -0.23(-2.03%)
Nov 22, 2004 11.32 11.33 11.03 11.18 44,545 -0.15(-1.33%)
Nov 19, 2004 10.99 11.71 10.99 11.33 44,915 +0.04(+0.33%)
Nov 18, 2004 11.30 11.33 11.03 11.30 39,675 -0.04(-0.33%)
Nov 17, 2004 10.96 11.41 10.96 11.33 54,046 +0.15(+1.35%)
Nov 16, 2004 11.11 11.33 11.03 11.18 37,345 -0.08(-0.67%)
Nov 15, 2004 10.88 11.41 10.88 11.26 104,123 -0.08(-0.67%)
Nov 12, 2004 11.30 11.45 10.96 11.33 141,628 +0.11(+1.01%)
Nov 11, 2004 11.41 11.49 11.22 11.22 77,126 -0.08(-0.67%)
Nov 10, 2004 11.45 11.90 11.15 11.30 268,487 +0.53(+4.91%)
Nov 09, 2004 10.39 10.88 10.39 10.77 24,429 +0.38(+3.64%)
Nov 08, 2004 11.03 11.33 10.39 10.39 50,712 -0.68(-6.14%)
Nov 05, 2004 10.98 11.41 10.96 11.07 42,877 +0.11(+1.03%)
Nov 04, 2004 10.58 10.96 10.31 10.96 65,533 +0.57(+5.46%)
Nov 03, 2004 10.39 10.58 10.35 10.39 16,833 +0.00(+0.00%)
Nov 02, 2004 10.62 10.62 10.16 10.39 67,254 +0.26(+2.61%)
Nov 01, 2004 10.05 10.47 10.05 10.13 43,830 -0.19(-1.83%)
Oct 29, 2004 9.861 10.43 9.823 10.31 119,157 +0.45(+4.60%)
Oct 28, 2004 9.899 10.24 9.823 9.861 38,139 -0.04(-0.38%)
Oct 27, 2004 9.899 10.13 9.823 9.899 55,582 -0.04(-0.38%)
Oct 26, 2004 10.24 10.31 9.937 9.937 54,523 -0.23(-2.23%)
Oct 25, 2004 10.01 10.39 10.01 10.16 37,928 -0.04(-0.37%)
Oct 22, 2004 10.58 10.58 10.16 10.20 61,669 -0.08(-0.74%)
Oct 21, 2004 10.65 11.11 10.24 10.28 72,547 -0.42(-3.89%)
Oct 20, 2004 10.39 11.41 9.861 10.69 118,469 -0.98(-8.41%)
Oct 19, 2004 11.79 12.01 11.56 11.67 36,498 -0.19(-1.59%)
Oct 18, 2004 11.98 11.98 11.49 11.86 22,550 +0.08(+0.64%)
Oct 15, 2004 12.01 12.01 11.45 11.79 23,079 +0.11(+0.97%)
Oct 14, 2004 11.79 11.90 11.56 11.67 42,904 -0.15(-1.28%)
Oct 13, 2004 11.86 11.98 11.60 11.83 47,932 +0.00(+0.00%)
Oct 12, 2004 10.96 11.94 10.96 11.83 96,898 +0.60(+5.39%)
Oct 11, 2004 10.88 11.33 10.88 11.22 27,129 +0.19(+1.71%)
Oct 08, 2004 10.92 11.15 10.92 11.03 25,408 +0.04(+0.34%)
Oct 07, 2004 10.88 11.26 10.88 10.99 27,923 -0.19(-1.69%)
Oct 06, 2004 11.07 11.22 10.84 11.18 33,958 +0.08(+0.72%)
Oct 05, 2004 10.96 11.22 10.92 11.10 33,163 +0.11(+1.00%)
Oct 04, 2004 11.33 11.33 10.96 10.99 32,052 -0.23(-2.02%)
Oct 01, 2004 11.30 11.41 11.07 11.22 40,442 -0.08(-0.67%)
Sep 30, 2004 11.67 11.71 10.92 11.30 101,662 -0.26(-2.29%)
Sep 29, 2004 10.31 12.20 10.31 11.56 466,598 +1.06(+10.07%)
Sep 28, 2004 10.77 10.77 10.39 10.50 16,118 -0.11(-1.07%)
Sep 27, 2004 10.77 10.96 10.39 10.62 45,392 +0.04(+0.36%)
Sep 24, 2004 10.50 10.69 10.39 10.58 20,882 +0.08(+0.72%)
Sep 23, 2004 10.65 10.65 10.39 10.50 10,295 +0.00(+0.00%)
Sep 22, 2004 10.54 10.99 10.47 10.50 20,962 -0.30(-2.80%)
Sep 21, 2004 10.77 10.96 10.47 10.81 47,615 +0.15(+1.42%)
Sep 20, 2004 10.31 10.65 10.16 10.65 51,929 +0.38(+3.68%)
Sep 17, 2004 10.43 10.65 10.28 10.28 53,967 -0.30(-2.86%)
Sep 16, 2004 10.58 10.65 10.50 10.58 33,058 +0.00(+0.00%)
Sep 15, 2004 10.81 10.81 10.58 10.58 14,239 -0.23(-2.10%)
Sep 14, 2004 10.58 10.96 10.58 10.81 14,821 +0.04(+0.35%)
Sep 13, 2004 10.96 11.11 10.69 10.77 39,145 +0.00(+0.00%)
Sep 10, 2004 11.07 11.11 10.77 10.77 35,890 -0.19(-1.72%)
Sep 09, 2004 10.96 11.18 10.77 10.96 16,145 +0.00(+0.00%)
Sep 08, 2004 11.22 11.22 10.81 10.96 14,266 -0.11(-1.02%)
Sep 07, 2004 10.65 11.26 10.62 11.07 24,059 +0.23(+2.09%)
Sep 03, 2004 10.96 11.07 10.65 10.84 13,233 -0.04(-0.35%)
Sep 02, 2004 11.03 11.07 10.81 10.88 18,686 -0.04(-0.35%)
Sep 01, 2004 11.07 11.07 10.62 10.92 26,388 -0.04(-0.34%)
Aug 31, 2004 10.88 11.07 10.81 10.96 43,909 +0.19(+1.75%)
Aug 30, 2004 11.15 11.22 10.77 10.77 62,066 +0.19(+1.79%)
Aug 27, 2004 10.05 10.99 9.823 10.58 99,703 +0.79(+8.11%)
Aug 26, 2004 9.672 10.16 9.672 9.786 17,045 +0.11(+1.17%)
Aug 25, 2004 9.823 9.861 9.634 9.672 47,932 +0.04(+0.39%)
Aug 24, 2004 9.672 9.974 9.634 9.634 25,197 -0.38(-3.77%)
Aug 23, 2004 9.597 10.09 9.559 10.01 34,340 +0.38(+3.92%)
Aug 20, 2004 9.710 9.748 9.634 9.634 29,167 -0.11(-1.16%)
Aug 19, 2004 9.483 10.01 9.483 9.748 20,062 -0.08(-0.77%)
Aug 18, 2004 9.559 9.974 9.559 9.823 23,450 +0.15(+1.56%)
Aug 17, 2004 9.597 9.823 9.521 9.672 41,633 +0.11(+1.19%)
Aug 16, 2004 9.634 9.786 9.559 9.559 42,824 -0.19(-1.94%)
Aug 13, 2004 9.823 9.823 9.559 9.748 40,072 -0.08(-0.77%)
Aug 12, 2004 9.861 10.16 9.483 9.823 59,128 -0.04(-0.38%)
Aug 11, 2004 9.861 10.13 9.823 9.861 44,042 -0.19(-1.88%)
Aug 10, 2004 10.09 10.13 9.823 10.05 23,503 +0.11(+1.14%)
Aug 09, 2004 10.28 10.35 9.823 9.937 39,807 -0.26(-2.59%)
Aug 06, 2004 10.77 10.77 10.20 10.20 33,534 -0.19(-1.82%)
Aug 05, 2004 10.96 11.22 10.39 10.39 29,564 -0.11(-1.08%)
Aug 04, 2004 10.88 10.88 10.01 10.50 74,797 +0.26(+2.58%)
Aug 03, 2004 10.54 11.71 10.13 10.24 203,974 -0.04(-0.37%)
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.