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

8X8 Inc (NQ: EGHT )

2.680 +0.090 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2005 1.800 2.000 1.800 1.930 619,188 +0.09(+4.89%)
May 27, 2005 1.850 1.920 1.790 1.840 1,000,953 -0.06(-3.06%)
May 26, 2005 1.950 1.960 1.860 1.898 911,905 +0.02(+0.96%)
May 25, 2005 2.010 2.030 1.820 1.880 2,502,162 -0.36(-16.07%)
May 24, 2005 2.380 2.490 2.130 2.240 1,867,800 -0.14(-5.88%)
May 23, 2005 2.150 2.470 2.040 2.380 3,859,869 +0.33(+16.10%)
May 20, 2005 1.800 2.090 1.760 2.050 1,834,695 +0.25(+13.89%)
May 19, 2005 1.910 1.910 1.760 1.800 843,987 -0.10(-5.26%)
May 18, 2005 2.010 2.090 1.760 1.900 2,423,300 -0.07(-3.55%)
May 17, 2005 1.700 1.990 1.670 1.970 3,677,204 +0.27(+15.88%)
May 16, 2005 1.420 1.700 1.400 1.700 1,692,641 +0.31(+22.30%)
May 13, 2005 1.410 1.440 1.350 1.390 542,155 -0.02(-1.42%)
May 12, 2005 1.410 1.460 1.380 1.410 415,483 -0.03(-2.08%)
May 11, 2005 1.510 1.540 1.350 1.440 1,020,672 -0.07(-4.64%)
May 10, 2005 1.590 1.600 1.484 1.510 699,262 -0.08(-5.03%)
May 09, 2005 1.610 1.650 1.520 1.590 594,611 +0.00(+0.00%)
May 06, 2005 1.550 1.600 1.490 1.590 766,965 +0.04(+2.58%)
May 05, 2005 1.640 1.730 1.480 1.550 1,344,958 -0.09(-5.49%)
May 04, 2005 1.820 1.820 1.610 1.640 1,575,252 -0.01(-0.61%)
May 03, 2005 1.500 1.790 1.480 1.650 4,199,250 +0.16(+10.74%)
May 02, 2005 1.270 1.490 1.250 1.490 2,753,112 +0.29(+24.17%)
Apr 29, 2005 1.170 1.260 1.110 1.200 2,344,812 +0.16(+15.38%)
Apr 28, 2005 1.260 1.310 1.030 1.040 2,584,528 -0.25(-19.38%)
Apr 27, 2005 1.280 1.320 1.260 1.290 367,241 +0.02(+1.57%)
Apr 26, 2005 1.270 1.370 1.260 1.270 901,702 -0.05(-3.79%)
Apr 25, 2005 1.520 1.520 1.290 1.320 1,818,288 -0.21(-13.73%)
Apr 22, 2005 1.570 1.590 1.500 1.530 383,390 -0.05(-3.16%)
Apr 21, 2005 1.550 1.600 1.500 1.580 459,572 +0.04(+2.60%)
Apr 20, 2005 1.530 1.600 1.470 1.540 489,885 +0.00(+0.00%)
Apr 19, 2005 1.540 1.580 1.510 1.540 453,704 +0.02(+1.32%)
Apr 18, 2005 1.570 1.600 1.490 1.520 785,909 -0.08(-5.00%)
Apr 15, 2005 1.730 1.730 1.540 1.600 537,996 -0.08(-4.76%)
Apr 14, 2005 1.610 1.770 1.540 1.680 880,722 +0.05(+3.07%)
Apr 13, 2005 1.630 1.669 1.600 1.630 521,772 +0.00(+0.00%)
Apr 12, 2005 1.640 1.640 1.520 1.630 648,602 -0.01(-0.61%)
Apr 11, 2005 1.720 1.740 1.630 1.640 460,062 -0.08(-4.65%)
Apr 08, 2005 1.770 1.780 1.700 1.720 224,907 -0.01(-0.58%)
Apr 07, 2005 1.750 1.760 1.700 1.730 236,373 -0.02(-1.14%)
Apr 06, 2005 1.770 1.800 1.730 1.750 403,731 +0.00(+0.06%)
Apr 05, 2005 1.770 1.800 1.700 1.749 416,482 -0.00(-0.06%)
Apr 04, 2005 1.750 1.780 1.710 1.750 427,246 +0.05(+2.94%)
Apr 01, 2005 1.780 1.800 1.700 1.700 284,093 +0.03(+1.80%)
Mar 31, 2005 1.730 1.800 1.650 1.670 772,744 +0.00(+0.00%)
Mar 30, 2005 1.620 1.730 1.610 1.670 768,636 +0.06(+3.73%)
Mar 29, 2005 1.760 1.810 1.610 1.610 563,665 -0.17(-9.55%)
Mar 28, 2005 1.800 1.820 1.760 1.780 515,326 -0.06(-3.26%)
Mar 24, 2005 1.860 1.918 1.790 1.840 669,701 -0.04(-2.13%)
Mar 23, 2005 1.900 1.990 1.860 1.880 518,687 -0.03(-1.57%)
Mar 22, 2005 1.960 2.000 1.900 1.910 401,477 -0.04(-2.05%)
Mar 21, 2005 1.970 1.970 1.900 1.950 386,005 +0.07(+3.72%)
Mar 18, 2005 1.910 1.990 1.880 1.880 372,703 -0.05(-2.59%)
Mar 17, 2005 1.980 2.000 1.900 1.930 526,580 -0.06(-3.02%)
Mar 16, 2005 2.050 2.060 1.970 1.990 374,286 -0.03(-1.49%)
Mar 15, 2005 2.050 2.080 2.010 2.020 443,502 +0.01(+0.50%)
Mar 14, 2005 2.140 2.140 2.000 2.010 597,368 +0.01(+0.50%)
Mar 11, 2005 2.000 2.080 1.970 2.000 753,659 +0.02(+1.01%)
Mar 10, 2005 2.050 2.080 1.950 1.980 1,005,888 -0.10(-4.81%)
Mar 09, 2005 2.150 2.270 2.010 2.080 1,162,324 -0.10(-4.59%)
Mar 08, 2005 2.180 2.190 2.110 2.180 759,142 +0.03(+1.40%)
Mar 07, 2005 2.210 2.210 2.110 2.150 1,249,033 +0.00(+0.00%)
Mar 04, 2005 2.220 2.250 2.110 2.150 2,303,028 -0.24(-10.04%)
Mar 03, 2005 2.400 2.490 2.350 2.390 467,176 -0.02(-0.83%)
Mar 02, 2005 2.320 2.470 2.320 2.410 844,013 +0.11(+4.78%)
Mar 01, 2005 2.250 2.350 2.170 2.300 817,748 +0.06(+2.68%)
Feb 28, 2005 2.400 2.400 2.160 2.240 1,533,396 -0.20(-8.20%)
Feb 25, 2005 2.580 2.640 2.400 2.440 855,604 -0.15(-5.79%)
Feb 24, 2005 2.670 2.770 2.500 2.590 629,865 -0.14(-5.13%)
Feb 23, 2005 2.650 2.750 2.650 2.730 325,165 +0.05(+1.87%)
Feb 22, 2005 2.650 2.760 2.630 2.680 432,137 -0.01(-0.37%)
Feb 18, 2005 2.710 2.790 2.690 2.690 657,408 -0.01(-0.37%)
Feb 17, 2005 2.810 2.850 2.670 2.700 555,108 -0.06(-2.17%)
Feb 16, 2005 2.820 2.850 2.710 2.760 470,432 -0.06(-2.13%)
Feb 15, 2005 2.850 2.920 2.780 2.820 382,786 +0.00(+0.00%)
Feb 14, 2005 2.730 2.920 2.690 2.820 558,926 +0.09(+3.30%)
Feb 11, 2005 2.770 2.830 2.660 2.730 727,426 -0.07(-2.50%)
Feb 10, 2005 2.920 3.020 2.780 2.800 557,110 -0.10(-3.61%)
Feb 09, 2005 3.100 3.130 2.830 2.905 748,060 -0.18(-5.68%)
Feb 08, 2005 2.910 3.170 2.880 3.080 1,399,590 +0.16(+5.48%)
Feb 07, 2005 2.950 3.100 2.900 2.920 559,674 -0.10(-3.31%)
Feb 04, 2005 3.050 3.120 2.950 3.020 569,586 -0.06(-1.98%)
Feb 03, 2005 3.330 3.380 3.060 3.081 1,003,700 -0.23(-6.92%)
Feb 02, 2005 3.130 3.340 3.090 3.310 1,182,544 +0.25(+8.17%)
Feb 01, 2005 3.000 3.160 2.910 3.060 1,092,770 +0.16(+5.52%)
Jan 31, 2005 2.910 3.070 2.850 2.900 800,946 +0.09(+3.20%)
Jan 28, 2005 2.830 2.910 2.700 2.810 674,861 -0.01(-0.35%)
Jan 27, 2005 2.820 2.850 2.720 2.820 536,189 +0.01(+0.36%)
Jan 26, 2005 2.720 2.850 2.700 2.810 824,741 +0.15(+5.64%)
Jan 25, 2005 2.600 2.820 2.600 2.660 1,012,807 +0.07(+2.70%)
Jan 24, 2005 2.750 2.810 2.550 2.590 1,156,964 -0.20(-7.17%)
Jan 21, 2005 2.970 3.050 2.750 2.790 1,264,501 -0.19(-6.38%)
Jan 20, 2005 3.000 3.030 2.850 2.980 932,126 -0.06(-1.97%)
Jan 19, 2005 3.150 3.250 2.960 3.040 1,228,987 -0.16(-5.00%)
Jan 18, 2005 3.260 3.300 3.150 3.200 832,040 -0.04(-1.23%)
Jan 14, 2005 3.310 3.350 3.150 3.240 850,228 -0.08(-2.41%)
Jan 13, 2005 3.400 3.450 3.300 3.320 658,231 -0.06(-1.78%)
Jan 12, 2005 3.260 3.400 3.150 3.380 1,245,943 +0.13(+4.00%)
Jan 11, 2005 3.500 3.560 3.170 3.250 1,813,923 -0.25(-7.14%)
Jan 10, 2005 3.700 3.800 3.400 3.500 1,246,328 -0.19(-5.15%)
Jan 07, 2005 3.900 3.930 3.650 3.690 1,211,163 -0.20(-5.14%)
Jan 06, 2005 3.940 4.090 3.870 3.890 1,083,732 +0.01(+0.26%)
Jan 05, 2005 3.910 4.010 3.830 3.880 969,073 +0.05(+1.31%)
Jan 04, 2005 4.080 4.090 3.800 3.830 1,425,734 -0.25(-6.13%)
Jan 03, 2005 4.100 4.120 3.890 4.080 1,252,517 +0.01(+0.25%)
Dec 31, 2004 4.200 4.200 4.050 4.070 520,600 -0.08(-1.93%)
Dec 30, 2004 4.250 4.250 4.070 4.150 803,800 -0.02(-0.48%)
Dec 29, 2004 4.200 4.280 4.100 4.170 822,000 -0.02(-0.48%)
Dec 28, 2004 4.330 4.470 4.100 4.190 2,513,200 -0.04(-0.95%)
Dec 27, 2004 3.960 4.250 3.950 4.230 2,459,000 +0.38(+9.87%)
Dec 23, 2004 3.850 3.930 3.820 3.850 662,300 +0.05(+1.32%)
Dec 22, 2004 3.950 3.980 3.800 3.800 1,132,500 -0.12(-3.06%)
Dec 21, 2004 3.940 4.130 3.860 3.920 3,624,300 +0.27(+7.40%)
Dec 20, 2004 3.950 3.950 3.580 3.650 1,809,100 -0.18(-4.70%)
Dec 17, 2004 4.000 4.120 3.700 3.830 1,628,000 -0.17(-4.25%)
Dec 16, 2004 3.950 4.340 3.890 4.000 3,338,500 +0.07(+1.78%)
Dec 15, 2004 3.950 3.990 3.900 3.930 727,400 +0.03(+0.77%)
Dec 14, 2004 3.910 4.000 3.860 3.900 992,600 +0.00(+0.00%)
Dec 13, 2004 4.240 4.240 3.900 3.900 1,327,600 -0.23(-5.57%)
Dec 10, 2004 4.100 4.240 4.000 4.130 1,901,100 +0.14(+3.51%)
Dec 09, 2004 3.830 4.080 3.700 3.990 2,044,800 +0.10(+2.57%)
Dec 08, 2004 4.200 4.250 3.840 3.890 2,599,700 -0.23(-5.58%)
Dec 07, 2004 4.400 4.820 4.020 4.120 6,701,000 -0.37(-8.24%)
Dec 06, 2004 3.610 4.490 3.550 4.490 7,940,000 +0.89(+24.72%)
Dec 03, 2004 3.560 3.620 3.500 3.600 659,600 +0.04(+1.12%)
Dec 02, 2004 3.570 3.660 3.500 3.560 957,700 +0.06(+1.71%)
Dec 01, 2004 3.690 3.770 3.480 3.500 1,350,100 -0.19(-5.15%)
Nov 30, 2004 3.900 3.940 3.680 3.690 1,141,400 -0.08(-2.12%)
Nov 29, 2004 3.930 3.950 3.700 3.770 1,388,600 -0.01(-0.26%)
Nov 26, 2004 3.800 3.860 3.680 3.780 814,400 -0.06(-1.56%)
Nov 24, 2004 3.660 3.930 3.640 3.840 2,619,200 +0.25(+6.96%)
Nov 23, 2004 3.390 3.730 3.380 3.590 2,452,700 +0.18(+5.28%)
Nov 22, 2004 3.350 3.500 3.250 3.410 1,331,800 +0.06(+1.79%)
Nov 19, 2004 3.370 3.370 3.250 3.350 960,700 +0.01(+0.30%)
Nov 18, 2004 3.250 3.360 3.180 3.340 690,300 +0.11(+3.44%)
Nov 17, 2004 3.250 3.390 3.150 3.229 1,467,200 -0.02(-0.65%)
Nov 16, 2004 3.290 3.320 3.210 3.250 690,800 -0.07(-2.11%)
Nov 15, 2004 3.290 3.440 3.230 3.320 1,976,900 +0.06(+1.84%)
Nov 12, 2004 3.230 3.290 3.150 3.260 1,477,500 +0.10(+3.16%)
Nov 11, 2004 3.410 3.410 3.120 3.160 1,522,800 -0.16(-4.82%)
Nov 10, 2004 3.690 3.770 3.290 3.320 5,199,400 -0.17(-4.87%)
Nov 09, 2004 2.840 3.490 2.780 3.490 6,705,400 +0.66(+23.32%)
Nov 08, 2004 2.850 2.890 2.790 2.830 1,049,500 +0.05(+1.80%)
Nov 05, 2004 2.790 2.820 2.710 2.780 578,900 +0.00(+0.00%)
Nov 04, 2004 2.790 2.840 2.650 2.780 885,500 +0.01(+0.40%)
Nov 03, 2004 2.790 2.960 2.740 2.769 4,296,500 +0.25(+9.88%)
Nov 02, 2004 2.770 2.780 2.500 2.520 2,279,700 -0.26(-9.35%)
Nov 01, 2004 2.830 2.910 2.760 2.780 1,093,300 -0.07(-2.46%)
Oct 29, 2004 2.920 2.920 2.800 2.850 590,200 -0.03(-1.04%)
Oct 28, 2004 2.840 2.970 2.740 2.880 1,623,300 +0.04(+1.41%)
Oct 27, 2004 3.020 3.100 2.800 2.840 2,763,200 -0.28(-8.97%)
Oct 26, 2004 3.180 3.200 3.010 3.120 1,004,500 -0.04(-1.27%)
Oct 25, 2004 3.300 3.330 3.150 3.160 750,500 -0.12(-3.66%)
Oct 22, 2004 3.300 3.490 3.200 3.280 1,160,400 -0.01(-0.30%)
Oct 21, 2004 3.190 3.300 3.090 3.290 993,900 +0.22(+7.17%)
Oct 20, 2004 3.240 3.240 3.050 3.070 799,700 +0.04(+1.32%)
Oct 19, 2004 3.170 3.170 2.890 3.030 1,247,000 -0.03(-0.98%)
Oct 18, 2004 3.230 3.230 3.030 3.060 1,054,900 -0.16(-4.97%)
Oct 15, 2004 3.230 3.240 3.160 3.220 409,300 +0.00(+0.03%)
Oct 14, 2004 3.200 3.220 3.150 3.219 374,600 +0.02(+0.59%)
Oct 13, 2004 3.370 3.400 3.180 3.200 713,500 -0.12(-3.61%)
Oct 12, 2004 3.230 3.340 3.210 3.320 528,600 +0.01(+0.30%)
Oct 11, 2004 3.270 3.380 3.200 3.310 716,900 +0.10(+3.12%)
Oct 08, 2004 3.250 3.310 3.160 3.210 646,500 -0.08(-2.43%)
Oct 07, 2004 3.450 3.450 3.250 3.290 829,400 -0.16(-4.64%)
Oct 06, 2004 3.440 3.500 3.110 3.450 1,601,100 -0.03(-0.86%)
Oct 05, 2004 3.560 3.600 3.400 3.480 1,528,600 -0.08(-2.25%)
Oct 04, 2004 3.690 3.750 3.550 3.560 870,500 -0.05(-1.39%)
Oct 01, 2004 3.750 3.850 3.440 3.610 1,353,000 -0.14(-3.73%)
Sep 30, 2004 3.610 3.770 3.400 3.750 1,393,800 +0.24(+6.84%)
Sep 29, 2004 3.610 3.650 3.500 3.510 998,000 +0.06(+1.74%)
Sep 28, 2004 3.660 3.690 3.350 3.450 1,421,500 -0.14(-3.90%)
Sep 27, 2004 3.520 3.730 3.500 3.590 3,016,500 +0.39(+12.19%)
Sep 24, 2004 3.430 3.430 3.150 3.200 2,553,900 -0.26(-7.51%)
Sep 23, 2004 3.900 3.920 3.400 3.460 3,706,200 -0.38(-9.90%)
Sep 22, 2004 3.980 4.040 3.770 3.840 4,283,500 +0.15(+4.07%)
Sep 21, 2004 3.490 3.820 3.430 3.690 4,313,500 +0.38(+11.48%)
Sep 20, 2004 3.080 3.480 3.040 3.310 3,668,500 +0.27(+8.95%)
Sep 17, 2004 2.799 3.120 2.750 3.038 4,925,000 +0.38(+14.21%)
Sep 16, 2004 2.570 2.690 2.560 2.660 459,189 +0.05(+1.92%)
Sep 15, 2004 2.740 2.740 2.510 2.610 965,100 -0.14(-5.09%)
Sep 14, 2004 2.860 2.870 2.750 2.750 514,100 -0.05(-1.79%)
Sep 13, 2004 2.710 2.860 2.700 2.800 1,126,500 +0.12(+4.48%)
Sep 10, 2004 2.700 2.750 2.610 2.680 699,100 -0.01(-0.37%)
Sep 09, 2004 2.760 2.850 2.530 2.690 1,877,900 -0.09(-3.24%)
Sep 08, 2004 2.870 3.080 2.750 2.780 4,230,684 -0.04(-1.42%)
Sep 07, 2004 2.580 2.900 2.550 2.820 3,529,000 +0.32(+12.80%)
Sep 03, 2004 2.260 2.600 2.200 2.500 2,780,500 +0.22(+9.65%)
Sep 02, 2004 2.080 2.380 2.060 2.280 1,809,100 +0.23(+11.22%)
Sep 01, 2004 2.100 2.100 2.030 2.050 440,100 -0.03(-1.44%)
Aug 31, 2004 2.120 2.180 2.010 2.080 922,700 -0.01(-0.48%)
Aug 30, 2004 2.010 2.180 2.000 2.090 1,800,400 +0.16(+8.29%)
Aug 27, 2004 1.900 1.990 1.880 1.930 377,500 +0.01(+0.52%)
Aug 26, 2004 1.960 2.010 1.910 1.920 343,500 -0.02(-1.03%)
Aug 25, 2004 2.100 2.110 1.880 1.940 1,525,700 -0.10(-4.90%)
Aug 24, 2004 1.870 2.180 1.860 2.040 3,468,700 +0.31(+17.92%)
Aug 23, 2004 1.550 1.760 1.500 1.730 1,008,300 +0.18(+11.61%)
Aug 20, 2004 1.420 1.550 1.380 1.550 301,200 +0.16(+11.51%)
Aug 19, 2004 1.390 1.510 1.380 1.390 389,300 +0.01(+0.72%)
Aug 18, 2004 1.410 1.450 1.320 1.380 664,700 -0.06(-4.17%)
Aug 17, 2004 1.540 1.550 1.419 1.440 357,100 -0.08(-5.26%)
Aug 16, 2004 1.540 1.580 1.490 1.520 251,300 -0.02(-1.30%)
Aug 13, 2004 1.530 1.580 1.510 1.540 130,900 -0.02(-1.16%)
Aug 12, 2004 1.550 1.560 1.500 1.558 205,900 +0.01(+0.52%)
Aug 11, 2004 1.530 1.570 1.500 1.550 295,900 -0.02(-1.27%)
Aug 10, 2004 1.540 1.630 1.540 1.570 149,500 +0.03(+1.95%)
Aug 09, 2004 1.520 1.650 1.500 1.540 245,137 -0.02(-1.28%)
Aug 06, 2004 1.590 1.640 1.500 1.560 323,800 -0.03(-1.89%)
Aug 05, 2004 1.680 1.700 1.510 1.590 550,200 -0.11(-6.47%)
Aug 04, 2004 1.760 1.800 1.700 1.700 233,900 -0.08(-4.49%)
Aug 03, 2004 1.810 1.880 1.780 1.780 188,339 -0.04(-2.20%)
Aug 02, 2004 1.830 2.000 1.800 1.820 222,500 -0.08(-4.21%)
Jul 30, 2004 1.920 1.960 1.800 1.900 244,100 +0.03(+1.60%)
Jul 29, 2004 1.910 1.960 1.820 1.870 299,300 -0.06(-3.11%)
Jul 28, 2004 1.980 2.060 1.810 1.930 692,700 +0.13(+7.22%)
Jul 27, 2004 1.760 1.930 1.650 1.800 523,700 +0.07(+4.05%)
Jul 26, 2004 1.930 2.020 1.720 1.730 703,700 -0.21(-10.82%)
Jul 23, 2004 1.760 1.950 1.680 1.940 1,064,200 +0.23(+13.45%)
Jul 22, 2004 1.670 1.800 1.590 1.710 418,800 +0.04(+2.40%)
Jul 21, 2004 1.800 1.850 1.640 1.670 314,800 -0.10(-5.65%)
Jul 20, 2004 1.660 1.800 1.660 1.770 292,700 +0.05(+2.91%)
Jul 19, 2004 1.790 1.800 1.580 1.720 645,100 -0.03(-1.71%)
Jul 16, 2004 1.910 1.950 1.710 1.750 592,800 -0.14(-7.41%)
Jul 15, 2004 2.090 2.090 1.810 1.890 1,180,900 -0.11(-5.50%)
Jul 14, 2004 2.120 2.140 2.000 2.000 332,900 -0.11(-5.21%)
Jul 13, 2004 2.280 2.300 2.110 2.110 461,300 -0.07(-3.21%)
Jul 12, 2004 2.170 2.280 2.120 2.180 591,500 +0.05(+2.35%)
Jul 09, 2004 2.140 2.160 2.040 2.130 291,300 +0.05(+2.40%)
Jul 08, 2004 2.190 2.190 2.050 2.080 348,500 +0.00(+0.00%)
Jul 07, 2004 2.120 2.230 1.880 2.080 602,300 -0.06(-2.80%)
Jul 06, 2004 2.290 2.300 2.140 2.140 415,300 -0.13(-5.73%)
Jul 02, 2004 2.360 2.360 2.250 2.270 267,200 -0.04(-1.73%)
Jul 01, 2004 2.300 2.450 2.260 2.310 586,700 +0.06(+2.67%)
Jun 30, 2004 2.460 2.460 2.250 2.250 484,900 -0.18(-7.41%)
Jun 29, 2004 2.490 2.490 2.390 2.430 302,700 +0.03(+1.25%)
Jun 28, 2004 2.530 2.540 2.390 2.400 345,600 -0.05(-2.04%)
Jun 25, 2004 2.510 2.580 2.430 2.450 479,400 -0.08(-3.16%)
Jun 24, 2004 2.700 2.730 2.510 2.530 430,100 -0.11(-4.17%)
Jun 23, 2004 2.620 2.800 2.570 2.640 1,333,500 +0.11(+4.35%)
Jun 22, 2004 2.500 2.550 2.390 2.530 631,300 +0.08(+3.27%)
Jun 21, 2004 2.450 2.550 2.350 2.450 643,800 +0.07(+2.94%)
Jun 18, 2004 2.490 2.500 2.370 2.380 241,100 -0.09(-3.64%)
Jun 17, 2004 2.410 2.500 2.360 2.470 428,700 +0.10(+4.22%)
Jun 16, 2004 2.350 2.520 2.330 2.370 498,400 +0.01(+0.42%)
Jun 15, 2004 2.550 2.600 2.310 2.360 572,300 -0.14(-5.60%)
Jun 14, 2004 2.610 2.700 2.500 2.500 357,500 -0.08(-3.10%)
Jun 10, 2004 2.740 2.760 2.570 2.580 369,900 -0.12(-4.45%)
Jun 09, 2004 2.660 2.840 2.600 2.700 1,474,100 +0.16(+6.30%)
Jun 08, 2004 2.510 2.650 2.500 2.540 346,300 -0.06(-2.31%)
Jun 07, 2004 2.660 2.700 2.530 2.600 198,600 +0.01(+0.39%)
Jun 04, 2004 2.650 2.660 2.540 2.590 187,000 +0.07(+2.78%)
Jun 03, 2004 2.690 2.690 2.510 2.520 362,700 -0.15(-5.62%)
Jun 02, 2004 2.780 2.780 2.660 2.670 288,800 -0.08(-2.91%)
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.