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

Willis Lease Fin C (NQ: WLFC )

65.46 +2.06 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2005 8.501 8.501 8.500 8.500 794 +0.00(+0.00%)
Apr 28, 2005 8.830 8.830 8.500 8.500 2,471 -0.09(-1.05%)
Apr 27, 2005 8.510 8.680 8.500 8.590 890 +0.05(+0.59%)
Apr 26, 2005 8.720 8.720 8.500 8.540 1,800 -0.31(-3.50%)
Apr 25, 2005 8.840 8.850 8.840 8.850 326 +0.35(+4.12%)
Apr 22, 2005 8.560 8.580 8.500 8.500 2,827 +0.00(+0.00%)
Apr 21, 2005 8.500 8.510 8.500 8.500 65,702 -0.10(-1.16%)
Apr 20, 2005 8.600 8.600 8.600 8.600 1,300 -0.10(-1.15%)
Apr 19, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 18, 2005 8.850 8.850 8.700 8.700 2,480 +0.20(+2.35%)
Apr 15, 2005 8.520 8.520 8.500 8.500 1,243 -0.02(-0.23%)
Apr 14, 2005 8.500 8.550 8.500 8.520 950 +0.02(+0.24%)
Apr 13, 2005 8.600 8.600 8.500 8.500 1,500 -0.10(-1.16%)
Apr 12, 2005 8.600 8.600 8.600 8.600 7,600 +0.00(+0.00%)
Apr 11, 2005 8.500 8.600 8.500 8.600 600 +0.00(+0.00%)
Apr 08, 2005 8.640 8.640 8.550 8.600 1,451 -0.15(-1.71%)
Apr 07, 2005 8.600 8.750 8.470 8.750 11,700 +0.15(+1.74%)
Apr 06, 2005 8.490 8.700 8.480 8.600 5,081 +0.35(+4.24%)
Apr 05, 2005 8.270 8.270 8.250 8.250 20,200 -0.04(-0.48%)
Apr 04, 2005 8.290 8.290 8.290 8.290 200 -0.21(-2.47%)
Apr 01, 2005 8.480 8.680 8.480 8.500 11,578 +0.02(+0.24%)
Mar 31, 2005 8.500 8.500 8.220 8.480 6,891 +0.23(+2.79%)
Mar 30, 2005 8.320 8.320 8.250 8.250 1,500 +0.00(+0.00%)
Mar 29, 2005 8.250 8.250 8.250 8.250 3,100 +0.00(+0.00%)
Mar 28, 2005 8.490 8.500 8.250 8.250 5,352 +0.00(+0.00%)
Mar 24, 2005 8.400 8.670 8.250 8.250 8,400 -0.58(-6.57%)
Mar 23, 2005 8.830 8.830 8.290 8.830 1,151 +0.23(+2.67%)
Mar 22, 2005 8.430 8.600 8.400 8.600 14,195 +0.20(+2.37%)
Mar 21, 2005 8.429 8.430 8.400 8.401 1,300 +0.00(+0.00%)
Mar 18, 2005 8.101 8.430 8.101 8.401 1,885 +0.00(+0.00%)
Mar 17, 2005 8.100 8.401 8.100 8.401 6,791 +0.03(+0.37%)
Mar 16, 2005 8.360 8.370 8.350 8.370 660 -0.04(-0.48%)
Mar 15, 2005 8.420 8.430 8.260 8.410 7,470 +0.18(+2.19%)
Mar 14, 2005 8.100 8.230 8.100 8.230 1,375 -0.19(-2.26%)
Mar 11, 2005 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Mar 10, 2005 8.420 8.420 8.420 8.420 475 +0.00(+0.00%)
Mar 09, 2005 8.400 8.420 8.400 8.420 2,650 +0.02(+0.24%)
Mar 08, 2005 8.440 8.450 8.320 8.400 6,970 -0.08(-0.94%)
Mar 07, 2005 8.480 8.480 8.480 8.480 700 +0.15(+1.80%)
Mar 04, 2005 8.061 8.330 8.061 8.330 2,075 -0.12(-1.42%)
Mar 03, 2005 8.050 8.640 8.050 8.450 4,422 +0.30(+3.67%)
Mar 02, 2005 8.410 8.470 8.010 8.151 3,750 -0.27(-3.19%)
Mar 01, 2005 8.400 8.440 8.400 8.420 537 -0.03(-0.36%)
Feb 28, 2005 8.400 8.450 8.400 8.450 8,775 +0.00(+0.00%)
Feb 25, 2005 8.820 8.820 8.450 8.450 3,241 +0.02(+0.24%)
Feb 24, 2005 8.400 8.430 8.400 8.430 8,700 +0.03(+0.36%)
Feb 23, 2005 8.300 8.630 8.270 8.400 8,618 +0.19(+2.31%)
Feb 22, 2005 8.070 8.330 8.040 8.210 10,501 -0.22(-2.61%)
Feb 18, 2005 8.410 8.430 8.410 8.430 740 +0.33(+4.07%)
Feb 17, 2005 7.810 8.150 7.810 8.100 2,545 +0.20(+2.53%)
Feb 16, 2005 8.220 8.430 7.900 7.900 3,758 -0.40(-4.82%)
Feb 15, 2005 8.200 8.300 8.200 8.300 1,700 -0.01(-0.12%)
Feb 14, 2005 8.160 8.440 8.160 8.310 7,250 +0.13(+1.59%)
Feb 11, 2005 8.230 8.310 8.180 8.180 2,719 -0.03(-0.37%)
Feb 10, 2005 8.980 8.980 8.150 8.210 2,766 -0.27(-3.17%)
Feb 09, 2005 8.479 8.479 8.479 8.479 100 -0.00(-0.01%)
Feb 08, 2005 8.480 8.480 8.480 8.480 1,300 +0.00(+0.00%)
Feb 07, 2005 8.510 8.620 8.480 8.480 10,579 -0.03(-0.35%)
Feb 04, 2005 8.980 8.980 8.500 8.510 11,520 +0.01(+0.12%)
Feb 03, 2005 8.410 8.770 8.300 8.500 31,053 +0.25(+3.03%)
Feb 02, 2005 8.000 8.710 8.000 8.250 13,397 +0.33(+4.17%)
Feb 01, 2005 8.000 8.389 7.920 7.920 25,522 -0.06(-0.75%)
Jan 31, 2005 8.260 8.260 7.950 7.980 5,832 -0.11(-1.36%)
Jan 28, 2005 8.340 8.340 8.089 8.090 3,397 +0.04(+0.50%)
Jan 27, 2005 8.180 8.180 8.020 8.050 2,050 +0.24(+3.07%)
Jan 26, 2005 8.000 8.000 7.810 7.810 5,445 -0.22(-2.74%)
Jan 25, 2005 8.229 8.229 8.000 8.030 3,250 +0.43(+5.66%)
Jan 24, 2005 8.000 8.000 7.600 7.600 11,886 -0.40(-5.00%)
Jan 21, 2005 7.919 8.000 7.799 8.000 4,107 +0.12(+1.52%)
Jan 20, 2005 7.880 7.880 7.880 7.880 1,016 +0.26(+3.41%)
Jan 19, 2005 7.700 7.700 7.490 7.620 11,475 -0.07(-0.91%)
Jan 18, 2005 7.700 7.700 7.690 7.690 400 -0.01(-0.13%)
Jan 14, 2005 7.699 7.700 7.350 7.700 6,547 +0.03(+0.39%)
Jan 13, 2005 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 12, 2005 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 11, 2005 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 10, 2005 7.350 7.700 7.310 7.670 6,918 +0.32(+4.35%)
Jan 07, 2005 7.440 7.510 7.300 7.350 3,000 -0.16(-2.08%)
Jan 06, 2005 7.600 7.600 7.500 7.506 1,874 -0.19(-2.52%)
Jan 05, 2005 7.700 7.700 7.700 7.700 898 -0.12(-1.53%)
Jan 04, 2005 7.840 7.889 7.820 7.820 1,911 -0.01(-0.19%)
Jan 03, 2005 8.000 8.000 7.835 7.835 4,979 +0.04(+0.45%)
Dec 31, 2004 7.940 7.940 7.740 7.800 12,200 +0.29(+3.86%)
Dec 30, 2004 8.000 8.000 7.510 7.510 4,100 +0.01(+0.13%)
Dec 29, 2004 7.540 7.600 7.500 7.500 6,000 -0.04(-0.50%)
Dec 28, 2004 7.700 7.700 7.530 7.538 3,300 -0.35(-4.46%)
Dec 27, 2004 7.810 7.890 7.700 7.890 2,600 +0.08(+1.02%)
Dec 23, 2004 7.720 8.210 7.500 7.810 57,100 -0.03(-0.36%)
Dec 22, 2004 7.510 8.030 7.509 7.838 10,800 +0.24(+3.13%)
Dec 21, 2004 7.670 8.060 7.600 7.600 3,100 +0.10(+1.33%)
Dec 20, 2004 7.560 7.600 7.500 7.500 5,000 -0.19(-2.47%)
Dec 17, 2004 7.690 7.690 7.690 7.690 0 +0.00(+0.00%)
Dec 16, 2004 7.560 7.700 7.560 7.690 1,300 -0.53(-6.45%)
Dec 15, 2004 8.000 8.220 7.550 8.220 6,400 +0.72(+9.60%)
Dec 14, 2004 7.750 7.750 7.500 7.500 6,400 -0.45(-5.65%)
Dec 13, 2004 7.970 8.000 7.949 7.949 4,600 -0.00(-0.01%)
Dec 10, 2004 7.640 7.950 7.500 7.950 4,800 +0.15(+1.92%)
Dec 09, 2004 8.000 8.000 7.710 7.800 8,300 -0.15(-1.90%)
Dec 08, 2004 8.000 8.200 7.951 7.951 4,400 -0.45(-5.35%)
Dec 07, 2004 8.600 8.600 8.400 8.400 1,800 -0.30(-3.45%)
Dec 06, 2004 8.500 8.800 8.500 8.700 3,200 +0.50(+6.10%)
Dec 03, 2004 8.479 8.480 8.200 8.200 3,400 -0.04(-0.49%)
Dec 02, 2004 8.550 8.550 8.240 8.240 1,000 -0.51(-5.82%)
Dec 01, 2004 8.900 8.900 8.520 8.749 6,000 -0.15(-1.70%)
Nov 30, 2004 8.620 8.900 8.620 8.900 2,200 -0.10(-1.11%)
Nov 29, 2004 8.350 9.100 7.800 9.000 11,900 +0.65(+7.78%)
Nov 26, 2004 8.740 9.000 8.350 8.350 1,700 -0.15(-1.76%)
Nov 24, 2004 8.000 8.500 7.900 8.500 2,400 +0.50(+6.25%)
Nov 23, 2004 8.250 8.300 7.999 8.000 5,800 +0.00(+0.00%)
Nov 22, 2004 7.600 8.000 7.550 8.000 6,700 +0.30(+3.90%)
Nov 19, 2004 7.630 7.800 7.550 7.700 4,700 +0.00(+0.01%)
Nov 18, 2004 7.650 7.699 7.560 7.699 4,900 -0.04(-0.53%)
Nov 17, 2004 7.850 7.850 7.600 7.740 6,000 +0.24(+3.20%)
Nov 16, 2004 7.510 7.530 7.110 7.500 7,400 -0.26(-3.35%)
Nov 15, 2004 7.700 7.919 7.660 7.760 6,300 +0.00(+0.00%)
Nov 12, 2004 7.880 8.070 7.750 7.760 1,400 -0.41(-5.01%)
Nov 11, 2004 8.900 8.900 7.790 8.169 2,100 +0.09(+1.10%)
Nov 10, 2004 8.340 8.340 7.980 8.080 2,600 +0.08(+1.00%)
Nov 09, 2004 8.100 8.100 8.000 8.000 2,400 -0.19(-2.32%)
Nov 08, 2004 8.250 8.250 8.190 8.190 600 -0.01(-0.12%)
Nov 05, 2004 8.250 8.250 7.980 8.200 7,100 +0.01(+0.12%)
Nov 04, 2004 8.180 8.200 8.180 8.190 300 -0.01(-0.12%)
Nov 03, 2004 8.200 8.200 8.200 8.200 1,400 +0.05(+0.61%)
Nov 02, 2004 7.890 8.200 7.890 8.150 1,800 +0.55(+7.22%)
Nov 01, 2004 8.160 8.160 7.458 7.601 16,100 +0.10(+1.35%)
Oct 29, 2004 7.500 7.500 7.500 7.500 500 -0.52(-6.47%)
Oct 28, 2004 8.160 8.160 8.019 8.019 1,400 +0.52(+6.91%)
Oct 27, 2004 7.650 7.650 7.500 7.501 1,600 -0.15(-1.95%)
Oct 26, 2004 8.050 8.050 7.510 7.650 1,900 -0.35(-4.37%)
Oct 25, 2004 8.160 8.160 8.000 8.000 1,900 +0.03(+0.38%)
Oct 22, 2004 7.970 7.970 7.970 7.970 1,100 -0.01(-0.11%)
Oct 21, 2004 7.979 7.979 7.979 7.979 100 -0.00(-0.01%)
Oct 20, 2004 7.990 7.990 7.859 7.980 1,400 +0.08(+1.01%)
Oct 19, 2004 7.671 7.900 7.670 7.900 1,500 +0.02(+0.25%)
Oct 18, 2004 7.990 7.990 7.510 7.880 1,400 +0.08(+1.03%)
Oct 15, 2004 7.590 7.889 7.590 7.800 1,400 +0.30(+4.00%)
Oct 14, 2004 7.650 7.890 7.500 7.500 3,900 -0.15(-1.96%)
Oct 13, 2004 7.660 7.660 7.650 7.650 5,400 -0.32(-4.00%)
Oct 12, 2004 7.610 7.969 7.500 7.969 2,700 +0.23(+2.96%)
Oct 11, 2004 7.300 7.760 7.300 7.740 1,800 +0.24(+3.20%)
Oct 08, 2004 7.610 7.700 7.500 7.500 3,400 +0.00(+0.00%)
Oct 07, 2004 7.590 7.840 7.500 7.500 7,300 -0.13(-1.70%)
Oct 06, 2004 7.570 7.740 7.500 7.630 5,400 -0.24(-3.05%)
Oct 05, 2004 7.770 7.940 7.700 7.870 6,800 +0.37(+4.93%)
Oct 04, 2004 7.790 7.890 7.500 7.500 21,100 -0.24(-3.10%)
Oct 01, 2004 7.700 7.740 7.630 7.740 500 +0.04(+0.58%)
Sep 30, 2004 7.715 7.715 7.695 7.695 46,700 -0.00(-0.06%)
Sep 29, 2004 7.900 7.900 7.400 7.700 18,500 -0.34(-4.23%)
Sep 28, 2004 8.690 8.690 8.020 8.040 10,400 -0.95(-10.57%)
Sep 27, 2004 8.740 8.990 8.560 8.990 2,600 +0.29(+3.33%)
Sep 24, 2004 8.690 8.700 8.400 8.700 2,400 +0.09(+1.05%)
Sep 23, 2004 8.250 8.610 8.130 8.610 4,100 +0.41(+5.00%)
Sep 22, 2004 8.150 8.200 8.090 8.200 2,900 -0.10(-1.20%)
Sep 21, 2004 7.920 8.300 7.920 8.300 5,900 +0.38(+4.80%)
Sep 20, 2004 7.920 7.920 7.910 7.920 1,100 +0.03(+0.39%)
Sep 17, 2004 7.730 7.889 7.730 7.889 300 +0.14(+1.79%)
Sep 16, 2004 7.730 7.810 7.730 7.750 900 -0.02(-0.26%)
Sep 15, 2004 7.650 7.770 7.650 7.770 600 +0.23(+3.05%)
Sep 14, 2004 7.900 7.900 7.540 7.540 4,600 -0.09(-1.19%)
Sep 13, 2004 7.900 7.900 7.600 7.631 1,500 -0.37(-4.61%)
Sep 10, 2004 8.120 8.150 8.000 8.000 2,760 -0.16(-1.96%)
Sep 09, 2004 8.150 8.160 8.150 8.160 1,800 +0.01(+0.12%)
Sep 08, 2004 8.450 8.450 8.150 8.150 1,300 +0.00(+0.00%)
Sep 07, 2004 8.850 8.850 8.150 8.150 7,200 +0.15(+1.88%)
Sep 03, 2004 7.979 8.010 7.900 8.000 12,400 +0.39(+5.12%)
Sep 02, 2004 6.400 8.100 6.400 7.610 1,800 -0.02(-0.26%)
Sep 01, 2004 7.830 7.830 7.540 7.630 2,900 +0.24(+3.25%)
Aug 31, 2004 7.200 7.760 7.150 7.390 3,200 -0.02(-0.27%)
Aug 30, 2004 8.100 8.100 7.250 7.410 3,200 -0.38(-4.87%)
Aug 27, 2004 6.981 7.789 6.981 7.789 900 +0.33(+4.41%)
Aug 26, 2004 6.951 7.490 6.951 7.460 1,600 +0.49(+7.03%)
Aug 25, 2004 6.400 7.000 6.360 6.970 9,200 +0.38(+5.77%)
Aug 24, 2004 6.810 7.160 6.400 6.590 13,300 -0.31(-4.49%)
Aug 23, 2004 6.910 7.030 6.820 6.900 4,920 -0.07(-1.00%)
Aug 20, 2004 7.398 7.400 6.900 6.970 5,200 -0.59(-7.80%)
Aug 19, 2004 7.490 7.560 7.460 7.560 300 +0.15(+2.02%)
Aug 18, 2004 7.760 7.780 7.120 7.410 53,100 -0.62(-7.72%)
Aug 17, 2004 7.990 8.040 7.900 8.030 7,600 +0.09(+1.15%)
Aug 16, 2004 8.410 8.410 7.939 7.939 3,900 -0.09(-1.13%)
Aug 13, 2004 8.190 8.190 7.792 8.030 5,600 -0.16(-1.95%)
Aug 12, 2004 8.010 8.340 7.890 8.190 8,900 +0.43(+5.54%)
Aug 11, 2004 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Aug 10, 2004 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Aug 09, 2004 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Aug 06, 2004 7.720 7.760 7.720 7.760 1,200 +0.05(+0.64%)
Aug 05, 2004 7.711 7.711 7.711 7.711 100 -0.04(-0.50%)
Aug 04, 2004 7.571 7.750 7.571 7.750 1,300 -0.05(-0.64%)
Aug 03, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 02, 2004 7.810 7.830 7.600 7.800 10,800 +0.01(+0.13%)
Jul 30, 2004 8.150 8.210 7.650 7.790 12,900 -0.36(-4.42%)
Jul 29, 2004 8.150 8.150 8.150 8.150 2,500 +0.04(+0.49%)
Jul 28, 2004 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Jul 27, 2004 8.110 8.110 8.110 8.110 1,100 +0.10(+1.25%)
Jul 26, 2004 8.022 8.030 8.010 8.010 500 -0.21(-2.55%)
Jul 23, 2004 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Jul 22, 2004 8.060 8.310 8.060 8.220 5,100 -0.11(-1.32%)
Jul 21, 2004 8.350 8.400 8.220 8.330 9,500 -0.17(-2.00%)
Jul 20, 2004 8.240 8.500 8.220 8.500 3,200 +0.07(+0.83%)
Jul 19, 2004 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Jul 16, 2004 8.170 8.430 8.100 8.430 700 +0.23(+2.80%)
Jul 15, 2004 8.070 8.270 8.060 8.200 2,300 -0.06(-0.73%)
Jul 14, 2004 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Jul 13, 2004 8.251 8.260 8.251 8.260 200 -0.24(-2.82%)
Jul 12, 2004 8.360 8.500 8.220 8.500 1,700 -0.04(-0.47%)
Jul 09, 2004 8.540 8.540 8.540 8.540 3,000 +0.00(+0.00%)
Jul 08, 2004 8.201 8.540 8.200 8.540 5,500 +0.12(+1.43%)
Jul 07, 2004 8.500 8.500 8.240 8.420 6,400 +0.12(+1.45%)
Jul 06, 2004 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 02, 2004 8.300 8.300 8.300 8.300 1,100 -0.20(-2.35%)
Jul 01, 2004 8.250 8.500 8.250 8.500 15,300 +0.24(+2.91%)
Jun 30, 2004 8.020 8.260 8.020 8.260 3,900 -0.24(-2.82%)
Jun 29, 2004 8.380 8.500 8.250 8.500 5,700 +0.15(+1.80%)
Jun 28, 2004 8.180 8.650 7.850 8.350 6,700 +0.17(+2.07%)
Jun 25, 2004 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Jun 24, 2004 8.181 8.181 8.181 8.181 4,200 -0.02(-0.23%)
Jun 23, 2004 8.230 8.230 8.200 8.200 200 -0.40(-4.65%)
Jun 22, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 21, 2004 8.480 8.899 8.480 8.600 4,100 -0.29(-3.26%)
Jun 18, 2004 8.060 8.900 8.060 8.890 2,300 +0.00(+0.00%)
Jun 17, 2004 8.470 8.890 8.470 8.890 2,200 +0.40(+4.71%)
Jun 16, 2004 8.680 8.750 8.220 8.490 1,800 -0.36(-4.07%)
Jun 15, 2004 8.280 8.890 8.280 8.850 4,800 +0.73(+8.99%)
Jun 14, 2004 8.270 8.270 8.120 8.120 700 -0.16(-1.93%)
Jun 10, 2004 8.090 8.280 8.090 8.280 3,300 -0.12(-1.43%)
Jun 09, 2004 8.400 8.400 8.400 8.400 800 -0.17(-1.98%)
Jun 08, 2004 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jun 07, 2004 8.570 8.570 8.570 8.570 100 +0.07(+0.82%)
Jun 04, 2004 8.490 8.500 8.490 8.500 4,200 +0.50(+6.25%)
Jun 03, 2004 8.130 8.290 7.690 8.000 23,500 -0.09(-1.11%)
Jun 02, 2004 8.330 8.400 8.090 8.090 31,100 -0.41(-4.82%)
Jun 01, 2004 8.500 8.500 8.500 8.500 100 +0.21(+2.53%)
May 28, 2004 8.260 8.320 8.200 8.290 6,900 -0.04(-0.48%)
May 27, 2004 8.260 8.330 8.260 8.330 6,100 -0.16(-1.88%)
May 26, 2004 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 25, 2004 8.141 8.490 8.141 8.490 5,500 +0.16(+1.92%)
May 24, 2004 8.330 8.330 8.230 8.330 3,200 -0.08(-0.95%)
May 21, 2004 8.400 8.410 8.400 8.410 3,800 -0.08(-0.94%)
May 20, 2004 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 19, 2004 8.490 8.830 8.400 8.490 5,600 -0.01(-0.12%)
May 18, 2004 8.500 8.500 8.500 8.500 4,300 -0.09(-1.05%)
May 17, 2004 8.590 8.590 8.590 8.590 500 -0.01(-0.12%)
May 14, 2004 8.500 8.600 8.480 8.600 5,100 +0.17(+2.02%)
May 13, 2004 8.430 8.430 8.430 8.430 900 +0.00(+0.00%)
May 12, 2004 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
May 11, 2004 8.430 8.440 8.430 8.430 700 -0.08(-0.94%)
May 10, 2004 8.490 8.510 8.440 8.510 2,400 -0.14(-1.62%)
May 07, 2004 8.680 8.760 8.550 8.650 15,400 -0.35(-3.89%)
May 06, 2004 8.830 9.000 8.530 9.000 17,900 +0.10(+1.12%)
May 05, 2004 8.510 9.050 8.500 8.900 23,800 -0.15(-1.66%)
May 04, 2004 9.040 9.050 8.600 9.050 2,200 +0.01(+0.11%)
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.