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

Hudson City Bancorp (NQ: )

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 33.41 33.41 33.00 33.17 296,241 -0.10(-0.30%)
Apr 28, 2005 33.42 33.42 33.15 33.27 143,399 +0.00(+0.00%)
Apr 27, 2005 33.26 33.43 32.93 33.27 270,402 +0.19(+0.57%)
Apr 26, 2005 33.15 33.26 32.99 33.08 175,411 -0.13(-0.39%)
Apr 25, 2005 33.16 33.22 33.03 33.21 200,780 +0.17(+0.51%)
Apr 22, 2005 33.35 33.52 32.97 33.04 229,148 -0.31(-0.93%)
Apr 21, 2005 33.49 33.63 33.18 33.35 307,101 +0.15(+0.45%)
Apr 20, 2005 33.25 33.53 33.05 33.20 268,871 -0.13(-0.39%)
Apr 19, 2005 32.70 33.47 32.54 33.33 717,804 +0.73(+2.24%)
Apr 18, 2005 33.70 33.90 32.49 32.60 734,708 -0.91(-2.72%)
Apr 15, 2005 35.39 35.41 33.37 33.51 772,457 -2.05(-5.76%)
Apr 14, 2005 36.10 36.10 35.38 35.56 210,841 -0.39(-1.08%)
Apr 13, 2005 36.43 36.43 35.88 35.95 173,848 -0.39(-1.07%)
Apr 12, 2005 35.88 36.39 35.76 36.34 166,081 +0.32(+0.89%)
Apr 11, 2005 36.08 36.18 35.89 36.02 119,503 +0.00(+0.00%)
Apr 08, 2005 35.90 36.19 35.81 36.02 82,303 -0.02(-0.06%)
Apr 07, 2005 35.92 36.05 35.92 36.04 103,940 +0.00(+0.00%)
Apr 06, 2005 36.11 36.30 35.91 36.04 218,332 -0.03(-0.08%)
Apr 05, 2005 35.98 36.29 35.96 36.07 267,224 +0.08(+0.22%)
Apr 04, 2005 36.48 36.60 35.91 35.99 437,973 -0.43(-1.18%)
Apr 01, 2005 36.55 37.22 36.25 36.42 315,854 -0.13(-0.36%)
Mar 31, 2005 35.25 36.64 35.25 36.55 510,659 +1.15(+3.25%)
Mar 30, 2005 34.45 35.52 34.45 35.40 340,748 +0.84(+2.43%)
Mar 29, 2005 34.88 35.05 34.53 34.56 534,876 -0.38(-1.09%)
Mar 28, 2005 35.05 35.14 34.60 34.94 420,518 -0.06(-0.17%)
Mar 24, 2005 35.30 35.30 35.00 35.00 114,825 -0.17(-0.48%)
Mar 23, 2005 35.15 35.32 35.15 35.17 128,568 -0.20(-0.57%)
Mar 22, 2005 35.40 35.77 35.36 35.37 225,422 -0.12(-0.34%)
Mar 21, 2005 35.50 35.60 35.26 35.49 521,473 -0.15(-0.42%)
Mar 18, 2005 36.30 36.43 35.56 35.64 811,440 -0.52(-1.44%)
Mar 17, 2005 36.22 36.44 36.04 36.16 206,247 -0.24(-0.66%)
Mar 16, 2005 36.57 36.57 36.23 36.40 113,178 -0.07(-0.19%)
Mar 15, 2005 36.70 36.71 36.42 36.47 109,832 +0.00(+0.00%)
Mar 14, 2005 36.87 36.87 36.26 36.47 178,683 -0.23(-0.63%)
Mar 11, 2005 36.98 36.98 36.51 36.70 107,102 -0.07(-0.19%)
Mar 10, 2005 37.00 37.00 36.70 36.77 133,526 -0.12(-0.33%)
Mar 09, 2005 37.03 37.33 36.81 36.89 136,516 -0.43(-1.15%)
Mar 08, 2005 37.10 37.32 37.06 37.32 291,482 -0.05(-0.13%)
Mar 07, 2005 37.40 37.53 37.15 37.37 330,207 +0.06(+0.16%)
Mar 04, 2005 36.70 37.41 36.68 37.31 248,275 +0.70(+1.91%)
Mar 03, 2005 37.10 37.10 36.48 36.61 381,162 -0.11(-0.30%)
Mar 02, 2005 37.12 37.13 36.71 36.72 434,530 -0.39(-1.05%)
Mar 01, 2005 37.51 37.57 37.00 37.11 351,252 -0.09(-0.24%)
Feb 28, 2005 37.49 37.88 37.12 37.20 588,078 -0.26(-0.69%)
Feb 25, 2005 36.00 37.80 35.91 37.46 845,741 +1.49(+4.14%)
Feb 24, 2005 35.34 36.00 35.21 35.97 258,225 +0.82(+2.33%)
Feb 23, 2005 35.24 35.39 35.14 35.15 139,961 +0.02(+0.06%)
Feb 22, 2005 35.23 35.70 35.00 35.13 252,308 -0.03(-0.09%)
Feb 18, 2005 35.15 35.19 35.01 35.16 143,575 +0.01(+0.03%)
Feb 17, 2005 35.30 35.30 35.05 35.15 153,871 -0.04(-0.11%)
Feb 16, 2005 35.11 35.29 35.00 35.19 198,917 +0.01(+0.03%)
Feb 15, 2005 35.10 35.21 35.00 35.18 120,035 -0.05(-0.14%)
Feb 14, 2005 34.90 35.29 34.90 35.23 176,007 +0.33(+0.95%)
Feb 11, 2005 34.99 34.99 34.80 34.90 193,263 +0.07(+0.20%)
Feb 10, 2005 35.23 35.23 34.80 34.83 192,591 -0.22(-0.63%)
Feb 09, 2005 35.31 35.57 35.04 35.05 154,275 -0.43(-1.21%)
Feb 08, 2005 35.54 35.54 35.26 35.48 335,251 +0.10(+0.28%)
Feb 07, 2005 35.22 35.48 35.13 35.38 113,987 +0.01(+0.03%)
Feb 04, 2005 35.23 35.38 35.04 35.37 98,715 +0.01(+0.03%)
Feb 03, 2005 35.00 35.39 35.00 35.36 103,741 +0.14(+0.40%)
Feb 02, 2005 35.52 35.52 35.00 35.22 148,702 -0.25(-0.70%)
Feb 01, 2005 35.45 35.55 35.33 35.47 148,894 +0.30(+0.85%)
Jan 31, 2005 35.15 35.39 35.15 35.17 134,766 +0.01(+0.03%)
Jan 28, 2005 35.11 35.31 34.86 35.16 274,096 -0.03(-0.09%)
Jan 27, 2005 35.30 35.30 34.98 35.19 234,384 +0.00(+0.00%)
Jan 26, 2005 35.15 35.50 35.05 35.19 175,472 +0.03(+0.09%)
Jan 25, 2005 35.70 35.70 35.12 35.16 299,765 -0.60(-1.68%)
Jan 24, 2005 35.71 35.88 35.43 35.76 309,682 -0.08(-0.22%)
Jan 21, 2005 35.29 35.88 35.19 35.84 320,681 +0.46(+1.30%)
Jan 20, 2005 35.63 35.64 35.22 35.38 425,589 -0.21(-0.59%)
Jan 19, 2005 36.44 36.44 35.44 35.59 281,203 -0.47(-1.30%)
Jan 18, 2005 35.61 36.06 35.50 36.06 287,638 +0.26(+0.73%)
Jan 14, 2005 35.50 35.83 35.50 35.80 175,484 +0.30(+0.85%)
Jan 13, 2005 35.98 35.98 35.46 35.50 141,938 -0.31(-0.87%)
Jan 12, 2005 36.18 36.30 35.79 35.81 193,193 -0.42(-1.16%)
Jan 11, 2005 36.50 36.50 36.17 36.23 117,840 -0.27(-0.74%)
Jan 10, 2005 36.70 36.82 36.45 36.50 220,493 -0.20(-0.54%)
Jan 07, 2005 36.30 36.83 36.10 36.70 357,475 +0.56(+1.55%)
Jan 06, 2005 35.91 36.31 35.66 36.14 339,937 +0.48(+1.35%)
Jan 05, 2005 36.20 36.34 35.64 35.66 229,042 -0.30(-0.83%)
Jan 04, 2005 36.07 36.49 35.72 35.96 601,644 -0.23(-0.64%)
Jan 03, 2005 37.24 37.28 36.00 36.19 744,522 -0.63(-1.71%)
Dec 31, 2004 36.75 36.96 36.73 36.82 111,400 +0.01(+0.03%)
Dec 30, 2004 36.75 37.10 36.75 36.81 187,500 +0.07(+0.19%)
Dec 29, 2004 36.44 36.74 36.25 36.74 308,100 +0.47(+1.30%)
Dec 28, 2004 36.07 36.34 36.07 36.27 218,800 +0.01(+0.03%)
Dec 27, 2004 36.58 36.58 36.04 36.26 140,100 -0.06(-0.17%)
Dec 23, 2004 36.30 36.68 36.17 36.32 205,200 +0.02(+0.06%)
Dec 22, 2004 35.88 36.39 35.69 36.30 504,300 +0.37(+1.03%)
Dec 21, 2004 36.48 36.49 35.91 35.93 606,300 -0.34(-0.94%)
Dec 20, 2004 37.12 37.24 36.24 36.27 698,800 -0.48(-1.31%)
Dec 17, 2004 40.90 41.00 36.60 36.75 2,652,100 -3.66(-9.06%)
Dec 16, 2004 40.05 40.52 40.03 40.41 203,600 +0.25(+0.62%)
Dec 15, 2004 39.84 40.19 39.80 40.16 228,200 +0.29(+0.73%)
Dec 14, 2004 39.77 39.95 39.77 39.87 105,700 -0.08(-0.20%)
Dec 13, 2004 39.85 39.95 39.48 39.95 86,300 +0.38(+0.96%)
Dec 10, 2004 38.76 39.79 38.71 39.57 298,600 +0.57(+1.46%)
Dec 09, 2004 38.89 39.02 38.51 39.00 98,100 +0.20(+0.52%)
Dec 08, 2004 38.60 38.90 38.60 38.80 143,000 +0.06(+0.15%)
Dec 07, 2004 39.51 39.66 38.66 38.74 216,600 -0.79(-2.00%)
Dec 06, 2004 39.93 40.15 39.52 39.53 142,500 -0.46(-1.15%)
Dec 03, 2004 40.09 40.29 39.79 39.99 458,500 -0.41(-1.01%)
Dec 02, 2004 40.21 40.41 40.13 40.40 138,300 +0.15(+0.37%)
Dec 01, 2004 40.36 40.62 40.10 40.25 295,200 +0.07(+0.17%)
Nov 30, 2004 40.37 40.45 40.12 40.18 196,200 -0.17(-0.42%)
Nov 29, 2004 40.04 40.50 39.87 40.35 387,500 +0.86(+2.18%)
Nov 26, 2004 39.22 39.49 39.15 39.49 88,200 +0.29(+0.74%)
Nov 24, 2004 38.35 39.25 38.35 39.20 214,600 +0.48(+1.23%)
Nov 23, 2004 38.39 39.14 38.30 38.73 357,900 +0.52(+1.37%)
Nov 22, 2004 37.81 38.25 37.75 38.20 92,300 +0.29(+0.76%)
Nov 19, 2004 38.15 38.28 37.84 37.91 76,900 -0.34(-0.89%)
Nov 18, 2004 38.21 38.36 38.00 38.25 172,000 -0.06(-0.16%)
Nov 17, 2004 38.40 38.58 38.25 38.31 68,700 -0.11(-0.29%)
Nov 16, 2004 38.61 38.61 38.25 38.42 157,400 -0.04(-0.10%)
Nov 15, 2004 37.87 38.63 37.48 38.46 139,600 +0.46(+1.21%)
Nov 12, 2004 37.85 38.03 37.59 38.00 80,300 +0.19(+0.50%)
Nov 11, 2004 37.67 37.88 37.38 37.81 119,700 +0.05(+0.13%)
Nov 10, 2004 37.35 37.76 37.25 37.76 107,400 +0.48(+1.29%)
Nov 09, 2004 37.42 37.50 37.06 37.28 159,400 +0.02(+0.05%)
Nov 08, 2004 37.29 37.55 36.76 37.26 237,500 -0.20(-0.53%)
Nov 05, 2004 37.88 38.16 37.18 37.46 211,700 -0.49(-1.29%)
Nov 04, 2004 37.67 37.99 37.56 37.95 163,600 +0.17(+0.45%)
Nov 03, 2004 37.50 37.85 37.18 37.78 172,400 +0.53(+1.42%)
Nov 02, 2004 37.14 37.50 37.00 37.25 167,400 -0.03(-0.08%)
Nov 01, 2004 36.67 37.28 36.48 37.28 310,400 +0.74(+2.03%)
Oct 29, 2004 36.30 36.71 36.30 36.54 234,900 -0.13(-0.35%)
Oct 28, 2004 35.54 36.67 35.25 36.67 235,600 +1.01(+2.83%)
Oct 27, 2004 35.29 35.83 35.08 35.66 197,100 +0.28(+0.79%)
Oct 26, 2004 35.15 35.43 34.85 35.38 168,800 +0.51(+1.46%)
Oct 25, 2004 35.03 35.15 34.79 34.87 207,600 -0.35(-0.99%)
Oct 22, 2004 35.40 35.70 35.15 35.22 171,700 -0.19(-0.54%)
Oct 21, 2004 35.44 35.74 35.34 35.41 136,800 -0.05(-0.14%)
Oct 20, 2004 35.82 35.82 35.45 35.46 139,900 -0.44(-1.23%)
Oct 19, 2004 36.32 36.35 35.78 35.90 69,400 -0.42(-1.16%)
Oct 18, 2004 36.01 36.40 35.95 36.32 57,600 +0.11(+0.30%)
Oct 15, 2004 35.69 36.24 35.69 36.21 70,400 +0.43(+1.20%)
Oct 14, 2004 35.96 36.04 35.70 35.78 38,900 -0.20(-0.56%)
Oct 13, 2004 36.30 36.44 35.95 35.98 49,300 -0.30(-0.83%)
Oct 12, 2004 36.30 36.53 36.05 36.28 101,000 -0.06(-0.17%)
Oct 11, 2004 36.16 36.50 36.16 36.34 64,600 +0.02(+0.06%)
Oct 08, 2004 36.11 36.49 36.11 36.32 111,200 +0.19(+0.53%)
Oct 07, 2004 36.10 36.35 36.10 36.13 109,400 -0.13(-0.36%)
Oct 06, 2004 36.10 36.26 35.86 36.26 92,700 +0.26(+0.72%)
Oct 05, 2004 35.74 36.12 35.60 36.00 118,600 +0.20(+0.56%)
Oct 04, 2004 36.01 36.01 35.80 35.80 64,900 -0.20(-0.56%)
Oct 01, 2004 35.65 36.00 35.57 36.00 77,700 +0.26(+0.73%)
Sep 30, 2004 35.86 35.90 35.60 35.74 132,600 -0.11(-0.31%)
Sep 29, 2004 35.64 35.85 35.55 35.85 117,800 +0.09(+0.25%)
Sep 28, 2004 35.75 35.84 35.58 35.76 125,100 +0.23(+0.65%)
Sep 27, 2004 35.42 35.63 35.38 35.53 381,400 +0.02(+0.06%)
Sep 24, 2004 35.47 35.58 35.36 35.51 168,500 -0.04(-0.11%)
Sep 23, 2004 35.64 35.67 35.49 35.55 181,000 +0.04(+0.11%)
Sep 22, 2004 35.64 35.64 35.43 35.51 148,800 -0.27(-0.75%)
Sep 21, 2004 35.43 35.79 35.41 35.78 88,700 +0.23(+0.65%)
Sep 20, 2004 35.59 35.63 35.39 35.55 136,300 -0.05(-0.14%)
Sep 17, 2004 35.70 35.78 35.50 35.60 225,700 -0.13(-0.36%)
Sep 16, 2004 35.44 35.84 35.43 35.73 140,200 +0.30(+0.85%)
Sep 15, 2004 35.57 35.57 35.20 35.43 142,700 -0.08(-0.23%)
Sep 14, 2004 35.31 35.54 35.26 35.51 126,400 +0.05(+0.14%)
Sep 13, 2004 35.10 35.46 34.95 35.46 120,100 +0.33(+0.94%)
Sep 10, 2004 34.52 35.15 34.41 35.13 106,600 +0.59(+1.71%)
Sep 09, 2004 34.77 34.87 34.46 34.54 93,800 -0.12(-0.35%)
Sep 08, 2004 34.89 35.04 34.53 34.66 117,900 -0.32(-0.91%)
Sep 07, 2004 35.14 35.23 34.89 34.98 101,400 -0.06(-0.17%)
Sep 03, 2004 34.98 35.10 34.76 35.04 130,900 -0.03(-0.09%)
Sep 02, 2004 34.70 35.12 34.48 35.07 130,300 +0.43(+1.24%)
Sep 01, 2004 34.49 34.64 34.20 34.64 145,700 +0.41(+1.20%)
Aug 31, 2004 34.53 34.57 34.22 34.23 185,100 -0.27(-0.78%)
Aug 30, 2004 34.39 34.74 34.39 34.50 83,500 +0.00(+0.00%)
Aug 27, 2004 34.38 34.57 34.18 34.50 115,300 +0.29(+0.85%)
Aug 26, 2004 34.11 34.42 34.03 34.21 60,500 +0.01(+0.03%)
Aug 25, 2004 34.00 34.28 34.00 34.20 133,600 +0.06(+0.18%)
Aug 24, 2004 34.10 34.29 34.00 34.14 120,000 +0.03(+0.09%)
Aug 23, 2004 34.40 34.67 34.08 34.11 169,100 -0.13(-0.38%)
Aug 20, 2004 34.00 34.56 34.00 34.24 436,300 +0.10(+0.29%)
Aug 19, 2004 34.33 34.50 34.09 34.14 295,800 -0.26(-0.76%)
Aug 18, 2004 34.12 34.50 34.12 34.40 138,600 +0.30(+0.88%)
Aug 17, 2004 34.16 34.38 33.99 34.10 195,900 -0.14(-0.41%)
Aug 16, 2004 33.89 34.39 33.89 34.24 111,200 +0.15(+0.44%)
Aug 13, 2004 33.90 34.33 33.71 34.09 262,400 +0.21(+0.62%)
Aug 12, 2004 33.66 33.99 33.40 33.88 169,800 +0.23(+0.68%)
Aug 11, 2004 33.59 34.06 33.45 33.65 180,600 -0.16(-0.47%)
Aug 10, 2004 33.25 34.00 33.25 33.81 220,300 +0.46(+1.38%)
Aug 09, 2004 33.69 33.69 33.26 33.35 133,900 -0.44(-1.30%)
Aug 06, 2004 33.65 33.93 33.45 33.79 218,400 +0.04(+0.12%)
Aug 05, 2004 34.06 34.90 33.70 33.75 273,200 -0.40(-1.17%)
Aug 04, 2004 34.03 34.32 34.00 34.15 234,000 -0.41(-1.19%)
Aug 03, 2004 34.73 34.78 34.43 34.56 179,200 -0.32(-0.92%)
Aug 02, 2004 34.34 34.88 34.34 34.88 184,400 +0.22(+0.63%)
Jul 30, 2004 34.54 34.85 34.32 34.66 312,700 -0.13(-0.37%)
Jul 29, 2004 34.35 34.93 34.35 34.79 276,000 +0.22(+0.64%)
Jul 28, 2004 34.53 34.79 34.07 34.57 291,300 +0.22(+0.64%)
Jul 27, 2004 34.25 34.65 34.11 34.35 283,400 +0.16(+0.47%)
Jul 26, 2004 33.54 34.25 33.46 34.19 347,900 +0.40(+1.18%)
Jul 23, 2004 32.97 33.85 32.86 33.79 341,000 +0.87(+2.64%)
Jul 22, 2004 33.73 33.75 32.25 32.92 364,700 -0.78(-2.31%)
Jul 21, 2004 33.50 34.25 33.50 33.70 217,100 +0.16(+0.48%)
Jul 20, 2004 32.90 33.58 32.90 33.54 262,800 +0.53(+1.61%)
Jul 19, 2004 32.65 33.15 32.65 33.01 142,200 +0.25(+0.76%)
Jul 16, 2004 32.75 32.94 32.55 32.76 146,000 -0.01(-0.03%)
Jul 15, 2004 32.85 33.25 32.72 32.77 160,200 -0.18(-0.55%)
Jul 14, 2004 32.86 33.09 32.40 32.95 249,700 -0.04(-0.12%)
Jul 13, 2004 33.22 33.22 32.85 32.99 99,300 -0.19(-0.57%)
Jul 12, 2004 32.90 33.18 32.65 33.18 158,800 +0.37(+1.13%)
Jul 09, 2004 32.87 33.10 32.55 32.81 146,800 -0.10(-0.30%)
Jul 08, 2004 33.34 33.50 32.83 32.91 109,500 -0.25(-0.75%)
Jul 07, 2004 33.15 33.43 32.85 33.16 157,100 +0.22(+0.67%)
Jul 06, 2004 33.01 33.01 32.75 32.94 201,900 -0.07(-0.21%)
Jul 02, 2004 33.14 33.41 33.00 33.01 156,400 -0.29(-0.87%)
Jul 01, 2004 33.44 33.49 33.15 33.30 187,900 -0.14(-0.42%)
Jun 30, 2004 33.47 33.75 33.36 33.44 194,700 -0.09(-0.27%)
Jun 29, 2004 33.87 33.87 33.52 33.53 294,900 -0.28(-0.83%)
Jun 28, 2004 33.87 34.27 33.80 33.81 179,100 +0.11(+0.33%)
Jun 25, 2004 34.26 34.54 33.69 33.70 752,100 -0.58(-1.69%)
Jun 24, 2004 34.48 34.60 34.28 34.28 180,700 -0.14(-0.41%)
Jun 23, 2004 34.68 34.68 34.07 34.42 208,300 -0.01(-0.03%)
Jun 22, 2004 34.70 34.70 33.81 34.43 327,800 +0.03(+0.09%)
Jun 21, 2004 34.61 34.84 34.40 34.40 187,700 -0.12(-0.35%)
Jun 18, 2004 35.06 35.08 34.51 34.52 138,400 -0.53(-1.53%)
Jun 17, 2004 35.00 35.29 34.82 35.05 146,800 -0.02(-0.07%)
Jun 16, 2004 35.36 35.47 34.97 35.08 136,900 -0.17(-0.48%)
Jun 15, 2004 34.89 35.78 34.89 35.25 154,400 +0.43(+1.23%)
Jun 14, 2004 35.25 35.50 34.80 34.82 195,800 -0.65(-1.83%)
Jun 10, 2004 35.55 35.83 35.45 35.47 142,500 -0.17(-0.48%)
Jun 09, 2004 36.22 36.30 35.48 35.64 207,900 -0.68(-1.87%)
Jun 08, 2004 36.24 36.39 36.15 36.32 174,300 +0.01(+0.03%)
Jun 07, 2004 35.97 36.41 35.77 36.31 149,900 +0.40(+1.11%)
Jun 04, 2004 35.59 36.08 35.59 35.91 122,400 +0.47(+1.33%)
Jun 03, 2004 35.89 35.98 35.29 35.44 185,700 -0.33(-0.92%)
Jun 02, 2004 35.82 36.05 35.60 35.77 145,000 -0.23(-0.64%)
Jun 01, 2004 35.82 36.00 35.60 36.00 134,900 +0.14(+0.39%)
May 28, 2004 35.66 35.91 35.62 35.86 97,100 -0.05(-0.14%)
May 27, 2004 36.00 36.02 35.65 35.91 180,300 +0.30(+0.84%)
May 26, 2004 34.95 35.61 34.91 35.61 137,100 +0.56(+1.60%)
May 25, 2004 34.85 35.10 34.75 35.05 273,000 +0.08(+0.23%)
May 24, 2004 34.68 35.00 34.35 34.97 408,100 +0.24(+0.69%)
May 21, 2004 34.59 34.83 34.50 34.73 159,900 +0.17(+0.49%)
May 20, 2004 34.21 35.00 34.17 34.56 339,600 +0.23(+0.67%)
May 19, 2004 33.95 34.96 33.85 34.33 268,100 +0.32(+0.94%)
May 18, 2004 33.83 34.19 33.79 34.01 119,200 +0.19(+0.56%)
May 17, 2004 34.11 34.11 33.58 33.82 103,700 -0.22(-0.65%)
May 14, 2004 34.33 34.33 33.89 34.04 144,500 -0.05(-0.15%)
May 13, 2004 34.04 34.84 33.64 34.09 152,100 +0.01(+0.03%)
May 12, 2004 33.85 34.10 33.55 34.08 207,000 +0.15(+0.44%)
May 11, 2004 33.08 34.05 32.85 33.93 872,500 +1.19(+3.63%)
May 10, 2004 33.25 33.30 32.38 32.74 294,700 -0.60(-1.80%)
May 07, 2004 33.95 34.12 33.33 33.34 186,300 -0.38(-1.13%)
May 06, 2004 34.17 34.17 33.64 33.72 96,600 -0.46(-1.35%)
May 05, 2004 33.77 34.31 33.77 34.18 125,100 +0.25(+0.74%)
May 04, 2004 33.96 34.54 33.84 33.93 200,200 -0.03(-0.09%)
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.