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

Rb Global Inc (NY: RBA )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 8.733 8.830 8.662 8.780 248,696 +0.03(+0.30%)
May 27, 2005 8.379 8.795 8.365 8.754 197,855 +0.37(+4.39%)
May 26, 2005 8.379 8.407 8.332 8.386 239,798 -0.01(-0.17%)
May 25, 2005 8.450 8.490 8.355 8.400 228,783 -0.05(-0.64%)
May 24, 2005 8.384 8.455 8.379 8.455 116,933 +0.04(+0.50%)
May 23, 2005 8.164 8.495 8.164 8.412 168,198 +0.27(+3.30%)
May 20, 2005 8.127 8.193 8.101 8.143 58,890 +0.00(+0.03%)
May 19, 2005 8.049 8.143 8.037 8.141 167,350 +0.10(+1.29%)
May 18, 2005 8.049 8.060 8.001 8.037 339,362 +0.00(+0.00%)
May 17, 2005 8.072 8.096 8.032 8.037 196,160 -0.03(-0.41%)
May 16, 2005 8.025 8.084 8.023 8.070 205,905 +0.04(+0.56%)
May 13, 2005 8.096 8.108 8.025 8.025 55,501 -0.05(-0.58%)
May 12, 2005 8.195 8.230 8.023 8.072 210,565 -0.13(-1.58%)
May 11, 2005 8.119 8.202 8.060 8.202 214,802 +0.11(+1.31%)
May 10, 2005 8.072 8.124 8.023 8.096 277,505 +0.02(+0.29%)
May 09, 2005 8.051 8.141 8.030 8.072 259,287 +0.04(+0.56%)
May 06, 2005 8.119 8.129 7.983 8.027 125,407 -0.12(-1.42%)
May 05, 2005 8.164 8.186 8.108 8.143 174,553 -0.01(-0.12%)
May 04, 2005 8.183 8.214 8.096 8.153 558,824 -0.03(-0.35%)
May 03, 2005 8.254 8.254 8.025 8.181 734,649 +0.09(+1.14%)
May 02, 2005 8.108 8.115 8.030 8.089 689,739 +0.06(+0.76%)
Apr 29, 2005 7.777 8.030 7.770 8.027 418,165 +0.25(+3.22%)
Apr 28, 2005 7.662 7.827 7.662 7.777 342,327 +0.12(+1.54%)
Apr 27, 2005 7.647 7.702 7.647 7.659 162,266 +0.02(+0.28%)
Apr 26, 2005 7.671 7.683 7.624 7.638 329,617 -0.01(-0.12%)
Apr 25, 2005 7.529 7.692 7.522 7.647 222,852 +0.32(+4.38%)
Apr 22, 2005 7.317 7.338 7.310 7.326 88,124 +0.01(+0.13%)
Apr 21, 2005 7.246 7.345 7.234 7.317 141,083 +0.09(+1.27%)
Apr 20, 2005 7.116 7.258 7.116 7.225 88,124 +0.10(+1.46%)
Apr 19, 2005 7.112 7.138 7.081 7.121 92,784 +0.00(+0.07%)
Apr 18, 2005 7.161 7.161 7.095 7.116 74,142 -0.06(-0.79%)
Apr 15, 2005 7.204 7.225 7.149 7.173 100,834 -0.05(-0.69%)
Apr 14, 2005 7.258 7.272 7.215 7.223 68,635 -0.03(-0.42%)
Apr 13, 2005 7.293 7.322 7.253 7.253 238,951 -0.04(-0.55%)
Apr 12, 2005 7.411 7.418 7.265 7.293 224,546 -0.13(-1.78%)
Apr 11, 2005 7.515 7.518 7.423 7.426 104,223 -0.10(-1.35%)
Apr 08, 2005 7.435 7.527 7.411 7.527 138,541 +0.06(+0.85%)
Apr 07, 2005 7.482 7.503 7.463 7.463 31,775 +0.00(+0.00%)
Apr 06, 2005 7.447 7.501 7.435 7.463 76,261 +0.00(+0.06%)
Apr 05, 2005 7.423 7.459 7.423 7.459 799,894 +0.04(+0.48%)
Apr 04, 2005 7.452 7.452 7.388 7.423 244,883 -0.03(-0.38%)
Apr 01, 2005 7.459 7.487 7.447 7.452 121,170 -0.01(-0.09%)
Mar 31, 2005 7.518 7.555 7.435 7.459 69,482 -0.06(-0.75%)
Mar 30, 2005 7.518 7.541 7.485 7.515 74,990 -0.01(-0.13%)
Mar 29, 2005 7.588 7.617 7.525 7.525 130,914 -0.05(-0.69%)
Mar 28, 2005 7.551 7.605 7.551 7.577 69,906 +0.03(+0.34%)
Mar 24, 2005 7.473 7.591 7.473 7.551 73,295 +0.08(+1.14%)
Mar 23, 2005 7.411 7.466 7.404 7.466 474,937 +0.00(+0.00%)
Mar 22, 2005 7.400 7.494 7.400 7.466 61,008 +0.04(+0.57%)
Mar 21, 2005 7.466 7.466 7.388 7.423 69,906 -0.05(-0.63%)
Mar 18, 2005 7.329 7.470 7.329 7.470 66,516 +0.12(+1.61%)
Mar 17, 2005 7.459 7.480 7.329 7.352 147,861 -0.12(-1.61%)
Mar 16, 2005 7.534 7.579 7.463 7.473 218,615 -0.06(-0.81%)
Mar 15, 2005 7.553 7.586 7.534 7.534 43,638 -0.03(-0.34%)
Mar 14, 2005 7.480 7.588 7.480 7.560 915,557 +0.08(+1.07%)
Mar 11, 2005 7.506 7.515 7.456 7.480 260,982 -0.02(-0.31%)
Mar 10, 2005 7.494 7.551 7.482 7.503 293,181 +0.03(+0.38%)
Mar 09, 2005 7.553 7.562 7.447 7.475 135,999 -0.07(-0.94%)
Mar 08, 2005 7.426 7.553 7.426 7.546 1,090,110 +0.10(+1.30%)
Mar 07, 2005 7.433 7.482 7.404 7.449 1,312,115 +0.02(+0.22%)
Mar 04, 2005 7.317 7.435 7.272 7.433 722,786 +0.12(+1.61%)
Mar 03, 2005 7.400 7.400 7.286 7.315 403,336 -0.10(-1.31%)
Mar 02, 2005 7.541 7.541 7.381 7.411 168,198 -0.11(-1.41%)
Mar 01, 2005 7.326 7.539 7.326 7.518 279,200 +0.20(+2.78%)
Feb 28, 2005 7.341 7.364 7.315 7.315 268,185 -0.00(-0.03%)
Feb 25, 2005 7.293 7.352 7.263 7.317 274,540 +0.01(+0.16%)
Feb 24, 2005 7.282 7.402 7.241 7.305 509,678 -0.02(-0.23%)
Feb 23, 2005 7.492 7.499 7.263 7.322 133,457 -0.15(-1.99%)
Feb 22, 2005 7.470 7.506 7.437 7.470 85,581 -0.00(-0.06%)
Feb 18, 2005 7.496 7.496 7.461 7.475 18,217 -0.01(-0.13%)
Feb 17, 2005 7.553 7.553 7.470 7.485 71,600 +0.04(+0.54%)
Feb 16, 2005 7.494 7.506 7.435 7.444 109,731 -0.04(-0.47%)
Feb 15, 2005 7.534 7.553 7.480 7.480 130,491 -0.05(-0.72%)
Feb 14, 2005 7.636 7.636 7.534 7.534 57,619 -0.07(-0.96%)
Feb 11, 2005 7.643 7.643 7.605 7.607 65,669 -0.02(-0.28%)
Feb 10, 2005 7.706 7.706 7.617 7.629 67,364 -0.08(-1.01%)
Feb 09, 2005 7.612 7.730 7.612 7.706 126,678 +0.09(+1.24%)
Feb 08, 2005 7.506 7.612 7.506 7.612 123,712 +0.08(+1.10%)
Feb 07, 2005 7.506 7.600 7.506 7.529 70,329 +0.01(+0.13%)
Feb 04, 2005 7.600 7.600 7.501 7.520 95,750 -0.03(-0.44%)
Feb 03, 2005 7.541 7.588 7.532 7.553 38,977 -0.01(-0.09%)
Feb 02, 2005 7.588 7.688 7.539 7.560 75,837 -0.05(-0.68%)
Feb 01, 2005 7.494 7.612 7.494 7.612 69,906 +0.14(+1.90%)
Jan 31, 2005 7.548 7.548 7.470 7.470 174,129 +0.01(+0.16%)
Jan 28, 2005 7.600 7.624 7.449 7.459 118,204 -0.13(-1.68%)
Jan 27, 2005 7.659 7.683 7.577 7.586 37,706 -0.05(-0.65%)
Jan 26, 2005 7.671 7.671 7.600 7.636 47,451 -0.04(-0.49%)
Jan 25, 2005 7.650 7.739 7.647 7.673 48,722 +0.02(+0.31%)
Jan 24, 2005 7.697 7.697 7.647 7.650 42,367 -0.08(-1.10%)
Jan 21, 2005 7.683 7.747 7.683 7.735 30,504 +0.03(+0.37%)
Jan 20, 2005 7.683 7.737 7.598 7.706 61,008 -0.00(-0.06%)
Jan 19, 2005 7.761 7.761 7.711 7.711 67,787 -0.00(-0.03%)
Jan 18, 2005 7.612 7.723 7.610 7.713 74,142 +0.13(+1.74%)
Jan 14, 2005 7.518 7.581 7.506 7.581 73,719 +0.10(+1.33%)
Jan 13, 2005 7.482 7.520 7.461 7.482 91,937 +0.02(+0.32%)
Jan 12, 2005 7.494 7.501 7.440 7.459 85,158 -0.00(-0.03%)
Jan 11, 2005 7.541 7.541 7.449 7.461 197,855 -0.06(-0.75%)
Jan 10, 2005 7.447 7.529 7.447 7.518 81,345 +0.11(+1.43%)
Jan 07, 2005 7.400 7.459 7.400 7.411 161,419 -0.04(-0.54%)
Jan 06, 2005 7.466 7.466 7.452 7.452 44,062 -0.01(-0.09%)
Jan 05, 2005 7.494 7.518 7.459 7.459 78,803 -0.07(-0.94%)
Jan 04, 2005 7.671 7.706 7.527 7.529 119,052 -0.14(-1.85%)
Jan 03, 2005 7.813 7.813 7.671 7.671 162,690 -0.13(-1.69%)
Dec 31, 2004 7.796 7.817 7.789 7.803 36,859 +0.01(+0.12%)
Dec 30, 2004 7.808 7.848 7.789 7.794 54,230 -0.01(-0.15%)
Dec 29, 2004 7.810 7.836 7.801 7.806 33,470 -0.04(-0.51%)
Dec 28, 2004 7.813 7.848 7.770 7.846 104,223 +0.20(+2.59%)
Dec 27, 2004 7.506 7.647 7.494 7.647 80,497 +0.14(+1.89%)
Dec 23, 2004 7.411 7.520 7.409 7.506 177,095 +0.13(+1.76%)
Dec 22, 2004 7.317 7.385 7.300 7.376 198,702 +0.06(+0.87%)
Dec 21, 2004 7.305 7.364 7.293 7.312 81,345 +0.04(+0.58%)
Dec 20, 2004 7.470 7.470 7.241 7.270 138,117 -0.19(-2.50%)
Dec 17, 2004 7.449 7.518 7.437 7.456 51,264 -0.02(-0.22%)
Dec 16, 2004 7.388 7.522 7.345 7.473 263,101 +0.08(+1.15%)
Dec 15, 2004 7.258 7.400 7.258 7.388 146,590 +0.15(+2.02%)
Dec 14, 2004 7.223 7.312 7.208 7.241 83,463 +0.01(+0.10%)
Dec 13, 2004 7.213 7.244 7.211 7.234 47,451 +0.02(+0.29%)
Dec 10, 2004 7.211 7.258 7.175 7.213 189,381 +0.01(+0.20%)
Dec 09, 2004 7.187 7.211 7.173 7.199 132,609 -0.01(-0.16%)
Dec 08, 2004 7.199 7.220 7.168 7.211 77,532 -0.02(-0.33%)
Dec 07, 2004 7.211 7.239 7.192 7.234 167,774 +0.04(+0.49%)
Dec 06, 2004 7.175 7.225 7.175 7.199 199,126 -0.05(-0.68%)
Dec 03, 2004 7.164 7.296 7.128 7.249 66,516 +0.10(+1.35%)
Dec 02, 2004 7.152 7.187 7.055 7.152 109,307 +0.04(+0.60%)
Dec 01, 2004 7.046 7.109 7.015 7.109 463,498 +0.05(+0.74%)
Nov 30, 2004 7.081 7.083 7.055 7.057 269,456 -0.02(-0.27%)
Nov 29, 2004 7.105 7.105 7.057 7.076 51,688 +0.01(+0.10%)
Nov 26, 2004 7.116 7.133 7.057 7.069 46,180 -0.02(-0.30%)
Nov 24, 2004 7.081 7.123 7.048 7.090 61,432 +0.01(+0.20%)
Nov 23, 2004 7.074 7.114 7.053 7.076 112,273 -0.01(-0.10%)
Nov 22, 2004 7.083 7.128 7.081 7.083 43,214 +0.00(+0.00%)
Nov 19, 2004 7.107 7.107 7.081 7.083 30,080 -0.02(-0.33%)
Nov 18, 2004 7.081 7.128 7.081 7.107 38,554 +0.01(+0.13%)
Nov 17, 2004 7.305 7.315 7.041 7.097 131,762 -0.18(-2.53%)
Nov 16, 2004 7.246 7.317 7.246 7.282 897,339 +0.03(+0.46%)
Nov 15, 2004 7.329 7.329 7.234 7.249 99,563 -0.07(-0.94%)
Nov 12, 2004 7.119 7.341 7.105 7.317 273,692 +0.20(+2.79%)
Nov 11, 2004 7.057 7.154 7.034 7.119 111,849 +0.09(+1.28%)
Nov 10, 2004 6.975 7.029 6.920 7.029 102,105 +0.07(+1.05%)
Nov 09, 2004 7.022 7.036 6.939 6.956 102,528 -0.07(-1.01%)
Nov 08, 2004 6.998 7.041 6.998 7.027 93,631 +0.05(+0.68%)
Nov 05, 2004 6.951 6.994 6.939 6.979 202,515 +0.05(+0.75%)
Nov 04, 2004 6.890 6.928 6.845 6.928 188,534 +0.04(+0.55%)
Nov 03, 2004 6.727 6.890 6.727 6.890 760,916 +0.19(+2.89%)
Nov 02, 2004 7.081 7.081 6.623 6.696 1,223,991 -0.44(-6.21%)
Nov 01, 2004 7.223 7.234 7.081 7.140 66,940 -0.06(-0.85%)
Oct 29, 2004 7.296 7.296 7.140 7.201 60,161 -0.09(-1.26%)
Oct 28, 2004 7.187 7.374 7.175 7.293 79,650 +0.12(+1.71%)
Oct 27, 2004 7.069 7.204 7.069 7.171 236,409 +0.09(+1.27%)
Oct 26, 2004 7.055 7.114 7.034 7.081 441,891 +0.04(+0.50%)
Oct 25, 2004 7.060 7.067 7.046 7.046 56,772 +0.02(+0.30%)
Oct 22, 2004 7.005 7.038 6.987 7.024 208,023 +0.02(+0.27%)
Oct 21, 2004 7.076 7.076 7.003 7.005 97,868 -0.06(-0.87%)
Oct 20, 2004 7.076 7.081 7.022 7.067 107,612 +0.00(+0.03%)
Oct 19, 2004 7.105 7.123 7.050 7.064 33,470 -0.03(-0.40%)
Oct 18, 2004 7.090 7.126 7.062 7.093 198,702 -0.06(-0.79%)
Oct 15, 2004 7.152 7.168 7.149 7.149 40,248 -0.02(-0.30%)
Oct 14, 2004 7.223 7.260 7.159 7.171 71,600 -0.08(-1.14%)
Oct 13, 2004 7.305 7.305 7.239 7.253 39,825 -0.06(-0.87%)
Oct 12, 2004 7.260 7.326 7.226 7.317 77,532 +0.02(+0.32%)
Oct 11, 2004 7.293 7.293 7.260 7.293 50,417 +0.00(+0.00%)
Oct 08, 2004 7.265 7.312 7.263 7.293 97,444 +0.02(+0.23%)
Oct 07, 2004 7.270 7.279 7.256 7.277 52,535 +0.02(+0.26%)
Oct 06, 2004 7.246 7.315 7.218 7.258 74,566 -0.04(-0.61%)
Oct 05, 2004 7.300 7.315 7.286 7.303 34,317 -0.01(-0.19%)
Oct 04, 2004 7.364 7.376 7.317 7.317 18,641 -0.06(-0.80%)
Oct 01, 2004 7.270 7.411 7.246 7.376 143,201 +0.14(+1.96%)
Sep 30, 2004 7.093 7.234 7.093 7.234 154,640 +0.14(+2.00%)
Sep 29, 2004 6.998 7.145 6.994 7.093 139,812 +0.12(+1.76%)
Sep 28, 2004 6.963 6.991 6.942 6.970 119,475 +0.03(+0.44%)
Sep 27, 2004 6.833 6.939 6.821 6.939 151,674 +0.12(+1.77%)
Sep 24, 2004 6.706 6.833 6.706 6.819 40,672 +0.10(+1.55%)
Sep 23, 2004 6.675 6.715 6.644 6.715 30,080 +0.03(+0.46%)
Sep 22, 2004 6.668 6.684 6.635 6.684 70,329 +0.04(+0.53%)
Sep 21, 2004 6.637 6.651 6.611 6.649 108,460 +0.02(+0.36%)
Sep 20, 2004 6.691 6.717 6.592 6.625 46,604 -0.01(-0.11%)
Sep 17, 2004 6.590 6.651 6.564 6.632 52,959 +0.07(+1.01%)
Sep 16, 2004 6.514 6.578 6.512 6.566 225,394 +0.05(+0.80%)
Sep 15, 2004 6.396 6.519 6.388 6.514 321,567 +0.04(+0.62%)
Sep 14, 2004 6.550 6.562 6.474 6.474 25,420 -0.10(-1.51%)
Sep 13, 2004 6.491 6.595 6.453 6.573 43,214 +0.08(+1.16%)
Sep 10, 2004 6.460 6.514 6.455 6.498 70,329 +0.03(+0.44%)
Sep 09, 2004 6.524 6.562 6.467 6.470 60,161 -0.07(-1.05%)
Sep 08, 2004 6.609 6.609 6.524 6.538 35,588 -0.07(-1.07%)
Sep 07, 2004 6.597 6.609 6.576 6.609 41,096 +0.04(+0.54%)
Sep 03, 2004 6.585 6.609 6.550 6.573 62,279 -0.03(-0.50%)
Sep 02, 2004 6.585 6.611 6.583 6.607 87,276 -0.00(-0.04%)
Sep 01, 2004 6.604 6.609 6.562 6.609 33,046 +0.02(+0.25%)
Aug 31, 2004 6.611 6.611 6.590 6.592 22,031 -0.02(-0.32%)
Aug 30, 2004 6.632 6.632 6.595 6.614 140,235 -0.02(-0.25%)
Aug 27, 2004 6.602 6.647 6.599 6.630 104,647 +0.03(+0.50%)
Aug 26, 2004 6.562 6.599 6.552 6.597 58,466 +0.02(+0.25%)
Aug 25, 2004 6.609 6.621 6.562 6.581 68,635 -0.10(-1.55%)
Aug 24, 2004 6.644 6.703 6.644 6.684 44,062 +0.04(+0.60%)
Aug 23, 2004 6.699 6.710 6.644 6.644 38,554 -0.05(-0.81%)
Aug 20, 2004 6.708 6.727 6.675 6.699 28,809 -0.02(-0.35%)
Aug 19, 2004 6.720 6.722 6.680 6.722 23,302 +0.03(+0.39%)
Aug 18, 2004 6.680 6.722 6.666 6.696 25,420 +0.00(+0.04%)
Aug 17, 2004 6.573 6.694 6.573 6.694 24,573 +0.13(+1.98%)
Aug 16, 2004 6.552 6.654 6.552 6.564 30,080 +0.02(+0.32%)
Aug 13, 2004 6.484 6.552 6.420 6.543 86,852 +0.05(+0.76%)
Aug 12, 2004 6.536 6.538 6.477 6.493 52,111 -0.05(-0.79%)
Aug 11, 2004 6.526 6.550 6.524 6.545 47,027 +0.01(+0.11%)
Aug 10, 2004 6.548 6.548 6.505 6.538 52,111 +0.05(+0.76%)
Aug 09, 2004 6.481 6.566 6.420 6.488 56,772 -0.00(-0.07%)
Aug 06, 2004 6.880 6.880 6.491 6.493 349,953 -0.41(-5.88%)
Aug 05, 2004 6.998 7.005 6.894 6.899 54,653 -0.09(-1.25%)
Aug 04, 2004 6.951 7.081 6.913 6.987 97,444 +0.06(+0.85%)
Aug 03, 2004 6.939 6.956 6.883 6.928 50,840 -0.04(-0.51%)
Aug 02, 2004 6.923 7.031 6.864 6.963 55,924 -0.02(-0.27%)
Jul 30, 2004 6.998 7.029 6.930 6.982 38,554 +0.01(+0.10%)
Jul 29, 2004 6.833 7.024 6.781 6.975 96,597 +0.17(+2.46%)
Jul 28, 2004 6.854 6.854 6.727 6.807 151,674 -0.04(-0.55%)
Jul 27, 2004 6.845 6.897 6.772 6.845 75,837 -0.02(-0.28%)
Jul 26, 2004 6.904 6.930 6.824 6.864 147,014 +0.01(+0.21%)
Jul 23, 2004 6.847 6.892 6.838 6.850 24,996 +0.00(+0.00%)
Jul 22, 2004 7.029 7.029 6.847 6.850 95,326 -0.16(-2.22%)
Jul 21, 2004 7.005 7.069 6.994 7.005 118,204 +0.02(+0.27%)
Jul 20, 2004 6.928 7.069 6.880 6.987 86,852 +0.04(+0.51%)
Jul 19, 2004 7.010 7.017 6.928 6.951 45,333 -0.03(-0.37%)
Jul 16, 2004 6.975 7.008 6.963 6.977 33,470 +0.00(+0.07%)
Jul 15, 2004 7.060 7.060 6.963 6.972 141,930 -0.11(-1.53%)
Jul 14, 2004 7.048 7.140 6.987 7.081 39,825 +0.02(+0.30%)
Jul 13, 2004 7.046 7.133 7.029 7.060 58,043 +0.01(+0.13%)
Jul 12, 2004 7.067 7.067 7.046 7.050 113,544 +0.00(+0.03%)
Jul 09, 2004 7.081 7.081 6.979 7.048 66,940 -0.04(-0.50%)
Jul 08, 2004 7.083 7.116 7.046 7.083 157,606 +0.02(+0.33%)
Jul 07, 2004 7.079 7.164 7.057 7.060 305,468 +0.02(+0.34%)
Jul 06, 2004 6.880 7.086 6.880 7.036 214,802 +0.18(+2.65%)
Jul 02, 2004 6.892 6.892 6.821 6.854 83,887 -0.01(-0.21%)
Jul 01, 2004 6.894 6.904 6.859 6.869 185,568 -0.00(-0.03%)
Jun 30, 2004 6.845 6.880 6.821 6.871 221,581 +0.08(+1.25%)
Jun 29, 2004 6.689 6.821 6.680 6.786 359,698 +0.16(+2.35%)
Jun 28, 2004 6.491 6.680 6.491 6.630 113,968 +0.16(+2.41%)
Jun 25, 2004 6.375 6.479 6.373 6.474 105,070 +0.10(+1.55%)
Jun 24, 2004 6.307 6.458 6.302 6.375 155,911 +0.05(+0.86%)
Jun 23, 2004 6.278 6.326 6.278 6.321 137,693 +0.04(+0.64%)
Jun 22, 2004 6.297 6.297 6.264 6.281 34,741 -0.00(-0.04%)
Jun 21, 2004 6.278 6.316 6.255 6.283 141,506 +0.00(+0.08%)
Jun 18, 2004 6.316 6.345 6.248 6.278 419,860 -0.06(-0.97%)
Jun 17, 2004 6.349 6.370 6.293 6.340 135,151 -0.02(-0.33%)
Jun 16, 2004 6.231 6.361 6.231 6.361 174,976 +0.12(+1.93%)
Jun 15, 2004 6.172 6.241 6.172 6.241 52,111 +0.10(+1.58%)
Jun 14, 2004 6.160 6.196 6.127 6.144 104,223 -0.03(-0.46%)
Jun 10, 2004 6.165 6.196 6.123 6.172 44,485 +0.03(+0.50%)
Jun 09, 2004 6.252 6.252 6.137 6.142 39,825 -0.11(-1.74%)
Jun 08, 2004 6.278 6.359 6.184 6.250 108,460 -0.00(-0.08%)
Jun 07, 2004 6.222 6.304 6.219 6.255 69,482 +0.06(+0.91%)
Jun 04, 2004 6.149 6.267 6.149 6.198 57,195 +0.03(+0.42%)
Jun 03, 2004 6.203 6.255 6.118 6.172 113,120 -0.05(-0.76%)
Jun 02, 2004 6.255 6.302 6.201 6.219 133,457 -0.05(-0.83%)
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.