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

8X8 Inc (NQ: EGHT )

2.590 -0.220 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 1.970 2.030 1.870 1.900 542,360 -0.08(-4.04%)
Aug 30, 2005 1.980 2.040 1.960 1.980 468,190 +0.00(+0.00%)
Aug 29, 2005 1.960 2.120 1.870 1.980 1,297,909 +0.01(+0.51%)
Aug 26, 2005 2.040 2.040 1.880 1.970 727,086 -0.05(-2.48%)
Aug 25, 2005 1.800 2.020 1.750 2.020 1,525,277 +0.22(+12.22%)
Aug 24, 2005 1.790 1.800 1.730 1.800 301,543 +0.02(+1.12%)
Aug 23, 2005 1.770 1.800 1.750 1.780 122,823 -0.01(-0.56%)
Aug 22, 2005 1.690 1.830 1.670 1.790 246,059 +0.03(+1.70%)
Aug 19, 2005 1.750 1.780 1.740 1.760 85,656 +0.02(+1.15%)
Aug 18, 2005 1.730 1.800 1.690 1.740 261,454 -0.01(-0.57%)
Aug 17, 2005 1.810 1.830 1.730 1.750 299,966 -0.05(-2.78%)
Aug 16, 2005 1.800 1.850 1.790 1.800 262,474 +0.01(+0.56%)
Aug 15, 2005 1.860 1.860 1.780 1.790 171,724 -0.05(-2.72%)
Aug 12, 2005 1.780 1.840 1.770 1.840 219,548 +0.06(+3.37%)
Aug 11, 2005 1.770 1.820 1.770 1.780 173,475 +0.02(+1.14%)
Aug 10, 2005 1.840 1.860 1.760 1.760 269,652 -0.07(-3.83%)
Aug 09, 2005 1.810 1.850 1.770 1.830 276,488 +0.07(+3.98%)
Aug 08, 2005 1.820 1.870 1.760 1.760 385,084 -0.08(-4.35%)
Aug 05, 2005 1.850 1.880 1.790 1.840 587,194 -0.05(-2.65%)
Aug 04, 2005 1.950 1.990 1.890 1.890 258,195 -0.09(-4.55%)
Aug 03, 2005 1.950 1.990 1.950 1.980 165,588 +0.01(+0.51%)
Aug 02, 2005 1.970 2.020 1.950 1.970 237,405 +0.00(+0.01%)
Aug 01, 2005 1.920 1.990 1.890 1.970 465,597 +0.04(+2.07%)
Jul 29, 2005 1.950 2.010 1.930 1.930 233,858 -0.03(-1.53%)
Jul 28, 2005 2.000 2.000 1.900 1.960 410,390 -0.02(-1.01%)
Jul 27, 2005 2.000 2.036 1.930 1.980 485,035 +0.04(+2.06%)
Jul 26, 2005 2.050 2.050 1.920 1.940 500,475 -0.07(-3.48%)
Jul 25, 2005 2.080 2.100 2.000 2.010 382,924 -0.02(-0.99%)
Jul 22, 2005 2.030 2.140 1.920 2.030 1,349,648 +0.01(+0.50%)
Jul 21, 2005 1.900 2.030 1.900 2.020 672,546 +0.11(+5.76%)
Jul 20, 2005 1.910 1.940 1.850 1.910 457,313 +0.02(+1.06%)
Jul 19, 2005 1.900 1.930 1.860 1.890 452,073 +0.01(+0.53%)
Jul 18, 2005 1.900 1.910 1.860 1.880 247,034 -0.01(-0.53%)
Jul 15, 2005 1.930 1.930 1.880 1.890 267,118 -0.01(-0.53%)
Jul 14, 2005 1.900 1.970 1.890 1.900 471,941 +0.01(+0.53%)
Jul 13, 2005 1.910 1.950 1.850 1.890 631,260 +0.01(+0.53%)
Jul 12, 2005 2.000 2.020 1.830 1.880 1,422,516 -0.16(-7.84%)
Jul 11, 2005 1.870 2.090 1.850 2.040 2,163,646 +0.17(+9.09%)
Jul 08, 2005 1.580 1.880 1.550 1.870 1,722,988 +0.31(+19.87%)
Jul 07, 2005 1.500 1.570 1.450 1.560 426,385 +0.05(+3.31%)
Jul 06, 2005 1.570 1.580 1.510 1.510 425,720 -0.01(-0.66%)
Jul 05, 2005 1.600 1.640 1.510 1.520 932,300 -0.12(-7.32%)
Jul 01, 2005 1.640 1.720 1.600 1.640 598,900 -0.03(-1.80%)
Jun 30, 2005 1.750 1.790 1.650 1.670 1,056,439 -0.09(-5.11%)
Jun 29, 2005 1.850 1.850 1.760 1.760 559,729 -0.02(-1.12%)
Jun 28, 2005 1.860 1.870 1.760 1.780 648,430 -0.06(-3.26%)
Jun 27, 2005 1.830 1.870 1.750 1.840 467,785 +0.02(+1.10%)
Jun 24, 2005 1.860 1.900 1.800 1.820 562,559 -0.05(-2.67%)
Jun 23, 2005 1.900 1.980 1.860 1.870 416,589 -0.04(-2.09%)
Jun 22, 2005 1.950 2.020 1.900 1.910 574,587 -0.05(-2.55%)
Jun 21, 2005 2.000 2.040 1.950 1.960 588,658 -0.05(-2.49%)
Jun 20, 2005 2.000 2.050 1.970 2.010 470,990 -0.09(-4.29%)
Jun 17, 2005 2.060 2.110 1.950 2.100 1,445,527 +0.01(+0.48%)
Jun 16, 2005 2.070 2.160 2.060 2.090 490,143 -0.04(-1.88%)
Jun 15, 2005 2.170 2.220 2.090 2.130 468,864 -0.01(-0.47%)
Jun 14, 2005 2.210 2.210 2.110 2.140 332,258 -0.05(-2.42%)
Jun 13, 2005 2.300 2.300 2.150 2.193 738,800 -0.09(-3.82%)
Jun 10, 2005 2.140 2.280 2.100 2.280 780,414 +0.18(+8.57%)
Jun 09, 2005 2.100 2.240 2.080 2.100 389,943 -0.05(-2.33%)
Jun 08, 2005 2.180 2.200 2.060 2.150 569,567 +0.00(+0.00%)
Jun 07, 2005 2.190 2.250 2.122 2.150 1,092,277 +0.08(+3.86%)
Jun 06, 2005 2.220 2.240 2.020 2.070 626,685 -0.05(-2.36%)
Jun 03, 2005 2.020 2.210 1.890 2.120 1,109,612 +0.08(+3.92%)
Jun 02, 2005 2.100 2.150 1.980 2.040 849,429 -0.04(-1.92%)
Jun 01, 2005 1.970 2.200 1.950 2.080 1,454,113 +0.15(+7.77%)
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%)
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.