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

Transact Tech Inc (NQ: TACT )

3.750 +0.000 (+0.00%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Apr 29, 2005 6.864 6.910 6.519 6.680 184,740 -0.18(-2.68%)
Apr 28, 2005 7.018 7.102 6.749 6.864 137,133 -0.12(-1.76%)
Apr 27, 2005 6.803 7.271 6.726 6.987 203,339 +0.12(+1.67%)
Apr 26, 2005 6.849 6.903 6.772 6.872 67,070 +0.05(+0.79%)
Apr 25, 2005 6.956 7.010 6.765 6.818 140,019 -0.08(-1.11%)
Apr 22, 2005 7.256 7.271 6.864 6.895 76,610 -0.32(-4.46%)
Apr 21, 2005 6.872 7.302 6.872 7.217 135,798 +0.35(+5.02%)
Apr 20, 2005 6.864 6.979 6.772 6.872 62,326 +0.04(+0.56%)
Apr 19, 2005 6.841 7.064 6.788 6.834 94,360 -0.02(-0.34%)
Apr 18, 2005 7.071 7.110 6.788 6.857 132,737 -0.06(-0.89%)
Apr 15, 2005 7.171 7.171 6.849 6.918 145,032 -0.21(-2.91%)
Apr 14, 2005 7.187 7.225 7.018 7.125 117,229 -0.13(-1.80%)
Apr 13, 2005 7.210 7.286 7.133 7.256 58,065 +0.33(+4.76%)
Apr 12, 2005 7.355 7.440 6.926 6.926 134,354 -0.37(-5.05%)
Apr 11, 2005 7.470 7.539 7.294 7.294 81,407 -0.25(-3.35%)
Apr 08, 2005 7.647 7.647 7.478 7.547 46,294 -0.07(-0.91%)
Apr 07, 2005 7.616 7.700 7.501 7.616 94,463 -0.02(-0.20%)
Apr 06, 2005 7.493 7.677 7.440 7.631 301,379 +0.18(+2.37%)
Apr 05, 2005 7.670 7.730 7.294 7.455 210,513 -0.25(-3.28%)
Apr 04, 2005 7.647 7.892 7.631 7.708 267,680 +0.04(+0.50%)
Apr 01, 2005 7.846 7.846 7.639 7.670 130,191 -0.01(-0.10%)
Mar 31, 2005 7.861 7.954 7.593 7.677 263,546 -0.01(-0.10%)
Mar 30, 2005 7.777 7.977 7.670 7.685 299,361 -0.07(-0.89%)
Mar 29, 2005 7.716 8.030 7.624 7.754 387,314 +0.12(+1.51%)
Mar 28, 2005 7.892 8.023 7.608 7.639 247,478 -0.25(-3.21%)
Mar 24, 2005 7.739 8.230 7.723 7.892 310,292 +0.18(+2.39%)
Mar 23, 2005 7.900 8.191 7.639 7.708 331,555 -0.25(-3.18%)
Mar 22, 2005 8.145 8.230 7.946 7.961 182,245 -0.22(-2.72%)
Mar 21, 2005 8.199 8.291 8.130 8.184 79,476 -0.05(-0.56%)
Mar 18, 2005 8.345 8.345 8.092 8.230 199,186 -0.02(-0.19%)
Mar 17, 2005 8.544 8.544 8.191 8.245 283,817 -0.25(-2.98%)
Mar 16, 2005 8.828 8.897 8.406 8.498 373,705 -0.44(-4.97%)
Mar 15, 2005 9.411 9.411 8.828 8.943 265,365 -0.38(-4.03%)
Mar 14, 2005 9.319 9.472 9.296 9.319 150,869 -0.20(-2.10%)
Mar 11, 2005 9.510 9.733 9.395 9.518 194,744 +0.03(+0.32%)
Mar 10, 2005 9.856 10.15 9.372 9.487 398,723 -0.41(-4.11%)
Mar 09, 2005 9.495 9.971 9.365 9.894 416,545 +0.50(+5.31%)
Mar 08, 2005 9.357 9.487 9.342 9.395 327,402 +0.03(+0.33%)
Mar 07, 2005 9.480 9.480 9.204 9.365 797,527 +0.02(+0.25%)
Mar 04, 2005 9.963 10.11 9.012 9.342 4,587,318 -4.04(-30.20%)
Mar 03, 2005 13.12 13.54 13.12 13.38 491,673 +0.18(+1.34%)
Mar 02, 2005 13.02 13.71 12.99 13.21 234,849 +0.08(+0.58%)
Mar 01, 2005 13.64 13.70 12.74 13.13 331,838 -0.51(-3.77%)
Feb 28, 2005 14.19 14.50 13.61 13.64 241,402 -0.85(-5.87%)
Feb 25, 2005 14.13 14.57 13.94 14.50 209,792 +0.36(+2.55%)
Feb 24, 2005 14.73 14.73 13.81 14.14 284,927 -0.47(-3.20%)
Feb 23, 2005 14.65 14.65 14.43 14.60 109,402 -0.05(-0.32%)
Feb 22, 2005 15.19 15.19 14.27 14.65 231,065 -0.31(-2.05%)
Feb 18, 2005 15.62 15.62 14.76 14.96 144,275 -0.67(-4.32%)
Feb 17, 2005 15.74 15.74 15.46 15.63 86,319 +0.04(+0.25%)
Feb 16, 2005 15.27 15.78 15.27 15.59 123,399 +0.16(+1.04%)
Feb 15, 2005 15.33 15.82 15.28 15.43 88,106 -0.08(-0.49%)
Feb 14, 2005 14.88 15.56 14.84 15.51 164,953 +0.64(+4.28%)
Feb 11, 2005 14.27 15.13 14.19 14.87 211,615 +0.59(+4.14%)
Feb 10, 2005 14.43 14.47 14.00 14.28 100,508 +0.29(+2.08%)
Feb 09, 2005 15.45 15.46 13.51 13.99 365,033 -1.23(-8.11%)
Feb 08, 2005 15.09 15.55 14.70 15.22 165,339 +0.53(+3.60%)
Feb 07, 2005 15.42 15.61 14.70 14.70 111,663 -0.46(-3.04%)
Feb 04, 2005 15.28 15.68 14.91 15.16 232,249 +0.11(+0.71%)
Feb 03, 2005 14.86 15.24 14.72 15.05 135,804 +0.09(+0.62%)
Feb 02, 2005 14.99 15.30 14.47 14.96 141,882 -0.29(-1.91%)
Feb 01, 2005 14.57 15.26 14.26 15.25 116,387 +0.64(+4.41%)
Jan 31, 2005 15.17 15.25 14.43 14.60 74,405 -0.17(-1.14%)
Jan 28, 2005 15.25 15.25 14.57 14.77 59,189 -0.31(-2.08%)
Jan 27, 2005 15.44 15.57 14.96 15.09 98,055 -0.19(-1.25%)
Jan 26, 2005 14.49 15.90 14.22 15.28 596,405 +1.01(+7.10%)
Jan 25, 2005 14.41 14.76 14.20 14.27 143,171 +0.06(+0.43%)
Jan 24, 2005 14.65 14.79 14.12 14.20 243,120 -0.51(-3.49%)
Jan 21, 2005 15.65 15.65 14.65 14.72 182,237 -0.81(-5.23%)
Jan 20, 2005 15.34 15.88 15.34 15.53 167,041 -0.24(-1.51%)
Jan 19, 2005 15.68 15.85 15.53 15.77 130,327 -0.11(-0.68%)
Jan 18, 2005 16.26 16.33 15.65 15.88 147,711 -0.38(-2.36%)
Jan 14, 2005 16.40 16.40 16.03 16.26 82,120 +0.06(+0.38%)
Jan 13, 2005 16.98 17.02 16.08 16.20 163,143 -0.71(-4.22%)
Jan 12, 2005 14.67 16.95 14.67 16.91 816,726 +2.12(+14.37%)
Jan 11, 2005 15.43 15.54 14.71 14.79 169,354 -0.67(-4.32%)
Jan 10, 2005 15.70 16.10 15.35 15.45 115,404 -0.06(-0.40%)
Jan 07, 2005 15.85 15.91 15.15 15.52 117,084 -0.02(-0.10%)
Jan 06, 2005 15.45 15.65 15.43 15.53 109,241 +0.12(+0.75%)
Jan 05, 2005 15.56 15.91 15.19 15.42 268,073 -0.29(-1.86%)
Jan 04, 2005 16.25 16.76 15.55 15.71 126,263 -0.94(-5.62%)
Jan 03, 2005 16.89 16.89 15.72 16.64 205,931 +0.26(+1.59%)
Dec 31, 2004 16.77 17.46 16.33 16.38 150,200 -0.71(-4.17%)
Dec 30, 2004 17.14 17.34 17.02 17.10 89,703 +0.12(+0.68%)
Dec 29, 2004 17.24 17.48 16.76 16.98 54,760 -0.47(-2.68%)
Dec 28, 2004 16.86 17.60 16.85 17.45 66,495 +0.09(+0.53%)
Dec 27, 2004 17.30 17.72 16.94 17.36 98,308 -0.05(-0.31%)
Dec 23, 2004 17.32 18.19 17.21 17.41 123,993 -0.21(-1.18%)
Dec 22, 2004 18.01 18.01 17.47 17.62 170,670 -0.14(-0.78%)
Dec 21, 2004 17.33 18.32 17.33 17.76 242,511 +0.42(+2.43%)
Dec 20, 2004 17.83 17.89 17.07 17.33 325,956 -0.38(-2.12%)
Dec 17, 2004 14.92 17.82 14.89 17.71 644,090 +2.81(+18.90%)
Dec 16, 2004 15.33 15.51 14.80 14.89 157,111 -0.22(-1.47%)
Dec 15, 2004 15.50 15.93 14.81 15.12 319,307 -0.53(-3.38%)
Dec 14, 2004 16.34 16.49 15.49 15.65 195,443 -0.89(-5.38%)
Dec 13, 2004 16.34 16.67 16.34 16.54 84,488 +0.21(+1.27%)
Dec 10, 2004 16.60 16.99 16.21 16.33 122,298 -0.54(-3.23%)
Dec 09, 2004 17.07 17.27 16.29 16.87 167,802 -0.35(-2.05%)
Dec 08, 2004 17.37 17.73 17.03 17.23 181,623 -0.41(-2.35%)
Dec 07, 2004 18.02 18.35 17.47 17.64 276,150 +0.02(+0.13%)
Dec 06, 2004 17.55 17.89 17.17 17.62 201,571 +0.40(+2.32%)
Dec 03, 2004 16.66 17.51 16.41 17.22 195,574 +0.71(+4.27%)
Dec 02, 2004 16.64 16.76 16.19 16.51 118,257 -0.23(-1.37%)
Dec 01, 2004 16.93 17.33 16.65 16.74 131,034 -0.40(-2.33%)
Nov 30, 2004 17.61 17.61 16.61 17.14 193,748 +0.02(+0.09%)
Nov 29, 2004 16.89 17.44 16.87 17.13 205,613 +0.13(+0.77%)
Nov 26, 2004 17.33 17.56 16.99 17.00 31,813 -0.36(-2.08%)
Nov 24, 2004 17.87 17.87 17.32 17.36 153,460 -0.39(-2.20%)
Nov 23, 2004 17.91 18.09 17.42 17.75 81,749 -0.01(-0.04%)
Nov 22, 2004 17.20 17.87 17.20 17.76 125,428 +0.25(+1.40%)
Nov 19, 2004 18.29 18.29 17.02 17.51 300,010 -0.56(-3.10%)
Nov 18, 2004 15.38 18.92 15.35 18.07 904,334 +2.66(+17.27%)
Nov 17, 2004 15.68 16.08 15.34 15.41 202,745 -0.21(-1.33%)
Nov 16, 2004 16.16 16.26 15.45 15.62 308,224 -0.88(-5.35%)
Nov 15, 2004 16.77 16.87 16.30 16.50 279,801 -0.38(-2.23%)
Nov 12, 2004 18.91 18.91 16.72 16.87 374,328 -1.38(-7.56%)
Nov 11, 2004 19.93 19.93 18.05 18.25 111,737 -1.23(-6.30%)
Nov 10, 2004 19.20 19.86 18.84 19.48 198,442 +0.42(+2.21%)
Nov 09, 2004 19.33 19.93 19.06 19.06 73,405 -0.24(-1.23%)
Nov 08, 2004 19.14 19.33 19.14 19.30 59,324 +0.15(+0.76%)
Nov 05, 2004 19.03 19.61 19.03 19.15 83,444 -0.29(-1.50%)
Nov 04, 2004 19.50 19.82 19.11 19.44 133,511 +0.08(+0.44%)
Nov 03, 2004 20.09 20.32 19.17 19.36 161,022 -0.05(-0.28%)
Nov 02, 2004 19.25 19.71 19.17 19.41 88,529 +0.00(+0.00%)
Nov 01, 2004 18.98 19.63 18.60 19.41 144,203 +0.22(+1.16%)
Oct 29, 2004 20.71 20.71 18.99 19.19 296,751 -0.14(-0.71%)
Oct 28, 2004 18.56 19.56 18.41 19.33 184,361 +0.74(+4.00%)
Oct 27, 2004 19.22 19.60 18.31 18.58 240,556 -0.86(-4.42%)
Oct 26, 2004 21.25 21.25 19.25 19.44 213,045 -1.24(-6.01%)
Oct 25, 2004 20.33 20.90 20.32 20.69 122,559 +0.18(+0.90%)
Oct 22, 2004 21.40 21.85 20.49 20.50 92,702 -0.86(-4.02%)
Oct 21, 2004 21.31 21.86 20.54 21.36 116,692 +0.00(+0.00%)
Oct 20, 2004 20.79 21.64 20.79 21.36 66,495 +0.27(+1.27%)
Oct 19, 2004 22.03 22.14 20.92 21.09 105,870 -0.37(-1.72%)
Oct 18, 2004 21.59 22.13 20.71 21.46 122,950 -0.44(-2.00%)
Oct 15, 2004 21.32 22.30 21.25 21.90 199,094 +0.62(+2.92%)
Oct 14, 2004 21.48 21.53 20.95 21.28 134,815 -0.15(-0.72%)
Oct 13, 2004 20.90 21.67 20.13 21.43 331,824 +0.91(+4.45%)
Oct 12, 2004 21.17 21.26 20.14 20.52 233,124 -0.43(-2.05%)
Oct 11, 2004 20.05 21.51 20.05 20.95 171,192 +0.81(+4.04%)
Oct 08, 2004 20.69 20.82 19.68 20.13 236,644 -1.03(-4.86%)
Oct 07, 2004 21.55 22.17 20.36 21.16 557,255 -1.08(-4.86%)
Oct 06, 2004 20.90 22.46 20.71 22.24 411,227 +1.34(+6.42%)
Oct 05, 2004 21.48 21.60 20.48 20.90 217,478 -0.65(-3.02%)
Oct 04, 2004 20.71 21.59 20.36 21.55 246,162 +1.09(+5.32%)
Oct 01, 2004 19.83 20.51 19.51 20.46 189,315 +0.64(+3.21%)
Sep 30, 2004 19.71 19.83 19.20 19.83 134,685 +0.34(+1.73%)
Sep 29, 2004 19.17 19.51 18.80 19.49 181,623 +0.58(+3.08%)
Sep 28, 2004 18.71 19.11 17.84 18.91 188,533 +0.51(+2.79%)
Sep 27, 2004 17.87 18.68 17.64 18.39 110,564 +0.75(+4.26%)
Sep 24, 2004 17.09 17.92 17.07 17.64 99,612 +0.54(+3.19%)
Sep 23, 2004 16.69 17.79 16.49 17.10 79,663 +0.14(+0.81%)
Sep 22, 2004 18.49 18.49 16.80 16.96 150,331 -1.02(-5.67%)
Sep 21, 2004 17.04 18.37 17.02 17.98 180,188 +1.25(+7.47%)
Sep 20, 2004 15.72 16.80 15.42 16.73 83,836 +0.78(+4.86%)
Sep 17, 2004 16.89 16.97 15.75 15.95 218,912 -0.76(-4.55%)
Sep 16, 2004 15.31 16.83 15.15 16.71 233,254 +1.69(+11.29%)
Sep 15, 2004 14.24 15.14 13.61 15.02 158,415 +0.98(+6.99%)
Sep 14, 2004 13.16 14.18 13.16 14.04 112,389 +0.87(+6.64%)
Sep 13, 2004 12.46 13.33 12.46 13.16 196,617 +0.38(+2.94%)
Sep 10, 2004 12.95 13.14 12.39 12.79 161,804 +0.15(+1.21%)
Sep 09, 2004 13.65 13.65 12.40 12.63 177,450 -0.74(-5.56%)
Sep 08, 2004 13.01 13.81 12.73 13.38 171,737 +0.40(+3.07%)
Sep 07, 2004 12.30 13.43 11.82 12.98 211,220 +0.81(+6.62%)
Sep 03, 2004 11.91 12.43 11.68 12.17 170,670 +0.41(+3.46%)
Sep 02, 2004 12.81 13.05 11.68 11.77 170,410 -1.20(-9.23%)
Sep 01, 2004 13.35 14.24 12.89 12.96 123,342 -0.69(-5.06%)
Aug 31, 2004 13.77 13.89 12.89 13.65 58,411 -0.10(-0.72%)
Aug 30, 2004 13.82 14.20 13.63 13.75 55,803 -0.21(-1.48%)
Aug 27, 2004 14.10 14.10 13.62 13.96 46,677 -0.13(-0.93%)
Aug 26, 2004 13.99 14.10 13.64 14.09 83,575 +0.28(+2.06%)
Aug 25, 2004 14.72 14.72 13.55 13.81 147,854 -0.73(-5.01%)
Aug 24, 2004 14.73 14.73 14.10 14.53 122,559 +0.02(+0.16%)
Aug 23, 2004 13.02 14.65 12.66 14.51 260,243 +1.67(+13.02%)
Aug 20, 2004 12.65 12.90 12.40 12.84 98,699 +0.25(+2.01%)
Aug 19, 2004 12.12 12.64 12.12 12.59 107,826 +0.21(+1.67%)
Aug 18, 2004 12.26 12.49 12.04 12.38 214,796 +0.18(+1.51%)
Aug 17, 2004 12.03 12.32 11.93 12.19 193,227 +0.36(+3.05%)
Aug 16, 2004 11.77 12.09 11.67 11.83 122,820 +0.25(+2.19%)
Aug 13, 2004 12.12 12.27 11.50 11.58 119,039 -0.28(-2.39%)
Aug 12, 2004 12.07 12.19 11.70 11.87 111,998 -0.33(-2.70%)
Aug 11, 2004 12.52 12.64 11.98 12.19 137,944 -0.43(-3.40%)
Aug 10, 2004 12.52 12.75 12.39 12.62 243,163 -0.05(-0.42%)
Aug 09, 2004 13.48 14.16 12.62 12.68 183,448 -1.35(-9.62%)
Aug 06, 2004 14.34 14.34 13.42 14.03 153,460 -0.42(-2.92%)
Aug 05, 2004 15.15 15.68 14.37 14.45 136,249 -0.94(-6.08%)
Aug 04, 2004 15.84 15.84 15.19 15.39 136,119 -0.28(-1.76%)
Aug 03, 2004 15.99 15.99 15.45 15.66 71,580 -0.04(-0.24%)
Aug 02, 2004 16.05 16.18 15.37 15.70 143,421 -0.77(-4.70%)
Jul 30, 2004 16.47 17.00 16.11 16.47 111,346 -0.16(-0.97%)
Jul 29, 2004 17.41 17.92 16.51 16.64 124,124 -1.09(-6.14%)
Jul 28, 2004 17.66 18.53 17.66 17.72 172,235 -0.50(-2.74%)
Jul 27, 2004 17.64 18.52 16.87 18.22 114,215 +0.12(+0.68%)
Jul 26, 2004 17.29 18.52 17.26 18.10 149,548 +0.15(+0.85%)
Jul 23, 2004 17.53 18.42 17.31 17.95 152,026 +0.31(+1.78%)
Jul 22, 2004 18.48 18.80 17.45 17.63 122,690 -1.17(-6.24%)
Jul 21, 2004 20.31 20.60 18.60 18.81 128,557 -1.31(-6.52%)
Jul 20, 2004 19.63 20.30 19.35 20.12 61,540 +0.64(+3.27%)
Jul 19, 2004 20.67 20.99 19.47 19.48 143,290 -1.43(-6.82%)
Jul 16, 2004 21.48 21.88 20.72 20.91 80,706 -0.86(-3.95%)
Jul 15, 2004 20.55 21.77 20.36 21.77 64,409 +1.13(+5.46%)
Jul 14, 2004 20.60 21.81 19.17 20.64 145,115 +0.07(+0.34%)
Jul 13, 2004 19.17 20.57 19.17 20.57 90,224 +0.59(+2.96%)
Jul 12, 2004 20.56 21.01 19.14 19.98 293,621 -1.03(-4.89%)
Jul 09, 2004 22.55 22.59 20.67 21.01 149,679 -1.81(-7.93%)
Jul 08, 2004 23.78 23.98 22.75 22.82 179,928 -0.92(-3.88%)
Jul 07, 2004 24.66 24.66 23.39 23.74 132,208 -0.81(-3.28%)
Jul 06, 2004 25.13 25.23 23.79 24.54 124,124 -0.15(-0.62%)
Jul 02, 2004 24.14 24.70 24.14 24.70 96,613 +0.15(+0.59%)
Jul 01, 2004 24.52 24.62 23.80 24.55 100,655 +0.30(+1.23%)
Jun 30, 2004 24.70 24.70 24.08 24.25 102,480 -0.18(-0.75%)
Jun 29, 2004 23.56 24.85 23.56 24.44 163,760 +0.57(+2.38%)
Jun 28, 2004 22.53 24.38 22.52 23.87 214,479 +1.50(+6.72%)
Jun 25, 2004 21.61 22.82 21.31 22.36 1,187,395 +0.70(+3.22%)
Jun 24, 2004 21.71 22.17 21.41 21.67 111,868 -0.04(-0.18%)
Jun 23, 2004 21.94 22.14 21.17 21.71 83,705 -0.13(-0.60%)
Jun 22, 2004 22.14 22.14 20.96 21.84 103,654 +0.23(+1.07%)
Jun 21, 2004 23.01 23.82 21.22 21.61 150,852 -1.25(-5.47%)
Jun 18, 2004 24.16 24.77 22.53 22.86 129,991 -1.53(-6.26%)
Jun 17, 2004 24.88 24.88 23.91 24.38 49,936 -0.22(-0.90%)
Jun 16, 2004 24.93 24.93 23.94 24.60 62,062 +1.00(+4.22%)
Jun 15, 2004 24.18 24.66 23.59 23.61 49,545 -0.37(-1.54%)
Jun 14, 2004 23.48 24.16 22.85 23.98 114,997 -0.10(-0.41%)
Jun 10, 2004 24.54 24.54 22.94 24.08 76,013 +0.72(+3.09%)
Jun 09, 2004 24.93 24.93 22.94 23.35 73,275 -1.01(-4.15%)
Jun 08, 2004 22.63 24.77 22.63 24.37 108,217 +1.37(+5.94%)
Jun 07, 2004 23.75 24.14 22.63 23.00 128,687 -0.38(-1.64%)
Jun 04, 2004 24.40 24.99 22.54 23.39 231,038 -0.47(-1.96%)
Jun 03, 2004 25.29 25.29 23.83 23.85 148,505 -1.40(-5.53%)
Jun 02, 2004 26.08 26.08 23.98 25.25 191,532 +0.26(+1.04%)
Jun 01, 2004 24.86 25.31 24.58 24.99 208,612 +0.28(+1.12%)
May 28, 2004 25.11 25.27 24.54 24.71 120,604 -0.54(-2.16%)
May 27, 2004 24.72 25.26 24.29 25.26 135,467 +0.85(+3.49%)
May 26, 2004 23.89 24.55 23.89 24.41 134,294 +0.05(+0.22%)
May 25, 2004 24.41 24.58 23.68 24.35 189,054 +0.09(+0.38%)
May 24, 2004 23.01 24.39 22.50 24.26 373,807 +1.98(+8.88%)
May 21, 2004 21.17 22.30 21.17 22.28 105,088 +0.73(+3.38%)
May 20, 2004 22.65 22.66 21.09 21.55 212,523 -0.94(-4.16%)
May 19, 2004 22.26 23.20 22.10 22.49 281,105 +0.64(+2.95%)
May 18, 2004 21.97 22.38 21.05 21.84 278,758 +1.27(+6.19%)
May 17, 2004 21.74 22.82 20.30 20.57 380,065 -1.04(-4.82%)
May 14, 2004 20.34 22.52 19.61 21.61 362,855 +1.35(+6.66%)
May 13, 2004 20.81 20.81 20.19 20.26 279,931 -0.06(-0.30%)
May 12, 2004 21.09 21.09 19.56 20.32 159,979 -0.20(-0.97%)
May 11, 2004 19.25 21.03 19.19 20.52 208,090 +1.68(+8.91%)
May 10, 2004 20.03 20.32 18.61 18.84 210,176 -0.76(-3.87%)
May 07, 2004 19.24 20.86 18.41 19.60 332,606 +0.68(+3.61%)
May 06, 2004 19.29 19.29 18.41 18.92 169,106 -0.52(-2.68%)
May 05, 2004 19.31 19.77 18.56 19.44 276,932 +0.54(+2.88%)
May 04, 2004 16.04 19.56 16.04 18.90 418,007 +2.33(+14.07%)
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.