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

Charles & Colvard (NQ: CTHR )

0.3054 -0.0431 (-12.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 12.86 13.12 12.80 12.94 133,426 +0.14(+1.10%)
May 27, 2005 12.80 12.88 12.68 12.80 113,481 +0.22(+1.73%)
May 26, 2005 12.51 12.86 12.45 12.58 153,705 +0.13(+1.03%)
May 25, 2005 12.17 12.48 11.76 12.45 127,638 +0.41(+3.40%)
May 24, 2005 11.80 12.45 11.67 12.04 143,625 +0.39(+3.35%)
May 23, 2005 11.61 11.68 11.53 11.65 79,062 +0.19(+1.62%)
May 20, 2005 11.24 11.59 11.21 11.47 129,813 +0.01(+0.11%)
May 19, 2005 11.52 11.55 10.98 11.46 70,040 +0.10(+0.85%)
May 18, 2005 11.10 11.44 10.91 11.36 135,000 +0.20(+1.84%)
May 17, 2005 11.46 11.46 11.05 11.16 91,353 -0.09(-0.80%)
May 16, 2005 12.03 12.12 10.73 11.24 299,393 -0.87(-7.18%)
May 13, 2005 12.25 12.26 12.00 12.12 118,521 -0.04(-0.37%)
May 12, 2005 12.47 12.47 12.01 12.16 111,992 -0.06(-0.52%)
May 11, 2005 12.28 12.38 12.01 12.22 181,316 +0.06(+0.53%)
May 10, 2005 11.52 12.41 11.52 12.16 230,925 +0.64(+5.56%)
May 09, 2005 11.51 11.55 11.22 11.52 112,288 +0.09(+0.78%)
May 06, 2005 11.52 11.64 11.17 11.43 108,462 +0.20(+1.82%)
May 05, 2005 10.82 11.61 10.82 11.23 258,400 +0.16(+1.42%)
May 04, 2005 11.52 11.80 10.58 11.07 441,357 -0.50(-4.29%)
May 03, 2005 12.22 12.22 11.46 11.56 335,650 -0.42(-3.47%)
May 02, 2005 12.13 12.13 11.68 11.98 264,971 +0.01(+0.11%)
Apr 29, 2005 11.52 12.04 11.01 11.97 343,563 +0.52(+4.52%)
Apr 28, 2005 11.46 11.81 11.39 11.45 259,568 +0.14(+1.20%)
Apr 27, 2005 10.88 11.46 10.80 11.32 255,495 +0.17(+1.55%)
Apr 26, 2005 11.04 11.46 10.96 11.14 274,080 +0.19(+1.75%)
Apr 25, 2005 10.88 11.20 10.40 10.95 350,090 +0.12(+1.12%)
Apr 22, 2005 9.907 10.88 9.907 10.83 240,275 +0.84(+8.46%)
Apr 21, 2005 9.978 10.08 9.664 9.984 139,586 +0.17(+1.76%)
Apr 20, 2005 9.670 10.01 9.670 9.811 102,746 -0.08(-0.78%)
Apr 19, 2005 10.10 10.16 9.318 9.888 281,931 -0.06(-0.58%)
Apr 18, 2005 8.960 10.02 8.960 9.946 151,323 +0.53(+5.58%)
Apr 15, 2005 9.606 9.843 9.306 9.420 47,172 -0.30(-3.10%)
Apr 14, 2005 9.914 9.920 9.466 9.722 100,410 -0.12(-1.17%)
Apr 13, 2005 9.722 9.939 9.664 9.837 128,118 +0.20(+2.06%)
Apr 12, 2005 9.651 9.747 9.535 9.638 50,260 -0.05(-0.53%)
Apr 11, 2005 9.664 9.784 9.459 9.690 53,818 +0.06(+0.66%)
Apr 08, 2005 9.440 9.824 9.242 9.626 95,835 +0.04(+0.47%)
Apr 07, 2005 9.760 9.760 9.498 9.581 210,107 -0.02(-0.20%)
Apr 06, 2005 9.344 9.664 9.190 9.600 146,930 +0.47(+5.12%)
Apr 05, 2005 8.800 9.344 8.660 9.133 124,738 +0.50(+5.78%)
Apr 04, 2005 8.698 8.698 8.326 8.634 60,167 -0.07(-0.81%)
Apr 01, 2005 8.256 8.806 8.256 8.704 104,600 +0.54(+6.67%)
Mar 31, 2005 8.051 8.339 8.013 8.160 21,118 +0.22(+2.74%)
Mar 30, 2005 7.328 8.243 7.328 7.942 72,312 +0.60(+8.10%)
Mar 29, 2005 8.038 8.448 7.251 7.347 90,246 -0.88(-10.73%)
Mar 28, 2005 9.024 9.024 8.064 8.230 98,691 -0.63(-7.08%)
Mar 24, 2005 8.794 9.088 8.602 8.858 155,451 +0.54(+6.46%)
Mar 23, 2005 7.994 8.730 7.910 8.320 110,046 +0.22(+2.77%)
Mar 22, 2005 8.109 8.109 7.917 8.096 40,150 +0.05(+0.64%)
Mar 21, 2005 7.782 8.294 7.680 8.045 97,737 +0.33(+4.32%)
Mar 18, 2005 7.206 7.750 7.206 7.711 75,927 +0.52(+7.20%)
Mar 17, 2005 7.041 7.258 7.041 7.194 22,435 +0.08(+1.17%)
Mar 16, 2005 7.590 7.590 7.046 7.110 19,750 -0.36(-4.88%)
Mar 15, 2005 6.848 7.546 6.848 7.475 52,950 +0.53(+7.66%)
Mar 14, 2005 6.906 6.943 6.848 6.943 23,875 +0.01(+0.09%)
Mar 11, 2005 6.848 6.944 6.848 6.937 8,906 -0.01(-0.10%)
Mar 10, 2005 6.848 6.963 6.848 6.944 20,498 +0.05(+0.74%)
Mar 09, 2005 7.104 7.104 6.848 6.893 38,612 -0.08(-1.10%)
Mar 08, 2005 7.040 7.283 6.970 6.970 46,856 -0.01(-0.09%)
Mar 07, 2005 6.848 7.020 6.848 6.976 16,187 +0.10(+1.49%)
Mar 04, 2005 6.868 6.912 6.848 6.874 32,175 +0.02(+0.28%)
Mar 03, 2005 6.784 6.906 6.720 6.854 31,237 +0.11(+1.61%)
Mar 02, 2005 6.227 6.746 6.208 6.746 78,928 +0.67(+10.95%)
Mar 01, 2005 5.946 6.144 5.946 6.080 43,756 +0.13(+2.15%)
Feb 28, 2005 5.888 5.958 5.888 5.952 18,268 +0.06(+1.09%)
Feb 25, 2005 5.971 6.080 5.760 5.888 33,687 -0.10(-1.60%)
Feb 24, 2005 6.016 6.021 5.978 5.984 8,375 -0.02(-0.32%)
Feb 23, 2005 6.067 6.202 5.997 6.003 9,707 -0.10(-1.57%)
Feb 22, 2005 6.182 6.291 6.099 6.099 8,875 -0.15(-2.36%)
Feb 18, 2005 6.400 6.400 6.246 6.246 30,231 -0.06(-0.91%)
Feb 17, 2005 6.048 6.368 6.010 6.304 48,905 +0.22(+3.68%)
Feb 16, 2005 6.003 6.080 6.003 6.080 18,875 +0.00(+0.01%)
Feb 15, 2005 5.990 6.086 5.990 6.079 20,437 +0.04(+0.63%)
Feb 14, 2005 6.150 6.157 6.042 6.042 19,883 +0.00(+0.00%)
Feb 11, 2005 6.080 6.106 6.022 6.042 17,437 -0.01(-0.11%)
Feb 10, 2005 6.140 6.140 6.048 6.048 5,103 -0.03(-0.53%)
Feb 09, 2005 6.117 6.227 5.978 6.080 5,437 -0.04(-0.63%)
Feb 08, 2005 5.990 6.208 5.990 6.118 25,250 +0.12(+2.03%)
Feb 07, 2005 6.144 6.195 5.997 5.997 31,117 -0.19(-3.10%)
Feb 04, 2005 6.138 6.234 6.138 6.189 13,250 +0.06(+0.94%)
Feb 03, 2005 5.965 6.131 5.907 6.131 11,140 +0.18(+3.01%)
Feb 02, 2005 5.920 5.952 5.850 5.952 9,875 +0.04(+0.65%)
Feb 01, 2005 5.747 5.914 5.709 5.914 33,203 +0.17(+3.01%)
Jan 31, 2005 5.606 5.754 5.606 5.741 10,937 +0.01(+0.22%)
Jan 28, 2005 5.613 5.728 5.613 5.728 2,768 -0.03(-0.44%)
Jan 27, 2005 5.696 5.760 5.670 5.754 11,125 +0.03(+0.45%)
Jan 26, 2005 5.613 5.818 5.613 5.728 18,631 +0.03(+0.56%)
Jan 25, 2005 6.010 6.010 5.626 5.696 105,951 -0.33(-5.52%)
Jan 24, 2005 6.112 6.131 6.029 6.029 29,133 -0.08(-1.35%)
Jan 21, 2005 6.336 6.336 6.111 6.111 5,718 -0.09(-1.46%)
Jan 20, 2005 6.304 6.330 6.176 6.202 6,930 -0.04(-0.61%)
Jan 19, 2005 6.445 6.451 6.170 6.239 19,352 -0.21(-3.28%)
Jan 18, 2005 6.240 6.464 6.208 6.451 43,426 +0.25(+4.02%)
Jan 14, 2005 6.080 6.208 5.946 6.202 26,473 -0.01(-0.10%)
Jan 13, 2005 6.150 6.234 6.144 6.208 7,756 +0.00(+0.00%)
Jan 12, 2005 6.432 6.573 6.176 6.208 81,045 -0.28(-4.34%)
Jan 11, 2005 6.445 6.522 6.445 6.490 11,062 -0.02(-0.29%)
Jan 10, 2005 6.330 6.560 6.259 6.509 24,032 +0.24(+3.88%)
Jan 07, 2005 6.272 6.330 6.259 6.266 18,405 -0.05(-0.80%)
Jan 06, 2005 6.342 6.387 6.240 6.316 20,397 -0.05(-0.81%)
Jan 05, 2005 6.624 6.624 6.259 6.368 27,375 -0.16(-2.45%)
Jan 04, 2005 6.733 6.740 6.426 6.528 79,125 -0.19(-2.86%)
Jan 03, 2005 6.797 6.880 6.720 6.720 72,956 -0.09(-1.32%)
Dec 31, 2004 6.560 6.893 6.560 6.810 58,125 +0.25(+3.80%)
Dec 30, 2004 6.554 6.560 6.509 6.560 17,625 +0.05(+0.79%)
Dec 29, 2004 6.400 6.547 6.330 6.509 58,750 +0.11(+1.70%)
Dec 28, 2004 6.285 6.400 6.228 6.400 29,250 +0.16(+2.56%)
Dec 27, 2004 6.285 6.285 6.182 6.240 17,375 +0.06(+0.93%)
Dec 23, 2004 6.316 6.316 6.176 6.182 11,875 -0.05(-0.82%)
Dec 22, 2004 6.176 6.400 6.150 6.234 98,625 +0.03(+0.53%)
Dec 21, 2004 6.074 6.349 5.952 6.201 71,250 +0.13(+2.10%)
Dec 20, 2004 6.003 6.074 5.933 6.074 28,000 +0.17(+2.82%)
Dec 17, 2004 5.638 5.971 5.638 5.907 25,500 +0.26(+4.65%)
Dec 16, 2004 5.632 5.645 5.463 5.645 7,625 +0.11(+1.98%)
Dec 15, 2004 5.619 5.619 5.472 5.535 24,750 -0.14(-2.49%)
Dec 14, 2004 5.670 5.696 5.568 5.677 18,000 -0.02(-0.34%)
Dec 13, 2004 5.786 5.786 5.664 5.696 18,500 +0.07(+1.16%)
Dec 10, 2004 5.581 5.693 5.517 5.631 9,000 +0.13(+2.30%)
Dec 09, 2004 5.555 5.555 5.453 5.504 13,625 -0.09(-1.59%)
Dec 08, 2004 5.504 5.658 5.491 5.593 20,000 -0.06(-1.14%)
Dec 07, 2004 5.690 5.741 5.510 5.658 29,125 -0.15(-2.54%)
Dec 06, 2004 6.010 6.010 5.760 5.805 51,625 +0.01(+0.23%)
Dec 03, 2004 5.946 6.131 5.728 5.791 76,625 -0.30(-4.95%)
Dec 02, 2004 6.080 6.131 6.003 6.093 19,875 +0.08(+1.28%)
Dec 01, 2004 6.112 6.112 5.920 6.016 15,750 -0.09(-1.46%)
Nov 30, 2004 6.080 6.176 5.888 6.105 52,625 -0.02(-0.32%)
Nov 29, 2004 6.240 6.272 6.080 6.125 22,250 -0.02(-0.31%)
Nov 26, 2004 5.920 6.240 5.920 6.144 6,000 +0.08(+1.28%)
Nov 24, 2004 6.016 6.106 5.958 6.067 24,875 +0.02(+0.41%)
Nov 23, 2004 5.856 6.080 5.792 6.042 52,625 +0.22(+3.74%)
Nov 22, 2004 5.888 5.888 5.760 5.824 23,125 +0.06(+1.01%)
Nov 19, 2004 5.856 5.856 5.728 5.766 23,875 -0.09(-1.54%)
Nov 18, 2004 5.792 5.856 5.760 5.856 36,500 +0.10(+1.67%)
Nov 17, 2004 5.760 5.792 5.645 5.760 21,875 -0.06(-1.10%)
Nov 16, 2004 5.939 5.939 5.683 5.824 37,000 +0.00(+0.00%)
Nov 15, 2004 5.824 5.920 5.568 5.824 76,625 +0.07(+1.22%)
Nov 12, 2004 5.280 5.818 5.229 5.754 108,250 +0.51(+9.63%)
Nov 11, 2004 5.114 5.280 5.056 5.248 71,125 +0.16(+3.14%)
Nov 10, 2004 5.069 5.107 5.037 5.088 11,625 +0.10(+2.05%)
Nov 09, 2004 5.018 5.088 4.947 4.986 7,375 +0.11(+2.23%)
Nov 08, 2004 4.781 5.024 4.679 4.877 32,375 +0.15(+3.27%)
Nov 05, 2004 4.646 4.735 4.595 4.723 43,750 +0.09(+1.92%)
Nov 04, 2004 4.800 4.870 4.634 4.634 32,125 -0.13(-2.82%)
Nov 03, 2004 5.011 5.082 4.768 4.768 34,875 -0.23(-4.60%)
Nov 02, 2004 5.120 5.120 4.902 4.998 53,625 -0.05(-0.90%)
Nov 01, 2004 5.120 5.158 5.037 5.043 22,625 -0.07(-1.35%)
Oct 29, 2004 5.056 5.120 5.056 5.112 37,375 +0.01(+0.28%)
Oct 28, 2004 5.056 5.129 5.056 5.098 6,375 -0.04(-0.78%)
Oct 27, 2004 5.184 5.184 5.037 5.139 29,250 +0.04(+0.87%)
Oct 26, 2004 5.210 5.210 5.056 5.094 13,875 -0.13(-2.45%)
Oct 25, 2004 5.299 5.299 5.139 5.222 28,000 -0.04(-0.85%)
Oct 22, 2004 5.088 5.267 4.998 5.267 59,125 +0.27(+5.38%)
Oct 21, 2004 4.819 5.030 4.774 4.998 22,750 +0.15(+3.18%)
Oct 20, 2004 4.864 4.864 4.774 4.844 7,375 -0.03(-0.54%)
Oct 19, 2004 4.870 4.902 4.768 4.870 18,250 +0.03(+0.53%)
Oct 18, 2004 5.101 5.101 4.800 4.845 26,500 -0.05(-1.05%)
Oct 15, 2004 4.833 4.909 4.800 4.896 23,875 +0.03(+0.67%)
Oct 14, 2004 4.832 5.088 4.832 4.863 38,625 +0.01(+0.25%)
Oct 13, 2004 5.152 5.222 4.851 4.851 61,125 -0.43(-8.12%)
Oct 12, 2004 5.242 5.286 5.126 5.280 29,875 +0.03(+0.60%)
Oct 11, 2004 5.498 5.498 5.114 5.249 63,500 -0.16(-2.95%)
Oct 08, 2004 5.280 5.549 5.280 5.408 51,500 +0.10(+1.81%)
Oct 07, 2004 5.472 5.472 5.312 5.312 16,000 -0.12(-2.24%)
Oct 06, 2004 5.286 5.472 5.184 5.434 32,000 +0.12(+2.28%)
Oct 05, 2004 5.536 5.536 5.313 5.313 41,875 -0.10(-1.88%)
Oct 04, 2004 5.562 5.696 5.414 5.414 41,500 -0.09(-1.63%)
Oct 01, 2004 5.485 5.568 5.389 5.504 53,375 +0.04(+0.70%)
Sep 30, 2004 5.568 5.568 5.312 5.466 156,875 +0.15(+2.89%)
Sep 29, 2004 5.453 5.472 5.184 5.312 131,375 -0.15(-2.81%)
Sep 28, 2004 5.018 5.498 4.941 5.466 115,375 +0.52(+10.62%)
Sep 27, 2004 4.742 5.107 4.704 4.941 102,625 +0.20(+4.18%)
Sep 24, 2004 4.717 4.832 4.678 4.742 19,875 -0.01(-0.27%)
Sep 23, 2004 4.960 4.998 4.678 4.755 48,375 -0.13(-2.75%)
Sep 22, 2004 4.851 4.941 4.851 4.890 13,000 +0.03(+0.55%)
Sep 21, 2004 4.922 5.017 4.755 4.863 49,125 -0.19(-3.70%)
Sep 20, 2004 5.114 5.114 4.966 5.050 35,875 -0.07(-1.38%)
Sep 17, 2004 5.178 5.178 4.890 5.120 99,375 +0.05(+1.01%)
Sep 16, 2004 5.024 5.338 4.896 5.069 56,625 +0.10(+1.93%)
Sep 15, 2004 4.602 5.068 4.602 4.973 85,250 +0.40(+8.67%)
Sep 14, 2004 4.653 4.653 4.352 4.576 38,375 +0.00(+0.00%)
Sep 13, 2004 4.589 4.653 4.506 4.576 31,875 -0.01(-0.14%)
Sep 10, 2004 4.550 4.563 4.352 4.582 23,000 +0.19(+4.37%)
Sep 09, 2004 4.589 4.589 4.307 4.390 41,875 -0.15(-3.38%)
Sep 08, 2004 4.525 4.576 4.435 4.544 38,625 -0.04(-0.98%)
Sep 07, 2004 4.301 4.659 4.250 4.589 92,000 +0.33(+7.82%)
Sep 03, 2004 4.243 4.333 4.077 4.256 37,000 +0.19(+4.72%)
Sep 02, 2004 3.878 4.064 3.878 4.064 66,500 +0.13(+3.27%)
Sep 01, 2004 3.885 3.955 3.866 3.935 24,750 +0.05(+1.30%)
Aug 31, 2004 3.840 3.885 3.782 3.885 9,500 +0.04(+1.17%)
Aug 30, 2004 3.866 3.871 3.782 3.840 5,500 -0.03(-0.66%)
Aug 27, 2004 3.866 3.923 3.866 3.866 5,750 +0.00(+0.00%)
Aug 26, 2004 3.776 3.872 3.776 3.866 28,125 +0.04(+1.00%)
Aug 25, 2004 3.872 3.904 3.827 3.827 12,875 +0.00(+0.00%)
Aug 24, 2004 3.872 3.891 3.802 3.827 12,250 -0.03(-0.66%)
Aug 23, 2004 3.782 3.853 3.776 3.853 49,045 +0.06(+1.69%)
Aug 20, 2004 3.795 3.795 3.776 3.789 5,681 -0.03(-0.67%)
Aug 19, 2004 3.840 3.840 3.808 3.814 3,625 -0.01(-0.17%)
Aug 18, 2004 3.744 3.853 3.744 3.821 20,500 +0.04(+1.19%)
Aug 17, 2004 3.744 3.805 3.744 3.776 1,875 +0.00(+0.00%)
Aug 16, 2004 3.808 3.808 3.776 3.776 7,375 +0.00(+0.00%)
Aug 13, 2004 3.776 3.800 3.776 3.776 22,375 +0.00(+0.00%)
Aug 12, 2004 3.744 3.776 3.744 3.776 5,500 -0.03(-0.82%)
Aug 11, 2004 3.782 3.807 3.744 3.807 5,250 +0.01(+0.30%)
Aug 10, 2004 3.744 3.833 3.744 3.796 3,375 +0.02(+0.53%)
Aug 09, 2004 3.789 3.789 3.750 3.776 6,375 -0.06(-1.50%)
Aug 06, 2004 3.750 3.834 3.744 3.834 3,125 +0.00(+0.02%)
Aug 05, 2004 3.833 3.833 3.833 3.833 250 +0.01(+0.32%)
Aug 04, 2004 3.750 3.827 3.744 3.821 3,750 +0.04(+1.19%)
Aug 03, 2004 3.782 3.872 3.776 3.776 4,375 -0.04(-1.17%)
Aug 02, 2004 3.846 3.853 3.821 3.821 15,000 -0.04(-1.00%)
Jul 30, 2004 3.840 3.898 3.834 3.859 18,375 +0.08(+2.03%)
Jul 29, 2004 3.680 3.782 3.680 3.782 11,875 +0.10(+2.60%)
Jul 28, 2004 3.661 3.782 3.654 3.686 29,500 +0.04(+1.05%)
Jul 27, 2004 3.648 3.680 3.648 3.648 19,375 +0.00(+0.00%)
Jul 26, 2004 3.642 3.661 3.616 3.648 9,125 +0.01(+0.37%)
Jul 23, 2004 3.674 3.674 3.584 3.635 30,000 +0.01(+0.16%)
Jul 22, 2004 3.712 3.712 3.437 3.629 38,125 -0.05(-1.39%)
Jul 21, 2004 3.872 3.949 3.680 3.680 26,250 -0.13(-3.35%)
Jul 20, 2004 3.872 3.872 3.795 3.807 16,000 -0.01(-0.18%)
Jul 19, 2004 3.821 3.840 3.808 3.814 15,250 -0.04(-1.14%)
Jul 16, 2004 3.859 3.859 3.859 3.859 250 +0.02(+0.48%)
Jul 15, 2004 3.808 3.872 3.808 3.840 20,250 +0.00(+0.00%)
Jul 14, 2004 3.821 3.840 3.808 3.840 17,750 +0.00(+0.00%)
Jul 13, 2004 3.898 3.898 3.840 3.840 6,500 +0.01(+0.33%)
Jul 12, 2004 3.936 3.936 3.789 3.827 76,500 -0.09(-2.27%)
Jul 09, 2004 3.878 3.987 3.846 3.916 29,875 +0.01(+0.15%)
Jul 08, 2004 3.840 3.923 3.840 3.910 9,875 +0.04(+0.99%)
Jul 07, 2004 3.891 3.904 3.866 3.872 47,000 +0.00(+0.00%)
Jul 06, 2004 3.866 3.885 3.866 3.872 25,500 -0.02(-0.49%)
Jul 02, 2004 3.885 3.916 3.885 3.891 41,250 -0.01(-0.34%)
Jul 01, 2004 3.878 3.917 3.872 3.905 24,000 +0.03(+0.84%)
Jun 30, 2004 3.814 3.898 3.814 3.872 47,875 +0.00(+0.00%)
Jun 29, 2004 3.795 3.872 3.782 3.872 21,000 +0.10(+2.54%)
Jun 28, 2004 3.872 3.872 3.776 3.776 12,375 -0.09(-2.32%)
Jun 25, 2004 3.840 3.872 3.808 3.866 7,625 +0.03(+0.67%)
Jun 24, 2004 3.808 3.840 3.795 3.840 5,125 +0.01(+0.33%)
Jun 23, 2004 3.807 3.827 3.763 3.827 36,250 -0.01(-0.33%)
Jun 22, 2004 3.859 3.859 3.757 3.840 97,750 -0.03(-0.66%)
Jun 21, 2004 3.878 3.923 3.859 3.866 23,250 +0.00(+0.00%)
Jun 18, 2004 3.910 3.917 3.732 3.866 144,250 -0.13(-3.34%)
Jun 17, 2004 3.994 4.000 3.904 3.999 34,500 +0.04(+1.12%)
Jun 16, 2004 3.866 3.987 3.802 3.955 36,375 +0.11(+2.83%)
Jun 15, 2004 3.840 3.878 3.840 3.846 19,875 +0.04(+1.01%)
Jun 14, 2004 3.866 3.904 3.795 3.808 45,250 -0.04(-1.01%)
Jun 10, 2004 3.846 3.872 3.840 3.847 6,000 +0.01(+0.18%)
Jun 09, 2004 3.731 3.872 3.731 3.840 56,625 +0.03(+0.67%)
Jun 08, 2004 3.731 3.821 3.731 3.814 3,875 +0.01(+0.17%)
Jun 07, 2004 3.789 3.872 3.789 3.808 15,750 -0.06(-1.65%)
Jun 04, 2004 3.834 3.872 3.808 3.872 35,625 +0.08(+2.02%)
Jun 03, 2004 3.674 3.917 3.674 3.795 20,500 +0.02(+0.51%)
Jun 02, 2004 3.866 3.866 3.680 3.776 49,125 -0.04(-1.01%)
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.