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

Tempur-Pedic International Inc (NY: TPX )

54.43 +0.44 (+0.81%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2005 4.513 4.535 4.441 4.504 3,437,174 +0.03(+0.59%)
Mar 30, 2005 4.345 4.482 4.325 4.477 6,208,541 +0.09(+2.04%)
Mar 29, 2005 4.412 4.441 4.345 4.388 6,141,421 -0.02(-0.44%)
Mar 28, 2005 4.417 4.427 4.369 4.407 2,649,972 -0.00(-0.11%)
Mar 24, 2005 4.301 4.429 4.301 4.412 6,326,207 +0.13(+3.10%)
Mar 23, 2005 4.417 4.417 4.209 4.279 5,888,688 -0.14(-3.11%)
Mar 22, 2005 4.513 4.523 4.412 4.417 3,903,281 -0.12(-2.66%)
Mar 21, 2005 4.574 4.576 4.501 4.538 4,268,294 -0.05(-1.05%)
Mar 18, 2005 4.646 4.653 4.509 4.586 4,492,440 -0.06(-1.35%)
Mar 17, 2005 4.559 4.649 4.526 4.649 5,699,759 +0.13(+2.83%)
Mar 16, 2005 4.526 4.535 4.482 4.521 9,891,820 -0.01(-0.32%)
Mar 15, 2005 4.569 4.634 4.453 4.535 14,788,219 -0.17(-3.59%)
Mar 14, 2005 4.752 4.801 4.634 4.704 4,957,303 -0.00(-0.10%)
Mar 11, 2005 4.827 4.849 4.707 4.709 4,292,324 -0.11(-2.25%)
Mar 10, 2005 4.827 4.827 4.772 4.818 7,798,275 +0.03(+0.60%)
Mar 09, 2005 4.948 5.008 4.733 4.789 13,122,664 +0.08(+1.69%)
Mar 08, 2005 4.839 4.851 4.690 4.709 6,387,526 -0.14(-2.84%)
Mar 07, 2005 4.791 4.912 4.779 4.847 4,386,789 +0.18(+3.77%)
Mar 04, 2005 4.588 4.690 4.574 4.670 7,120,867 +0.08(+1.79%)
Mar 03, 2005 4.489 4.658 4.489 4.588 3,238,716 +0.11(+2.37%)
Mar 02, 2005 4.526 4.526 4.443 4.482 2,754,379 -0.04(-0.91%)
Mar 01, 2005 4.620 4.622 4.345 4.523 5,692,302 -0.10(-2.14%)
Feb 28, 2005 4.726 4.736 4.620 4.622 2,365,336 -0.10(-2.20%)
Feb 25, 2005 4.670 4.767 4.574 4.726 2,380,665 +0.02(+0.41%)
Feb 24, 2005 4.644 4.743 4.612 4.707 2,070,342 +0.07(+1.51%)
Feb 23, 2005 4.634 4.673 4.610 4.637 2,315,203 +0.02(+0.52%)
Feb 22, 2005 4.731 4.755 4.610 4.612 2,374,865 -0.12(-2.55%)
Feb 18, 2005 4.755 4.798 4.704 4.733 1,222,649 -0.01(-0.20%)
Feb 17, 2005 4.880 4.885 4.682 4.743 2,596,939 -0.13(-2.63%)
Feb 16, 2005 4.736 4.912 4.731 4.871 5,166,119 +0.14(+3.01%)
Feb 15, 2005 4.591 4.767 4.588 4.728 3,277,662 +0.14(+3.05%)
Feb 14, 2005 4.658 4.767 4.465 4.588 4,725,700 -0.08(-1.76%)
Feb 11, 2005 4.694 4.707 4.629 4.670 1,972,563 -0.04(-0.77%)
Feb 10, 2005 4.769 4.820 4.690 4.707 992,289 -0.04(-0.81%)
Feb 09, 2005 4.827 4.827 4.743 4.745 1,526,344 -0.08(-1.70%)
Feb 08, 2005 4.755 4.832 4.731 4.827 3,579,285 +0.06(+1.16%)
Feb 07, 2005 4.786 4.791 4.608 4.772 5,709,703 -0.03(-0.60%)
Feb 04, 2005 4.888 4.888 4.760 4.801 4,291,910 -0.13(-2.69%)
Feb 03, 2005 5.129 5.129 4.888 4.933 2,632,985 -0.20(-3.95%)
Feb 02, 2005 5.131 5.177 5.061 5.136 2,738,221 +0.00(+0.09%)
Feb 01, 2005 5.141 5.180 5.105 5.131 3,424,330 -0.03(-0.61%)
Jan 31, 2005 5.064 5.209 5.064 5.163 4,446,865 +0.17(+3.33%)
Jan 28, 2005 5.093 5.187 4.806 4.996 12,385,180 +0.02(+0.39%)
Jan 27, 2005 4.888 5.008 4.868 4.977 2,659,086 +0.09(+1.93%)
Jan 26, 2005 4.743 4.900 4.743 4.883 1,745,517 +0.14(+3.00%)
Jan 25, 2005 4.622 4.815 4.622 4.740 2,526,091 +0.12(+2.56%)
Jan 24, 2005 4.740 4.745 4.593 4.622 2,096,030 -0.12(-2.49%)
Jan 21, 2005 4.801 4.801 4.716 4.740 2,269,628 -0.06(-1.26%)
Jan 20, 2005 4.863 4.863 4.586 4.801 3,203,499 -0.07(-1.44%)
Jan 19, 2005 4.987 5.020 4.837 4.871 1,660,168 -0.14(-2.70%)
Jan 18, 2005 5.028 5.057 4.912 5.006 1,650,639 -0.02(-0.43%)
Jan 14, 2005 5.136 5.151 4.987 5.028 890,781 -0.05(-0.95%)
Jan 13, 2005 5.117 5.117 4.803 5.076 2,091,886 +0.00(+0.05%)
Jan 12, 2005 5.204 5.283 5.069 5.073 4,149,799 -0.08(-1.59%)
Jan 11, 2005 5.189 5.211 5.117 5.155 1,723,559 -0.02(-0.47%)
Jan 10, 2005 5.020 5.204 5.008 5.180 2,253,056 +0.14(+2.68%)
Jan 07, 2005 5.117 5.117 4.987 5.044 1,809,736 -0.06(-1.23%)
Jan 06, 2005 5.069 5.119 5.064 5.107 1,321,257 +0.04(+0.86%)
Jan 05, 2005 5.143 5.201 4.965 5.064 3,483,577 -0.09(-1.73%)
Jan 04, 2005 5.168 5.201 5.127 5.153 2,384,809 -0.01(-0.28%)
Jan 03, 2005 5.187 5.194 5.044 5.168 2,365,336 +0.05(+0.99%)
Dec 31, 2004 5.073 5.189 5.049 5.117 1,792,335 +0.02(+0.47%)
Dec 30, 2004 5.129 5.143 5.047 5.093 1,254,966 +0.02(+0.48%)
Dec 29, 2004 5.090 5.090 5.028 5.069 1,519,300 +0.01(+0.19%)
Dec 28, 2004 5.020 5.117 4.982 5.059 1,377,189 +0.08(+1.55%)
Dec 27, 2004 5.030 5.102 4.974 4.982 1,681,712 +0.04(+0.73%)
Dec 23, 2004 4.813 4.948 4.813 4.945 1,105,397 +0.13(+2.76%)
Dec 22, 2004 4.803 4.839 4.767 4.813 2,007,780 -0.01(-0.30%)
Dec 21, 2004 4.851 4.875 4.803 4.827 3,558,983 -0.02(-0.50%)
Dec 20, 2004 4.883 4.994 4.731 4.851 1,943,975 -0.07(-1.42%)
Dec 17, 2004 4.875 4.921 4.777 4.921 1,152,215 +0.09(+1.85%)
Dec 16, 2004 4.888 4.888 4.803 4.832 903,211 -0.06(-1.14%)
Dec 15, 2004 4.888 4.948 4.878 4.888 2,953,252 -0.02(-0.49%)
Dec 14, 2004 4.900 4.945 4.851 4.912 2,132,904 +0.03(+0.64%)
Dec 13, 2004 4.827 4.912 4.803 4.880 2,099,344 +0.07(+1.35%)
Dec 10, 2004 4.714 4.866 4.690 4.815 3,142,180 +0.11(+2.26%)
Dec 09, 2004 4.803 4.803 4.658 4.709 2,766,809 -0.10(-2.16%)
Dec 08, 2004 4.755 4.813 4.687 4.813 1,515,986 +0.05(+1.12%)
Dec 07, 2004 4.875 4.875 4.690 4.760 3,804,259 -0.12(-2.38%)
Dec 06, 2004 4.948 5.028 4.868 4.875 7,799,933 +0.14(+3.01%)
Dec 03, 2004 4.685 4.736 4.610 4.733 2,286,615 +0.05(+1.03%)
Dec 02, 2004 4.682 4.704 4.651 4.685 1,148,486 +0.03(+0.57%)
Dec 01, 2004 4.646 4.685 4.637 4.658 4,828,451 -0.02(-0.46%)
Nov 30, 2004 4.395 4.702 4.395 4.680 3,919,439 +0.06(+1.20%)
Nov 29, 2004 4.622 4.653 4.591 4.624 3,208,885 +0.01(+0.31%)
Nov 26, 2004 4.627 4.634 4.600 4.610 944,642 -0.01(-0.26%)
Nov 24, 2004 4.593 4.627 4.586 4.622 4,937,002 +0.03(+0.63%)
Nov 23, 2004 4.622 4.629 4.550 4.593 4,394,246 -0.02(-0.52%)
Nov 22, 2004 4.526 4.646 4.441 4.617 3,390,770 +0.07(+1.59%)
Nov 19, 2004 4.576 4.596 4.538 4.545 5,197,607 -0.05(-1.05%)
Nov 18, 2004 4.675 4.803 4.579 4.593 25,938,320 +0.02(+0.37%)
Nov 17, 2004 4.340 4.579 4.337 4.576 3,020,785 +0.24(+5.51%)
Nov 16, 2004 4.412 4.417 4.332 4.337 2,850,915 -0.12(-2.76%)
Nov 15, 2004 4.588 4.592 4.393 4.460 2,746,093 -0.13(-2.79%)
Nov 12, 2004 4.332 4.588 4.332 4.588 1,912,073 +0.26(+5.91%)
Nov 11, 2004 4.250 4.465 4.250 4.332 3,964,185 +0.08(+1.93%)
Nov 10, 2004 4.115 4.272 4.055 4.250 1,482,426 +0.14(+3.47%)
Nov 09, 2004 4.079 4.127 4.062 4.108 2,711,290 +0.02(+0.47%)
Nov 08, 2004 3.929 4.108 3.929 4.089 2,833,928 +0.16(+4.05%)
Nov 05, 2004 3.934 3.934 3.898 3.929 2,069,099 +0.01(+0.18%)
Nov 04, 2004 3.937 3.937 3.888 3.922 1,471,239 -0.01(-0.31%)
Nov 03, 2004 3.840 3.944 3.828 3.934 2,647,071 +0.09(+2.45%)
Nov 02, 2004 3.801 3.850 3.669 3.840 2,585,338 -0.09(-2.33%)
Nov 01, 2004 3.929 3.958 3.886 3.932 583,772 +0.01(+0.31%)
Oct 29, 2004 3.934 3.958 3.891 3.920 500,495 -0.03(-0.79%)
Oct 28, 2004 3.992 3.992 3.910 3.951 951,271 -0.04(-1.03%)
Oct 27, 2004 3.941 4.007 3.922 3.992 2,590,310 +0.05(+1.29%)
Oct 26, 2004 3.958 3.978 3.886 3.941 1,761,676 -0.02(-0.43%)
Oct 25, 2004 3.934 3.968 3.826 3.958 1,323,328 +0.03(+0.80%)
Oct 22, 2004 3.886 4.011 3.886 3.927 3,651,376 +0.16(+4.29%)
Oct 21, 2004 3.826 3.838 3.765 3.765 688,180 -0.07(-1.76%)
Oct 20, 2004 3.838 3.874 3.782 3.833 2,060,813 -0.00(-0.13%)
Oct 19, 2004 3.826 3.970 3.826 3.838 2,752,308 +0.02(+0.44%)
Oct 18, 2004 3.729 3.828 3.722 3.821 745,770 +0.08(+2.06%)
Oct 15, 2004 3.739 3.763 3.715 3.744 606,974 +0.00(+0.13%)
Oct 14, 2004 3.780 3.806 3.736 3.739 301,622 -0.04(-1.02%)
Oct 13, 2004 3.845 3.845 3.693 3.777 2,536,863 -0.07(-1.76%)
Oct 12, 2004 3.910 3.910 3.838 3.845 2,285,787 -0.07(-1.67%)
Oct 11, 2004 3.765 3.982 3.765 3.910 2,952,009 +0.16(+4.25%)
Oct 08, 2004 3.874 3.898 3.748 3.751 4,026,747 +0.07(+1.90%)
Oct 07, 2004 3.736 3.739 3.669 3.681 234,917 -0.06(-1.49%)
Oct 06, 2004 3.741 3.748 3.719 3.736 406,030 -0.03(-0.71%)
Oct 05, 2004 3.717 3.765 3.676 3.763 302,037 +0.05(+1.23%)
Oct 04, 2004 3.693 3.765 3.678 3.717 563,885 +0.03(+0.92%)
Oct 01, 2004 3.618 3.739 3.616 3.683 1,395,005 +0.07(+1.80%)
Sep 30, 2004 3.584 3.642 3.572 3.618 737,484 +0.05(+1.42%)
Sep 29, 2004 3.565 3.589 3.553 3.567 689,009 -0.01(-0.27%)
Sep 28, 2004 3.562 3.599 3.555 3.577 1,055,679 -0.01(-0.20%)
Sep 27, 2004 3.645 3.645 3.584 3.584 1,099,183 -0.06(-1.72%)
Sep 24, 2004 3.608 3.654 3.591 3.647 3,904,109 +0.05(+1.48%)
Sep 23, 2004 3.666 3.666 3.543 3.594 772,701 -0.07(-1.97%)
Sep 22, 2004 3.596 3.666 3.560 3.666 1,711,129 +0.07(+1.95%)
Sep 21, 2004 3.495 3.608 3.495 3.596 992,289 +0.12(+3.47%)
Sep 20, 2004 3.403 3.546 3.379 3.476 1,093,382 +0.08(+2.49%)
Sep 17, 2004 3.379 3.476 3.379 3.391 1,051,536 +0.02(+0.57%)
Sep 16, 2004 3.326 3.377 3.326 3.372 771,458 +0.07(+2.12%)
Sep 15, 2004 3.283 3.333 3.256 3.302 888,710 +0.03(+0.96%)
Sep 14, 2004 3.101 3.309 3.101 3.270 1,162,159 +0.18(+5.86%)
Sep 13, 2004 3.053 3.101 3.041 3.089 350,512 +0.04(+1.19%)
Sep 10, 2004 3.029 3.065 3.005 3.053 381,586 +0.02(+0.80%)
Sep 09, 2004 3.051 3.080 3.029 3.029 564,299 -0.02(-0.71%)
Sep 08, 2004 2.983 3.065 2.981 3.051 596,616 +0.07(+2.43%)
Sep 07, 2004 2.964 3.019 2.952 2.978 701,438 +0.02(+0.73%)
Sep 03, 2004 3.003 3.027 2.957 2.957 152,468 -0.05(-1.53%)
Sep 02, 2004 2.957 3.024 2.957 3.003 650,063 +0.02(+0.73%)
Sep 01, 2004 2.935 2.988 2.916 2.981 1,184,532 +0.05(+1.56%)
Aug 31, 2004 2.993 3.012 2.913 2.935 332,282 -0.05(-1.54%)
Aug 30, 2004 2.884 3.039 2.872 2.981 1,053,608 +0.13(+4.66%)
Aug 27, 2004 2.872 2.904 2.848 2.848 1,398,734 -0.05(-1.75%)
Aug 26, 2004 2.896 2.988 2.896 2.899 514,996 +0.00(+0.17%)
Aug 25, 2004 2.896 2.940 2.879 2.894 1,352,330 -0.00(-0.08%)
Aug 24, 2004 3.017 3.029 2.896 2.896 1,341,558 -0.12(-3.85%)
Aug 23, 2004 3.065 3.077 3.012 3.012 407,687 -0.04(-1.19%)
Aug 20, 2004 3.106 3.118 3.029 3.048 325,653 -0.04(-1.33%)
Aug 19, 2004 3.159 3.159 3.077 3.089 3,914,467 -0.07(-2.36%)
Aug 18, 2004 3.174 3.210 3.147 3.164 766,900 -0.00(-0.15%)
Aug 17, 2004 3.164 3.184 3.140 3.169 496,351 +0.02(+0.69%)
Aug 16, 2004 3.126 3.198 3.126 3.147 986,074 +0.01(+0.23%)
Aug 13, 2004 3.109 3.162 3.099 3.140 750,328 +0.01(+0.23%)
Aug 12, 2004 2.957 3.167 2.957 3.133 1,550,374 +0.18(+6.13%)
Aug 11, 2004 2.797 2.954 2.776 2.952 1,176,246 +0.14(+4.98%)
Aug 10, 2004 2.780 2.824 2.778 2.812 533,640 +0.02(+0.78%)
Aug 09, 2004 2.848 2.867 2.776 2.790 664,978 -0.06(-2.03%)
Aug 06, 2004 2.892 2.892 2.715 2.848 930,970 -0.05(-1.83%)
Aug 05, 2004 2.945 2.949 2.892 2.901 1,651,882 -0.04(-1.48%)
Aug 04, 2004 3.005 3.005 2.945 2.945 1,155,116 -0.07(-2.32%)
Aug 03, 2004 3.073 3.073 3.000 3.015 243,618 -0.07(-2.19%)
Aug 02, 2004 3.029 3.101 3.007 3.082 443,733 +0.05(+1.59%)
Jul 30, 2004 2.981 3.041 2.957 3.034 340,568 +0.05(+1.78%)
Jul 29, 2004 2.957 2.988 2.942 2.981 358,384 +0.02(+0.65%)
Jul 28, 2004 2.986 3.003 2.947 2.962 620,232 -0.02(-0.81%)
Jul 27, 2004 3.017 3.022 2.947 2.986 1,327,057 -0.03(-1.04%)
Jul 26, 2004 3.116 3.128 2.993 3.017 479,364 -0.10(-3.10%)
Jul 23, 2004 3.261 3.261 2.986 3.114 3,955,485 -0.17(-5.22%)
Jul 22, 2004 3.348 3.348 3.215 3.285 765,657 -0.04(-1.16%)
Jul 21, 2004 3.331 3.355 3.307 3.324 826,562 +0.00(+0.07%)
Jul 20, 2004 3.374 3.379 3.311 3.321 1,672,183 -0.03(-0.86%)
Jul 19, 2004 3.331 3.381 3.331 3.350 1,680,470 +0.02(+0.58%)
Jul 16, 2004 3.326 3.379 3.324 3.331 2,064,956 +0.03(+0.88%)
Jul 15, 2004 3.198 3.307 3.190 3.302 1,318,356 +0.11(+3.32%)
Jul 14, 2004 3.365 3.365 3.181 3.196 2,312,303 -0.17(-5.02%)
Jul 13, 2004 3.422 3.425 3.343 3.365 2,845,529 -0.06(-1.69%)
Jul 12, 2004 3.451 3.476 3.357 3.422 478,121 -0.04(-1.18%)
Jul 09, 2004 3.543 3.548 3.442 3.464 416,802 -0.06(-1.71%)
Jul 08, 2004 3.560 3.560 3.509 3.524 513,338 +0.00(+0.14%)
Jul 07, 2004 3.560 3.570 3.512 3.519 1,008,862 -0.03(-0.95%)
Jul 06, 2004 3.596 3.608 3.519 3.553 1,808,494 +0.03(+0.75%)
Jul 02, 2004 3.490 3.536 3.476 3.526 995,603 +0.04(+1.11%)
Jul 01, 2004 3.381 3.502 3.381 3.488 2,605,225 +0.11(+3.14%)
Jun 30, 2004 3.355 3.381 3.328 3.381 1,517,643 +0.03(+0.79%)
Jun 29, 2004 3.314 3.379 3.285 3.355 1,078,881 +0.04(+1.24%)
Jun 28, 2004 3.331 3.365 3.287 3.314 885,809 -0.02(-0.51%)
Jun 25, 2004 3.304 3.331 3.239 3.331 7,475,522 +0.02(+0.73%)
Jun 24, 2004 3.355 3.377 3.307 3.307 517,482 -0.05(-1.44%)
Jun 23, 2004 3.321 3.367 3.295 3.355 729,612 +0.04(+1.09%)
Jun 22, 2004 3.304 3.333 3.295 3.319 1,247,923 +0.02(+0.51%)
Jun 21, 2004 3.249 3.324 3.249 3.302 1,840,810 +0.05(+1.63%)
Jun 18, 2004 3.263 3.273 3.215 3.249 1,879,342 -0.01(-0.30%)
Jun 17, 2004 3.270 3.275 3.258 3.258 1,066,866 -0.01(-0.37%)
Jun 16, 2004 3.263 3.283 3.244 3.270 3,143,009 +0.01(+0.37%)
Jun 15, 2004 3.307 3.307 3.217 3.258 2,014,823 -0.05(-1.46%)
Jun 14, 2004 3.379 3.379 3.270 3.307 567,614 -0.08(-2.28%)
Jun 10, 2004 3.319 3.415 3.311 3.384 2,516,147 +0.09(+2.71%)
Jun 09, 2004 3.319 3.355 3.295 3.295 1,042,007 -0.01(-0.22%)
Jun 08, 2004 3.200 3.302 3.200 3.302 1,106,640 +0.10(+3.17%)
Jun 07, 2004 3.266 3.283 3.150 3.200 655,863 -0.04(-1.27%)
Jun 04, 2004 3.198 3.244 3.186 3.241 493,037 +0.04(+1.36%)
Jun 03, 2004 3.270 3.270 3.179 3.198 887,467 -0.08(-2.43%)
Jun 02, 2004 3.234 3.283 3.162 3.278 488,479 +0.04(+1.34%)
Jun 01, 2004 3.362 3.362 3.188 3.234 1,136,886 -0.12(-3.60%)
May 28, 2004 3.258 3.367 3.251 3.355 1,125,699 +0.10(+2.96%)
May 27, 2004 3.186 3.270 3.186 3.258 879,595 +0.07(+2.27%)
May 26, 2004 3.053 3.205 3.005 3.186 2,959,052 +0.13(+4.10%)
May 25, 2004 2.964 3.138 2.964 3.060 833,191 +0.10(+3.26%)
May 24, 2004 3.126 3.126 2.872 2.964 4,794,477 -0.16(-5.17%)
May 21, 2004 3.106 3.135 3.053 3.126 495,937 +0.01(+0.39%)
May 20, 2004 3.220 3.270 3.114 3.114 1,234,664 -0.11(-3.30%)
May 19, 2004 3.263 3.263 3.181 3.220 673,265 -0.04(-1.26%)
May 18, 2004 3.355 3.427 3.258 3.261 1,467,096 -0.09(-2.81%)
May 17, 2004 3.377 3.379 3.307 3.355 622,304 -0.02(-0.64%)
May 14, 2004 3.413 3.439 3.357 3.377 642,191 -0.04(-1.06%)
May 13, 2004 3.476 3.521 3.389 3.413 287,950 -0.09(-2.48%)
May 12, 2004 3.524 3.560 3.381 3.500 623,132 -0.03(-0.82%)
May 11, 2004 3.572 3.616 3.500 3.529 1,682,541 -0.02(-0.54%)
May 10, 2004 3.756 3.756 3.480 3.548 1,358,960 -0.21(-5.47%)
May 07, 2004 3.789 3.799 3.707 3.753 324,410 -0.03(-0.77%)
May 06, 2004 4.036 4.036 3.746 3.782 945,057 -0.27(-6.73%)
May 05, 2004 3.898 4.055 3.874 4.055 660,007 +0.16(+4.09%)
May 04, 2004 3.922 3.922 3.874 3.896 772,701 -0.04(-1.04%)
May 03, 2004 3.789 3.958 3.789 3.937 1,190,332 +0.17(+4.48%)
Apr 30, 2004 3.729 3.811 3.688 3.768 797,146 +0.03(+0.71%)
Apr 29, 2004 3.596 3.741 3.596 3.741 481,850 +0.12(+3.33%)
Apr 28, 2004 3.632 3.645 3.572 3.620 1,199,033 -0.04(-1.12%)
Apr 27, 2004 3.765 3.797 3.659 3.661 407,687 -0.14(-3.62%)
Apr 26, 2004 3.886 3.944 3.765 3.799 1,060,651 -0.07(-1.87%)
Apr 23, 2004 4.267 4.267 3.816 3.871 2,163,563 -0.22(-5.37%)
Apr 22, 2004 3.910 4.127 3.823 4.091 2,062,056 +0.21(+5.28%)
Apr 21, 2004 3.903 3.982 3.884 3.886 1,160,916 +0.02(+0.62%)
Apr 20, 2004 3.789 3.884 3.753 3.862 2,401,381 +0.30(+8.40%)
Apr 19, 2004 3.524 3.567 3.509 3.562 423,017 +0.05(+1.51%)
Apr 16, 2004 3.567 3.572 3.355 3.509 1,164,645 -0.06(-1.62%)
Apr 15, 2004 3.584 3.611 3.536 3.567 120,566 +0.01(+0.20%)
Apr 14, 2004 3.645 3.661 3.524 3.560 686,109 -0.11(-2.96%)
Apr 13, 2004 3.705 3.826 3.637 3.669 236,575 -0.00(-0.13%)
Apr 12, 2004 3.654 3.744 3.577 3.674 609,046 +0.04(+1.13%)
Apr 08, 2004 3.657 3.669 3.587 3.632 137,553 -0.02(-0.46%)
Apr 07, 2004 3.669 3.674 3.625 3.649 258,948 -0.01(-0.20%)
Apr 06, 2004 3.661 3.681 3.637 3.657 215,444 -0.01(-0.20%)
Apr 05, 2004 3.698 3.698 3.625 3.664 599,516 -0.02(-0.46%)
Apr 02, 2004 3.741 3.741 3.645 3.681 441,247 -0.04(-1.04%)
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.