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

Hain Celestial Group (NQ: HAIN )

6.140 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 9.620 9.890 9.620 9.750 239,984 +0.08(+0.83%)
Jun 29, 2005 9.825 9.935 9.625 9.670 446,114 -0.17(-1.68%)
Jun 28, 2005 9.590 9.880 9.530 9.835 474,822 +0.31(+3.25%)
Jun 27, 2005 9.650 9.650 9.510 9.525 176,914 -0.13(-1.40%)
Jun 24, 2005 9.800 9.800 9.565 9.660 557,474 -0.17(-1.73%)
Jun 23, 2005 9.950 9.970 9.760 9.830 182,582 -0.13(-1.35%)
Jun 22, 2005 9.930 9.975 9.800 9.965 257,990 +0.05(+0.50%)
Jun 21, 2005 9.845 9.945 9.750 9.915 412,302 +0.02(+0.20%)
Jun 20, 2005 10.07 10.07 9.880 9.895 715,836 -0.19(-1.88%)
Jun 17, 2005 10.11 10.12 10.02 10.09 645,744 +0.02(+0.20%)
Jun 16, 2005 9.925 10.07 9.890 10.06 249,758 +0.08(+0.85%)
Jun 15, 2005 10.07 10.09 9.940 9.980 322,530 -0.10(-0.99%)
Jun 14, 2005 9.850 10.08 9.850 10.08 251,392 +0.20(+1.97%)
Jun 13, 2005 9.730 9.940 9.715 9.885 168,478 +0.07(+0.76%)
Jun 10, 2005 9.750 9.875 9.705 9.810 272,030 +0.07(+0.72%)
Jun 09, 2005 9.685 9.775 9.625 9.740 196,878 +0.10(+1.04%)
Jun 08, 2005 9.750 9.831 9.630 9.640 238,030 -0.06(-0.67%)
Jun 07, 2005 9.855 9.985 9.690 9.705 692,596 -0.03(-0.26%)
Jun 06, 2005 9.515 9.750 9.500 9.730 485,916 +0.24(+2.53%)
Jun 03, 2005 9.560 9.595 9.490 9.490 502,788 +0.08(+0.80%)
Jun 02, 2005 9.210 9.545 9.155 9.415 478,372 +0.19(+2.06%)
Jun 01, 2005 9.070 9.225 9.035 9.225 234,996 +0.22(+2.50%)
May 31, 2005 9.035 9.120 9.000 9.000 216,030 -0.12(-1.26%)
May 27, 2005 9.170 9.170 9.030 9.115 161,760 -0.03(-0.27%)
May 26, 2005 8.995 9.165 8.995 9.140 257,220 +0.15(+1.61%)
May 25, 2005 9.040 9.215 8.955 8.995 368,442 -0.01(-0.06%)
May 24, 2005 9.000 9.100 8.975 9.000 170,600 +0.00(+0.00%)
May 23, 2005 9.030 9.170 8.975 9.000 414,048 -0.03(-0.33%)
May 20, 2005 9.100 9.110 8.990 9.030 247,446 -0.01(-0.06%)
May 19, 2005 8.845 9.095 8.845 9.035 626,382 +0.19(+2.15%)
May 18, 2005 8.790 8.870 8.710 8.845 441,800 +0.02(+0.26%)
May 17, 2005 8.800 8.890 8.795 8.822 364,986 -0.02(-0.26%)
May 16, 2005 8.780 8.870 8.775 8.845 253,990 +0.10(+1.09%)
May 13, 2005 8.880 8.880 8.735 8.750 308,830 -0.05(-0.62%)
May 12, 2005 8.850 8.970 8.790 8.805 379,250 -0.04(-0.51%)
May 11, 2005 8.730 8.900 8.670 8.850 455,964 +0.08(+0.91%)
May 10, 2005 8.860 8.915 8.755 8.770 446,776 -0.09(-1.02%)
May 09, 2005 8.755 8.890 8.755 8.860 404,206 +0.06(+0.74%)
May 06, 2005 8.790 8.860 8.750 8.795 325,364 -0.01(-0.11%)
May 05, 2005 8.750 8.915 8.745 8.805 688,582 +0.05(+0.63%)
May 04, 2005 8.700 8.860 8.415 8.750 786,186 +0.15(+1.74%)
May 03, 2005 9.080 9.120 8.565 8.600 1,408,788 -0.61(-6.57%)
May 02, 2005 8.965 9.205 8.865 9.205 480,906 +0.33(+3.72%)
Apr 29, 2005 8.770 8.880 8.605 8.875 583,758 +0.19(+2.19%)
Apr 28, 2005 8.935 8.960 8.645 8.685 508,546 -0.30(-3.34%)
Apr 27, 2005 8.980 9.070 8.815 8.985 238,752 -0.05(-0.61%)
Apr 26, 2005 9.245 9.265 9.010 9.040 210,640 -0.18(-1.95%)
Apr 25, 2005 9.175 9.250 9.080 9.220 283,132 +0.11(+1.21%)
Apr 22, 2005 9.300 9.340 9.055 9.110 227,580 -0.11(-1.19%)
Apr 21, 2005 9.115 9.370 9.095 9.220 441,896 +0.12(+1.32%)
Apr 20, 2005 9.245 9.260 9.081 9.100 254,256 -0.13(-1.46%)
Apr 19, 2005 9.200 9.265 9.147 9.235 261,500 +0.11(+1.21%)
Apr 18, 2005 8.935 9.195 8.900 9.125 350,170 +0.15(+1.73%)
Apr 15, 2005 9.160 9.225 8.940 8.970 381,230 -0.21(-2.23%)
Apr 14, 2005 9.100 9.255 9.090 9.175 291,668 +0.01(+0.11%)
Apr 13, 2005 9.285 9.290 9.045 9.165 223,880 -0.10(-1.08%)
Apr 12, 2005 9.025 9.285 8.985 9.265 306,322 +0.21(+2.32%)
Apr 11, 2005 9.040 9.125 9.015 9.055 486,692 -0.05(-0.55%)
Apr 08, 2005 9.160 9.245 9.075 9.105 403,018 +0.01(+0.05%)
Apr 07, 2005 9.085 9.230 9.080 9.100 396,714 -0.04(-0.44%)
Apr 06, 2005 9.240 9.300 8.960 9.140 964,360 -0.12(-1.24%)
Apr 05, 2005 9.275 9.415 9.240 9.255 425,274 -0.03(-0.38%)
Apr 04, 2005 9.250 9.390 9.205 9.290 317,266 -0.04(-0.38%)
Apr 01, 2005 9.275 9.385 9.235 9.325 607,410 +0.00(+0.05%)
Mar 31, 2005 9.475 9.475 9.250 9.320 611,300 -0.10(-1.06%)
Mar 30, 2005 9.225 9.430 9.225 9.420 260,334 +0.19(+2.06%)
Mar 29, 2005 9.460 9.480 9.225 9.230 449,770 -0.17(-1.81%)
Mar 28, 2005 9.365 9.475 9.320 9.400 452,810 +0.00(+0.03%)
Mar 24, 2005 9.260 9.445 9.245 9.398 440,316 +0.16(+1.70%)
Mar 23, 2005 9.205 9.335 9.165 9.240 336,766 -0.06(-0.65%)
Mar 22, 2005 9.155 9.350 9.100 9.300 468,448 +0.11(+1.14%)
Mar 21, 2005 9.085 9.230 9.085 9.195 282,224 +0.10(+1.04%)
Mar 18, 2005 9.250 9.300 9.070 9.100 602,842 -0.09(-0.98%)
Mar 17, 2005 9.330 9.330 9.105 9.190 426,328 -0.08(-0.86%)
Mar 16, 2005 9.250 9.335 9.200 9.270 228,034 -0.02(-0.16%)
Mar 15, 2005 9.485 9.505 9.285 9.285 279,616 -0.14(-1.54%)
Mar 14, 2005 9.250 9.505 9.210 9.430 416,654 +0.16(+1.73%)
Mar 11, 2005 9.340 9.350 9.190 9.270 293,074 -0.06(-0.64%)
Mar 10, 2005 9.355 9.415 9.260 9.330 417,136 +0.03(+0.27%)
Mar 09, 2005 9.425 9.445 9.255 9.305 406,410 -0.02(-0.16%)
Mar 08, 2005 9.350 9.425 9.290 9.320 340,260 -0.05(-0.59%)
Mar 07, 2005 9.500 9.575 9.350 9.375 405,250 -0.07(-0.74%)
Mar 04, 2005 9.355 9.500 9.345 9.445 385,552 +0.10(+1.02%)
Mar 03, 2005 9.500 9.500 9.285 9.350 269,406 -0.09(-0.90%)
Mar 02, 2005 9.500 9.515 9.360 9.435 314,398 -0.03(-0.26%)
Mar 01, 2005 9.390 9.535 9.375 9.460 715,070 +0.12(+1.34%)
Feb 28, 2005 9.405 9.405 9.245 9.335 612,438 -0.01(-0.16%)
Feb 25, 2005 9.165 9.400 9.125 9.350 820,038 +0.16(+1.74%)
Feb 24, 2005 9.350 9.350 9.085 9.190 580,368 -0.04(-0.43%)
Feb 23, 2005 9.155 9.350 9.125 9.230 638,012 +0.06(+0.65%)
Feb 22, 2005 9.395 9.395 9.160 9.170 539,002 -0.22(-2.34%)
Feb 18, 2005 9.520 9.520 9.285 9.390 662,920 -0.06(-0.69%)
Feb 17, 2005 9.680 9.715 9.450 9.455 670,104 -0.14(-1.51%)
Feb 16, 2005 9.550 9.650 9.450 9.600 1,935,526 +0.11(+1.11%)
Feb 15, 2005 9.400 9.550 9.390 9.495 1,203,264 +0.06(+0.64%)
Feb 14, 2005 9.400 9.495 9.355 9.435 467,130 -0.01(-0.11%)
Feb 11, 2005 9.530 9.530 9.355 9.445 806,216 -0.04(-0.37%)
Feb 10, 2005 9.350 9.605 9.140 9.480 1,292,354 +0.14(+1.55%)
Feb 09, 2005 9.435 9.450 9.220 9.335 598,586 -0.04(-0.48%)
Feb 08, 2005 9.785 9.790 9.010 9.380 1,438,008 -0.46(-4.72%)
Feb 07, 2005 9.820 9.980 9.785 9.845 554,998 -0.08(-0.81%)
Feb 04, 2005 9.820 10.10 9.800 9.925 908,336 -0.05(-0.55%)
Feb 03, 2005 10.20 10.20 9.870 9.980 725,942 -0.14(-1.43%)
Feb 02, 2005 10.08 10.13 10.04 10.12 473,624 +0.01(+0.05%)
Feb 01, 2005 10.10 10.14 10.04 10.12 325,896 +0.06(+0.60%)
Jan 31, 2005 10.07 10.19 9.985 10.06 336,494 +0.12(+1.21%)
Jan 28, 2005 9.975 10.12 9.875 9.940 511,948 -0.02(-0.20%)
Jan 27, 2005 9.910 10.32 9.860 9.960 630,682 +0.03(+0.30%)
Jan 26, 2005 9.730 9.940 9.715 9.930 435,956 +0.28(+2.90%)
Jan 25, 2005 9.760 9.875 9.650 9.650 920,708 -0.19(-1.88%)
Jan 24, 2005 10.12 10.12 9.805 9.835 417,802 -0.25(-2.53%)
Jan 21, 2005 10.24 10.24 10.06 10.09 361,202 -0.09(-0.88%)
Jan 20, 2005 10.12 10.26 10.04 10.18 212,408 -0.01(-0.10%)
Jan 19, 2005 10.29 10.34 10.15 10.19 451,090 -0.06(-0.59%)
Jan 18, 2005 10.12 10.29 10.11 10.25 403,116 +0.00(+0.00%)
Jan 14, 2005 10.25 10.29 10.06 10.25 313,582 +0.15(+1.49%)
Jan 13, 2005 10.29 10.30 10.06 10.10 362,678 -0.12(-1.17%)
Jan 12, 2005 10.20 10.27 10.18 10.22 247,618 -0.05(-0.49%)
Jan 11, 2005 10.22 10.34 10.19 10.27 537,090 -0.02(-0.15%)
Jan 10, 2005 10.25 10.40 10.19 10.29 475,320 -0.08(-0.77%)
Jan 07, 2005 10.37 10.39 10.15 10.37 624,864 +0.13(+1.27%)
Jan 06, 2005 10.12 10.45 10.02 10.23 781,110 +0.16(+1.64%)
Jan 05, 2005 10.22 10.22 10.06 10.07 823,136 -0.17(-1.66%)
Jan 04, 2005 10.27 10.38 10.21 10.24 444,280 -0.12(-1.21%)
Jan 03, 2005 10.15 10.43 10.12 10.37 684,872 +0.03(+0.29%)
Dec 31, 2004 10.26 10.47 10.22 10.34 164,400 +0.07(+0.63%)
Dec 30, 2004 10.23 10.32 10.23 10.27 157,800 -0.01(-0.05%)
Dec 29, 2004 10.35 10.39 10.24 10.28 301,600 -0.07(-0.68%)
Dec 28, 2004 10.20 10.40 10.12 10.35 390,400 +0.21(+2.12%)
Dec 27, 2004 10.20 10.25 10.10 10.13 246,400 +0.01(+0.05%)
Dec 23, 2004 10.12 10.18 10.04 10.12 204,800 +0.04(+0.35%)
Dec 22, 2004 10.10 10.22 10.02 10.09 238,800 +0.06(+0.60%)
Dec 21, 2004 9.670 10.05 9.670 10.03 389,000 +0.25(+2.61%)
Dec 20, 2004 9.875 10.00 9.650 9.775 485,400 -0.14(-1.46%)
Dec 17, 2004 10.04 10.04 9.805 9.920 404,600 -0.03(-0.25%)
Dec 16, 2004 10.12 10.12 9.910 9.945 571,000 -0.10(-1.00%)
Dec 15, 2004 9.950 10.14 9.950 10.04 455,800 +0.03(+0.25%)
Dec 14, 2004 9.900 10.15 9.845 10.02 354,400 +0.14(+1.42%)
Dec 13, 2004 9.795 9.895 9.680 9.880 395,400 +0.11(+1.13%)
Dec 10, 2004 9.610 9.775 9.610 9.770 300,000 +0.08(+0.88%)
Dec 09, 2004 9.475 9.710 9.400 9.685 392,400 +0.11(+1.10%)
Dec 08, 2004 9.465 9.590 9.460 9.580 311,600 +0.06(+0.68%)
Dec 07, 2004 9.635 9.635 9.475 9.515 520,600 -0.12(-1.30%)
Dec 06, 2004 9.705 9.750 9.545 9.640 541,200 -0.07(-0.77%)
Dec 03, 2004 9.715 9.780 9.585 9.715 522,400 -0.03(-0.26%)
Dec 02, 2004 9.725 9.795 9.680 9.740 662,400 +0.00(+0.00%)
Dec 01, 2004 9.775 9.775 9.650 9.740 798,600 +0.03(+0.26%)
Nov 30, 2004 9.700 9.750 9.650 9.715 376,000 +0.02(+0.15%)
Nov 29, 2004 9.735 9.860 9.580 9.700 567,400 -0.04(-0.36%)
Nov 26, 2004 9.750 9.835 9.715 9.735 182,200 +0.00(+0.00%)
Nov 24, 2004 9.720 9.780 9.605 9.735 593,800 +0.02(+0.21%)
Nov 23, 2004 9.495 9.865 9.450 9.715 669,800 +0.13(+1.36%)
Nov 22, 2004 9.595 9.595 9.505 9.585 468,800 +0.06(+0.58%)
Nov 19, 2004 9.575 9.670 9.510 9.530 601,400 -0.16(-1.65%)
Nov 18, 2004 9.570 9.695 9.505 9.690 518,000 +0.11(+1.15%)
Nov 17, 2004 9.325 9.720 9.290 9.580 847,400 +0.29(+3.12%)
Nov 16, 2004 9.400 9.435 9.255 9.290 315,400 -0.11(-1.12%)
Nov 15, 2004 9.155 9.395 9.155 9.395 233,600 +0.11(+1.13%)
Nov 12, 2004 9.340 9.340 9.200 9.290 372,000 -0.01(-0.11%)
Nov 11, 2004 9.220 9.330 9.130 9.300 308,400 +0.03(+0.32%)
Nov 10, 2004 9.140 9.330 9.125 9.270 555,000 +0.02(+0.22%)
Nov 09, 2004 9.045 9.250 8.905 9.250 699,200 +0.24(+2.66%)
Nov 08, 2004 9.030 9.085 8.900 9.010 618,800 +0.04(+0.45%)
Nov 05, 2004 8.755 9.010 8.755 8.970 482,200 +0.13(+1.47%)
Nov 04, 2004 8.850 9.015 8.745 8.840 613,000 -0.13(-1.48%)
Nov 03, 2004 8.325 9.100 8.155 8.973 1,963,600 +0.76(+9.22%)
Nov 02, 2004 8.150 8.330 8.050 8.215 1,409,400 +0.09(+1.11%)
Nov 01, 2004 8.125 8.135 7.995 8.125 1,074,000 +0.04(+0.43%)
Oct 29, 2004 8.400 8.400 8.090 8.090 959,000 -0.17(-2.06%)
Oct 28, 2004 8.600 8.630 8.200 8.260 1,744,600 -0.42(-4.84%)
Oct 27, 2004 8.575 8.730 8.475 8.680 1,265,600 +0.05(+0.64%)
Oct 26, 2004 8.800 8.800 8.310 8.625 773,200 -0.18(-2.04%)
Oct 25, 2004 8.875 8.945 8.710 8.805 199,800 -0.08(-0.90%)
Oct 22, 2004 8.965 9.080 8.885 8.885 147,000 -0.17(-1.82%)
Oct 21, 2004 8.950 9.115 8.900 9.050 366,200 +0.10(+1.12%)
Oct 20, 2004 8.895 9.035 8.765 8.950 232,600 -0.04(-0.50%)
Oct 19, 2004 9.280 9.360 8.965 8.995 600,000 -0.26(-2.76%)
Oct 18, 2004 9.125 9.255 9.000 9.250 876,600 +0.24(+2.72%)
Oct 15, 2004 8.895 9.065 8.800 9.005 747,800 +0.17(+1.92%)
Oct 14, 2004 8.650 8.890 8.650 8.835 297,000 +0.11(+1.20%)
Oct 13, 2004 8.940 8.990 8.685 8.730 345,200 -0.18(-2.08%)
Oct 12, 2004 8.895 9.000 8.799 8.915 663,200 +0.26(+3.06%)
Oct 11, 2004 8.680 8.680 8.495 8.650 213,000 +0.07(+0.82%)
Oct 08, 2004 8.640 8.765 8.370 8.580 429,200 -0.16(-1.83%)
Oct 07, 2004 8.885 8.985 8.740 8.740 304,800 -0.16(-1.80%)
Oct 06, 2004 8.960 8.965 8.835 8.900 223,600 -0.01(-0.17%)
Oct 05, 2004 9.015 9.015 8.900 8.915 784,000 -0.05(-0.50%)
Oct 04, 2004 9.015 9.125 8.925 8.960 723,600 +0.01(+0.11%)
Oct 01, 2004 8.930 9.025 8.865 8.950 403,000 +0.11(+1.24%)
Sep 30, 2004 8.795 8.885 8.775 8.840 768,200 -0.02(-0.23%)
Sep 29, 2004 8.715 8.930 8.660 8.860 805,200 +0.17(+1.96%)
Sep 28, 2004 8.635 8.790 8.515 8.690 346,800 +0.12(+1.34%)
Sep 27, 2004 8.475 8.675 8.465 8.575 385,200 +0.01(+0.16%)
Sep 24, 2004 8.700 8.720 8.550 8.562 340,800 -0.16(-1.82%)
Sep 23, 2004 8.790 8.800 8.700 8.720 166,000 -0.04(-0.40%)
Sep 22, 2004 8.825 8.875 8.750 8.755 646,800 -0.11(-1.30%)
Sep 21, 2004 8.945 8.955 8.800 8.870 678,000 -0.09(-1.00%)
Sep 20, 2004 8.940 9.015 8.885 8.960 248,600 -0.04(-0.44%)
Sep 17, 2004 8.980 9.080 8.785 9.000 557,200 +0.12(+1.29%)
Sep 16, 2004 8.950 8.950 8.725 8.885 860,400 +0.03(+0.34%)
Sep 15, 2004 9.000 9.030 8.790 8.855 202,000 -0.08(-0.95%)
Sep 14, 2004 8.970 9.100 8.830 8.940 342,400 -0.08(-0.89%)
Sep 13, 2004 9.050 9.065 8.840 9.020 409,400 -0.03(-0.33%)
Sep 10, 2004 8.915 9.075 8.855 9.050 305,200 +0.04(+0.50%)
Sep 09, 2004 8.925 9.100 8.915 9.005 224,800 -0.01(-0.17%)
Sep 08, 2004 9.080 9.125 8.950 9.020 451,400 -0.10(-1.10%)
Sep 07, 2004 9.090 9.130 8.950 9.120 515,600 +0.12(+1.33%)
Sep 03, 2004 9.095 9.145 8.880 9.000 347,800 -0.05(-0.55%)
Sep 02, 2004 8.915 9.055 8.785 9.050 940,200 +0.24(+2.72%)
Sep 01, 2004 8.980 9.280 8.700 8.810 2,255,200 +0.04(+0.40%)
Aug 31, 2004 8.745 8.775 8.550 8.775 867,600 +0.15(+1.74%)
Aug 30, 2004 8.670 8.795 8.605 8.625 288,000 -0.11(-1.26%)
Aug 27, 2004 8.585 8.865 8.500 8.735 294,800 +0.12(+1.33%)
Aug 26, 2004 8.545 8.780 8.545 8.620 272,400 -0.09(-0.98%)
Aug 25, 2004 8.585 8.765 8.500 8.705 413,200 +0.04(+0.52%)
Aug 24, 2004 8.575 8.690 8.480 8.660 547,000 +0.05(+0.64%)
Aug 23, 2004 8.800 8.805 8.575 8.605 417,800 -0.11(-1.21%)
Aug 20, 2004 8.600 8.921 8.470 8.710 1,903,200 +0.71(+8.88%)
Aug 19, 2004 7.950 8.060 7.805 8.000 479,200 +0.09(+1.20%)
Aug 18, 2004 7.755 8.090 7.750 7.905 705,822 +0.04(+0.57%)
Aug 17, 2004 7.915 7.915 7.705 7.860 361,200 -0.01(-0.19%)
Aug 16, 2004 7.710 7.995 7.600 7.875 721,800 +0.18(+2.34%)
Aug 13, 2004 7.635 7.705 7.500 7.695 327,800 +0.08(+0.98%)
Aug 12, 2004 7.750 7.750 7.525 7.620 415,600 -0.11(-1.39%)
Aug 11, 2004 7.900 7.915 7.620 7.728 881,800 -0.15(-1.87%)
Aug 10, 2004 7.755 7.915 7.725 7.875 400,400 +0.12(+1.55%)
Aug 09, 2004 7.680 7.800 7.615 7.755 486,000 +0.10(+1.37%)
Aug 06, 2004 7.970 7.970 7.640 7.650 501,400 -0.36(-4.43%)
Aug 05, 2004 8.085 8.180 7.985 8.005 500,600 -0.05(-0.62%)
Aug 04, 2004 7.975 8.060 7.900 8.055 640,400 +0.10(+1.32%)
Aug 03, 2004 8.200 8.205 7.925 7.950 858,400 -0.28(-3.46%)
Aug 02, 2004 8.225 8.300 8.150 8.235 529,200 -0.03(-0.36%)
Jul 30, 2004 8.325 8.375 8.080 8.265 692,200 -0.11(-1.31%)
Jul 29, 2004 8.445 8.450 8.280 8.375 521,400 +0.02(+0.18%)
Jul 28, 2004 8.465 8.470 8.125 8.360 459,800 -0.16(-1.82%)
Jul 27, 2004 8.250 8.545 8.245 8.515 555,000 +0.12(+1.37%)
Jul 26, 2004 8.575 8.575 8.330 8.400 487,400 -0.06(-0.71%)
Jul 23, 2004 8.700 8.710 8.460 8.460 441,600 -0.19(-2.20%)
Jul 22, 2004 8.625 8.735 8.540 8.650 354,000 -0.04(-0.46%)
Jul 21, 2004 8.775 8.780 8.625 8.690 707,000 -0.06(-0.69%)
Jul 20, 2004 8.505 8.750 8.505 8.750 575,600 +0.22(+2.58%)
Jul 19, 2004 8.450 8.540 8.340 8.530 666,000 +0.02(+0.29%)
Jul 16, 2004 8.685 8.745 8.430 8.505 580,200 -0.22(-2.58%)
Jul 15, 2004 8.735 8.750 8.590 8.730 386,600 -0.01(-0.11%)
Jul 14, 2004 8.840 8.880 8.675 8.740 476,400 -0.14(-1.58%)
Jul 13, 2004 8.785 8.890 8.735 8.880 151,600 +0.13(+1.49%)
Jul 12, 2004 8.860 8.860 8.745 8.750 358,600 -0.10(-1.13%)
Jul 09, 2004 8.840 8.900 8.800 8.850 169,800 +0.04(+0.45%)
Jul 08, 2004 8.950 9.000 8.810 8.810 554,000 -0.17(-1.89%)
Jul 07, 2004 8.945 9.035 8.830 8.980 682,600 +0.10(+1.13%)
Jul 06, 2004 9.000 9.000 8.835 8.880 424,800 -0.12(-1.33%)
Jul 02, 2004 8.990 9.055 8.965 9.000 326,000 +0.00(+0.00%)
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.