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

Endologix Inc (NQ: ELGX )

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 5.190 5.190 4.900 5.070 173,081 +0.02(+0.40%)
Apr 28, 2005 4.950 5.120 4.870 5.050 137,374 +0.06(+1.20%)
Apr 27, 2005 4.760 5.000 4.520 4.990 122,788 +0.23(+4.83%)
Apr 26, 2005 4.650 4.820 4.480 4.760 190,001 -0.07(-1.45%)
Apr 25, 2005 5.070 5.070 4.632 4.830 124,595 -0.22(-4.36%)
Apr 22, 2005 5.000 5.170 4.910 5.050 138,258 +0.06(+1.20%)
Apr 21, 2005 4.780 5.080 4.780 4.990 140,693 +0.15(+3.10%)
Apr 20, 2005 4.830 5.000 4.640 4.840 48,061 -0.02(-0.41%)
Apr 19, 2005 4.830 4.880 4.800 4.860 154,249 +0.06(+1.25%)
Apr 18, 2005 4.810 5.130 4.620 4.800 131,906 -0.11(-2.24%)
Apr 15, 2005 4.900 5.050 4.600 4.910 192,461 -0.04(-0.81%)
Apr 14, 2005 5.550 5.550 4.910 4.950 407,841 -0.60(-10.81%)
Apr 13, 2005 5.830 5.850 5.410 5.550 68,018 -0.21(-3.65%)
Apr 12, 2005 5.810 6.000 5.660 5.760 51,997 -0.09(-1.54%)
Apr 11, 2005 5.770 5.960 5.770 5.850 163,392 -0.02(-0.34%)
Apr 08, 2005 5.810 5.910 5.650 5.870 61,510 -0.08(-1.34%)
Apr 07, 2005 5.920 6.010 5.810 5.950 32,684 +0.06(+1.02%)
Apr 06, 2005 5.710 5.940 5.700 5.890 67,391 +0.08(+1.38%)
Apr 05, 2005 5.780 5.900 5.750 5.810 145,230 +0.00(+0.00%)
Apr 04, 2005 5.720 5.860 5.710 5.810 75,399 +0.01(+0.17%)
Apr 01, 2005 5.840 5.890 5.650 5.800 190,649 +0.05(+0.87%)
Mar 31, 2005 5.860 5.880 5.490 5.750 162,607 -0.15(-2.54%)
Mar 30, 2005 5.770 5.900 5.750 5.900 37,065 +0.13(+2.25%)
Mar 29, 2005 5.670 5.810 5.540 5.770 65,135 +0.06(+1.05%)
Mar 28, 2005 5.780 5.810 5.660 5.710 77,763 -0.22(-3.71%)
Mar 24, 2005 6.050 6.050 5.780 5.930 82,140 -0.12(-1.98%)
Mar 23, 2005 6.130 6.200 6.020 6.050 333,404 -0.05(-0.82%)
Mar 22, 2005 6.000 6.150 5.940 6.100 92,972 +0.09(+1.50%)
Mar 21, 2005 6.090 6.150 5.680 6.010 78,254 -0.05(-0.83%)
Mar 18, 2005 5.900 6.060 5.880 6.060 47,251 +0.15(+2.54%)
Mar 17, 2005 5.790 6.000 5.790 5.910 47,633 +0.02(+0.34%)
Mar 16, 2005 5.750 6.000 5.700 5.890 126,053 +0.08(+1.38%)
Mar 15, 2005 5.950 6.010 5.780 5.810 728,722 -0.23(-3.81%)
Mar 14, 2005 6.180 6.220 6.000 6.040 179,580 -0.19(-3.05%)
Mar 11, 2005 6.250 6.350 6.220 6.230 42,646 -0.09(-1.42%)
Mar 10, 2005 6.290 6.380 6.220 6.320 82,719 +0.09(+1.44%)
Mar 09, 2005 6.380 6.380 6.160 6.230 113,891 -0.12(-1.87%)
Mar 08, 2005 6.150 6.390 6.150 6.349 69,159 +0.05(+0.78%)
Mar 07, 2005 6.290 6.340 6.170 6.300 64,953 -0.04(-0.63%)
Mar 04, 2005 6.400 6.400 6.100 6.340 173,085 +0.00(+0.00%)
Mar 03, 2005 6.250 6.500 6.250 6.340 523,581 +0.05(+0.79%)
Mar 02, 2005 6.330 6.450 6.030 6.290 117,234 +0.09(+1.45%)
Mar 01, 2005 6.170 6.350 6.050 6.200 127,622 -0.02(-0.32%)
Feb 28, 2005 6.480 6.480 6.120 6.220 211,980 -0.15(-2.35%)
Feb 25, 2005 6.310 6.420 5.920 6.370 219,299 +0.32(+5.29%)
Feb 24, 2005 6.670 6.670 6.010 6.050 845,612 -0.43(-6.64%)
Feb 23, 2005 6.690 6.873 6.440 6.480 161,754 -0.33(-4.85%)
Feb 22, 2005 7.100 7.100 6.650 6.810 82,893 -0.14(-2.01%)
Feb 18, 2005 7.150 7.150 6.920 6.950 72,201 +0.00(+0.00%)
Feb 17, 2005 7.200 7.200 6.950 6.950 76,302 -0.01(-0.14%)
Feb 16, 2005 7.200 7.200 6.960 6.960 105,908 -0.07(-1.00%)
Feb 15, 2005 7.090 7.240 6.760 7.030 234,405 +0.06(+0.86%)
Feb 14, 2005 6.980 7.040 6.940 6.970 63,734 +0.05(+0.72%)
Feb 11, 2005 6.850 6.982 6.850 6.920 73,690 +0.09(+1.32%)
Feb 10, 2005 7.030 7.030 6.640 6.830 48,577 -0.05(-0.73%)
Feb 09, 2005 7.100 7.100 6.780 6.880 55,945 -0.08(-1.15%)
Feb 08, 2005 6.990 7.000 6.870 6.960 93,390 -0.02(-0.29%)
Feb 07, 2005 7.000 7.070 6.870 6.980 72,073 +0.01(+0.14%)
Feb 04, 2005 6.860 7.100 6.860 6.970 112,850 -0.07(-0.99%)
Feb 03, 2005 7.040 7.190 6.800 7.040 414,778 +0.21(+3.07%)
Feb 02, 2005 6.820 7.050 6.760 6.830 76,233 -0.10(-1.44%)
Feb 01, 2005 6.960 7.090 6.820 6.930 203,603 +0.09(+1.32%)
Jan 31, 2005 6.970 6.970 6.590 6.840 65,325 +0.15(+2.24%)
Jan 28, 2005 6.990 7.100 6.580 6.690 183,513 -0.21(-3.04%)
Jan 27, 2005 6.890 6.990 6.670 6.900 602,609 +0.15(+2.22%)
Jan 26, 2005 6.560 6.750 6.560 6.750 30,300 +0.08(+1.20%)
Jan 25, 2005 6.740 6.830 6.630 6.670 35,481 -0.12(-1.77%)
Jan 24, 2005 7.000 7.000 6.650 6.790 76,310 -0.22(-3.14%)
Jan 21, 2005 7.030 7.090 6.850 7.010 131,866 +0.09(+1.30%)
Jan 20, 2005 7.050 7.200 6.890 6.920 169,082 -0.18(-2.54%)
Jan 19, 2005 7.000 7.200 6.860 7.100 576,355 +0.20(+2.90%)
Jan 18, 2005 6.990 7.080 6.750 6.900 279,924 -0.10(-1.43%)
Jan 14, 2005 7.000 7.000 6.840 7.000 74,615 +0.15(+2.19%)
Jan 13, 2005 7.000 7.000 6.800 6.850 73,710 -0.05(-0.72%)
Jan 12, 2005 6.820 6.980 6.710 6.900 261,093 +0.15(+2.22%)
Jan 11, 2005 6.820 6.860 6.413 6.750 622,858 +0.03(+0.45%)
Jan 10, 2005 6.690 6.780 6.640 6.720 113,664 -0.02(-0.30%)
Jan 07, 2005 6.750 6.930 6.630 6.740 150,910 +0.03(+0.45%)
Jan 06, 2005 6.550 6.790 6.550 6.710 63,386 +0.06(+0.90%)
Jan 05, 2005 6.880 6.880 6.380 6.650 105,385 -0.14(-2.06%)
Jan 04, 2005 6.670 6.850 6.670 6.790 88,201 -0.04(-0.59%)
Jan 03, 2005 6.640 6.940 6.640 6.830 165,918 -0.02(-0.29%)
Dec 31, 2004 6.860 6.940 6.350 6.850 489,200 -0.03(-0.44%)
Dec 30, 2004 6.600 6.890 6.600 6.880 247,500 +0.32(+4.88%)
Dec 29, 2004 6.390 6.600 6.270 6.560 336,000 +0.36(+5.81%)
Dec 28, 2004 5.990 6.250 5.880 6.200 328,400 +0.33(+5.62%)
Dec 27, 2004 5.540 5.880 5.480 5.870 241,700 +0.17(+2.98%)
Dec 23, 2004 5.660 5.970 5.581 5.700 225,000 +0.18(+3.26%)
Dec 22, 2004 5.540 5.630 5.490 5.520 198,800 -0.06(-1.08%)
Dec 21, 2004 5.520 5.840 5.250 5.580 286,700 +0.01(+0.18%)
Dec 20, 2004 5.810 5.820 5.550 5.570 187,200 -0.24(-4.13%)
Dec 17, 2004 5.720 5.870 5.610 5.810 274,600 -0.09(-1.53%)
Dec 16, 2004 6.050 6.050 5.600 5.900 108,500 -0.05(-0.84%)
Dec 15, 2004 5.900 6.010 5.810 5.950 113,200 +0.05(+0.85%)
Dec 14, 2004 5.840 6.100 5.730 5.900 230,100 +0.08(+1.37%)
Dec 13, 2004 5.690 5.870 5.650 5.820 96,900 +0.24(+4.30%)
Dec 10, 2004 5.790 5.951 5.470 5.580 320,500 -0.21(-3.63%)
Dec 09, 2004 6.180 6.200 5.790 5.790 117,700 -0.36(-5.85%)
Dec 08, 2004 6.110 6.220 6.020 6.150 47,800 +0.11(+1.82%)
Dec 07, 2004 6.060 6.310 6.020 6.040 71,000 -0.08(-1.31%)
Dec 06, 2004 6.260 6.400 6.060 6.120 113,000 -0.18(-2.86%)
Dec 03, 2004 6.430 6.550 6.240 6.300 112,800 -0.21(-3.23%)
Dec 02, 2004 6.500 6.810 6.412 6.510 69,400 -0.12(-1.81%)
Dec 01, 2004 6.490 6.730 6.380 6.630 162,000 +0.17(+2.63%)
Nov 30, 2004 6.530 6.530 6.160 6.460 326,400 +0.00(+0.00%)
Nov 29, 2004 7.120 7.130 6.270 6.460 323,000 -0.51(-7.32%)
Nov 26, 2004 6.760 7.190 6.760 6.970 137,400 +0.15(+2.20%)
Nov 24, 2004 6.820 7.000 6.760 6.820 180,100 -0.03(-0.44%)
Nov 23, 2004 6.990 7.050 6.760 6.850 333,000 -0.15(-2.14%)
Nov 22, 2004 7.040 7.050 6.840 7.000 298,700 +0.00(+0.00%)
Nov 19, 2004 7.150 7.150 6.800 7.000 415,200 -0.10(-1.41%)
Nov 18, 2004 7.290 7.290 7.050 7.100 199,300 -0.10(-1.39%)
Nov 17, 2004 7.260 7.380 7.050 7.200 237,600 -0.07(-0.96%)
Nov 16, 2004 7.500 7.500 7.110 7.270 279,600 -0.28(-3.71%)
Nov 15, 2004 7.920 8.000 7.530 7.550 732,800 +0.07(+0.94%)
Nov 12, 2004 7.020 7.550 6.910 7.480 1,002,500 +0.48(+6.86%)
Nov 11, 2004 6.680 7.000 6.490 7.000 386,200 +0.46(+7.03%)
Nov 10, 2004 6.980 6.980 6.340 6.540 759,700 +0.34(+5.48%)
Nov 09, 2004 6.100 6.250 6.100 6.200 163,300 +0.03(+0.49%)
Nov 08, 2004 6.100 6.250 6.071 6.170 39,400 -0.13(-2.06%)
Nov 05, 2004 6.150 6.310 6.140 6.300 55,500 +0.05(+0.80%)
Nov 04, 2004 6.190 6.300 6.150 6.250 46,700 -0.07(-1.11%)
Nov 03, 2004 6.080 6.340 6.080 6.320 105,400 +0.25(+4.12%)
Nov 02, 2004 6.320 6.320 6.050 6.070 138,900 -0.24(-3.80%)
Nov 01, 2004 6.450 6.700 6.060 6.310 409,000 -0.16(-2.47%)
Oct 29, 2004 6.280 6.490 6.200 6.470 103,200 +0.22(+3.52%)
Oct 28, 2004 6.450 6.450 6.100 6.250 59,900 -0.13(-2.04%)
Oct 27, 2004 6.180 6.380 6.150 6.380 106,600 +0.07(+1.11%)
Oct 26, 2004 6.110 6.690 6.110 6.310 54,100 +0.07(+1.12%)
Oct 25, 2004 6.280 6.280 6.100 6.240 48,700 -0.04(-0.64%)
Oct 22, 2004 6.350 6.390 6.170 6.280 29,200 -0.07(-1.10%)
Oct 21, 2004 6.250 6.580 6.050 6.350 89,200 -0.05(-0.78%)
Oct 20, 2004 6.460 6.480 6.260 6.400 82,700 -0.01(-0.16%)
Oct 19, 2004 6.520 6.570 6.340 6.410 54,400 -0.06(-0.93%)
Oct 18, 2004 6.500 6.630 6.470 6.470 39,400 -0.03(-0.46%)
Oct 15, 2004 6.451 6.540 6.260 6.500 46,300 -0.03(-0.46%)
Oct 14, 2004 6.550 6.660 6.460 6.530 73,700 -0.12(-1.80%)
Oct 13, 2004 6.500 6.650 6.500 6.650 37,100 +0.00(+0.00%)
Oct 12, 2004 6.590 6.760 6.500 6.650 82,500 -0.07(-1.04%)
Oct 11, 2004 6.550 6.850 6.500 6.720 80,400 +0.07(+1.05%)
Oct 08, 2004 6.630 6.680 6.500 6.650 89,300 -0.14(-2.06%)
Oct 07, 2004 6.940 6.940 6.580 6.790 78,500 -0.15(-2.16%)
Oct 06, 2004 6.830 6.970 6.620 6.940 247,100 +0.13(+1.91%)
Oct 05, 2004 6.590 6.810 6.540 6.810 113,000 +0.03(+0.44%)
Oct 04, 2004 6.700 6.780 6.560 6.780 78,400 +0.03(+0.44%)
Oct 01, 2004 6.600 6.770 6.350 6.750 115,200 -0.03(-0.44%)
Sep 30, 2004 6.830 6.840 6.650 6.780 68,500 +0.00(+0.00%)
Sep 29, 2004 6.790 6.850 6.500 6.780 159,600 -0.03(-0.44%)
Sep 28, 2004 6.590 6.830 6.500 6.810 101,400 +0.15(+2.25%)
Sep 27, 2004 6.520 6.750 6.500 6.660 147,800 +0.06(+0.91%)
Sep 24, 2004 6.790 6.840 6.540 6.600 35,100 -0.20(-2.94%)
Sep 23, 2004 6.600 6.839 6.600 6.800 97,300 +0.16(+2.41%)
Sep 22, 2004 6.600 6.670 6.500 6.640 99,100 -0.10(-1.48%)
Sep 21, 2004 6.600 6.790 6.560 6.740 253,600 +0.06(+0.90%)
Sep 20, 2004 6.490 6.720 6.450 6.680 294,400 -0.11(-1.62%)
Sep 17, 2004 6.850 6.850 6.620 6.790 133,400 -0.01(-0.15%)
Sep 16, 2004 6.290 6.800 6.290 6.800 577,500 +0.47(+7.42%)
Sep 15, 2004 6.090 6.330 6.050 6.330 65,400 +0.17(+2.76%)
Sep 14, 2004 6.070 6.220 6.060 6.160 30,300 -0.09(-1.44%)
Sep 13, 2004 6.120 6.250 6.050 6.250 69,300 +0.05(+0.81%)
Sep 10, 2004 6.270 6.270 6.070 6.200 37,000 +0.06(+0.98%)
Sep 09, 2004 6.170 6.240 6.040 6.140 42,000 -0.03(-0.49%)
Sep 08, 2004 6.300 6.330 6.100 6.170 62,600 -0.13(-2.06%)
Sep 07, 2004 6.280 6.340 6.150 6.300 36,600 +0.02(+0.32%)
Sep 03, 2004 6.360 6.360 6.150 6.280 30,200 -0.00(-0.03%)
Sep 02, 2004 5.770 6.370 5.760 6.282 66,200 +0.05(+0.83%)
Sep 01, 2004 6.250 6.280 6.010 6.230 49,400 +0.03(+0.48%)
Aug 31, 2004 6.160 6.240 6.100 6.200 95,200 +0.04(+0.65%)
Aug 30, 2004 6.200 6.200 6.010 6.160 19,400 -0.06(-0.96%)
Aug 27, 2004 6.200 6.240 6.010 6.220 77,300 +0.03(+0.48%)
Aug 26, 2004 5.870 6.240 5.870 6.190 188,700 +0.35(+5.99%)
Aug 25, 2004 5.700 5.940 5.530 5.840 63,800 +0.18(+3.18%)
Aug 24, 2004 5.550 5.850 5.430 5.660 105,400 +0.04(+0.71%)
Aug 23, 2004 5.890 5.900 5.400 5.620 90,800 -0.24(-4.10%)
Aug 20, 2004 5.750 6.000 5.750 5.860 139,700 -0.09(-1.50%)
Aug 19, 2004 5.520 5.960 5.500 5.949 387,900 +0.40(+7.19%)
Aug 18, 2004 5.550 5.750 5.370 5.550 73,400 +0.09(+1.65%)
Aug 17, 2004 5.460 5.650 5.400 5.460 52,900 -0.01(-0.18%)
Aug 16, 2004 5.290 5.470 5.170 5.470 27,200 +0.07(+1.30%)
Aug 13, 2004 5.310 5.400 4.810 5.400 56,600 +0.06(+1.12%)
Aug 12, 2004 5.500 5.500 5.270 5.340 12,200 -0.16(-2.91%)
Aug 11, 2004 5.120 5.650 5.120 5.500 51,200 +0.05(+0.92%)
Aug 10, 2004 5.250 5.550 5.190 5.450 68,600 +0.21(+4.01%)
Aug 09, 2004 5.500 5.500 5.000 5.240 90,300 -0.26(-4.73%)
Aug 06, 2004 5.000 5.500 4.720 5.500 64,100 +0.22(+4.17%)
Aug 05, 2004 5.479 5.479 5.050 5.280 43,400 -0.22(-4.00%)
Aug 04, 2004 5.390 5.540 5.200 5.500 67,100 +0.09(+1.66%)
Aug 03, 2004 5.390 5.500 5.240 5.410 21,190 -0.08(-1.46%)
Aug 02, 2004 5.230 5.500 5.000 5.490 23,400 +0.18(+3.39%)
Jul 30, 2004 5.670 5.670 5.190 5.310 78,800 -0.19(-3.45%)
Jul 29, 2004 5.830 5.830 5.400 5.500 87,800 -0.30(-5.17%)
Jul 28, 2004 5.100 5.800 5.100 5.800 129,700 +0.53(+10.06%)
Jul 27, 2004 4.900 5.270 4.900 5.270 75,600 +0.22(+4.36%)
Jul 26, 2004 5.120 5.200 5.000 5.050 16,600 -0.04(-0.79%)
Jul 23, 2004 5.210 5.210 5.010 5.090 9,900 -0.04(-0.78%)
Jul 22, 2004 5.090 5.240 5.000 5.130 37,400 +0.13(+2.60%)
Jul 21, 2004 5.090 5.090 4.950 5.000 26,500 +0.00(+0.00%)
Jul 20, 2004 4.870 5.080 4.870 5.000 47,400 -0.02(-0.40%)
Jul 19, 2004 4.860 5.020 4.850 5.020 76,600 +0.03(+0.60%)
Jul 16, 2004 4.950 4.990 4.860 4.990 121,600 +0.04(+0.81%)
Jul 15, 2004 4.840 5.050 4.800 4.950 102,200 +0.05(+1.02%)
Jul 14, 2004 4.800 4.950 4.730 4.900 117,400 +0.08(+1.66%)
Jul 13, 2004 4.790 4.870 4.770 4.820 84,600 -0.01(-0.21%)
Jul 12, 2004 4.720 4.850 4.720 4.830 61,400 +0.01(+0.21%)
Jul 09, 2004 4.820 4.890 4.780 4.820 71,700 +0.04(+0.84%)
Jul 08, 2004 4.830 4.960 4.650 4.780 168,500 -0.02(-0.42%)
Jul 07, 2004 4.780 4.900 4.460 4.800 150,800 +0.09(+1.91%)
Jul 06, 2004 4.720 4.790 4.710 4.710 46,700 -0.04(-0.84%)
Jul 02, 2004 4.900 4.900 4.600 4.750 38,400 -0.01(-0.21%)
Jul 01, 2004 4.830 4.980 4.750 4.760 82,600 -0.08(-1.65%)
Jun 30, 2004 4.930 5.000 4.840 4.840 94,700 -0.01(-0.21%)
Jun 29, 2004 4.900 4.920 4.830 4.850 71,500 +0.05(+1.04%)
Jun 28, 2004 4.900 4.900 4.800 4.800 117,600 +0.04(+0.84%)
Jun 25, 2004 4.710 5.020 4.710 4.760 67,700 -0.14(-2.86%)
Jun 24, 2004 4.590 4.920 4.590 4.900 100,600 +0.11(+2.30%)
Jun 23, 2004 4.940 4.980 4.750 4.790 57,500 +0.04(+0.84%)
Jun 22, 2004 4.840 4.860 4.740 4.750 133,200 +0.02(+0.42%)
Jun 21, 2004 4.650 4.850 4.650 4.730 75,500 +0.06(+1.28%)
Jun 18, 2004 4.700 4.840 4.670 4.670 57,000 -0.03(-0.64%)
Jun 17, 2004 4.890 4.890 4.650 4.700 72,600 +0.01(+0.21%)
Jun 16, 2004 4.900 4.900 4.650 4.690 201,200 +0.08(+1.74%)
Jun 15, 2004 4.990 4.990 4.600 4.610 44,300 -0.12(-2.54%)
Jun 14, 2004 4.700 4.840 4.700 4.730 41,900 +0.03(+0.64%)
Jun 10, 2004 4.680 4.770 4.670 4.700 36,500 +0.00(+0.00%)
Jun 09, 2004 4.990 4.990 4.700 4.700 45,700 -0.06(-1.26%)
Jun 08, 2004 4.930 4.940 4.760 4.760 20,700 -0.04(-0.83%)
Jun 07, 2004 4.770 4.950 4.670 4.800 58,900 -0.02(-0.41%)
Jun 04, 2004 4.860 4.950 4.820 4.820 26,200 -0.05(-1.03%)
Jun 03, 2004 4.850 4.940 4.850 4.870 22,100 -0.05(-1.02%)
Jun 02, 2004 4.860 4.980 4.860 4.920 38,500 +0.05(+1.03%)
Jun 01, 2004 4.950 5.000 4.860 4.870 18,800 -0.07(-1.42%)
May 28, 2004 4.840 4.990 4.840 4.940 52,400 +0.05(+1.02%)
May 27, 2004 4.940 4.960 4.880 4.890 28,800 +0.01(+0.20%)
May 26, 2004 5.050 5.050 4.830 4.880 37,900 -0.12(-2.40%)
May 25, 2004 5.030 5.030 4.810 5.000 126,000 +0.12(+2.46%)
May 24, 2004 4.970 5.080 4.865 4.880 42,000 -0.02(-0.41%)
May 21, 2004 4.970 4.970 4.663 4.900 57,300 -0.12(-2.39%)
May 20, 2004 4.890 5.200 4.850 5.020 106,700 -0.03(-0.59%)
May 19, 2004 4.940 5.110 4.940 5.050 56,500 -0.06(-1.17%)
May 18, 2004 4.920 5.110 4.900 5.110 42,700 +0.15(+3.02%)
May 17, 2004 4.940 4.990 4.760 4.960 23,000 +0.03(+0.61%)
May 14, 2004 4.850 4.930 4.800 4.930 73,000 +0.07(+1.44%)
May 13, 2004 4.930 5.150 4.820 4.860 125,500 -0.03(-0.61%)
May 12, 2004 4.940 4.940 4.500 4.890 152,900 +0.08(+1.66%)
May 11, 2004 4.770 5.390 4.630 4.810 105,200 +0.26(+5.71%)
May 10, 2004 4.900 5.100 4.295 4.550 229,300 -0.41(-8.27%)
May 07, 2004 4.900 5.150 4.850 4.960 45,000 +0.05(+1.02%)
May 06, 2004 4.850 4.940 4.600 4.910 83,600 +0.34(+7.44%)
May 05, 2004 4.800 4.800 4.550 4.570 149,300 -0.03(-0.65%)
May 04, 2004 4.810 5.000 4.470 4.600 319,700 -0.27(-5.54%)
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.