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

Sei Investments Company (NQ: SEIC )

65.42 +0.58 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 6.659 6.741 6.571 6.723 910,627 +0.14(+2.05%)
Apr 28, 2005 6.610 6.727 6.536 6.588 849,730 -0.12(-1.83%)
Apr 27, 2005 6.563 6.795 6.491 6.711 893,063 +0.01(+0.18%)
Apr 26, 2005 6.940 6.944 6.696 6.698 763,177 -0.17(-2.48%)
Apr 25, 2005 6.711 6.918 6.659 6.868 447,189 +0.16(+2.32%)
Apr 22, 2005 6.963 6.989 6.659 6.713 689,996 -0.24(-3.39%)
Apr 21, 2005 6.850 6.950 6.762 6.948 807,147 +0.20(+2.91%)
Apr 20, 2005 6.928 6.930 6.750 6.752 1,027,204 -0.16(-2.25%)
Apr 19, 2005 6.831 6.920 6.819 6.907 553,393 +0.07(+1.05%)
Apr 18, 2005 6.747 6.918 6.704 6.836 576,113 +0.05(+0.72%)
Apr 15, 2005 6.887 6.981 6.745 6.786 712,500 -0.13(-1.87%)
Apr 14, 2005 7.077 7.100 6.915 6.915 693,295 -0.13(-1.79%)
Apr 13, 2005 7.110 7.196 6.995 7.042 524,316 -0.11(-1.56%)
Apr 12, 2005 7.172 7.206 7.012 7.153 1,093,836 -0.05(-0.74%)
Apr 11, 2005 7.331 7.360 7.172 7.206 938,228 -0.14(-1.87%)
Apr 08, 2005 7.356 7.422 7.284 7.344 720,789 -0.03(-0.39%)
Apr 07, 2005 7.366 7.471 7.313 7.372 640,805 +0.03(+0.36%)
Apr 06, 2005 7.370 7.434 7.333 7.346 391,894 +0.01(+0.08%)
Apr 05, 2005 7.362 7.383 7.276 7.340 546,907 -0.04(-0.58%)
Apr 04, 2005 7.274 7.383 7.249 7.383 794,175 +0.07(+1.01%)
Apr 01, 2005 7.413 7.512 7.270 7.309 921,659 -0.10(-1.36%)
Mar 31, 2005 7.362 7.436 7.307 7.409 986,673 +0.01(+0.14%)
Mar 30, 2005 7.393 7.477 7.331 7.399 989,335 +0.06(+0.75%)
Mar 29, 2005 7.319 7.473 7.311 7.344 1,070,166 -0.01(-0.08%)
Mar 28, 2005 7.370 7.434 7.315 7.350 741,867 -0.02(-0.31%)
Mar 24, 2005 7.399 7.506 7.372 7.372 597,780 -0.03(-0.47%)
Mar 23, 2005 7.520 7.561 7.399 7.407 775,463 -0.13(-1.71%)
Mar 22, 2005 7.612 7.678 7.520 7.536 783,523 -0.11(-1.42%)
Mar 21, 2005 7.676 7.770 7.555 7.645 960,348 +0.04(+0.51%)
Mar 18, 2005 7.553 7.674 7.530 7.606 3,055,060 +0.03(+0.38%)
Mar 17, 2005 7.549 7.620 7.481 7.577 647,032 -0.00(-0.03%)
Mar 16, 2005 7.540 7.624 7.491 7.579 911,228 -0.02(-0.22%)
Mar 15, 2005 7.684 7.754 7.596 7.596 1,328,003 -0.06(-0.75%)
Mar 14, 2005 7.417 7.659 7.417 7.653 1,082,621 +0.18(+2.36%)
Mar 11, 2005 7.477 7.602 7.422 7.477 640,558 -0.03(-0.44%)
Mar 10, 2005 7.516 7.561 7.397 7.510 551,428 -0.02(-0.24%)
Mar 09, 2005 7.557 7.604 7.491 7.528 531,560 -0.07(-0.92%)
Mar 08, 2005 7.690 7.696 7.528 7.598 929,434 -0.08(-1.09%)
Mar 07, 2005 7.645 7.770 7.624 7.682 862,395 +0.00(+0.03%)
Mar 04, 2005 7.590 7.731 7.590 7.680 425,523 +0.09(+1.19%)
Mar 03, 2005 7.747 7.754 7.524 7.590 627,740 -0.13(-1.67%)
Mar 02, 2005 7.690 7.786 7.631 7.719 755,571 -0.02(-0.32%)
Mar 01, 2005 7.592 7.760 7.557 7.743 1,084,319 +0.17(+2.25%)
Feb 28, 2005 7.528 7.604 7.493 7.573 754,956 +0.01(+0.11%)
Feb 25, 2005 7.450 7.575 7.370 7.565 786,727 +0.09(+1.18%)
Feb 24, 2005 7.286 7.481 7.286 7.477 809,855 +0.14(+1.87%)
Feb 23, 2005 7.344 7.385 7.270 7.340 911,391 -0.01(-0.11%)
Feb 22, 2005 7.458 7.542 7.329 7.348 692,900 -0.15(-2.00%)
Feb 18, 2005 7.540 7.559 7.481 7.497 612,543 -0.02(-0.25%)
Feb 17, 2005 7.581 7.624 7.502 7.516 600,234 -0.10(-1.37%)
Feb 16, 2005 7.612 7.659 7.563 7.620 721,745 -0.03(-0.37%)
Feb 15, 2005 7.491 7.696 7.442 7.649 1,288,320 +0.13(+1.72%)
Feb 14, 2005 7.438 7.604 7.434 7.520 1,198,024 +0.06(+0.74%)
Feb 11, 2005 7.383 7.481 7.290 7.465 2,193,961 +0.08(+1.08%)
Feb 10, 2005 7.377 7.479 7.372 7.385 1,518,871 -0.03(-0.36%)
Feb 09, 2005 7.528 7.557 7.362 7.411 1,183,830 -0.17(-2.22%)
Feb 08, 2005 7.641 7.678 7.538 7.579 1,532,987 -0.03(-0.43%)
Feb 07, 2005 7.688 7.713 7.536 7.612 1,819,959 -0.02(-0.30%)
Feb 04, 2005 7.458 7.696 7.430 7.635 1,548,746 +0.21(+2.79%)
Feb 03, 2005 7.733 7.786 7.295 7.428 1,231,137 -0.29(-3.77%)
Feb 02, 2005 7.715 7.735 7.604 7.719 928,148 +0.03(+0.37%)
Feb 01, 2005 7.682 7.690 7.590 7.690 930,742 +0.03(+0.45%)
Jan 31, 2005 7.448 7.667 7.448 7.655 1,760,444 +0.20(+2.67%)
Jan 28, 2005 7.532 7.551 7.403 7.456 1,188,456 -0.07(-0.93%)
Jan 27, 2005 7.551 7.598 7.493 7.526 1,162,288 -0.06(-0.73%)
Jan 26, 2005 7.557 7.645 7.532 7.581 989,399 -0.01(-0.13%)
Jan 25, 2005 7.631 7.723 7.561 7.592 805,453 +0.01(+0.16%)
Jan 24, 2005 7.872 7.901 7.567 7.579 1,397,316 -0.21(-2.73%)
Jan 21, 2005 7.881 7.926 7.780 7.792 730,218 -0.02(-0.29%)
Jan 20, 2005 7.879 7.879 7.756 7.815 647,542 -0.05(-0.63%)
Jan 19, 2005 8.032 8.071 7.852 7.864 938,131 -0.18(-2.24%)
Jan 18, 2005 7.991 8.071 7.854 8.044 1,335,043 +0.14(+1.76%)
Jan 14, 2005 7.784 7.928 7.719 7.905 1,482,812 +0.20(+2.58%)
Jan 13, 2005 7.885 7.909 7.696 7.706 1,031,990 -0.15(-1.85%)
Jan 12, 2005 7.766 7.885 7.743 7.852 2,161,963 +0.09(+1.16%)
Jan 11, 2005 7.893 7.917 7.735 7.762 1,204,642 -0.17(-2.09%)
Jan 10, 2005 7.909 7.991 7.872 7.928 820,978 -0.06(-0.77%)
Jan 07, 2005 8.018 8.032 7.852 7.989 981,971 +0.05(+0.57%)
Jan 06, 2005 8.176 8.223 7.930 7.944 2,050,305 -0.24(-2.91%)
Jan 05, 2005 8.200 8.286 8.124 8.182 928,741 -0.08(-0.99%)
Jan 04, 2005 8.385 8.440 8.237 8.264 1,071,911 -0.11(-1.27%)
Jan 03, 2005 8.553 8.606 8.317 8.370 1,364,696 -0.22(-2.58%)
Dec 31, 2004 8.555 8.682 8.452 8.592 637,374 -0.03(-0.38%)
Dec 30, 2004 8.680 8.700 8.544 8.624 678,857 -0.08(-0.94%)
Dec 29, 2004 8.678 8.756 8.659 8.706 707,163 -0.02(-0.28%)
Dec 28, 2004 8.669 8.731 8.585 8.731 716,680 +0.13(+1.48%)
Dec 27, 2004 8.739 8.788 8.534 8.604 489,011 -0.13(-1.52%)
Dec 23, 2004 8.518 8.792 8.506 8.737 767,435 +0.16(+1.86%)
Dec 22, 2004 8.704 8.704 8.573 8.577 818,923 -0.10(-1.11%)
Dec 21, 2004 8.557 8.719 8.534 8.674 931,171 +0.09(+1.07%)
Dec 20, 2004 8.698 8.741 8.549 8.581 766,947 -0.08(-0.97%)
Dec 17, 2004 8.495 8.694 8.424 8.665 1,315,011 +0.15(+1.71%)
Dec 16, 2004 8.749 8.749 8.397 8.520 1,371,623 -0.20(-2.30%)
Dec 15, 2004 8.829 8.837 8.608 8.721 1,208,375 -0.11(-1.23%)
Dec 14, 2004 8.645 8.899 8.583 8.829 1,248,638 +0.16(+1.80%)
Dec 13, 2004 8.606 8.710 8.528 8.674 977,779 +0.11(+1.32%)
Dec 10, 2004 8.463 8.618 8.393 8.561 809,894 +0.08(+0.89%)
Dec 09, 2004 8.442 8.522 8.325 8.485 656,163 +0.08(+0.90%)
Dec 08, 2004 8.366 8.489 8.299 8.409 1,093,931 +0.11(+1.31%)
Dec 07, 2004 8.321 8.409 8.301 8.301 1,033,659 -0.03(-0.42%)
Dec 06, 2004 8.124 8.346 8.106 8.335 852,597 +0.20(+2.42%)
Dec 03, 2004 8.174 8.243 8.081 8.139 741,569 -0.01(-0.18%)
Dec 02, 2004 8.247 8.335 8.114 8.153 973,142 -0.08(-1.00%)
Dec 01, 2004 8.081 8.268 8.018 8.235 938,004 +0.22(+2.76%)
Nov 30, 2004 7.995 8.090 7.944 8.014 1,217,892 -0.01(-0.08%)
Nov 29, 2004 7.960 8.092 7.944 8.020 901,401 +0.03(+0.33%)
Nov 26, 2004 8.024 8.069 7.956 7.993 183,501 +0.00(+0.03%)
Nov 24, 2004 8.016 8.028 7.915 7.991 485,107 +0.03(+0.36%)
Nov 23, 2004 7.848 7.991 7.676 7.963 877,487 +0.13(+1.70%)
Nov 22, 2004 7.889 7.891 7.772 7.829 1,212,036 -0.09(-1.14%)
Nov 19, 2004 7.973 8.036 7.858 7.920 808,186 -0.09(-1.10%)
Nov 18, 2004 7.979 8.030 7.920 8.008 850,889 -0.00(-0.04%)
Nov 17, 2004 7.889 8.143 7.889 8.011 983,879 +0.10(+1.26%)
Nov 16, 2004 7.891 7.944 7.815 7.911 1,139,562 -0.02(-0.21%)
Nov 15, 2004 8.051 8.083 7.895 7.928 1,973,127 -0.07(-0.90%)
Nov 12, 2004 7.813 8.006 7.758 7.999 1,725,937 +0.18(+2.33%)
Nov 11, 2004 7.751 7.817 7.606 7.817 1,232,533 +0.00(+0.03%)
Nov 10, 2004 7.874 7.922 7.807 7.815 1,702,267 -0.07(-0.88%)
Nov 09, 2004 7.901 7.954 7.780 7.885 3,271,057 -0.17(-2.09%)
Nov 08, 2004 7.977 8.059 7.922 8.053 1,440,192 +0.08(+0.98%)
Nov 05, 2004 7.858 7.983 7.799 7.975 1,771,324 +0.17(+2.15%)
Nov 04, 2004 7.581 7.827 7.526 7.807 1,629,550 +0.23(+2.97%)
Nov 03, 2004 7.432 7.581 7.415 7.581 1,914,319 +0.23(+3.09%)
Nov 02, 2004 7.293 7.428 7.293 7.354 765,727 +0.08(+1.04%)
Nov 01, 2004 7.352 7.389 7.239 7.278 1,286,217 -0.10(-1.31%)
Oct 29, 2004 7.383 7.389 7.297 7.374 752,306 +0.01(+0.08%)
Oct 28, 2004 7.313 7.411 7.266 7.368 1,036,099 -0.01(-0.11%)
Oct 27, 2004 7.235 7.403 7.215 7.377 802,818 +0.09(+1.27%)
Oct 26, 2004 7.211 7.393 7.194 7.284 1,391,145 +0.09(+1.28%)
Oct 25, 2004 7.073 7.211 6.979 7.192 1,131,022 +0.13(+1.86%)
Oct 22, 2004 7.133 7.184 7.055 7.061 545,135 -0.11(-1.57%)
Oct 21, 2004 7.059 7.182 7.059 7.174 725,708 +0.11(+1.51%)
Oct 20, 2004 6.883 7.079 6.879 7.067 1,362,351 +0.15(+2.22%)
Oct 19, 2004 7.143 7.145 6.885 6.913 1,959,950 -0.00(-0.03%)
Oct 18, 2004 6.897 6.967 6.842 6.915 372,615 -0.02(-0.32%)
Oct 15, 2004 6.870 7.026 6.803 6.938 715,948 +0.10(+1.47%)
Oct 14, 2004 6.946 6.959 6.813 6.838 519,269 -0.07(-0.98%)
Oct 13, 2004 7.036 7.073 6.887 6.905 694,718 -0.14(-1.98%)
Oct 12, 2004 7.067 7.110 6.969 7.045 730,345 -0.07(-0.92%)
Oct 11, 2004 7.067 7.129 7.038 7.110 709,115 +0.03(+0.46%)
Oct 08, 2004 7.178 7.219 7.004 7.077 1,140,782 -0.11(-1.48%)
Oct 07, 2004 7.252 7.254 7.131 7.184 977,047 -0.06(-0.88%)
Oct 06, 2004 7.141 7.249 7.030 7.247 1,288,657 +0.06(+0.77%)
Oct 05, 2004 7.137 7.196 7.129 7.192 1,587,579 +0.02(+0.29%)
Oct 04, 2004 7.090 7.188 7.090 7.172 1,169,577 +0.08(+1.10%)
Oct 01, 2004 6.922 7.109 6.883 7.094 1,029,022 +0.19(+2.79%)
Sep 30, 2004 6.950 6.999 6.875 6.901 947,520 -0.07(-1.03%)
Sep 29, 2004 6.809 7.002 6.809 6.973 1,063,673 +0.09(+1.25%)
Sep 28, 2004 6.725 6.913 6.676 6.887 1,139,074 +0.20(+3.03%)
Sep 27, 2004 6.852 6.940 6.678 6.684 1,290,365 -0.19(-2.83%)
Sep 24, 2004 6.905 6.944 6.821 6.879 684,713 +0.00(+0.03%)
Sep 23, 2004 6.915 6.922 6.770 6.877 1,078,802 -0.01(-0.09%)
Sep 22, 2004 7.079 7.083 6.868 6.883 1,015,113 -0.26(-3.67%)
Sep 21, 2004 6.969 7.157 6.969 7.145 840,885 +0.14(+2.05%)
Sep 20, 2004 7.106 7.161 6.946 7.002 731,321 -0.11(-1.61%)
Sep 17, 2004 7.149 7.172 7.036 7.116 712,775 -0.05(-0.66%)
Sep 16, 2004 6.969 7.165 6.948 7.163 864,310 +0.19(+2.79%)
Sep 15, 2004 7.077 7.104 6.936 6.969 583,934 -0.11(-1.62%)
Sep 14, 2004 7.004 7.155 6.997 7.083 875,535 +0.03(+0.44%)
Sep 13, 2004 6.967 7.079 6.944 7.053 899,205 +0.09(+1.35%)
Sep 10, 2004 6.815 6.965 6.815 6.959 517,805 +0.08(+1.16%)
Sep 09, 2004 6.829 6.926 6.772 6.879 1,029,022 +0.07(+1.05%)
Sep 08, 2004 6.852 6.895 6.774 6.807 530,006 -0.06(-0.84%)
Sep 07, 2004 6.807 6.963 6.782 6.864 797,449 +0.07(+1.09%)
Sep 03, 2004 6.860 6.956 6.739 6.790 910,430 -0.12(-1.72%)
Sep 02, 2004 6.741 6.928 6.741 6.909 515,365 +0.11(+1.66%)
Sep 01, 2004 6.690 6.811 6.663 6.797 945,324 +0.10(+1.50%)
Aug 31, 2004 6.491 6.737 6.491 6.696 1,260,839 +0.20(+3.06%)
Aug 30, 2004 6.579 6.579 6.434 6.497 437,279 -0.05(-0.69%)
Aug 27, 2004 6.557 6.614 6.528 6.543 622,001 -0.04(-0.56%)
Aug 26, 2004 6.645 6.657 6.534 6.579 468,514 -0.08(-1.17%)
Aug 25, 2004 6.569 6.733 6.510 6.657 752,062 +0.13(+2.01%)
Aug 24, 2004 6.543 6.590 6.479 6.526 1,058,060 +0.01(+0.22%)
Aug 23, 2004 6.614 6.647 6.512 6.512 840,641 -0.09(-1.37%)
Aug 20, 2004 6.543 6.618 6.481 6.602 556,116 +0.05(+0.69%)
Aug 19, 2004 6.491 6.557 6.471 6.557 701,551 +0.03(+0.44%)
Aug 18, 2004 6.354 6.547 6.266 6.528 744,742 +0.17(+2.61%)
Aug 17, 2004 6.354 6.446 6.340 6.362 876,999 +0.00(+0.03%)
Aug 16, 2004 6.163 6.428 6.098 6.360 1,092,467 +0.21(+3.43%)
Aug 13, 2004 6.147 6.202 6.118 6.149 556,848 +0.03(+0.50%)
Aug 12, 2004 6.200 6.280 6.114 6.118 701,306 -0.12(-1.94%)
Aug 11, 2004 6.168 6.295 6.143 6.239 1,071,725 +0.00(+0.00%)
Aug 10, 2004 6.086 6.266 6.086 6.239 846,497 +0.13(+2.18%)
Aug 09, 2004 6.229 6.250 6.092 6.106 1,448,733 -0.09(-1.42%)
Aug 06, 2004 6.272 6.293 6.166 6.194 1,628,818 -0.09(-1.50%)
Aug 05, 2004 6.385 6.385 6.286 6.288 938,492 -0.06(-0.97%)
Aug 04, 2004 6.428 6.438 6.280 6.350 1,162,012 -0.06(-0.93%)
Aug 03, 2004 6.411 6.459 6.350 6.409 1,297,442 +0.04(+0.68%)
Aug 02, 2004 6.332 6.366 6.217 6.366 911,406 +0.08(+1.30%)
Jul 30, 2004 6.291 6.346 6.237 6.284 984,367 -0.04(-0.68%)
Jul 29, 2004 6.204 6.379 6.188 6.327 1,524,866 +0.09(+1.51%)
Jul 28, 2004 6.319 6.379 6.178 6.233 1,001,692 -0.13(-2.03%)
Jul 27, 2004 6.276 6.377 6.227 6.362 1,032,439 +0.14(+2.31%)
Jul 26, 2004 6.268 6.280 6.174 6.219 555,628 -0.05(-0.78%)
Jul 23, 2004 6.262 6.295 6.221 6.268 807,942 -0.03(-0.55%)
Jul 22, 2004 6.375 6.393 6.147 6.303 1,773,764 -0.09(-1.41%)
Jul 21, 2004 6.469 6.524 6.329 6.393 2,624,898 -0.10(-1.58%)
Jul 20, 2004 6.350 6.495 6.252 6.495 1,596,852 +0.17(+2.76%)
Jul 19, 2004 6.147 6.344 6.129 6.321 2,070,246 +0.29(+4.82%)
Jul 16, 2004 6.077 6.153 6.026 6.030 781,588 -0.06(-1.04%)
Jul 15, 2004 5.993 6.223 5.957 6.094 2,914,303 +0.19(+3.26%)
Jul 14, 2004 5.905 5.993 5.866 5.901 1,681,526 -0.01(-0.14%)
Jul 13, 2004 5.957 6.022 5.891 5.909 1,508,517 -0.06(-1.00%)
Jul 12, 2004 5.877 6.010 5.813 5.969 1,211,792 +0.12(+2.14%)
Jul 09, 2004 5.858 5.959 5.844 5.844 1,071,481 -0.04(-0.70%)
Jul 08, 2004 5.932 5.983 5.877 5.885 1,087,343 -0.03(-0.45%)
Jul 07, 2004 5.885 6.053 5.840 5.911 1,763,028 +0.03(+0.56%)
Jul 06, 2004 6.024 6.055 5.877 5.879 954,353 -0.16(-2.65%)
Jul 02, 2004 5.903 6.084 5.891 6.038 1,032,195 +0.06(+1.06%)
Jul 01, 2004 5.977 5.993 5.860 5.975 1,148,347 +0.02(+0.41%)
Jun 30, 2004 6.034 6.045 5.942 5.950 1,662,736 -0.04(-0.72%)
Jun 29, 2004 5.920 6.024 5.905 5.993 2,597,568 +0.09(+1.56%)
Jun 28, 2004 5.750 5.932 5.735 5.901 1,760,832 +0.15(+2.67%)
Jun 25, 2004 5.772 5.809 5.713 5.748 1,477,771 +0.01(+0.14%)
Jun 24, 2004 5.659 5.789 5.659 5.739 836,980 +0.05(+0.86%)
Jun 23, 2004 5.717 5.756 5.618 5.690 1,861,855 +0.01(+0.25%)
Jun 22, 2004 5.582 5.715 5.524 5.676 1,897,237 +0.06(+1.09%)
Jun 21, 2004 5.666 5.717 5.569 5.614 1,118,577 -0.01(-0.18%)
Jun 18, 2004 5.526 5.725 5.495 5.625 1,529,015 -0.00(-0.04%)
Jun 17, 2004 5.707 5.717 5.504 5.627 1,332,092 -0.02(-0.44%)
Jun 16, 2004 5.772 5.778 5.645 5.651 1,255,715 -0.08(-1.39%)
Jun 15, 2004 5.846 5.887 5.729 5.731 762,067 -0.06(-1.10%)
Jun 14, 2004 5.913 5.916 5.795 5.795 860,894 -0.10(-1.70%)
Jun 10, 2004 5.981 5.981 5.889 5.895 658,847 -0.02(-0.38%)
Jun 09, 2004 6.055 6.057 5.918 5.918 795,253 -0.11(-1.77%)
Jun 08, 2004 6.069 6.106 6.022 6.024 1,015,601 -0.05(-0.78%)
Jun 07, 2004 6.006 6.104 5.985 6.071 649,331 +0.09(+1.51%)
Jun 04, 2004 5.942 6.084 5.901 5.981 832,100 +0.07(+1.21%)
Jun 03, 2004 5.881 5.967 5.832 5.909 854,794 +0.02(+0.35%)
Jun 02, 2004 5.940 5.963 5.854 5.889 1,365,035 -0.03(-0.48%)
Jun 01, 2004 6.049 6.094 5.893 5.918 2,069,270 -0.12(-2.07%)
May 28, 2004 5.983 6.100 5.963 6.043 1,309,155 +0.02(+0.27%)
May 27, 2004 5.954 6.032 5.954 6.026 765,239 +0.05(+0.86%)
May 26, 2004 5.903 5.989 5.899 5.975 707,651 +0.05(+0.90%)
May 25, 2004 5.856 5.952 5.807 5.922 673,000 +0.08(+1.37%)
May 24, 2004 5.832 5.932 5.825 5.842 512,681 +0.01(+0.21%)
May 21, 2004 5.827 5.889 5.791 5.829 569,537 -0.02(-0.32%)
May 20, 2004 5.873 5.887 5.807 5.848 556,116 +0.02(+0.39%)
May 19, 2004 5.885 5.979 5.819 5.825 522,441 -0.03(-0.49%)
May 18, 2004 5.873 5.881 5.793 5.854 842,837 +0.03(+0.46%)
May 17, 2004 5.858 5.887 5.772 5.827 694,718 -0.06(-1.01%)
May 14, 2004 5.897 5.963 5.799 5.887 631,517 +0.02(+0.31%)
May 13, 2004 5.958 5.959 5.844 5.868 823,803 -0.07(-1.24%)
May 12, 2004 5.948 5.954 5.807 5.942 1,623,206 -0.04(-0.65%)
May 11, 2004 5.989 6.041 5.930 5.981 509,997 +0.06(+1.00%)
May 10, 2004 5.983 6.020 5.870 5.922 1,140,294 -0.06(-1.03%)
May 07, 2004 6.133 6.147 5.936 5.983 966,310 -0.10(-1.68%)
May 06, 2004 6.166 6.166 6.004 6.086 958,989 -0.05(-0.77%)
May 05, 2004 6.106 6.174 6.053 6.133 946,544 +0.07(+1.22%)
May 04, 2004 6.028 6.135 6.016 6.059 854,306 +0.03(+0.51%)
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.