Skip to main content

Marinemax Inc (NY: HZO )

32.66 +0.25 (+0.76%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 33.35 33.61 33.25 33.26 87,700 -0.01(-0.03%)
Jul 28, 2005 33.44 33.65 32.80 33.27 237,100 -0.05(-0.15%)
Jul 27, 2005 33.43 33.49 33.18 33.32 175,800 +0.01(+0.03%)
Jul 26, 2005 33.59 33.85 33.18 33.31 190,100 -0.29(-0.86%)
Jul 25, 2005 34.93 35.05 33.44 33.60 170,900 -1.54(-4.38%)
Jul 22, 2005 34.70 35.88 34.70 35.14 454,400 +0.44(+1.27%)
Jul 21, 2005 33.00 35.35 32.95 34.70 1,114,200 +4.10(+13.40%)
Jul 20, 2005 29.52 30.65 29.51 30.60 164,800 +0.98(+3.31%)
Jul 19, 2005 29.35 29.95 29.35 29.62 264,200 +0.39(+1.33%)
Jul 18, 2005 29.44 30.23 29.19 29.23 220,400 -0.17(-0.58%)
Jul 15, 2005 29.46 29.48 29.26 29.40 202,500 -0.33(-1.11%)
Jul 14, 2005 29.92 30.21 29.60 29.73 94,800 -0.33(-1.10%)
Jul 13, 2005 30.45 30.60 29.75 30.06 209,600 -0.49(-1.60%)
Jul 12, 2005 30.91 30.92 30.24 30.55 140,200 -0.36(-1.16%)
Jul 11, 2005 30.35 31.15 30.31 30.91 196,700 +0.71(+2.35%)
Jul 08, 2005 30.00 30.47 29.95 30.20 128,100 +0.20(+0.67%)
Jul 07, 2005 29.60 30.09 29.60 30.00 192,600 +0.15(+0.50%)
Jul 06, 2005 31.15 31.16 29.56 29.85 261,000 -1.40(-4.48%)
Jul 05, 2005 31.20 31.30 30.99 31.25 71,500 +0.00(+0.00%)
Jul 01, 2005 31.15 31.40 30.78 31.25 118,000 +0.00(+0.00%)
Jun 30, 2005 31.30 31.77 30.92 31.25 104,400 +0.25(+0.81%)
Jun 29, 2005 30.55 31.19 30.18 31.00 80,400 +0.30(+0.98%)
Jun 28, 2005 30.20 30.97 30.20 30.70 82,800 +0.46(+1.52%)
Jun 27, 2005 30.60 30.60 29.98 30.24 116,800 -0.49(-1.59%)
Jun 24, 2005 30.56 30.77 30.00 30.73 206,500 -0.03(-0.10%)
Jun 23, 2005 29.01 31.67 29.01 30.76 492,500 +1.99(+6.92%)
Jun 22, 2005 28.95 29.25 28.56 28.77 53,500 -0.08(-0.28%)
Jun 21, 2005 28.57 29.01 28.57 28.85 75,500 +0.21(+0.73%)
Jun 20, 2005 28.90 28.90 28.63 28.64 91,800 -0.35(-1.21%)
Jun 17, 2005 29.14 29.39 28.74 28.99 144,700 +0.10(+0.35%)
Jun 16, 2005 29.65 29.73 28.89 28.89 157,700 -0.64(-2.17%)
Jun 15, 2005 29.50 29.75 29.05 29.53 130,100 +0.07(+0.24%)
Jun 14, 2005 28.55 29.59 28.55 29.46 187,300 +1.07(+3.77%)
Jun 13, 2005 28.65 28.69 28.07 28.39 144,000 -0.25(-0.87%)
Jun 10, 2005 28.92 28.99 27.96 28.64 110,200 -0.21(-0.73%)
Jun 09, 2005 28.60 28.88 28.34 28.85 106,700 +0.32(+1.12%)
Jun 08, 2005 29.40 29.40 28.47 28.53 114,300 -0.87(-2.96%)
Jun 07, 2005 28.62 29.74 28.62 29.40 142,700 +0.85(+2.98%)
Jun 06, 2005 28.50 28.68 28.25 28.55 102,400 +0.03(+0.11%)
Jun 03, 2005 29.11 29.25 28.51 28.52 144,400 -0.63(-2.16%)
Jun 02, 2005 29.12 29.15 28.84 29.15 219,300 +0.03(+0.10%)
Jun 01, 2005 27.52 29.61 27.52 29.12 438,900 +1.60(+5.81%)
May 31, 2005 27.66 27.66 26.75 27.52 228,500 -0.14(-0.51%)
May 27, 2005 26.62 27.80 26.60 27.66 144,700 +0.94(+3.52%)
May 26, 2005 26.42 26.97 26.29 26.72 126,000 +0.40(+1.52%)
May 25, 2005 26.64 26.64 26.18 26.32 135,700 -0.32(-1.20%)
May 24, 2005 26.55 26.93 26.25 26.64 102,700 +0.20(+0.76%)
May 23, 2005 26.65 26.95 26.05 26.44 220,400 -0.22(-0.83%)
May 20, 2005 26.71 26.71 26.25 26.66 114,900 -0.09(-0.34%)
May 19, 2005 26.43 27.02 26.30 26.75 186,700 +0.34(+1.29%)
May 18, 2005 25.10 26.45 24.89 26.41 239,900 +1.43(+5.72%)
May 17, 2005 24.65 25.10 24.46 24.98 147,400 +0.43(+1.75%)
May 16, 2005 24.25 24.60 23.95 24.55 189,600 +0.35(+1.45%)
May 13, 2005 25.62 25.72 24.05 24.20 296,000 -1.46(-5.69%)
May 12, 2005 26.48 26.51 25.38 25.66 162,800 -0.82(-3.10%)
May 11, 2005 26.20 26.51 25.95 26.48 203,900 +0.20(+0.76%)
May 10, 2005 26.58 26.64 26.12 26.28 138,000 -0.36(-1.35%)
May 09, 2005 26.86 26.86 26.05 26.64 76,000 -0.47(-1.73%)
May 06, 2005 27.20 27.40 26.76 27.11 129,500 -0.03(-0.11%)
May 05, 2005 26.56 27.14 26.44 27.14 173,000 +0.55(+2.07%)
May 04, 2005 26.65 26.75 26.05 26.59 249,100 +0.04(+0.15%)
May 03, 2005 26.28 27.00 26.09 26.55 283,100 +0.32(+1.22%)
May 02, 2005 26.25 27.35 25.72 26.23 443,000 -0.82(-3.03%)
Apr 29, 2005 27.49 27.49 26.26 27.05 383,500 -0.44(-1.60%)
Apr 28, 2005 27.70 27.91 27.16 27.49 460,000 -0.71(-2.52%)
Apr 27, 2005 28.87 28.98 27.90 28.20 384,700 -0.56(-1.95%)
Apr 26, 2005 29.41 29.96 28.56 28.76 313,200 -0.62(-2.11%)
Apr 25, 2005 29.02 29.44 28.83 29.38 264,000 +0.46(+1.59%)
Apr 22, 2005 30.26 30.27 28.27 28.92 381,500 -1.38(-4.55%)
Apr 21, 2005 29.41 30.30 29.09 30.30 231,700 +0.89(+3.03%)
Apr 20, 2005 29.43 29.78 29.22 29.41 348,900 +0.09(+0.31%)
Apr 19, 2005 27.93 29.34 27.93 29.32 202,600 +1.39(+4.98%)
Apr 18, 2005 27.95 28.40 27.55 27.93 279,500 +0.09(+0.32%)
Apr 15, 2005 28.65 28.91 27.36 27.84 370,400 -0.81(-2.83%)
Apr 14, 2005 29.40 29.50 27.93 28.65 697,600 -1.01(-3.41%)
Apr 13, 2005 30.35 30.56 29.06 29.66 343,500 -0.66(-2.18%)
Apr 12, 2005 31.08 31.08 30.08 30.32 182,600 -0.77(-2.48%)
Apr 11, 2005 30.59 31.73 30.12 31.09 215,300 +0.59(+1.93%)
Apr 08, 2005 31.05 31.05 29.85 30.50 183,300 -0.56(-1.80%)
Apr 07, 2005 31.36 31.38 30.62 31.06 102,800 -0.30(-0.96%)
Apr 06, 2005 30.25 31.49 30.10 31.36 149,100 +1.31(+4.36%)
Apr 05, 2005 30.47 30.47 29.77 30.05 226,300 -0.66(-2.15%)
Apr 04, 2005 30.55 30.95 30.24 30.71 97,300 -0.09(-0.29%)
Apr 01, 2005 31.28 31.33 30.01 30.80 159,000 -0.38(-1.22%)
Mar 31, 2005 30.82 31.46 30.64 31.18 117,500 +0.44(+1.43%)
Mar 30, 2005 30.63 30.90 30.04 30.74 98,600 +0.14(+0.46%)
Mar 29, 2005 31.20 31.33 30.59 30.60 186,300 -0.97(-3.07%)
Mar 28, 2005 31.30 31.85 31.16 31.57 181,800 +0.36(+1.15%)
Mar 24, 2005 30.41 31.25 30.41 31.21 134,500 +0.85(+2.80%)
Mar 23, 2005 30.00 30.36 29.86 30.36 198,100 +0.37(+1.23%)
Mar 22, 2005 30.41 30.54 29.90 29.99 122,900 -0.52(-1.70%)
Mar 21, 2005 31.60 31.60 30.30 30.51 337,100 -1.15(-3.63%)
Mar 18, 2005 32.07 32.25 31.21 31.66 368,800 -0.40(-1.25%)
Mar 17, 2005 33.23 33.23 32.05 32.06 149,400 -1.02(-3.08%)
Mar 16, 2005 33.46 33.61 32.99 33.08 128,600 -0.35(-1.05%)
Mar 15, 2005 32.97 33.43 32.97 33.43 261,300 +0.58(+1.77%)
Mar 14, 2005 32.46 32.91 32.31 32.85 173,200 +0.49(+1.51%)
Mar 11, 2005 32.84 33.00 32.07 32.36 187,800 -0.38(-1.16%)
Mar 10, 2005 33.00 33.27 32.70 32.74 266,600 -0.13(-0.40%)
Mar 09, 2005 33.25 33.25 32.42 32.87 242,800 -0.53(-1.59%)
Mar 08, 2005 33.88 34.09 33.11 33.40 243,000 -0.45(-1.33%)
Mar 07, 2005 34.65 34.72 33.83 33.85 116,600 -0.37(-1.08%)
Mar 04, 2005 34.31 34.68 34.09 34.22 82,200 +0.16(+0.47%)
Mar 03, 2005 34.90 34.90 33.91 34.06 233,600 -0.75(-2.15%)
Mar 02, 2005 34.91 35.08 34.73 34.81 186,600 -0.09(-0.26%)
Mar 01, 2005 34.30 35.14 34.26 34.90 360,800 +0.64(+1.87%)
Feb 28, 2005 34.40 34.43 34.14 34.26 140,900 -0.07(-0.20%)
Feb 25, 2005 33.99 34.54 33.88 34.33 95,500 +0.33(+0.97%)
Feb 24, 2005 34.00 34.15 33.90 34.00 217,500 -0.10(-0.29%)
Feb 23, 2005 33.64 34.23 33.64 34.10 254,200 +0.46(+1.37%)
Feb 22, 2005 34.26 34.26 33.10 33.64 471,700 -0.62(-1.81%)
Feb 18, 2005 33.80 34.29 33.73 34.26 254,400 +0.46(+1.36%)
Feb 17, 2005 33.75 34.95 33.46 33.80 1,415,100 +0.84(+2.55%)
Feb 16, 2005 31.40 32.98 31.13 32.96 273,100 +1.56(+4.97%)
Feb 15, 2005 31.17 31.50 30.64 31.40 129,300 +0.23(+0.74%)
Feb 14, 2005 31.00 31.48 30.41 31.17 114,400 +0.19(+0.61%)
Feb 11, 2005 30.59 30.98 30.17 30.98 118,900 +0.24(+0.78%)
Feb 10, 2005 30.98 30.98 30.34 30.74 95,600 +0.86(+2.88%)
Feb 09, 2005 30.25 30.89 29.80 29.88 107,600 -0.91(-2.96%)
Feb 08, 2005 31.63 31.67 30.52 30.79 130,100 -0.98(-3.08%)
Feb 07, 2005 31.80 33.28 31.00 31.77 145,000 -0.18(-0.56%)
Feb 04, 2005 31.90 32.05 31.42 31.95 56,000 +0.16(+0.50%)
Feb 03, 2005 31.99 32.07 31.49 31.79 113,200 -0.11(-0.34%)
Feb 02, 2005 31.70 31.97 31.47 31.90 110,100 +0.26(+0.82%)
Feb 01, 2005 31.25 31.75 31.08 31.64 114,400 +0.18(+0.57%)
Jan 31, 2005 31.41 31.79 31.36 31.46 111,100 +0.40(+1.29%)
Jan 28, 2005 31.33 31.40 30.75 31.06 85,200 -0.42(-1.33%)
Jan 27, 2005 32.34 32.34 31.30 31.48 198,100 -0.86(-2.66%)
Jan 26, 2005 30.60 32.37 30.60 32.34 199,500 +1.88(+6.17%)
Jan 25, 2005 29.80 30.50 29.80 30.46 65,600 +0.86(+2.91%)
Jan 24, 2005 29.94 30.19 29.58 29.60 81,700 -0.14(-0.47%)
Jan 21, 2005 29.98 30.19 29.53 29.74 225,000 -0.16(-0.54%)
Jan 20, 2005 29.80 30.50 29.14 29.90 519,700 +1.78(+6.33%)
Jan 19, 2005 28.30 29.00 27.51 28.12 220,800 -0.23(-0.81%)
Jan 18, 2005 28.97 28.97 28.23 28.35 147,600 -0.62(-2.14%)
Jan 14, 2005 28.77 28.97 28.47 28.97 30,100 +0.35(+1.22%)
Jan 13, 2005 28.80 29.00 28.30 28.62 82,700 -0.06(-0.21%)
Jan 12, 2005 28.50 28.82 28.15 28.68 55,400 +0.50(+1.77%)
Jan 11, 2005 28.90 28.95 28.18 28.18 46,300 -0.51(-1.78%)
Jan 10, 2005 29.10 29.10 28.61 28.69 52,800 +0.21(+0.74%)
Jan 07, 2005 28.65 28.85 28.30 28.48 93,500 +0.03(+0.11%)
Jan 06, 2005 27.86 28.60 27.86 28.45 72,200 +0.63(+2.26%)
Jan 05, 2005 28.90 28.95 27.82 27.82 48,000 -1.08(-3.74%)
Jan 04, 2005 29.90 29.99 28.75 28.90 116,300 -0.52(-1.77%)
Jan 03, 2005 30.00 30.00 29.41 29.42 112,000 -0.34(-1.14%)
Dec 31, 2004 30.18 30.34 29.76 29.76 24,600 -0.38(-1.26%)
Dec 30, 2004 30.25 30.49 29.82 30.14 38,500 -0.31(-1.02%)
Dec 29, 2004 30.19 30.55 29.85 30.45 62,000 +0.36(+1.20%)
Dec 28, 2004 29.12 30.12 28.80 30.09 44,600 +0.82(+2.80%)
Dec 27, 2004 29.95 29.99 29.22 29.27 41,800 -0.63(-2.11%)
Dec 23, 2004 29.35 29.90 29.30 29.90 40,800 +0.50(+1.70%)
Dec 22, 2004 29.05 29.40 29.01 29.40 32,100 +0.27(+0.93%)
Dec 21, 2004 28.30 29.14 28.13 29.13 100,700 +0.86(+3.04%)
Dec 20, 2004 28.30 28.55 28.01 28.27 26,900 +0.04(+0.14%)
Dec 17, 2004 28.82 28.82 28.17 28.23 55,200 -0.52(-1.81%)
Dec 16, 2004 29.15 29.58 28.75 28.75 53,500 -0.40(-1.37%)
Dec 15, 2004 29.85 29.96 29.09 29.15 66,000 -0.61(-2.05%)
Dec 14, 2004 29.54 29.83 29.50 29.76 117,600 +0.15(+0.51%)
Dec 13, 2004 27.88 29.69 27.88 29.61 121,400 +1.65(+5.90%)
Dec 10, 2004 27.65 28.00 27.61 27.96 14,800 +0.24(+0.87%)
Dec 09, 2004 27.99 28.05 27.70 27.72 65,300 -0.37(-1.32%)
Dec 08, 2004 27.75 28.21 27.75 28.09 63,600 +0.34(+1.23%)
Dec 07, 2004 28.50 28.64 27.75 27.75 220,200 -0.72(-2.53%)
Dec 06, 2004 29.08 29.08 28.45 28.47 70,500 -0.61(-2.10%)
Dec 03, 2004 29.45 29.53 29.00 29.08 86,900 -0.31(-1.05%)
Dec 02, 2004 29.35 29.50 29.18 29.39 52,100 -0.01(-0.03%)
Dec 01, 2004 29.53 29.60 29.25 29.40 74,100 +0.00(+0.00%)
Nov 30, 2004 30.13 30.13 29.10 29.40 87,200 -0.72(-2.39%)
Nov 29, 2004 29.40 30.43 29.40 30.12 94,600 +0.87(+2.97%)
Nov 26, 2004 29.55 29.64 29.11 29.25 22,900 -0.39(-1.32%)
Nov 24, 2004 28.97 29.64 28.97 29.64 76,400 +0.64(+2.21%)
Nov 23, 2004 28.50 29.00 28.38 29.00 79,200 +0.48(+1.68%)
Nov 22, 2004 29.50 30.18 28.27 28.52 183,100 -0.07(-0.24%)
Nov 19, 2004 28.48 28.67 28.29 28.59 90,600 +0.19(+0.67%)
Nov 18, 2004 28.40 28.54 28.15 28.40 178,400 -0.09(-0.32%)
Nov 17, 2004 28.40 28.67 28.20 28.49 82,600 +0.20(+0.71%)
Nov 16, 2004 28.35 28.39 28.00 28.29 66,700 +0.07(+0.25%)
Nov 15, 2004 27.95 28.24 27.71 28.22 85,700 +0.21(+0.75%)
Nov 12, 2004 28.20 28.30 27.84 28.01 74,400 -0.19(-0.67%)
Nov 11, 2004 27.88 28.75 27.73 28.20 273,500 +0.22(+0.79%)
Nov 10, 2004 27.60 28.00 27.35 27.98 83,900 +0.22(+0.79%)
Nov 09, 2004 27.36 27.95 27.20 27.76 102,000 +0.40(+1.46%)
Nov 08, 2004 27.00 27.54 26.94 27.36 111,800 +0.27(+1.00%)
Nov 05, 2004 26.39 27.50 26.39 27.09 107,900 +0.70(+2.65%)
Nov 04, 2004 25.72 26.40 25.67 26.39 135,400 +0.54(+2.09%)
Nov 03, 2004 25.75 26.33 25.61 25.85 338,000 +1.24(+5.04%)
Nov 02, 2004 25.00 25.16 24.46 24.61 90,200 -0.39(-1.56%)
Nov 01, 2004 25.22 25.60 24.89 25.00 117,700 -0.20(-0.79%)
Oct 29, 2004 25.25 25.71 25.05 25.20 76,600 +0.01(+0.04%)
Oct 28, 2004 25.15 25.37 25.01 25.19 126,400 +0.04(+0.16%)
Oct 27, 2004 25.10 26.35 25.06 25.15 293,900 -0.06(-0.24%)
Oct 26, 2004 22.60 26.50 22.60 25.21 467,800 +3.46(+15.91%)
Oct 25, 2004 21.65 21.97 21.50 21.75 81,500 +0.04(+0.18%)
Oct 22, 2004 21.80 22.13 21.62 21.71 156,800 -0.48(-2.16%)
Oct 21, 2004 22.44 22.65 22.07 22.19 82,600 -0.25(-1.11%)
Oct 20, 2004 22.54 22.65 22.40 22.44 40,400 -0.15(-0.66%)
Oct 19, 2004 22.50 23.00 22.50 22.59 46,600 +0.07(+0.31%)
Oct 18, 2004 22.60 22.81 22.50 22.52 72,100 -0.16(-0.71%)
Oct 15, 2004 22.47 22.92 22.47 22.68 41,600 +0.22(+0.98%)
Oct 14, 2004 22.55 22.68 22.00 22.46 212,400 -0.05(-0.22%)
Oct 13, 2004 22.98 23.00 22.51 22.51 74,600 -0.37(-1.62%)
Oct 12, 2004 22.95 23.00 22.80 22.88 36,500 -0.17(-0.74%)
Oct 11, 2004 23.32 23.36 22.90 23.05 106,700 -0.26(-1.12%)
Oct 08, 2004 23.25 23.67 23.23 23.31 70,400 +0.00(+0.00%)
Oct 07, 2004 23.30 23.43 22.94 23.31 349,000 -0.09(-0.38%)
Oct 06, 2004 23.60 23.60 23.28 23.40 152,400 -0.24(-1.02%)
Oct 05, 2004 23.80 23.80 23.47 23.64 44,000 -0.03(-0.13%)
Oct 04, 2004 23.72 24.23 23.57 23.67 160,900 -0.10(-0.42%)
Oct 01, 2004 22.60 23.80 22.60 23.77 154,800 +1.25(+5.55%)
Sep 30, 2004 22.79 22.79 22.40 22.52 161,200 -0.27(-1.18%)
Sep 29, 2004 22.33 22.79 22.33 22.79 73,400 +0.49(+2.20%)
Sep 28, 2004 21.98 22.30 21.90 22.30 128,500 +0.40(+1.83%)
Sep 27, 2004 22.00 22.00 21.59 21.90 50,200 -0.18(-0.82%)
Sep 24, 2004 22.00 22.20 21.89 22.08 137,500 +0.00(+0.00%)
Sep 23, 2004 21.70 22.08 21.64 22.08 178,200 +0.29(+1.33%)
Sep 22, 2004 21.95 21.95 21.44 21.79 103,900 -0.34(-1.54%)
Sep 21, 2004 22.38 22.54 21.95 22.13 215,300 -0.25(-1.12%)
Sep 20, 2004 22.10 22.50 22.08 22.38 203,200 +0.17(+0.77%)
Sep 17, 2004 22.10 22.25 21.91 22.21 208,700 +0.19(+0.86%)
Sep 16, 2004 21.35 22.16 21.35 22.02 335,300 +0.67(+3.14%)
Sep 15, 2004 21.43 21.54 21.21 21.35 119,000 -0.08(-0.37%)
Sep 14, 2004 21.68 21.68 21.00 21.43 149,500 -0.19(-0.88%)
Sep 13, 2004 20.95 21.62 20.95 21.62 204,100 +0.49(+2.32%)
Sep 10, 2004 20.09 21.13 20.05 21.13 149,200 +1.02(+5.07%)
Sep 09, 2004 20.50 20.67 19.92 20.11 171,500 -0.63(-3.04%)
Sep 08, 2004 20.15 21.00 20.06 20.74 281,800 +0.44(+2.17%)
Sep 07, 2004 18.05 20.30 18.05 20.30 627,600 +1.14(+5.95%)
Sep 03, 2004 19.64 19.64 19.15 19.16 44,600 -0.34(-1.74%)
Sep 02, 2004 19.23 19.75 18.88 19.50 303,400 +0.10(+0.52%)
Sep 01, 2004 19.50 19.75 19.36 19.40 243,000 -0.20(-1.02%)
Aug 31, 2004 19.60 19.72 19.40 19.60 96,500 +0.06(+0.31%)
Aug 30, 2004 19.75 19.83 19.35 19.54 87,400 -0.36(-1.81%)
Aug 27, 2004 19.95 20.07 19.82 19.90 115,200 -0.10(-0.50%)
Aug 26, 2004 20.05 20.19 19.89 20.00 96,000 +0.13(+0.65%)
Aug 25, 2004 20.08 20.10 19.81 19.87 103,400 -0.16(-0.80%)
Aug 24, 2004 20.33 20.61 19.91 20.03 71,500 -0.14(-0.69%)
Aug 23, 2004 21.30 21.30 20.17 20.17 89,600 -0.91(-4.32%)
Aug 20, 2004 21.18 21.32 20.91 21.08 43,700 -0.01(-0.05%)
Aug 19, 2004 21.55 22.04 21.08 21.09 83,700 -0.39(-1.82%)
Aug 18, 2004 21.15 21.82 21.01 21.48 70,700 +0.23(+1.08%)
Aug 17, 2004 20.40 22.00 20.40 21.25 162,200 +0.98(+4.83%)
Aug 16, 2004 20.17 20.55 20.06 20.27 47,100 +0.02(+0.10%)
Aug 13, 2004 20.09 20.32 20.05 20.25 59,500 +0.10(+0.50%)
Aug 12, 2004 20.80 20.80 20.15 20.15 55,700 -0.65(-3.13%)
Aug 11, 2004 21.55 21.55 20.35 20.80 71,400 -0.85(-3.93%)
Aug 10, 2004 21.10 21.68 20.99 21.65 44,900 +0.44(+2.07%)
Aug 09, 2004 20.75 21.45 20.42 21.21 138,000 +0.71(+3.46%)
Aug 06, 2004 21.45 21.45 20.17 20.50 152,900 -1.13(-5.22%)
Aug 05, 2004 22.85 22.88 21.51 21.63 90,900 -1.12(-4.92%)
Aug 04, 2004 22.19 23.20 21.50 22.75 225,000 +0.56(+2.52%)
Aug 03, 2004 23.97 24.04 22.18 22.19 144,300 -1.85(-7.70%)
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.