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

Tennant Company (NY: TNC )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 7.733 7.776 7.712 7.739 59,565 +0.01(+0.08%)
Aug 30, 2005 7.874 7.908 7.733 7.733 77,459 -0.17(-2.17%)
Aug 29, 2005 7.833 7.955 7.833 7.904 63,977 +0.05(+0.68%)
Aug 26, 2005 8.016 8.016 7.812 7.851 81,626 -0.20(-2.48%)
Aug 25, 2005 8.006 8.090 7.986 8.051 44,367 +0.07(+0.82%)
Aug 24, 2005 7.955 8.006 7.955 7.986 31,130 +0.03(+0.38%)
Aug 23, 2005 7.955 7.986 7.914 7.955 35,788 +0.04(+0.49%)
Aug 22, 2005 8.071 8.100 7.853 7.916 73,537 -0.17(-2.04%)
Aug 19, 2005 7.994 8.098 7.990 8.082 27,699 +0.09(+1.12%)
Aug 18, 2005 7.957 8.049 7.914 7.992 30,885 +0.03(+0.44%)
Aug 17, 2005 7.931 7.976 7.910 7.957 61,771 +0.04(+0.49%)
Aug 16, 2005 8.118 8.118 7.918 7.918 25,738 -0.21(-2.58%)
Aug 15, 2005 8.031 8.129 8.016 8.129 23,041 +0.11(+1.40%)
Aug 12, 2005 8.124 8.124 8.006 8.016 29,169 -0.11(-1.33%)
Aug 11, 2005 7.955 8.124 7.941 8.124 59,810 +0.14(+1.79%)
Aug 10, 2005 7.874 8.067 7.874 7.982 71,086 +0.10(+1.27%)
Aug 09, 2005 7.990 8.016 7.880 7.882 30,150 -0.09(-1.18%)
Aug 08, 2005 7.955 8.063 7.955 7.976 30,150 +0.03(+0.36%)
Aug 05, 2005 8.098 8.098 7.925 7.947 63,487 -0.14(-1.74%)
Aug 04, 2005 8.194 8.194 8.031 8.088 101,236 -0.09(-1.12%)
Aug 03, 2005 8.224 8.269 8.180 8.180 62,751 -0.04(-0.52%)
Aug 02, 2005 8.006 8.598 8.006 8.222 271,108 +0.10(+1.23%)
Aug 01, 2005 7.853 8.355 7.847 8.122 296,846 +0.58(+7.62%)
Jul 29, 2005 7.610 7.645 7.474 7.547 58,339 -0.06(-0.80%)
Jul 28, 2005 7.608 7.629 7.547 7.608 61,281 +0.02(+0.27%)
Jul 27, 2005 7.598 7.610 7.470 7.588 47,554 +0.01(+0.13%)
Jul 26, 2005 7.602 7.655 7.559 7.578 72,802 -0.01(-0.16%)
Jul 25, 2005 7.588 7.643 7.557 7.590 65,448 +0.02(+0.24%)
Jul 22, 2005 7.578 7.594 7.549 7.572 91,676 +0.03(+0.46%)
Jul 21, 2005 7.588 7.598 7.523 7.537 47,063 -0.05(-0.70%)
Jul 20, 2005 7.527 7.598 7.490 7.590 67,164 +0.04(+0.59%)
Jul 19, 2005 7.488 7.568 7.476 7.545 26,718 +0.08(+1.04%)
Jul 18, 2005 7.464 7.486 7.415 7.468 23,531 +0.00(+0.05%)
Jul 15, 2005 7.382 7.474 7.347 7.464 20,835 +0.08(+1.13%)
Jul 14, 2005 7.486 7.494 7.355 7.380 21,816 -0.09(-1.23%)
Jul 13, 2005 7.517 7.527 7.468 7.472 138,985 -0.03(-0.43%)
Jul 12, 2005 7.449 7.582 7.449 7.504 50,985 +0.07(+0.88%)
Jul 11, 2005 7.292 7.578 7.292 7.439 107,854 +0.16(+2.16%)
Jul 08, 2005 7.213 7.370 7.211 7.282 133,838 +0.07(+0.93%)
Jul 07, 2005 7.109 7.227 7.109 7.215 52,946 +0.07(+0.91%)
Jul 06, 2005 7.211 7.211 7.133 7.149 52,701 -0.06(-0.85%)
Jul 05, 2005 7.190 7.211 7.174 7.211 33,827 -0.01(-0.14%)
Jul 01, 2005 7.200 7.237 7.170 7.221 182,863 -0.00(-0.03%)
Jun 30, 2005 7.198 7.272 7.198 7.223 118,640 +0.02(+0.34%)
Jun 29, 2005 7.272 7.298 7.168 7.198 119,620 -0.06(-0.76%)
Jun 28, 2005 7.145 7.253 7.145 7.253 34,317 +0.11(+1.51%)
Jun 27, 2005 7.131 7.174 7.121 7.145 51,476 +0.03(+0.37%)
Jun 24, 2005 7.243 7.243 7.119 7.119 83,832 -0.12(-1.69%)
Jun 23, 2005 7.394 7.394 7.241 7.241 122,562 -0.13(-1.80%)
Jun 22, 2005 7.433 7.433 7.333 7.374 101,236 -0.06(-0.77%)
Jun 21, 2005 7.523 7.527 7.431 7.431 49,515 -0.09(-1.19%)
Jun 20, 2005 7.563 7.576 7.515 7.521 46,083 -0.04(-0.57%)
Jun 17, 2005 7.598 7.623 7.557 7.563 98,295 +0.02(+0.22%)
Jun 16, 2005 7.543 7.578 7.527 7.547 88,735 +0.00(+0.00%)
Jun 15, 2005 7.557 7.578 7.519 7.547 69,370 -0.02(-0.27%)
Jun 14, 2005 7.486 7.568 7.466 7.568 17,894 +0.10(+1.34%)
Jun 13, 2005 7.470 7.494 7.425 7.468 24,022 -0.05(-0.71%)
Jun 10, 2005 7.504 7.545 7.500 7.521 41,916 +0.07(+0.90%)
Jun 09, 2005 7.415 7.455 7.366 7.453 68,144 -0.00(-0.03%)
Jun 08, 2005 7.629 7.639 7.455 7.455 44,612 -0.19(-2.53%)
Jun 07, 2005 7.670 7.682 7.619 7.649 66,183 -0.02(-0.27%)
Jun 06, 2005 7.649 7.700 7.604 7.670 43,632 +0.02(+0.24%)
Jun 03, 2005 7.751 7.751 7.633 7.651 72,802 -0.06(-0.77%)
Jun 02, 2005 7.649 7.710 7.641 7.710 49,515 +0.06(+0.75%)
Jun 01, 2005 7.612 7.678 7.608 7.653 71,576 +0.04(+0.59%)
May 31, 2005 7.751 7.767 7.608 7.608 62,016 -0.13(-1.69%)
May 27, 2005 7.731 7.765 7.712 7.739 58,094 +0.02(+0.29%)
May 26, 2005 7.792 7.796 7.716 7.716 125,503 -0.13(-1.61%)
May 25, 2005 7.821 7.880 7.772 7.843 104,423 -0.00(-0.03%)
May 24, 2005 7.759 7.912 7.712 7.845 51,231 +0.11(+1.37%)
May 23, 2005 7.812 7.814 7.694 7.739 55,398 -0.07(-0.94%)
May 20, 2005 7.761 7.880 7.743 7.812 50,495 +0.03(+0.42%)
May 19, 2005 7.690 7.792 7.690 7.780 45,348 +0.11(+1.44%)
May 18, 2005 7.474 7.700 7.474 7.670 87,999 +0.20(+2.62%)
May 17, 2005 7.343 7.523 7.333 7.474 40,690 +0.12(+1.64%)
May 16, 2005 7.364 7.380 7.347 7.353 56,133 +0.01(+0.11%)
May 13, 2005 7.366 7.372 7.241 7.345 60,545 +0.00(+0.00%)
May 12, 2005 7.384 7.398 7.333 7.345 80,646 +0.01(+0.17%)
May 11, 2005 7.345 7.353 7.264 7.333 70,841 -0.04(-0.55%)
May 10, 2005 7.394 7.400 7.340 7.374 95,353 -0.01(-0.14%)
May 09, 2005 7.353 7.413 7.343 7.384 67,164 +0.07(+0.98%)
May 06, 2005 7.302 7.394 7.282 7.313 45,838 +0.04(+0.62%)
May 05, 2005 7.221 7.272 7.194 7.268 69,860 +0.04(+0.51%)
May 04, 2005 7.098 7.262 7.098 7.231 84,568 +0.13(+1.78%)
May 03, 2005 7.141 7.211 7.092 7.105 52,946 -0.09(-1.19%)
May 02, 2005 7.249 7.431 7.149 7.190 91,921 -0.06(-0.82%)
Apr 29, 2005 7.272 7.288 7.225 7.249 38,484 -0.04(-0.56%)
Apr 28, 2005 7.364 7.364 7.264 7.290 28,434 -0.05(-0.67%)
Apr 27, 2005 7.404 7.404 7.327 7.339 32,111 -0.09(-1.15%)
Apr 26, 2005 7.517 7.517 7.384 7.425 31,375 -0.10(-1.35%)
Apr 25, 2005 7.531 7.545 7.476 7.527 15,442 -0.00(-0.05%)
Apr 22, 2005 7.727 7.727 7.474 7.531 51,721 -0.18(-2.38%)
Apr 21, 2005 7.466 7.723 7.466 7.714 63,487 +0.27(+3.67%)
Apr 20, 2005 7.496 7.496 7.372 7.441 50,250 -0.04(-0.52%)
Apr 19, 2005 7.490 7.513 7.445 7.480 44,367 -0.01(-0.14%)
Apr 18, 2005 7.557 7.582 7.396 7.490 73,782 -0.07(-0.92%)
Apr 15, 2005 7.721 7.721 7.547 7.559 37,504 -0.15(-1.96%)
Apr 14, 2005 7.833 7.849 7.710 7.710 64,958 -0.10(-1.23%)
Apr 13, 2005 7.800 7.839 7.800 7.806 44,612 -0.00(-0.05%)
Apr 12, 2005 7.755 7.810 7.702 7.810 39,710 +0.04(+0.55%)
Apr 11, 2005 7.802 7.827 7.751 7.767 26,473 -0.04(-0.52%)
Apr 08, 2005 7.961 7.971 7.806 7.808 28,434 -0.16(-2.05%)
Apr 07, 2005 7.935 7.992 7.935 7.971 21,816 +0.02(+0.28%)
Apr 06, 2005 7.957 8.004 7.935 7.949 25,983 -0.02(-0.20%)
Apr 05, 2005 7.998 8.053 7.945 7.965 52,946 -0.03(-0.41%)
Apr 04, 2005 7.878 8.057 7.878 7.998 73,537 +0.12(+1.58%)
Apr 01, 2005 7.880 7.933 7.825 7.874 73,782 -0.02(-0.23%)
Mar 31, 2005 7.859 7.925 7.845 7.892 47,554 +0.02(+0.29%)
Mar 30, 2005 7.776 7.912 7.776 7.869 104,423 +0.08(+1.05%)
Mar 29, 2005 7.784 7.802 7.751 7.788 74,272 -0.00(-0.05%)
Mar 28, 2005 7.786 7.812 7.782 7.792 46,083 +0.01(+0.08%)
Mar 24, 2005 7.823 7.894 7.761 7.786 63,487 +0.01(+0.18%)
Mar 23, 2005 7.812 7.812 7.749 7.772 64,712 -0.07(-0.91%)
Mar 22, 2005 7.812 7.890 7.792 7.843 87,019 +0.06(+0.79%)
Mar 21, 2005 7.812 7.812 7.751 7.782 39,710 -0.03(-0.39%)
Mar 18, 2005 7.929 7.943 7.721 7.812 115,208 -0.12(-1.47%)
Mar 17, 2005 7.971 7.973 7.894 7.929 53,192 -0.03(-0.44%)
Mar 16, 2005 7.967 8.088 7.961 7.963 55,153 -0.05(-0.66%)
Mar 15, 2005 8.253 8.259 7.994 8.016 76,233 -0.22(-2.63%)
Mar 14, 2005 8.316 8.324 8.233 8.233 34,562 -0.07(-0.86%)
Mar 11, 2005 8.281 8.322 8.281 8.304 55,643 +0.00(+0.02%)
Mar 10, 2005 8.292 8.324 8.255 8.302 53,192 +0.03(+0.37%)
Mar 09, 2005 8.261 8.288 8.233 8.271 67,654 -0.02(-0.25%)
Mar 08, 2005 8.261 8.308 8.257 8.292 59,810 +0.01(+0.17%)
Mar 07, 2005 8.139 8.286 8.120 8.277 65,203 +0.13(+1.55%)
Mar 04, 2005 8.157 8.157 8.098 8.151 45,348 -0.00(-0.03%)
Mar 03, 2005 8.090 8.157 8.078 8.153 55,153 +0.05(+0.65%)
Mar 02, 2005 8.006 8.120 8.006 8.100 97,069 +0.08(+1.04%)
Mar 01, 2005 8.041 8.057 8.006 8.016 97,559 +0.00(+0.00%)
Feb 28, 2005 8.024 8.057 8.000 8.016 67,654 +0.02(+0.31%)
Feb 25, 2005 7.947 8.033 7.927 7.992 71,086 +0.02(+0.31%)
Feb 24, 2005 7.837 7.971 7.812 7.967 131,877 +0.09(+1.17%)
Feb 23, 2005 7.782 7.955 7.782 7.876 88,980 +0.10(+1.34%)
Feb 22, 2005 7.976 8.008 7.712 7.772 100,256 -0.01(-0.16%)
Feb 18, 2005 7.863 7.898 7.770 7.784 37,749 -0.07(-0.88%)
Feb 17, 2005 7.776 7.914 7.772 7.853 89,225 +0.08(+1.02%)
Feb 16, 2005 7.792 7.853 7.772 7.774 69,615 -0.01(-0.08%)
Feb 15, 2005 7.849 7.876 7.765 7.780 69,615 -0.09(-1.14%)
Feb 14, 2005 7.882 7.894 7.833 7.869 69,860 -0.00(-0.03%)
Feb 11, 2005 7.825 7.894 7.808 7.872 79,420 +0.04(+0.47%)
Feb 10, 2005 7.782 7.851 7.770 7.835 96,824 +0.02(+0.29%)
Feb 09, 2005 7.827 7.827 7.761 7.812 72,311 -0.01(-0.18%)
Feb 08, 2005 7.835 7.845 7.792 7.827 51,231 -0.02(-0.21%)
Feb 07, 2005 7.843 7.863 7.812 7.843 30,150 -0.00(-0.03%)
Feb 04, 2005 7.894 7.894 7.823 7.845 58,829 -0.08(-0.98%)
Feb 03, 2005 8.006 8.006 7.884 7.922 31,375 -0.05(-0.66%)
Feb 02, 2005 8.006 8.016 7.869 7.976 72,556 -0.07(-0.89%)
Feb 01, 2005 7.914 8.049 7.896 8.047 212,523 +0.15(+1.91%)
Jan 31, 2005 7.935 7.976 7.865 7.896 61,771 -0.02(-0.23%)
Jan 28, 2005 7.955 7.994 7.829 7.914 63,732 -0.02(-0.31%)
Jan 27, 2005 7.894 7.994 7.884 7.939 109,325 +0.07(+0.83%)
Jan 26, 2005 7.792 7.874 7.772 7.874 34,317 +0.10(+1.23%)
Jan 25, 2005 7.751 7.833 7.751 7.778 74,272 +0.04(+0.58%)
Jan 24, 2005 7.670 7.751 7.608 7.733 56,133 +0.07(+0.90%)
Jan 21, 2005 7.796 7.802 7.629 7.663 55,888 -0.12(-1.55%)
Jan 20, 2005 7.882 7.882 7.731 7.784 135,799 -0.12(-1.50%)
Jan 19, 2005 7.925 8.006 7.888 7.902 516,723 -0.04(-0.54%)
Jan 18, 2005 7.833 7.976 7.812 7.945 112,267 +0.10(+1.22%)
Jan 14, 2005 7.833 7.935 7.833 7.849 32,846 +0.05(+0.63%)
Jan 13, 2005 7.945 7.945 7.723 7.800 57,604 -0.12(-1.57%)
Jan 12, 2005 7.874 7.955 7.835 7.925 61,771 +0.04(+0.52%)
Jan 11, 2005 7.941 7.949 7.782 7.884 76,478 -0.12(-1.55%)
Jan 10, 2005 7.976 8.039 7.953 8.008 127,710 +0.05(+0.64%)
Jan 07, 2005 7.925 7.967 7.800 7.957 261,058 +0.04(+0.54%)
Jan 06, 2005 7.874 8.024 7.865 7.914 315,475 +0.02(+0.23%)
Jan 05, 2005 8.037 8.055 7.818 7.896 400,289 -0.12(-1.53%)
Jan 04, 2005 8.018 8.049 7.986 8.018 99,520 +0.00(+0.00%)
Jan 03, 2005 8.102 8.129 8.006 8.018 50,985 -0.07(-0.86%)
Dec 31, 2004 8.108 8.149 8.086 8.088 35,543 -0.03(-0.33%)
Dec 30, 2004 8.057 8.186 8.057 8.114 164,723 +0.06(+0.68%)
Dec 29, 2004 8.098 8.118 8.024 8.059 24,757 -0.05(-0.60%)
Dec 28, 2004 8.110 8.139 8.092 8.108 13,481 +0.01(+0.18%)
Dec 27, 2004 8.129 8.129 8.080 8.094 10,540 -0.01(-0.18%)
Dec 23, 2004 8.230 8.251 8.108 8.108 12,501 -0.15(-1.80%)
Dec 22, 2004 8.257 8.400 8.239 8.257 55,153 +0.02(+0.20%)
Dec 21, 2004 8.139 8.292 8.137 8.241 70,595 +0.12(+1.51%)
Dec 20, 2004 8.098 8.184 8.098 8.118 35,052 +0.00(+0.00%)
Dec 17, 2004 8.155 8.155 8.057 8.118 47,063 -0.04(-0.45%)
Dec 16, 2004 8.118 8.233 8.108 8.155 249,537 +0.03(+0.33%)
Dec 15, 2004 8.124 8.251 8.088 8.129 80,891 +0.02(+0.25%)
Dec 14, 2004 8.037 8.159 8.037 8.108 60,300 +0.07(+0.86%)
Dec 13, 2004 7.786 8.039 7.786 8.039 118,885 +0.27(+3.52%)
Dec 10, 2004 7.741 7.782 7.710 7.765 70,350 +0.03(+0.42%)
Dec 09, 2004 7.741 7.837 7.731 7.733 85,793 +0.00(+0.03%)
Dec 08, 2004 7.802 7.829 7.686 7.731 114,718 -0.06(-0.79%)
Dec 07, 2004 8.037 8.055 7.792 7.792 46,573 -0.23(-2.92%)
Dec 06, 2004 8.059 8.180 8.024 8.027 81,871 -0.03(-0.41%)
Dec 03, 2004 8.169 8.190 8.045 8.059 56,378 -0.11(-1.35%)
Dec 02, 2004 8.190 8.200 8.167 8.169 35,052 +0.01(+0.13%)
Dec 01, 2004 8.180 8.312 8.153 8.159 330,428 +0.00(+0.00%)
Nov 30, 2004 8.129 8.239 8.118 8.159 269,882 +0.05(+0.63%)
Nov 29, 2004 8.353 8.406 8.098 8.108 110,061 -0.23(-2.79%)
Nov 26, 2004 8.286 8.341 8.286 8.341 7,108 +0.01(+0.12%)
Nov 24, 2004 8.455 8.455 8.298 8.330 42,896 -0.11(-1.28%)
Nov 23, 2004 8.445 8.518 8.424 8.439 41,671 +0.01(+0.17%)
Nov 22, 2004 8.373 8.445 8.365 8.424 57,604 +0.06(+0.73%)
Nov 19, 2004 8.414 8.434 8.353 8.363 53,682 -0.07(-0.77%)
Nov 18, 2004 8.506 8.526 8.381 8.428 61,526 -0.10(-1.20%)
Nov 17, 2004 8.583 8.614 8.530 8.530 41,426 -0.05(-0.59%)
Nov 16, 2004 8.559 8.608 8.551 8.581 59,565 +0.02(+0.26%)
Nov 15, 2004 8.567 8.577 8.526 8.559 40,200 -0.01(-0.10%)
Nov 12, 2004 8.514 8.587 8.504 8.567 201,247 +0.03(+0.38%)
Nov 11, 2004 8.410 8.567 8.410 8.534 110,551 +0.13(+1.55%)
Nov 10, 2004 8.410 8.465 8.381 8.404 86,283 -0.01(-0.07%)
Nov 09, 2004 8.475 8.483 8.394 8.410 88,980 -0.08(-0.89%)
Nov 08, 2004 8.465 8.510 8.455 8.485 68,880 +0.00(+0.02%)
Nov 05, 2004 8.424 8.502 8.396 8.483 60,545 +0.03(+0.36%)
Nov 04, 2004 8.312 8.453 8.302 8.453 80,646 +0.09(+1.10%)
Nov 03, 2004 8.284 8.363 8.267 8.361 79,175 +0.08(+0.94%)
Nov 02, 2004 8.230 8.310 8.214 8.284 55,398 +0.00(+0.02%)
Nov 01, 2004 8.324 8.324 8.241 8.281 35,297 -0.04(-0.49%)
Oct 29, 2004 8.286 8.408 8.275 8.322 231,397 +0.02(+0.25%)
Oct 28, 2004 8.180 8.302 8.159 8.302 27,208 +0.11(+1.37%)
Oct 27, 2004 8.078 8.208 8.045 8.190 171,832 +0.11(+1.39%)
Oct 26, 2004 8.022 8.088 7.953 8.078 64,467 +0.06(+0.71%)
Oct 25, 2004 7.998 8.049 7.957 8.020 200,757 +0.01(+0.15%)
Oct 22, 2004 7.874 8.016 7.869 8.008 56,133 +0.14(+1.84%)
Oct 21, 2004 7.704 7.863 7.700 7.863 45,838 +0.18(+2.34%)
Oct 20, 2004 7.708 7.708 7.600 7.684 46,573 -0.03(-0.34%)
Oct 19, 2004 7.833 7.843 7.702 7.710 35,788 -0.15(-1.95%)
Oct 18, 2004 7.845 7.876 7.816 7.863 21,570 +0.02(+0.23%)
Oct 15, 2004 7.812 7.845 7.751 7.845 41,180 +0.02(+0.29%)
Oct 14, 2004 7.990 7.992 7.792 7.823 24,512 -0.18(-2.22%)
Oct 13, 2004 8.180 8.180 7.990 8.000 22,551 -0.18(-2.17%)
Oct 12, 2004 8.180 8.180 8.137 8.177 48,779 -0.02(-0.22%)
Oct 11, 2004 8.226 8.226 8.190 8.196 12,256 -0.03(-0.35%)
Oct 08, 2004 8.149 8.281 8.149 8.224 200,757 -0.08(-1.01%)
Oct 07, 2004 8.453 8.457 8.300 8.308 19,855 -0.16(-1.86%)
Oct 06, 2004 8.416 8.465 8.416 8.465 19,364 +0.03(+0.34%)
Oct 05, 2004 8.439 8.445 8.422 8.437 9,804 -0.01(-0.07%)
Oct 04, 2004 8.383 8.465 8.383 8.443 14,952 +0.05(+0.61%)
Oct 01, 2004 8.277 8.465 8.271 8.392 41,671 +0.12(+1.51%)
Sep 30, 2004 8.324 8.345 8.261 8.267 20,345 -0.08(-0.93%)
Sep 29, 2004 8.267 8.345 8.265 8.345 21,080 +0.08(+0.94%)
Sep 28, 2004 8.251 8.277 8.251 8.267 26,473 +0.01(+0.07%)
Sep 27, 2004 8.286 8.286 8.251 8.261 105,893 -0.03(-0.42%)
Sep 24, 2004 8.267 8.304 8.267 8.296 26,228 +0.03(+0.32%)
Sep 23, 2004 8.292 8.296 8.261 8.269 42,406 -0.00(-0.02%)
Sep 22, 2004 8.284 8.284 8.247 8.271 62,997 -0.03(-0.39%)
Sep 21, 2004 8.379 8.398 8.304 8.304 42,161 -0.08(-0.90%)
Sep 20, 2004 8.314 8.381 8.314 8.379 6,618 +0.04(+0.54%)
Sep 17, 2004 8.424 8.424 8.332 8.335 27,208 -0.05(-0.56%)
Sep 16, 2004 8.363 8.381 8.357 8.381 9,069 +0.03(+0.34%)
Sep 15, 2004 8.277 8.363 8.277 8.353 26,963 +0.10(+1.16%)
Sep 14, 2004 8.302 8.302 8.230 8.257 18,384 -0.06(-0.76%)
Sep 13, 2004 8.322 8.363 8.298 8.320 10,540 +0.02(+0.22%)
Sep 10, 2004 8.277 8.335 8.251 8.302 14,462 +0.00(+0.05%)
Sep 09, 2004 8.314 8.363 8.292 8.298 48,044 +0.00(+0.05%)
Sep 08, 2004 8.290 8.322 8.265 8.294 10,295 +0.02(+0.25%)
Sep 07, 2004 8.249 8.290 8.241 8.273 24,512 +0.03(+0.32%)
Sep 03, 2004 8.257 8.261 8.230 8.247 10,295 -0.00(-0.05%)
Sep 02, 2004 8.190 8.259 8.184 8.251 20,345 +0.05(+0.65%)
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.