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

Collectors Universe (NQ: CLCT )

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 8.294 8.826 8.294 8.802 82,315 +0.49(+5.88%)
Apr 28, 2005 8.357 8.376 8.245 8.313 25,028 -0.12(-1.38%)
Apr 27, 2005 8.570 8.570 8.270 8.429 21,888 +0.00(+0.00%)
Apr 26, 2005 8.110 8.478 8.110 8.429 75,989 +0.22(+2.65%)
Apr 25, 2005 8.294 8.328 7.950 8.212 162,690 -0.26(-3.09%)
Apr 22, 2005 8.759 8.759 8.420 8.473 51,279 -0.15(-1.69%)
Apr 21, 2005 8.550 8.875 8.502 8.618 288,092 -0.01(-0.11%)
Apr 20, 2005 8.715 9.136 8.628 8.628 155,903 -0.13(-1.44%)
Apr 19, 2005 8.584 8.754 8.458 8.754 89,016 +0.09(+1.06%)
Apr 18, 2005 8.541 8.739 8.531 8.662 90,100 -0.01(-0.11%)
Apr 15, 2005 8.686 8.855 8.536 8.671 116,192 -0.18(-2.02%)
Apr 14, 2005 8.826 9.136 8.701 8.851 109,748 -0.45(-4.79%)
Apr 13, 2005 9.427 9.427 9.228 9.296 28,448 -0.07(-0.72%)
Apr 12, 2005 8.822 9.606 8.773 9.364 103,907 +0.39(+4.31%)
Apr 11, 2005 8.517 9.388 8.517 8.977 333,537 +0.50(+5.94%)
Apr 08, 2005 8.817 8.817 8.405 8.473 585,314 -0.27(-3.05%)
Apr 07, 2005 8.880 9.214 8.570 8.739 57,870 -0.23(-2.59%)
Apr 06, 2005 9.064 9.165 8.894 8.972 20,757 -0.19(-2.11%)
Apr 05, 2005 8.870 9.345 8.870 9.165 40,023 +0.14(+1.50%)
Apr 04, 2005 9.175 9.255 8.918 9.030 39,269 -0.15(-1.58%)
Apr 01, 2005 9.253 9.369 9.102 9.175 159,867 -0.10(-1.10%)
Mar 31, 2005 9.184 9.359 9.024 9.277 110,617 +0.10(+1.05%)
Mar 30, 2005 9.223 9.296 9.112 9.180 73,135 +0.01(+0.11%)
Mar 29, 2005 9.180 9.412 8.957 9.170 142,150 -0.07(-0.73%)
Mar 28, 2005 9.228 9.262 8.986 9.238 179,370 +0.13(+1.44%)
Mar 24, 2005 9.214 9.286 8.885 9.107 69,731 -0.12(-1.31%)
Mar 23, 2005 9.199 9.262 9.078 9.228 192,512 -0.08(-0.83%)
Mar 22, 2005 9.209 9.323 9.204 9.306 12,125 +0.00(+0.00%)
Mar 21, 2005 9.441 9.441 9.175 9.306 305,782 -0.04(-0.41%)
Mar 18, 2005 9.466 9.587 9.175 9.345 73,114 +0.04(+0.42%)
Mar 17, 2005 9.320 9.425 9.204 9.306 47,983 -0.03(-0.31%)
Mar 16, 2005 9.543 9.690 9.320 9.335 53,962 -0.24(-2.53%)
Mar 15, 2005 9.620 9.756 9.562 9.577 16,353 -0.07(-0.75%)
Mar 14, 2005 9.896 9.896 9.446 9.650 34,731 -0.09(-0.90%)
Mar 11, 2005 9.853 9.853 9.441 9.737 37,484 +0.01(+0.15%)
Mar 10, 2005 9.804 9.804 9.466 9.722 26,377 -0.01(-0.10%)
Mar 09, 2005 9.732 9.814 9.727 9.732 29,687 +0.00(+0.00%)
Mar 08, 2005 9.645 9.771 9.645 9.732 42,650 -0.00(-0.05%)
Mar 07, 2005 9.756 9.921 9.596 9.737 70,477 -0.09(-0.94%)
Mar 04, 2005 9.683 9.829 9.683 9.829 58,760 -0.02(-0.20%)
Mar 03, 2005 9.708 9.848 9.694 9.848 123,446 +0.13(+1.35%)
Mar 02, 2005 9.470 9.863 9.456 9.717 111,142 -0.13(-1.33%)
Mar 01, 2005 8.957 9.974 8.957 9.848 319,168 +0.73(+7.96%)
Feb 28, 2005 9.006 9.151 9.006 9.122 114,432 +0.02(+0.21%)
Feb 25, 2005 8.885 9.151 8.885 9.102 147,999 +0.17(+1.95%)
Feb 24, 2005 9.098 9.098 8.885 8.928 77,945 +0.01(+0.16%)
Feb 23, 2005 9.102 9.102 8.802 8.914 160,726 -0.15(-1.60%)
Feb 22, 2005 9.078 9.199 9.020 9.059 131,620 +0.03(+0.32%)
Feb 18, 2005 9.151 9.151 9.030 9.030 93,954 -0.07(-0.80%)
Feb 17, 2005 9.175 9.175 9.030 9.102 111,543 +0.01(+0.16%)
Feb 16, 2005 8.802 9.151 8.642 9.088 1,758,523 +0.48(+5.57%)
Feb 15, 2005 8.594 8.662 8.521 8.609 106,865 -0.06(-0.67%)
Feb 14, 2005 8.928 8.991 8.594 8.667 68,285 -0.29(-3.24%)
Feb 11, 2005 9.253 9.509 8.957 8.957 20,401 -0.39(-4.15%)
Feb 10, 2005 9.422 9.615 9.257 9.345 24,003 -0.09(-0.92%)
Feb 09, 2005 9.548 9.548 9.422 9.432 21,880 -0.01(-0.10%)
Feb 08, 2005 9.180 9.766 9.180 9.441 41,349 +0.24(+2.63%)
Feb 07, 2005 9.146 9.219 8.817 9.199 45,083 +0.20(+2.21%)
Feb 04, 2005 8.812 9.136 8.812 9.001 64,144 +0.19(+2.14%)
Feb 03, 2005 8.705 9.141 8.705 8.812 57,434 -0.22(-2.47%)
Feb 02, 2005 8.521 9.146 8.521 9.035 67,763 +0.34(+3.96%)
Feb 01, 2005 8.642 8.807 8.473 8.691 76,444 -0.19(-2.18%)
Jan 31, 2005 8.885 8.981 8.836 8.885 51,549 -0.01(-0.11%)
Jan 28, 2005 8.642 9.199 8.633 8.894 54,313 +0.16(+1.83%)
Jan 27, 2005 8.473 8.914 8.473 8.734 53,150 +0.05(+0.56%)
Jan 26, 2005 8.531 8.686 8.371 8.686 78,325 -0.06(-0.66%)
Jan 25, 2005 8.604 8.812 8.318 8.744 298,975 -0.36(-3.94%)
Jan 24, 2005 9.035 9.180 8.918 9.102 28,609 -0.10(-1.05%)
Jan 21, 2005 9.703 9.703 9.165 9.199 30,830 -0.40(-4.19%)
Jan 20, 2005 9.441 9.601 8.788 9.601 55,674 -0.05(-0.50%)
Jan 19, 2005 10.03 10.03 9.204 9.650 40,692 -0.66(-6.39%)
Jan 18, 2005 10.10 10.31 9.393 10.31 46,675 +0.05(+0.52%)
Jan 14, 2005 9.737 10.58 9.737 10.25 25,511 +0.16(+1.58%)
Jan 13, 2005 10.39 10.39 9.587 10.10 22,756 -0.23(-2.25%)
Jan 12, 2005 10.68 10.68 10.18 10.33 17,310 -0.13(-1.25%)
Jan 11, 2005 9.572 10.80 9.499 10.46 77,625 +1.02(+10.76%)
Jan 10, 2005 9.359 9.558 9.199 9.441 26,579 +0.00(+0.05%)
Jan 07, 2005 9.311 9.528 9.253 9.436 34,855 -0.27(-2.79%)
Jan 06, 2005 9.780 10.12 9.495 9.708 34,000 -0.09(-0.94%)
Jan 05, 2005 9.882 9.925 9.669 9.800 26,156 -0.19(-1.89%)
Jan 04, 2005 9.950 10.11 9.950 9.988 32,331 -0.03(-0.34%)
Jan 03, 2005 9.882 10.19 9.882 10.02 17,791 +0.13(+1.32%)
Dec 31, 2004 9.761 10.02 9.761 9.892 40,068 +0.14(+1.39%)
Dec 30, 2004 9.683 9.925 9.519 9.756 44,405 +0.10(+1.00%)
Dec 29, 2004 9.495 9.659 9.238 9.659 19,414 +0.00(+0.00%)
Dec 28, 2004 9.804 9.838 9.640 9.659 18,795 +0.05(+0.50%)
Dec 27, 2004 9.320 9.712 9.146 9.611 80,963 +0.29(+3.12%)
Dec 23, 2004 9.209 9.369 9.209 9.320 40,688 +0.02(+0.26%)
Dec 22, 2004 8.957 9.296 8.473 9.296 45,231 +0.14(+1.48%)
Dec 21, 2004 9.199 9.296 9.102 9.161 94,594 +0.14(+1.56%)
Dec 20, 2004 9.199 9.199 8.730 9.020 19,414 -0.04(-0.48%)
Dec 17, 2004 8.943 9.199 8.933 9.064 23,338 +0.30(+3.47%)
Dec 16, 2004 8.512 8.836 8.512 8.760 12,805 +0.04(+0.51%)
Dec 15, 2004 8.691 8.986 8.517 8.715 24,991 +0.04(+0.50%)
Dec 14, 2004 8.691 8.836 8.618 8.671 69,396 -0.02(-0.22%)
Dec 13, 2004 8.890 9.112 8.667 8.691 61,961 -0.36(-4.03%)
Dec 10, 2004 8.860 9.228 8.860 9.055 14,870 -0.14(-1.56%)
Dec 09, 2004 9.144 9.233 8.981 9.199 12,598 +0.17(+1.93%)
Dec 08, 2004 9.035 9.296 8.749 9.025 76,006 -0.19(-2.10%)
Dec 07, 2004 9.635 9.683 8.763 9.219 90,463 -0.27(-2.86%)
Dec 06, 2004 8.957 9.616 8.909 9.490 103,062 +0.46(+5.15%)
Dec 03, 2004 8.720 9.223 8.720 9.025 20,860 -0.05(-0.59%)
Dec 02, 2004 9.122 9.286 8.560 9.078 97,899 +0.07(+0.81%)
Dec 01, 2004 8.425 9.248 8.425 9.006 95,833 +0.36(+4.20%)
Nov 30, 2004 8.250 8.642 8.250 8.642 29,328 +0.30(+3.54%)
Nov 29, 2004 8.279 8.449 8.279 8.347 55,145 +0.09(+1.11%)
Nov 26, 2004 8.352 8.517 8.236 8.255 29,948 -0.26(-3.06%)
Nov 24, 2004 8.667 8.667 8.231 8.516 70,842 -0.33(-3.73%)
Nov 23, 2004 8.647 9.025 8.647 8.846 81,376 -0.33(-3.64%)
Nov 22, 2004 9.199 9.199 9.131 9.180 23,751 -0.02(-0.21%)
Nov 19, 2004 9.199 9.199 9.122 9.199 30,361 +0.01(+0.16%)
Nov 18, 2004 9.117 9.190 9.025 9.185 29,948 -0.01(-0.16%)
Nov 17, 2004 8.996 9.199 8.933 9.199 47,710 +0.20(+2.26%)
Nov 16, 2004 9.272 9.272 8.943 8.996 38,829 +0.04(+0.43%)
Nov 15, 2004 8.957 8.981 8.923 8.957 29,535 +0.00(+0.00%)
Nov 12, 2004 8.868 8.957 8.763 8.957 35,111 +0.04(+0.43%)
Nov 11, 2004 8.972 8.972 8.715 8.918 39,448 -0.04(-0.43%)
Nov 10, 2004 9.194 9.194 8.744 8.957 35,937 -0.06(-0.70%)
Nov 09, 2004 9.272 9.272 9.020 9.020 46,264 -0.10(-1.11%)
Nov 08, 2004 8.701 9.456 8.701 9.121 106,573 +0.28(+3.11%)
Nov 05, 2004 8.488 9.015 8.260 8.846 104,921 +0.37(+4.34%)
Nov 04, 2004 8.691 8.957 8.231 8.478 74,353 -0.31(-3.58%)
Nov 03, 2004 8.047 8.793 7.853 8.793 76,006 +0.83(+10.46%)
Nov 02, 2004 7.882 8.250 7.781 7.960 146,848 +0.19(+2.44%)
Nov 01, 2004 7.732 7.844 7.693 7.770 41,720 +0.03(+0.43%)
Oct 29, 2004 7.408 7.737 7.408 7.737 24,578 +0.09(+1.14%)
Oct 28, 2004 7.621 7.650 7.335 7.650 29,948 +0.05(+0.64%)
Oct 27, 2004 7.408 7.645 7.408 7.601 19,001 +0.11(+1.42%)
Oct 26, 2004 7.509 7.577 7.330 7.495 36,144 -0.01(-0.19%)
Oct 25, 2004 7.495 7.616 7.422 7.509 18,588 +0.01(+0.19%)
Oct 22, 2004 7.301 7.592 7.262 7.495 12,392 +0.29(+4.03%)
Oct 21, 2004 7.631 7.631 6.924 7.204 28,295 -0.19(-2.55%)
Oct 20, 2004 7.631 7.631 7.393 7.393 3,924 -0.07(-0.91%)
Oct 19, 2004 7.650 7.650 7.408 7.461 18,588 -0.02(-0.26%)
Oct 18, 2004 7.553 7.582 7.398 7.480 33,252 +0.05(+0.65%)
Oct 15, 2004 7.355 7.500 7.355 7.432 32,426 +0.16(+2.27%)
Oct 14, 2004 7.384 7.384 7.267 7.267 2,685 +0.07(+1.01%)
Oct 13, 2004 7.548 7.548 6.982 7.195 12,392 -0.11(-1.46%)
Oct 12, 2004 7.151 7.572 7.151 7.301 51,634 +0.19(+2.72%)
Oct 11, 2004 7.142 7.142 7.011 7.108 21,066 -0.06(-0.81%)
Oct 08, 2004 7.093 7.258 7.093 7.166 11,566 -0.07(-1.00%)
Oct 07, 2004 7.151 7.238 7.083 7.238 15,077 +0.10(+1.42%)
Oct 06, 2004 7.122 7.137 7.054 7.137 11,566 +0.05(+0.75%)
Oct 05, 2004 7.122 7.122 7.020 7.083 12,598 -0.02(-0.27%)
Oct 04, 2004 7.122 7.122 7.054 7.103 10,533 +0.08(+1.17%)
Oct 01, 2004 7.142 7.142 6.928 7.020 6,609 -0.11(-1.56%)
Sep 30, 2004 6.740 7.156 6.633 7.132 43,166 +0.26(+3.73%)
Sep 29, 2004 6.923 6.923 6.740 6.875 23,545 +0.07(+1.00%)
Sep 28, 2004 6.827 6.996 6.783 6.807 7,848 +0.07(+1.08%)
Sep 27, 2004 7.147 7.147 6.536 6.735 50,601 -0.41(-5.76%)
Sep 24, 2004 7.137 7.234 7.137 7.146 26,230 +0.03(+0.48%)
Sep 23, 2004 7.161 7.161 6.996 7.112 14,457 -0.00(-0.07%)
Sep 22, 2004 6.977 7.117 6.938 7.117 24,371 +0.14(+1.94%)
Sep 21, 2004 7.142 7.142 6.982 6.982 27,263 -0.22(-3.03%)
Sep 20, 2004 7.200 7.243 7.088 7.200 20,034 +0.17(+2.41%)
Sep 17, 2004 6.730 7.262 6.663 7.030 54,732 +0.27(+4.01%)
Sep 16, 2004 6.667 6.769 6.570 6.759 8,592 -0.11(-1.62%)
Sep 15, 2004 6.536 6.870 6.536 6.870 50,601 +0.35(+5.42%)
Sep 14, 2004 6.202 6.551 6.047 6.517 121,651 +0.32(+5.24%)
Sep 13, 2004 6.067 6.197 6.052 6.193 46,471 +0.18(+3.06%)
Sep 10, 2004 5.568 6.028 5.568 6.009 66,092 +0.34(+6.07%)
Sep 09, 2004 5.645 5.665 5.568 5.665 13,011 +0.05(+0.86%)
Sep 08, 2004 5.621 5.621 5.611 5.616 5,576 +0.06(+1.05%)
Sep 07, 2004 5.563 5.568 5.558 5.558 7,641 -0.02(-0.43%)
Sep 03, 2004 5.510 5.587 5.510 5.582 1,239 -0.02(-0.43%)
Sep 02, 2004 5.573 5.665 5.573 5.607 4,543 +0.02(+0.43%)
Sep 01, 2004 5.660 5.665 5.568 5.582 9,500 -0.08(-1.37%)
Aug 31, 2004 5.563 5.660 5.563 5.660 11,979 +0.10(+1.74%)
Aug 30, 2004 5.326 5.563 5.132 5.563 33,665 +0.37(+7.18%)
Aug 27, 2004 5.181 5.384 5.108 5.190 15,696 -0.13(-2.46%)
Aug 26, 2004 5.369 5.369 5.277 5.321 4,543 -0.06(-1.08%)
Aug 25, 2004 5.316 5.384 5.200 5.379 17,555 +0.11(+2.11%)
Aug 24, 2004 5.195 5.321 5.195 5.268 7,848 +0.03(+0.55%)
Aug 23, 2004 5.195 5.355 5.195 5.239 7,641 +0.00(+0.09%)
Aug 20, 2004 5.040 5.340 5.040 5.234 24,402 +0.13(+2.46%)
Aug 19, 2004 5.064 5.200 5.064 5.108 3,304 -0.03(-0.66%)
Aug 18, 2004 5.234 5.234 5.132 5.142 8,674 -0.04(-0.84%)
Aug 17, 2004 5.040 5.229 5.035 5.185 22,512 +0.06(+1.13%)
Aug 16, 2004 5.035 5.127 5.035 5.127 12,598 +0.02(+0.38%)
Aug 13, 2004 5.079 5.132 5.079 5.108 8,261 +0.01(+0.19%)
Aug 12, 2004 5.079 5.098 5.074 5.098 6,196 -0.05(-0.94%)
Aug 11, 2004 5.040 5.181 5.035 5.147 24,165 +0.00(+0.00%)
Aug 10, 2004 4.880 5.147 4.880 5.147 67,331 +0.04(+0.76%)
Aug 09, 2004 5.132 5.210 5.108 5.108 24,578 -0.02(-0.47%)
Aug 06, 2004 5.084 5.239 4.987 5.132 26,230 -0.01(-0.19%)
Aug 05, 2004 5.418 5.418 5.016 5.142 110,704 -0.29(-5.36%)
Aug 04, 2004 6.052 6.052 5.326 5.433 39,655 -0.52(-8.70%)
Aug 03, 2004 5.888 5.955 5.810 5.950 16,729 +0.02(+0.33%)
Aug 02, 2004 5.907 6.144 5.907 5.931 28,295 -0.19(-3.16%)
Jul 30, 2004 5.810 6.134 5.738 6.125 26,230 +0.29(+4.98%)
Jul 29, 2004 5.171 5.935 5.137 5.834 60,722 -0.10(-1.63%)
Jul 28, 2004 5.984 6.081 5.829 5.931 178,036 -0.20(-3.24%)
Jul 27, 2004 5.975 6.212 5.839 6.130 65,885 -0.04(-0.63%)
Jul 26, 2004 6.275 6.337 6.052 6.168 26,436 -0.10(-1.62%)
Jul 23, 2004 6.401 6.401 6.251 6.270 1,445 +0.00(+0.00%)
Jul 22, 2004 6.333 6.333 6.270 6.270 4,543 +0.01(+0.23%)
Jul 21, 2004 6.289 6.289 6.255 6.255 14,457 -0.03(-0.46%)
Jul 20, 2004 6.391 6.391 6.285 6.285 10,326 -0.10(-1.59%)
Jul 19, 2004 6.280 6.386 6.270 6.386 11,566 +0.11(+1.77%)
Jul 16, 2004 6.275 6.280 6.197 6.275 9,707 +0.08(+1.25%)
Jul 15, 2004 6.280 6.294 6.197 6.197 22,512 +0.00(+0.08%)
Jul 14, 2004 6.193 6.289 6.193 6.193 9,500 -0.00(-0.08%)
Jul 13, 2004 6.391 6.391 6.178 6.197 13,218 -0.05(-0.85%)
Jul 12, 2004 6.270 6.386 6.207 6.251 41,514 -0.07(-1.15%)
Jul 09, 2004 6.285 6.410 6.265 6.323 42,753 -0.04(-0.68%)
Jul 08, 2004 6.285 6.391 6.285 6.367 15,490 +0.07(+1.08%)
Jul 07, 2004 6.352 6.352 6.149 6.299 14,044 +0.01(+0.23%)
Jul 06, 2004 6.178 6.285 6.149 6.285 31,806 +0.05(+0.85%)
Jul 02, 2004 6.347 6.347 6.197 6.231 11,566 -0.08(-1.23%)
Jul 01, 2004 6.333 6.333 6.246 6.309 14,870 -0.02(-0.31%)
Jun 30, 2004 6.130 6.328 6.086 6.328 22,512 +0.17(+2.83%)
Jun 29, 2004 6.144 6.173 6.033 6.154 58,656 +0.03(+0.47%)
Jun 28, 2004 6.793 6.793 5.907 6.125 95,007 -0.54(-8.13%)
Jun 25, 2004 6.633 6.715 6.604 6.667 10,120 -0.08(-1.22%)
Jun 24, 2004 6.774 6.774 6.662 6.749 17,142 -0.00(-0.06%)
Jun 23, 2004 6.663 6.754 6.657 6.754 12,598 +0.03(+0.50%)
Jun 22, 2004 6.720 6.763 6.662 6.720 21,066 -0.00(-0.07%)
Jun 21, 2004 6.725 6.778 6.720 6.725 5,783 +0.01(+0.14%)
Jun 18, 2004 6.633 6.812 6.633 6.715 10,326 -0.06(-0.93%)
Jun 17, 2004 6.735 6.803 6.682 6.778 14,457 -0.04(-0.64%)
Jun 16, 2004 6.657 7.069 6.657 6.822 129,499 +0.16(+2.40%)
Jun 15, 2004 6.691 6.691 6.638 6.662 38,829 +0.04(+0.66%)
Jun 14, 2004 6.701 6.701 6.609 6.619 43,373 -0.03(-0.44%)
Jun 10, 2004 6.605 6.657 6.604 6.648 10,326 +0.04(+0.66%)
Jun 09, 2004 6.643 6.643 6.604 6.604 9,707 -0.02(-0.37%)
Jun 08, 2004 6.653 6.657 6.628 6.628 26,850 -0.01(-0.15%)
Jun 07, 2004 6.594 6.657 6.502 6.638 45,851 +0.10(+1.56%)
Jun 04, 2004 6.478 7.020 6.478 6.536 56,385 +0.22(+3.45%)
Jun 03, 2004 6.367 6.372 6.178 6.318 36,557 +0.00(+0.00%)
Jun 02, 2004 6.255 6.362 6.193 6.318 75,593 +0.13(+2.11%)
Jun 01, 2004 6.183 6.193 6.110 6.188 44,818 +0.09(+1.43%)
May 28, 2004 5.883 6.168 5.883 6.101 15,696 +0.09(+1.53%)
May 27, 2004 5.766 6.052 5.766 6.009 34,491 +0.19(+3.33%)
May 26, 2004 5.907 5.907 5.791 5.815 111,943 -0.04(-0.74%)
May 25, 2004 5.510 5.897 5.510 5.858 122,683 +0.35(+6.33%)
May 24, 2004 5.384 5.515 5.360 5.510 62,168 +0.13(+2.34%)
May 21, 2004 5.331 5.384 5.321 5.384 59,070 +0.09(+1.65%)
May 20, 2004 5.374 5.374 5.268 5.297 25,197 -0.05(-0.91%)
May 19, 2004 5.147 5.345 4.992 5.345 46,677 +0.32(+6.36%)
May 18, 2004 4.483 5.176 4.483 5.026 161,306 +0.51(+11.25%)
May 17, 2004 4.866 4.900 4.483 4.517 68,983 -0.34(-7.07%)
May 14, 2004 5.060 5.060 4.861 4.861 94,594 -0.11(-2.14%)
May 13, 2004 4.745 5.181 4.745 4.968 57,830 -0.04(-0.77%)
May 12, 2004 5.520 5.520 4.604 5.006 204,060 -0.52(-9.37%)
May 11, 2004 5.786 5.796 5.520 5.524 49,569 -0.28(-4.85%)
May 10, 2004 5.999 6.096 5.805 5.806 74,147 -0.27(-4.38%)
May 07, 2004 6.183 6.183 6.072 6.072 23,338 -0.03(-0.48%)
May 06, 2004 6.101 6.188 6.072 6.101 69,603 -0.04(-0.71%)
May 05, 2004 6.139 6.173 6.028 6.144 41,101 +0.08(+1.37%)
May 04, 2004 6.028 6.275 6.018 6.061 43,373 +0.05(+0.80%)
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.