Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.57 33.75 32.80 33.52 242,100 +0.05(+0.15%)
Mar 30, 2006 33.14 33.53 32.91 33.47 211,400 +0.41(+1.24%)
Mar 29, 2006 31.60 33.20 31.60 33.06 237,400 +0.51(+1.57%)
Mar 28, 2006 33.10 33.15 32.52 32.55 197,200 -0.65(-1.96%)
Mar 27, 2006 33.31 33.34 33.07 33.20 246,800 -0.10(-0.30%)
Mar 24, 2006 33.45 33.65 33.11 33.30 273,000 -0.15(-0.45%)
Mar 23, 2006 32.54 34.24 32.50 33.45 259,200 +0.91(+2.80%)
Mar 22, 2006 31.90 32.77 31.90 32.54 235,300 +0.89(+2.81%)
Mar 21, 2006 30.89 31.66 30.88 31.65 238,400 +0.76(+2.46%)
Mar 20, 2006 30.01 30.93 29.85 30.89 118,100 +0.89(+2.97%)
Mar 17, 2006 30.06 30.24 29.85 30.00 226,900 -0.06(-0.20%)
Mar 16, 2006 30.15 30.52 29.92 30.06 142,600 -0.03(-0.10%)
Mar 15, 2006 30.40 30.45 30.00 30.09 125,400 -0.29(-0.95%)
Mar 14, 2006 30.70 30.80 30.20 30.38 94,200 -0.39(-1.27%)
Mar 13, 2006 30.60 31.24 30.60 30.77 155,200 +0.24(+0.79%)
Mar 10, 2006 30.10 30.54 29.95 30.53 107,300 +0.48(+1.60%)
Mar 09, 2006 29.65 30.20 29.50 30.05 133,800 +0.27(+0.91%)
Mar 08, 2006 29.72 29.83 29.39 29.78 210,700 +0.02(+0.07%)
Mar 07, 2006 30.28 30.28 29.75 29.76 170,400 -0.67(-2.20%)
Mar 06, 2006 29.77 31.02 29.77 30.43 152,700 -0.29(-0.94%)
Mar 03, 2006 30.71 30.95 30.40 30.72 162,400 +0.01(+0.03%)
Mar 02, 2006 30.72 30.80 30.30 30.71 87,500 -0.09(-0.29%)
Mar 01, 2006 30.95 30.95 30.64 30.80 388,500 -0.06(-0.19%)
Feb 28, 2006 30.73 30.88 30.57 30.86 192,300 +0.13(+0.42%)
Feb 27, 2006 30.93 31.07 30.60 30.73 101,400 -0.10(-0.32%)
Feb 24, 2006 30.80 31.00 30.60 30.83 102,800 +0.07(+0.23%)
Feb 23, 2006 30.65 31.11 30.56 30.76 148,800 +0.02(+0.07%)
Feb 22, 2006 30.54 31.05 30.37 30.74 190,800 +0.20(+0.65%)
Feb 21, 2006 30.10 30.58 29.97 30.54 171,300 +0.54(+1.80%)
Feb 17, 2006 30.32 30.32 30.00 30.00 244,700 -0.26(-0.86%)
Feb 16, 2006 30.25 30.38 29.95 30.26 162,900 +0.04(+0.13%)
Feb 15, 2006 30.00 30.23 29.95 30.22 293,500 +0.22(+0.73%)
Feb 14, 2006 30.00 30.08 29.80 30.00 241,100 +0.00(+0.00%)
Feb 13, 2006 30.30 30.40 29.92 30.00 213,000 -0.38(-1.25%)
Feb 10, 2006 30.55 30.84 30.05 30.38 417,000 -0.79(-2.53%)
Feb 09, 2006 30.52 31.98 30.44 31.17 251,900 +0.62(+2.03%)
Feb 08, 2006 30.55 30.67 30.34 30.55 233,300 -0.05(-0.16%)
Feb 07, 2006 30.73 30.96 30.34 30.60 161,700 +0.07(+0.23%)
Feb 06, 2006 30.64 30.95 30.35 30.53 180,700 -0.11(-0.36%)
Feb 03, 2006 30.65 31.02 30.50 30.64 166,200 -0.09(-0.29%)
Feb 02, 2006 31.25 31.25 30.51 30.73 379,200 -0.52(-1.66%)
Feb 01, 2006 31.47 31.58 31.17 31.25 279,900 -0.22(-0.70%)
Jan 31, 2006 31.72 31.77 31.17 31.47 287,200 -0.28(-0.88%)
Jan 30, 2006 31.60 32.00 31.51 31.75 227,400 -0.20(-0.63%)
Jan 27, 2006 30.70 32.09 30.05 31.95 567,800 +1.50(+4.93%)
Jan 26, 2006 31.16 31.16 27.22 30.45 1,760,500 -1.52(-4.75%)
Jan 25, 2006 32.00 32.18 31.69 31.97 222,700 -0.03(-0.09%)
Jan 24, 2006 32.80 32.84 31.86 32.00 278,500 -0.65(-1.99%)
Jan 23, 2006 32.42 33.04 32.38 32.65 209,000 +0.24(+0.74%)
Jan 20, 2006 33.10 33.10 32.18 32.41 164,600 -0.59(-1.79%)
Jan 19, 2006 32.84 33.45 32.82 33.00 214,200 +0.16(+0.49%)
Jan 18, 2006 31.80 33.11 31.80 32.84 246,000 +0.80(+2.50%)
Jan 17, 2006 32.40 32.40 31.71 32.04 263,700 -0.42(-1.29%)
Jan 13, 2006 32.31 32.80 32.26 32.46 75,500 -0.02(-0.06%)
Jan 12, 2006 32.03 32.61 31.70 32.48 131,000 +0.60(+1.88%)
Jan 11, 2006 31.96 32.05 31.48 31.88 242,600 -0.08(-0.25%)
Jan 10, 2006 31.40 32.12 31.21 31.96 151,200 +0.50(+1.59%)
Jan 09, 2006 31.02 31.91 30.97 31.46 97,900 +0.19(+0.61%)
Jan 06, 2006 30.73 31.27 30.34 31.27 127,500 +0.79(+2.59%)
Jan 05, 2006 30.64 31.09 30.17 30.48 153,500 -0.15(-0.49%)
Jan 04, 2006 31.47 31.53 30.62 30.63 291,900 -0.94(-2.98%)
Jan 03, 2006 31.57 31.85 30.18 31.57 400,000 +0.00(+0.00%)
Dec 30, 2005 30.46 32.45 30.43 31.57 315,500 +1.23(+4.05%)
Dec 29, 2005 29.88 30.53 29.79 30.34 54,100 +0.34(+1.13%)
Dec 28, 2005 29.58 30.21 29.50 30.00 73,200 +0.42(+1.42%)
Dec 27, 2005 30.09 30.10 29.51 29.58 148,400 -0.61(-2.02%)
Dec 23, 2005 29.96 30.28 29.90 30.19 60,700 +0.24(+0.80%)
Dec 22, 2005 29.61 30.15 29.55 29.95 75,300 +0.27(+0.91%)
Dec 21, 2005 29.46 29.90 29.39 29.68 69,200 +0.23(+0.78%)
Dec 20, 2005 29.42 29.55 29.02 29.45 96,100 +0.08(+0.27%)
Dec 19, 2005 29.45 29.66 29.23 29.37 218,400 -0.13(-0.44%)
Dec 16, 2005 29.72 29.83 29.40 29.50 249,700 -0.22(-0.74%)
Dec 15, 2005 30.55 30.55 29.63 29.72 124,700 -1.20(-3.88%)
Dec 14, 2005 30.12 30.92 29.90 30.92 272,600 +0.92(+3.07%)
Dec 13, 2005 29.00 30.17 29.00 30.00 322,800 +1.27(+4.42%)
Dec 12, 2005 28.45 28.80 28.27 28.73 119,000 +0.28(+0.98%)
Dec 09, 2005 28.14 28.65 27.71 28.45 102,800 +0.31(+1.10%)
Dec 08, 2005 27.55 28.47 27.18 28.14 186,900 +0.59(+2.14%)
Dec 07, 2005 27.89 27.89 27.38 27.55 152,700 -0.32(-1.15%)
Dec 06, 2005 27.00 28.03 26.96 27.87 149,000 +0.86(+3.18%)
Dec 05, 2005 27.20 27.41 26.87 27.01 79,900 -0.36(-1.32%)
Dec 02, 2005 26.60 27.40 26.52 27.37 565,600 +0.72(+2.70%)
Dec 01, 2005 26.75 27.03 26.44 26.65 461,800 +0.39(+1.49%)
Nov 30, 2005 26.35 26.54 26.15 26.26 205,400 -0.13(-0.49%)
Nov 29, 2005 26.65 26.82 26.10 26.39 123,300 -0.19(-0.71%)
Nov 28, 2005 27.27 27.40 26.49 26.58 267,400 -0.49(-1.81%)
Nov 25, 2005 27.31 27.31 27.00 27.07 79,900 -0.24(-0.88%)
Nov 23, 2005 27.78 27.96 27.30 27.31 165,300 -0.47(-1.69%)
Nov 22, 2005 27.90 28.02 27.61 27.78 88,300 +0.03(+0.11%)
Nov 21, 2005 27.88 27.89 27.13 27.75 150,300 +0.02(+0.07%)
Nov 18, 2005 27.40 27.79 27.13 27.73 85,100 +0.52(+1.91%)
Nov 17, 2005 27.05 27.37 26.55 27.21 132,100 +0.25(+0.93%)
Nov 16, 2005 26.89 27.15 26.33 26.96 126,900 +0.08(+0.30%)
Nov 15, 2005 27.69 27.97 26.88 26.88 120,600 -0.81(-2.93%)
Nov 14, 2005 27.95 27.95 27.48 27.69 87,600 -0.33(-1.18%)
Nov 11, 2005 28.20 28.35 27.82 28.02 113,200 -0.11(-0.39%)
Nov 10, 2005 27.71 28.24 27.15 28.13 120,000 +0.41(+1.48%)
Nov 09, 2005 27.90 28.33 27.71 27.72 198,000 -0.07(-0.25%)
Nov 08, 2005 28.35 28.48 27.75 27.79 171,900 -0.71(-2.49%)
Nov 07, 2005 28.45 28.60 27.98 28.50 310,700 +0.92(+3.34%)
Nov 04, 2005 27.98 28.03 27.00 27.58 273,000 -0.40(-1.43%)
Nov 03, 2005 28.17 29.58 27.52 27.98 721,000 +0.51(+1.86%)
Nov 02, 2005 25.55 27.82 25.45 27.47 908,900 +2.71(+10.95%)
Nov 01, 2005 24.70 25.36 24.00 24.76 2,265,900 +0.06(+0.24%)
Oct 31, 2005 24.85 24.87 24.20 24.70 427,900 +0.30(+1.23%)
Oct 28, 2005 24.69 25.19 24.30 24.40 726,500 +0.96(+4.10%)
Oct 27, 2005 23.65 23.90 23.13 23.44 294,400 -0.32(-1.35%)
Oct 26, 2005 24.80 24.93 23.47 23.76 650,900 +0.57(+2.46%)
Oct 25, 2005 23.98 23.98 22.86 23.19 305,800 -0.70(-2.93%)
Oct 24, 2005 22.80 23.96 22.71 23.89 239,900 +1.04(+4.55%)
Oct 21, 2005 23.11 23.54 22.79 22.85 181,900 -0.25(-1.08%)
Oct 20, 2005 22.60 23.22 22.50 23.10 150,000 +0.30(+1.32%)
Oct 19, 2005 22.85 22.88 22.36 22.80 344,800 -0.15(-0.65%)
Oct 18, 2005 23.35 23.46 22.68 22.95 88,400 -0.28(-1.21%)
Oct 17, 2005 23.60 23.76 23.00 23.23 133,200 -0.26(-1.11%)
Oct 14, 2005 23.15 23.65 22.61 23.49 176,900 +0.41(+1.78%)
Oct 13, 2005 23.60 23.67 22.84 23.08 186,900 -0.60(-2.53%)
Oct 12, 2005 23.80 23.84 23.34 23.68 228,600 -0.15(-0.63%)
Oct 11, 2005 24.10 24.28 23.79 23.83 218,500 -0.17(-0.71%)
Oct 10, 2005 24.80 24.90 23.65 24.00 199,600 -0.73(-2.95%)
Oct 07, 2005 24.80 24.94 24.26 24.73 168,000 +0.08(+0.32%)
Oct 06, 2005 24.63 24.94 24.29 24.65 306,800 -0.15(-0.60%)
Oct 05, 2005 25.55 25.90 24.80 24.80 289,700 -0.89(-3.46%)
Oct 04, 2005 25.60 25.76 25.11 25.69 209,500 +0.09(+0.35%)
Oct 03, 2005 25.79 26.05 25.51 25.60 351,000 +0.11(+0.43%)
Sep 30, 2005 25.55 25.77 25.00 25.49 268,100 +0.07(+0.28%)
Sep 29, 2005 25.12 25.49 24.66 25.42 162,200 +0.29(+1.15%)
Sep 28, 2005 24.96 25.30 24.92 25.13 342,700 +0.27(+1.09%)
Sep 27, 2005 25.20 25.25 24.50 24.86 215,200 -0.22(-0.88%)
Sep 26, 2005 25.48 25.95 24.95 25.08 268,600 -0.03(-0.12%)
Sep 23, 2005 25.11 25.91 23.90 25.11 492,300 +0.88(+3.63%)
Sep 22, 2005 22.75 24.50 22.61 24.23 788,300 +1.65(+7.31%)
Sep 21, 2005 22.84 22.91 21.50 22.58 1,258,900 -0.21(-0.92%)
Sep 20, 2005 26.63 26.64 22.50 22.79 824,100 -3.90(-14.61%)
Sep 19, 2005 26.85 27.45 26.67 26.69 204,400 -0.36(-1.33%)
Sep 16, 2005 26.89 27.14 26.41 27.05 289,700 +0.36(+1.35%)
Sep 15, 2005 27.28 27.28 26.52 26.69 164,400 -0.59(-2.16%)
Sep 14, 2005 27.94 27.98 27.20 27.28 162,000 -0.66(-2.36%)
Sep 13, 2005 28.40 28.43 27.40 27.94 572,000 -0.91(-3.15%)
Sep 12, 2005 28.58 28.96 28.40 28.85 172,300 +0.17(+0.59%)
Sep 09, 2005 29.31 29.36 28.60 28.68 223,900 -0.78(-2.65%)
Sep 08, 2005 29.60 29.66 29.42 29.46 127,200 -0.24(-0.81%)
Sep 07, 2005 29.39 29.83 29.30 29.70 219,600 +0.63(+2.17%)
Sep 06, 2005 28.29 29.07 28.28 29.07 169,900 +0.78(+2.76%)
Sep 02, 2005 28.38 28.42 28.18 28.29 217,600 -0.09(-0.32%)
Sep 01, 2005 28.81 28.89 28.25 28.38 404,800 -0.03(-0.11%)
Aug 31, 2005 27.37 28.46 27.18 28.41 283,400 +0.75(+2.71%)
Aug 30, 2005 27.32 27.78 27.00 27.66 217,800 +0.40(+1.47%)
Aug 29, 2005 27.40 27.41 26.50 27.26 473,700 -0.29(-1.05%)
Aug 26, 2005 27.65 27.75 27.42 27.55 159,600 -0.12(-0.43%)
Aug 25, 2005 27.25 27.95 27.25 27.67 351,400 +0.51(+1.88%)
Aug 24, 2005 28.00 28.00 27.13 27.16 421,500 -0.84(-3.00%)
Aug 23, 2005 29.20 29.27 27.86 28.00 198,500 -1.28(-4.37%)
Aug 22, 2005 29.50 29.70 28.94 29.28 87,800 -0.22(-0.75%)
Aug 19, 2005 29.45 29.88 29.30 29.50 81,100 +0.03(+0.10%)
Aug 18, 2005 30.30 30.33 29.43 29.47 72,600 -0.92(-3.03%)
Aug 17, 2005 29.97 30.54 29.76 30.39 110,600 +0.52(+1.74%)
Aug 16, 2005 30.99 30.99 29.87 29.87 77,400 -1.18(-3.80%)
Aug 15, 2005 31.05 31.24 30.83 31.05 118,300 -0.06(-0.19%)
Aug 12, 2005 31.00 31.11 30.63 31.11 46,500 +0.06(+0.19%)
Aug 11, 2005 31.15 31.20 30.77 31.05 225,800 +0.00(+0.00%)
Aug 10, 2005 31.05 31.20 30.81 31.05 139,400 +0.06(+0.19%)
Aug 09, 2005 31.80 31.85 30.76 30.99 203,200 -0.81(-2.55%)
Aug 08, 2005 31.65 32.28 31.65 31.80 91,000 +0.40(+1.27%)
Aug 05, 2005 32.45 32.49 31.30 31.40 107,000 -1.05(-3.24%)
Aug 04, 2005 33.15 33.16 32.29 32.45 123,200 -0.85(-2.55%)
Aug 03, 2005 33.40 33.40 33.04 33.30 70,300 -0.11(-0.33%)
Aug 02, 2005 33.15 33.55 32.97 33.41 120,400 +0.32(+0.97%)
Aug 01, 2005 33.26 33.26 32.82 33.09 89,200 -0.17(-0.51%)
Jul 29, 2005 33.35 33.61 33.25 33.26 87,700 -0.01(-0.03%)
Jul 28, 2005 33.44 33.65 32.80 33.27 237,100 -0.05(-0.15%)
Jul 27, 2005 33.43 33.49 33.18 33.32 175,800 +0.01(+0.03%)
Jul 26, 2005 33.59 33.85 33.18 33.31 190,100 -0.29(-0.86%)
Jul 25, 2005 34.93 35.05 33.44 33.60 170,900 -1.54(-4.38%)
Jul 22, 2005 34.70 35.88 34.70 35.14 454,400 +0.44(+1.27%)
Jul 21, 2005 33.00 35.35 32.95 34.70 1,114,200 +4.10(+13.40%)
Jul 20, 2005 29.52 30.65 29.51 30.60 164,800 +0.98(+3.31%)
Jul 19, 2005 29.35 29.95 29.35 29.62 264,200 +0.39(+1.33%)
Jul 18, 2005 29.44 30.23 29.19 29.23 220,400 -0.17(-0.58%)
Jul 15, 2005 29.46 29.48 29.26 29.40 202,500 -0.33(-1.11%)
Jul 14, 2005 29.92 30.21 29.60 29.73 94,800 -0.33(-1.10%)
Jul 13, 2005 30.45 30.60 29.75 30.06 209,600 -0.49(-1.60%)
Jul 12, 2005 30.91 30.92 30.24 30.55 140,200 -0.36(-1.16%)
Jul 11, 2005 30.35 31.15 30.31 30.91 196,700 +0.71(+2.35%)
Jul 08, 2005 30.00 30.47 29.95 30.20 128,100 +0.20(+0.67%)
Jul 07, 2005 29.60 30.09 29.60 30.00 192,600 +0.15(+0.50%)
Jul 06, 2005 31.15 31.16 29.56 29.85 261,000 -1.40(-4.48%)
Jul 05, 2005 31.20 31.30 30.99 31.25 71,500 +0.00(+0.00%)
Jul 01, 2005 31.15 31.40 30.78 31.25 118,000 +0.00(+0.00%)
Jun 30, 2005 31.30 31.77 30.92 31.25 104,400 +0.25(+0.81%)
Jun 29, 2005 30.55 31.19 30.18 31.00 80,400 +0.30(+0.98%)
Jun 28, 2005 30.20 30.97 30.20 30.70 82,800 +0.46(+1.52%)
Jun 27, 2005 30.60 30.60 29.98 30.24 116,800 -0.49(-1.59%)
Jun 24, 2005 30.56 30.77 30.00 30.73 206,500 -0.03(-0.10%)
Jun 23, 2005 29.01 31.67 29.01 30.76 492,500 +1.99(+6.92%)
Jun 22, 2005 28.95 29.25 28.56 28.77 53,500 -0.08(-0.28%)
Jun 21, 2005 28.57 29.01 28.57 28.85 75,500 +0.21(+0.73%)
Jun 20, 2005 28.90 28.90 28.63 28.64 91,800 -0.35(-1.21%)
Jun 17, 2005 29.14 29.39 28.74 28.99 144,700 +0.10(+0.35%)
Jun 16, 2005 29.65 29.73 28.89 28.89 157,700 -0.64(-2.17%)
Jun 15, 2005 29.50 29.75 29.05 29.53 130,100 +0.07(+0.24%)
Jun 14, 2005 28.55 29.59 28.55 29.46 187,300 +1.07(+3.77%)
Jun 13, 2005 28.65 28.69 28.07 28.39 144,000 -0.25(-0.87%)
Jun 10, 2005 28.92 28.99 27.96 28.64 110,200 -0.21(-0.73%)
Jun 09, 2005 28.60 28.88 28.34 28.85 106,700 +0.32(+1.12%)
Jun 08, 2005 29.40 29.40 28.47 28.53 114,300 -0.87(-2.96%)
Jun 07, 2005 28.62 29.74 28.62 29.40 142,700 +0.85(+2.98%)
Jun 06, 2005 28.50 28.68 28.25 28.55 102,400 +0.03(+0.11%)
Jun 03, 2005 29.11 29.25 28.51 28.52 144,400 -0.63(-2.16%)
Jun 02, 2005 29.12 29.15 28.84 29.15 219,300 +0.03(+0.10%)
Jun 01, 2005 27.52 29.61 27.52 29.12 438,900 +1.60(+5.81%)
May 31, 2005 27.66 27.66 26.75 27.52 228,500 -0.14(-0.51%)
May 27, 2005 26.62 27.80 26.60 27.66 144,700 +0.94(+3.52%)
May 26, 2005 26.42 26.97 26.29 26.72 126,000 +0.40(+1.52%)
May 25, 2005 26.64 26.64 26.18 26.32 135,700 -0.32(-1.20%)
May 24, 2005 26.55 26.93 26.25 26.64 102,700 +0.20(+0.76%)
May 23, 2005 26.65 26.95 26.05 26.44 220,400 -0.22(-0.83%)
May 20, 2005 26.71 26.71 26.25 26.66 114,900 -0.09(-0.34%)
May 19, 2005 26.43 27.02 26.30 26.75 186,700 +0.34(+1.29%)
May 18, 2005 25.10 26.45 24.89 26.41 239,900 +1.43(+5.72%)
May 17, 2005 24.65 25.10 24.46 24.98 147,400 +0.43(+1.75%)
May 16, 2005 24.25 24.60 23.95 24.55 189,600 +0.35(+1.45%)
May 13, 2005 25.62 25.72 24.05 24.20 296,000 -1.46(-5.69%)
May 12, 2005 26.48 26.51 25.38 25.66 162,800 -0.82(-3.10%)
May 11, 2005 26.20 26.51 25.95 26.48 203,900 +0.20(+0.76%)
May 10, 2005 26.58 26.64 26.12 26.28 138,000 -0.36(-1.35%)
May 09, 2005 26.86 26.86 26.05 26.64 76,000 -0.47(-1.73%)
May 06, 2005 27.20 27.40 26.76 27.11 129,500 -0.03(-0.11%)
May 05, 2005 26.56 27.14 26.44 27.14 173,000 +0.55(+2.07%)
May 04, 2005 26.65 26.75 26.05 26.59 249,100 +0.04(+0.15%)
May 03, 2005 26.28 27.00 26.09 26.55 283,100 +0.32(+1.22%)
May 02, 2005 26.25 27.35 25.72 26.23 443,000 -0.82(-3.03%)
Apr 29, 2005 27.49 27.49 26.26 27.05 383,500 -0.44(-1.60%)
Apr 28, 2005 27.70 27.91 27.16 27.49 460,000 -0.71(-2.52%)
Apr 27, 2005 28.87 28.98 27.90 28.20 384,700 -0.56(-1.95%)
Apr 26, 2005 29.41 29.96 28.56 28.76 313,200 -0.62(-2.11%)
Apr 25, 2005 29.02 29.44 28.83 29.38 264,000 +0.46(+1.59%)
Apr 22, 2005 30.26 30.27 28.27 28.92 381,500 -1.38(-4.55%)
Apr 21, 2005 29.41 30.30 29.09 30.30 231,700 +0.89(+3.03%)
Apr 20, 2005 29.43 29.78 29.22 29.41 348,900 +0.09(+0.31%)
Apr 19, 2005 27.93 29.34 27.93 29.32 202,600 +1.39(+4.98%)
Apr 18, 2005 27.95 28.40 27.55 27.93 279,500 +0.09(+0.32%)
Apr 15, 2005 28.65 28.91 27.36 27.84 370,400 -0.81(-2.83%)
Apr 14, 2005 29.40 29.50 27.93 28.65 697,600 -1.01(-3.41%)
Apr 13, 2005 30.35 30.56 29.06 29.66 343,500 -0.66(-2.18%)
Apr 12, 2005 31.08 31.08 30.08 30.32 182,600 -0.77(-2.48%)
Apr 11, 2005 30.59 31.73 30.12 31.09 215,300 +0.59(+1.93%)
Apr 08, 2005 31.05 31.05 29.85 30.50 183,300 -0.56(-1.80%)
Apr 07, 2005 31.36 31.38 30.62 31.06 102,800 -0.30(-0.96%)
Apr 06, 2005 30.25 31.49 30.10 31.36 149,100 +1.31(+4.36%)
Apr 05, 2005 30.47 30.47 29.77 30.05 226,300 -0.66(-2.15%)
Apr 04, 2005 30.55 30.95 30.24 30.71 97,300 -0.09(-0.29%)
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.