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

Exponent Inc (NQ: EXPO )

95.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2006 1.648 1.682 1.648 1.682 131,878 +0.03(+2.00%)
Jan 30, 2006 1.655 1.673 1.648 1.649 133,179 -0.02(-1.25%)
Jan 27, 2006 1.641 1.680 1.647 1.670 609,747 +0.03(+1.72%)
Jan 26, 2006 1.634 1.642 1.623 1.641 103,356 +0.02(+1.07%)
Jan 25, 2006 1.621 1.624 1.600 1.624 130,950 +0.01(+0.44%)
Jan 24, 2006 1.568 1.628 1.562 1.617 55,851 +0.05(+3.12%)
Jan 23, 2006 1.549 1.588 1.539 1.568 96,258 -0.00(-0.11%)
Jan 20, 2006 1.632 1.632 1.560 1.570 151,226 -0.05(-3.05%)
Jan 19, 2006 1.609 1.619 1.588 1.619 118,737 +0.02(+1.27%)
Jan 18, 2006 1.594 1.609 1.587 1.599 135,345 +0.00(+0.10%)
Jan 17, 2006 1.594 1.614 1.594 1.597 145,038 -0.04(-2.45%)
Jan 13, 2006 1.623 1.644 1.609 1.637 68,437 +0.01(+0.51%)
Jan 12, 2006 1.645 1.645 1.629 1.629 50,964 -0.01(-0.40%)
Jan 11, 2006 1.634 1.671 1.633 1.636 88,704 -0.01(-0.50%)
Jan 10, 2006 1.595 1.644 1.595 1.644 52,165 +0.03(+1.63%)
Jan 09, 2006 1.591 1.621 1.574 1.617 122,268 +0.00(+0.07%)
Jan 06, 2006 1.580 1.616 1.578 1.616 35,720 +0.04(+2.47%)
Jan 05, 2006 1.576 1.589 1.573 1.577 85,810 -0.00(-0.14%)
Jan 04, 2006 1.617 1.617 1.570 1.580 106,369 -0.04(-2.31%)
Jan 03, 2006 1.547 1.625 1.547 1.617 212,028 +0.06(+3.70%)
Dec 30, 2005 1.569 1.575 1.542 1.559 125,280 -0.02(-1.39%)
Dec 29, 2005 1.598 1.598 1.580 1.581 140,724 -0.01(-0.79%)
Dec 28, 2005 1.598 1.598 1.591 1.594 48,233 +0.01(+0.35%)
Dec 27, 2005 1.541 1.604 1.522 1.588 222,057 +0.04(+2.34%)
Dec 23, 2005 1.560 1.574 1.527 1.552 76,309 -0.01(-0.49%)
Dec 22, 2005 1.538 1.564 1.520 1.560 80,368 +0.03(+1.83%)
Dec 21, 2005 1.519 1.544 1.519 1.532 84,218 +0.00(+0.29%)
Dec 20, 2005 1.521 1.561 1.511 1.527 243,671 -0.01(-0.54%)
Dec 19, 2005 1.520 1.536 1.520 1.536 80,040 -0.00(-0.29%)
Dec 16, 2005 1.509 1.540 1.509 1.540 419,251 +0.02(+1.56%)
Dec 15, 2005 1.528 1.528 1.500 1.516 114,314 -0.02(-1.08%)
Dec 14, 2005 1.553 1.578 1.533 1.533 98,906 -0.01(-0.57%)
Dec 13, 2005 1.554 1.556 1.535 1.542 79,886 -0.01(-0.85%)
Dec 12, 2005 1.547 1.564 1.547 1.555 171,029 +0.00(+0.14%)
Dec 09, 2005 1.547 1.569 1.543 1.553 288,729 +0.01(+0.89%)
Dec 08, 2005 1.540 1.559 1.538 1.539 139,068 -0.01(-0.92%)
Dec 07, 2005 1.551 1.569 1.550 1.553 516,902 +0.00(+0.18%)
Dec 06, 2005 1.547 1.567 1.530 1.550 174,806 +0.01(+0.64%)
Dec 05, 2005 1.531 1.541 1.492 1.541 45,976 +0.02(+1.34%)
Dec 02, 2005 1.538 1.553 1.494 1.520 226,316 -0.02(-1.46%)
Dec 01, 2005 1.525 1.565 1.492 1.543 149,533 +0.04(+2.67%)
Nov 30, 2005 1.521 1.550 1.493 1.503 86,283 -0.02(-1.33%)
Nov 29, 2005 1.542 1.542 1.511 1.523 54,868 -0.01(-0.40%)
Nov 28, 2005 1.577 1.577 1.528 1.529 42,755 -0.06(-3.60%)
Nov 25, 2005 1.592 1.593 1.580 1.586 70,102 -0.01(-0.41%)
Nov 23, 2005 1.585 1.597 1.585 1.593 60,938 -0.00(-0.03%)
Nov 22, 2005 1.585 1.593 1.585 1.593 91,371 +0.03(+1.75%)
Nov 21, 2005 1.571 1.571 1.538 1.566 47,178 -0.02(-1.42%)
Nov 18, 2005 1.600 1.601 1.584 1.588 46,986 +0.00(+0.10%)
Nov 17, 2005 1.553 1.588 1.528 1.587 34,755 +0.03(+2.23%)
Nov 16, 2005 1.561 1.561 1.510 1.552 98,651 -0.01(-0.63%)
Nov 15, 2005 1.607 1.607 1.558 1.562 30,414 -0.03(-1.76%)
Nov 14, 2005 1.587 1.609 1.587 1.590 67,809 -0.01(-0.41%)
Nov 11, 2005 1.580 1.606 1.577 1.597 319,580 +0.00(+0.21%)
Nov 10, 2005 1.583 1.608 1.535 1.593 126,408 -0.00(-0.07%)
Nov 09, 2005 1.502 1.602 1.502 1.594 81,069 +0.09(+5.87%)
Nov 08, 2005 1.526 1.526 1.500 1.506 27,302 -0.03(-1.83%)
Nov 07, 2005 1.533 1.541 1.517 1.534 68,246 -0.01(-0.43%)
Nov 04, 2005 1.548 1.556 1.534 1.541 185,017 -0.04(-2.47%)
Nov 03, 2005 1.593 1.607 1.576 1.580 196,093 -0.01(-0.86%)
Nov 02, 2005 1.592 1.593 1.575 1.593 297,884 +0.01(+0.45%)
Nov 01, 2005 1.584 1.589 1.564 1.586 108,607 +0.00(+0.17%)
Oct 31, 2005 1.543 1.619 1.543 1.583 187,793 +0.03(+2.13%)
Oct 28, 2005 1.547 1.554 1.539 1.550 205,312 +0.00(+0.32%)
Oct 27, 2005 1.559 1.567 1.545 1.545 80,686 -0.03(-1.75%)
Oct 26, 2005 1.571 1.584 1.562 1.573 77,629 -0.02(-1.14%)
Oct 25, 2005 1.617 1.633 1.579 1.591 77,747 -0.04(-2.56%)
Oct 24, 2005 1.630 1.634 1.615 1.633 102,310 +0.01(+0.44%)
Oct 21, 2005 1.604 1.626 1.604 1.626 97,905 +0.03(+1.58%)
Oct 20, 2005 1.623 1.623 1.586 1.600 119,437 -0.03(-1.72%)
Oct 19, 2005 1.602 1.628 1.602 1.628 632,099 +0.03(+1.58%)
Oct 18, 2005 1.587 1.628 1.555 1.603 261,691 -0.02(-1.08%)
Oct 17, 2005 1.624 1.634 1.610 1.621 124,415 -0.03(-1.63%)
Oct 14, 2005 1.643 1.648 1.638 1.648 27,092 +0.03(+1.73%)
Oct 13, 2005 1.591 1.621 1.584 1.620 58,645 +0.04(+2.33%)
Oct 12, 2005 1.586 1.587 1.566 1.583 75,654 +0.00(+0.24%)
Oct 11, 2005 1.638 1.642 1.577 1.579 121,003 -0.04(-2.64%)
Oct 10, 2005 1.640 1.645 1.621 1.622 90,470 -0.02(-1.44%)
Oct 07, 2005 1.619 1.648 1.619 1.645 69,984 +0.03(+2.15%)
Oct 06, 2005 1.652 1.697 1.604 1.611 147,850 -0.04(-2.46%)
Oct 05, 2005 1.672 1.677 1.643 1.652 59,090 -0.03(-1.92%)
Oct 04, 2005 1.699 1.703 1.673 1.684 116,361 +0.00(+0.10%)
Oct 03, 2005 1.700 1.717 1.680 1.682 128,383 -0.04(-2.45%)
Sep 30, 2005 1.655 1.736 1.655 1.725 426,432 +0.05(+3.09%)
Sep 29, 2005 1.642 1.673 1.631 1.673 220,273 +0.05(+2.80%)
Sep 28, 2005 1.615 1.642 1.615 1.627 276,079 +0.01(+0.75%)
Sep 27, 2005 1.619 1.638 1.591 1.615 51,473 +0.01(+0.79%)
Sep 26, 2005 1.598 1.642 1.569 1.603 145,192 +0.03(+2.06%)
Sep 23, 2005 1.570 1.570 1.540 1.570 25,400 +0.02(+1.10%)
Sep 22, 2005 1.612 1.612 1.538 1.553 68,901 -0.06(-4.01%)
Sep 21, 2005 1.622 1.633 1.613 1.618 70,958 -0.01(-0.61%)
Sep 20, 2005 1.609 1.639 1.608 1.628 81,223 +0.00(+0.17%)
Sep 19, 2005 1.606 1.634 1.594 1.625 77,565 +0.00(+0.27%)
Sep 16, 2005 1.598 1.634 1.581 1.621 454,271 +0.04(+2.25%)
Sep 15, 2005 1.572 1.585 1.566 1.585 66,134 +0.01(+0.42%)
Sep 14, 2005 1.608 1.626 1.569 1.578 40,043 -0.00(-0.28%)
Sep 13, 2005 1.617 1.617 1.566 1.583 21,495 -0.04(-2.44%)
Sep 12, 2005 1.632 1.632 1.608 1.622 86,283 -0.01(-0.64%)
Sep 09, 2005 1.611 1.642 1.610 1.633 58,344 +0.04(+2.77%)
Sep 08, 2005 1.629 1.629 1.589 1.589 51,455 -0.05(-3.25%)
Sep 07, 2005 1.619 1.642 1.619 1.642 19,976 +0.01(+0.67%)
Sep 06, 2005 1.582 1.633 1.582 1.631 38,741 +0.06(+3.70%)
Sep 02, 2005 1.617 1.617 1.570 1.573 24,153 -0.06(-3.70%)
Sep 01, 2005 1.648 1.659 1.633 1.633 73,506 -0.01(-0.90%)
Aug 31, 2005 1.538 1.648 1.538 1.648 124,506 +0.11(+7.14%)
Aug 30, 2005 1.515 1.538 1.499 1.538 52,957 +0.01(+0.36%)
Aug 29, 2005 1.515 1.534 1.515 1.533 59,209 +0.01(+0.72%)
Aug 26, 2005 1.534 1.550 1.518 1.522 79,367 -0.03(-1.74%)
Aug 25, 2005 1.543 1.569 1.543 1.549 34,409 +0.01(+0.97%)
Aug 24, 2005 1.581 1.581 1.531 1.534 39,042 -0.03(-1.66%)
Aug 23, 2005 1.549 1.560 1.544 1.560 51,582 +0.02(+1.50%)
Aug 22, 2005 1.532 1.562 1.524 1.537 42,409 -0.01(-0.50%)
Aug 19, 2005 1.544 1.581 1.544 1.544 37,422 +0.01(+0.50%)
Aug 18, 2005 1.536 1.543 1.495 1.537 58,981 -0.03(-1.62%)
Aug 17, 2005 1.552 1.564 1.537 1.562 30,987 +0.00(+0.00%)
Aug 16, 2005 1.634 1.634 1.552 1.562 205,293 -0.07(-4.28%)
Aug 15, 2005 1.531 1.634 1.531 1.632 70,212 +0.12(+7.84%)
Aug 12, 2005 1.513 1.518 1.456 1.513 157,815 -0.00(-0.15%)
Aug 11, 2005 1.543 1.550 1.511 1.515 125,262 -0.02(-1.29%)
Aug 10, 2005 1.592 1.596 1.535 1.535 35,920 -0.05(-3.09%)
Aug 09, 2005 1.596 1.606 1.584 1.584 10,920 -0.01(-0.59%)
Aug 08, 2005 1.645 1.645 1.566 1.593 53,211 -0.01(-0.89%)
Aug 05, 2005 1.612 1.613 1.598 1.608 42,764 -0.04(-2.47%)
Aug 04, 2005 1.676 1.677 1.648 1.648 93,873 -0.03(-1.70%)
Aug 03, 2005 1.682 1.691 1.662 1.677 68,510 +0.00(+0.13%)
Aug 02, 2005 1.671 1.676 1.662 1.675 137,329 +0.02(+1.09%)
Aug 01, 2005 1.621 1.661 1.621 1.656 126,936 +0.02(+1.43%)
Jul 29, 2005 1.638 1.664 1.621 1.633 78,539 -0.02(-1.15%)
Jul 28, 2005 1.621 1.652 1.621 1.652 97,104 +0.04(+2.28%)
Jul 27, 2005 1.639 1.653 1.609 1.615 136,365 -0.03(-1.93%)
Jul 26, 2005 1.648 1.673 1.634 1.647 154,193 -0.00(-0.07%)
Jul 25, 2005 1.632 1.689 1.632 1.648 241,523 -0.00(-0.27%)
Jul 22, 2005 1.558 1.654 1.558 1.653 332,676 +0.09(+5.54%)
Jul 21, 2005 1.591 1.598 1.566 1.566 144,009 -0.03(-2.06%)
Jul 20, 2005 1.594 1.619 1.525 1.599 261,445 -0.02(-0.99%)
Jul 19, 2005 1.527 1.619 1.527 1.615 399,539 +0.08(+5.49%)
Jul 18, 2005 1.515 1.538 1.504 1.531 45,667 -0.01(-0.35%)
Jul 15, 2005 1.497 1.536 1.497 1.536 97,423 +0.01(+0.97%)
Jul 14, 2005 1.538 1.538 1.505 1.521 55,514 -0.00(-0.07%)
Jul 13, 2005 1.538 1.538 1.522 1.522 102,838 -0.02(-1.04%)
Jul 12, 2005 1.545 1.545 1.528 1.538 27,584 -0.01(-0.60%)
Jul 11, 2005 1.557 1.568 1.537 1.548 220,119 -0.01(-0.95%)
Jul 08, 2005 1.543 1.575 1.533 1.563 117,672 +0.05(+2.97%)
Jul 07, 2005 1.584 1.584 1.511 1.517 133,826 -0.06(-4.00%)
Jul 06, 2005 1.615 1.619 1.579 1.581 75,344 -0.03(-2.14%)
Jul 05, 2005 1.585 1.615 1.576 1.615 182,924 +0.04(+2.47%)
Jul 01, 2005 1.553 1.576 1.553 1.576 252,999 +0.01(+0.38%)
Jun 30, 2005 1.585 1.589 1.555 1.570 47,423 -0.01(-0.69%)
Jun 29, 2005 1.572 1.581 1.567 1.581 110,400 +0.00(+0.10%)
Jun 28, 2005 1.579 1.593 1.511 1.580 204,365 -0.00(-0.31%)
Jun 27, 2005 1.593 1.596 1.571 1.584 629,760 -0.01(-0.93%)
Jun 24, 2005 1.583 1.607 1.573 1.599 1,643,334 +0.03(+1.96%)
Jun 23, 2005 1.593 1.593 1.567 1.569 112,002 -0.02(-1.11%)
Jun 22, 2005 1.566 1.586 1.560 1.586 173,696 +0.03(+1.83%)
Jun 21, 2005 1.556 1.566 1.548 1.558 93,082 +0.02(+1.21%)
Jun 20, 2005 1.592 1.592 1.530 1.539 213,020 -0.02(-1.58%)
Jun 17, 2005 1.577 1.577 1.556 1.564 249,787 -0.00(-0.32%)
Jun 16, 2005 1.538 1.571 1.538 1.569 316,695 +0.03(+1.96%)
Jun 15, 2005 1.522 1.538 1.510 1.538 130,840 +0.03(+1.89%)
Jun 14, 2005 1.538 1.538 1.498 1.510 142,972 -0.02(-1.58%)
Jun 13, 2005 1.492 1.534 1.492 1.534 144,091 +0.04(+2.80%)
Jun 10, 2005 1.515 1.525 1.487 1.492 99,916 -0.05(-3.00%)
Jun 09, 2005 1.428 1.538 1.428 1.538 141,452 +0.10(+6.91%)
Jun 08, 2005 1.467 1.482 1.436 1.439 122,650 -0.01(-0.98%)
Jun 07, 2005 1.415 1.467 1.390 1.453 193,927 +0.08(+5.63%)
Jun 06, 2005 1.367 1.377 1.367 1.376 19,111 -0.01(-0.63%)
Jun 03, 2005 1.390 1.397 1.367 1.385 43,046 -0.02(-1.37%)
Jun 02, 2005 1.361 1.404 1.361 1.404 62,166 +0.03(+2.04%)
Jun 01, 2005 1.375 1.378 1.363 1.376 71,568 +0.01(+1.09%)
May 31, 2005 1.346 1.365 1.344 1.361 48,788 -0.01(-0.68%)
May 27, 2005 1.372 1.380 1.370 1.370 64,970 -0.00(-0.32%)
May 26, 2005 1.375 1.375 1.371 1.375 55,514 +0.00(+0.00%)
May 25, 2005 1.363 1.386 1.342 1.375 250,005 +0.00(+0.08%)
May 24, 2005 1.370 1.385 1.367 1.374 369,489 +0.02(+1.46%)
May 23, 2005 1.319 1.354 1.314 1.354 204,010 +0.04(+2.83%)
May 20, 2005 1.316 1.321 1.313 1.316 131,041 +0.00(+0.13%)
May 19, 2005 1.321 1.321 1.305 1.315 110,710 -0.01(-0.62%)
May 18, 2005 1.325 1.335 1.318 1.323 141,971 +0.01(+0.54%)
May 17, 2005 1.316 1.319 1.316 1.316 11,685 +0.00(+0.08%)
May 16, 2005 1.308 1.328 1.308 1.315 116,106 -0.00(-0.08%)
May 13, 2005 1.333 1.336 1.303 1.316 165,214 -0.02(-1.72%)
May 12, 2005 1.341 1.348 1.331 1.339 60,792 +0.01(+0.45%)
May 11, 2005 1.360 1.360 1.330 1.333 200,324 +0.00(+0.04%)
May 10, 2005 1.355 1.355 1.323 1.332 122,850 -0.03(-2.14%)
May 09, 2005 1.358 1.371 1.358 1.361 214,176 +0.00(+0.04%)
May 06, 2005 1.361 1.373 1.360 1.361 246,911 +0.01(+0.90%)
May 05, 2005 1.352 1.356 1.332 1.349 614,953 -0.01(-0.49%)
May 04, 2005 1.327 1.374 1.327 1.355 548,791 +0.04(+2.83%)
May 03, 2005 1.308 1.343 1.301 1.318 250,387 -0.00(-0.04%)
May 02, 2005 1.293 1.319 1.291 1.319 293,197 +0.01(+0.71%)
Apr 29, 2005 1.294 1.310 1.283 1.309 323,048 +0.01(+0.42%)
Apr 28, 2005 1.316 1.326 1.292 1.304 435,414 -0.02(-1.50%)
Apr 27, 2005 1.327 1.347 1.318 1.324 154,348 -0.03(-1.87%)
Apr 26, 2005 1.347 1.355 1.340 1.349 228,755 -0.00(-0.16%)
Apr 25, 2005 1.332 1.363 1.332 1.351 392,404 +0.00(+0.16%)
Apr 22, 2005 1.369 1.396 1.346 1.349 304,974 -0.00(-0.24%)
Apr 21, 2005 1.363 1.363 1.346 1.352 281,257 +0.01(+0.45%)
Apr 20, 2005 1.346 1.361 1.344 1.346 1,026,469 +0.00(+0.00%)
Apr 19, 2005 1.324 1.353 1.311 1.346 116,352 +0.05(+4.17%)
Apr 18, 2005 1.267 1.300 1.267 1.292 55,268 +0.00(+0.21%)
Apr 15, 2005 1.306 1.311 1.289 1.289 81,897 -0.00(-0.13%)
Apr 14, 2005 1.310 1.310 1.273 1.291 90,961 -0.02(-1.26%)
Apr 13, 2005 1.351 1.361 1.306 1.308 38,459 -0.04(-2.90%)
Apr 12, 2005 1.309 1.351 1.298 1.347 92,727 +0.03(+2.13%)
Apr 11, 2005 1.311 1.325 1.292 1.319 72,823 -0.01(-0.79%)
Apr 08, 2005 1.381 1.381 1.310 1.329 67,063 -0.06(-4.39%)
Apr 07, 2005 1.384 1.390 1.382 1.390 31,852 +0.00(+0.20%)
Apr 06, 2005 1.372 1.391 1.372 1.387 42,964 +0.02(+1.77%)
Apr 05, 2005 1.334 1.363 1.330 1.363 85,310 +0.02(+1.64%)
Apr 04, 2005 1.306 1.345 1.306 1.341 148,432 +0.03(+2.35%)
Apr 01, 2005 1.302 1.316 1.300 1.310 398,119 -0.00(-0.17%)
Mar 31, 2005 1.305 1.315 1.294 1.313 271,601 -0.00(-0.08%)
Mar 30, 2005 1.298 1.316 1.298 1.314 92,818 +0.00(+0.00%)
Mar 29, 2005 1.309 1.314 1.290 1.314 391,367 +0.00(+0.32%)
Mar 28, 2005 1.305 1.319 1.305 1.309 354,390 -0.00(-0.23%)
Mar 24, 2005 1.308 1.313 1.305 1.313 731,815 +0.01(+0.55%)
Mar 23, 2005 1.297 1.310 1.297 1.305 299,222 +0.01(+0.85%)
Mar 22, 2005 1.300 1.315 1.294 1.294 536,869 -0.02(-1.17%)
Mar 21, 2005 1.322 1.324 1.287 1.310 217,106 +0.00(+0.34%)
Mar 18, 2005 1.329 1.329 1.296 1.305 576,921 -0.01(-0.79%)
Mar 17, 2005 1.300 1.319 1.279 1.316 722,323 +0.03(+2.35%)
Mar 16, 2005 1.279 1.288 1.274 1.286 438,563 +0.00(+0.09%)
Mar 15, 2005 1.280 1.289 1.269 1.285 454,125 +0.00(+0.34%)
Mar 14, 2005 1.270 1.280 1.270 1.280 79,185 +0.00(+0.00%)
Mar 11, 2005 1.297 1.297 1.270 1.280 116,489 -0.02(-1.89%)
Mar 10, 2005 1.308 1.317 1.283 1.305 32,434 -0.01(-1.04%)
Mar 09, 2005 1.316 1.326 1.316 1.319 118,536 -0.01(-0.95%)
Mar 08, 2005 1.334 1.337 1.320 1.331 145,329 -0.02(-1.22%)
Mar 07, 2005 1.433 1.433 1.345 1.348 45,230 -0.09(-6.09%)
Mar 04, 2005 1.394 1.450 1.392 1.435 172,822 +0.05(+3.45%)
Mar 03, 2005 1.357 1.394 1.342 1.387 412,571 +0.04(+2.93%)
Mar 02, 2005 1.329 1.381 1.323 1.348 145,129 +0.01(+0.45%)
Mar 01, 2005 1.336 1.345 1.327 1.342 191,206 +0.01(+0.99%)
Feb 28, 2005 1.297 1.328 1.290 1.328 183,716 +0.04(+2.89%)
Feb 25, 2005 1.313 1.313 1.291 1.291 250,606 -0.02(-1.18%)
Feb 24, 2005 1.291 1.314 1.291 1.306 95,666 +0.00(+0.34%)
Feb 23, 2005 1.283 1.303 1.283 1.302 132,488 +0.01(+0.68%)
Feb 22, 2005 1.294 1.305 1.285 1.293 504,816 +0.00(+0.17%)
Feb 18, 2005 1.288 1.299 1.288 1.291 585,348 +0.01(+0.43%)
Feb 17, 2005 1.308 1.313 1.275 1.286 403,853 -0.03(-2.01%)
Feb 16, 2005 1.270 1.315 1.260 1.312 963,074 +0.05(+3.74%)
Feb 15, 2005 1.282 1.282 1.239 1.265 1,284,666 -0.02(-1.46%)
Feb 14, 2005 1.318 1.318 1.281 1.283 191,069 -0.01(-1.10%)
Feb 11, 2005 1.289 1.319 1.289 1.298 186,419 +0.00(+0.13%)
Feb 10, 2005 1.265 1.300 1.265 1.296 345,963 +0.01(+0.94%)
Feb 09, 2005 1.264 1.294 1.264 1.284 913,356 +0.03(+2.14%)
Feb 08, 2005 1.237 1.272 1.237 1.257 266,887 -0.00(-0.17%)
Feb 07, 2005 1.274 1.288 1.234 1.259 1,208,347 -0.01(-0.87%)
Feb 04, 2005 1.367 1.367 1.265 1.270 1,959,839 -0.09(-6.81%)
Feb 03, 2005 1.370 1.370 1.342 1.363 73,570 +0.00(+0.24%)
Feb 02, 2005 1.324 1.366 1.324 1.360 308,250 +0.02(+1.52%)
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.