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

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 7.140 7.140 6.940 6.980 33,400 -0.02(-0.29%)
Nov 29, 2004 7.020 7.120 6.810 7.000 48,500 +0.04(+0.57%)
Nov 26, 2004 6.890 7.010 6.850 6.960 28,300 +0.04(+0.58%)
Nov 24, 2004 6.750 6.980 6.750 6.920 35,500 +0.02(+0.29%)
Nov 23, 2004 6.880 6.950 6.840 6.900 30,700 +0.01(+0.15%)
Nov 22, 2004 6.550 6.900 6.550 6.890 38,300 +0.09(+1.32%)
Nov 19, 2004 6.710 6.890 6.670 6.800 42,600 +0.00(+0.00%)
Nov 18, 2004 6.740 6.821 6.550 6.800 74,900 +0.20(+3.03%)
Nov 17, 2004 6.350 6.820 6.350 6.600 10,600 +0.10(+1.54%)
Nov 16, 2004 6.330 6.560 6.200 6.500 165,800 -0.01(-0.15%)
Nov 15, 2004 6.400 6.820 6.400 6.510 37,400 -0.35(-5.10%)
Nov 12, 2004 6.599 7.000 6.500 6.860 61,400 +0.28(+4.26%)
Nov 11, 2004 6.350 6.600 6.350 6.580 37,100 +0.18(+2.81%)
Nov 10, 2004 6.290 6.450 6.290 6.400 73,500 +0.04(+0.63%)
Nov 09, 2004 6.195 6.400 6.195 6.360 39,500 +0.07(+1.11%)
Nov 08, 2004 6.160 6.300 6.110 6.290 49,200 -0.06(-0.94%)
Nov 05, 2004 6.230 6.360 6.010 6.350 44,000 -0.10(-1.55%)
Nov 04, 2004 6.500 6.500 6.340 6.450 4,800 +0.01(+0.14%)
Nov 03, 2004 6.520 6.550 6.310 6.441 71,800 +0.02(+0.33%)
Nov 02, 2004 6.350 6.500 6.280 6.420 12,900 +0.05(+0.78%)
Nov 01, 2004 6.520 6.870 6.250 6.370 39,300 -0.83(-11.53%)
Oct 29, 2004 6.310 7.200 6.300 7.200 19,300 +0.85(+13.39%)
Oct 28, 2004 6.160 6.350 6.160 6.350 5,300 -0.07(-1.07%)
Oct 27, 2004 6.550 6.550 6.170 6.419 20,900 -0.28(-4.19%)
Oct 26, 2004 6.500 6.760 6.500 6.700 21,700 +0.12(+1.82%)
Oct 25, 2004 6.370 6.580 6.270 6.580 43,900 +0.07(+1.08%)
Oct 22, 2004 6.370 6.531 6.370 6.510 12,500 +0.01(+0.15%)
Oct 21, 2004 6.500 6.520 6.320 6.500 15,300 -0.09(-1.37%)
Oct 20, 2004 6.490 6.590 6.490 6.590 9,700 +0.04(+0.61%)
Oct 19, 2004 7.100 7.100 6.500 6.550 46,100 -0.45(-6.43%)
Oct 18, 2004 6.780 7.460 6.710 7.000 143,100 +0.20(+2.94%)
Oct 15, 2004 6.380 7.340 6.370 6.800 186,100 +0.47(+7.42%)
Oct 14, 2004 6.350 6.350 6.250 6.330 12,500 +0.02(+0.32%)
Oct 13, 2004 6.399 6.420 6.270 6.310 6,500 -0.05(-0.79%)
Oct 12, 2004 6.280 6.419 6.240 6.360 5,000 -0.09(-1.40%)
Oct 11, 2004 6.110 6.500 6.100 6.450 27,000 +0.00(+0.00%)
Oct 08, 2004 6.250 6.500 6.240 6.450 16,100 +0.03(+0.47%)
Oct 07, 2004 6.310 6.440 6.300 6.420 33,000 +0.02(+0.31%)
Oct 06, 2004 6.100 6.460 6.100 6.400 6,700 +0.19(+3.06%)
Oct 05, 2004 6.100 6.350 6.100 6.210 5,000 +0.00(+0.00%)
Oct 04, 2004 6.670 6.670 6.210 6.210 7,300 -0.29(-4.53%)
Oct 01, 2004 6.350 6.600 6.030 6.505 70,700 +0.05(+0.85%)
Sep 30, 2004 6.250 6.500 6.100 6.450 20,400 +0.20(+3.20%)
Sep 29, 2004 6.155 6.300 6.155 6.250 15,000 +0.14(+2.29%)
Sep 28, 2004 6.135 6.135 6.100 6.110 21,000 +0.01(+0.16%)
Sep 27, 2004 6.100 6.130 6.100 6.100 18,900 -0.02(-0.33%)
Sep 24, 2004 6.100 6.130 6.100 6.120 1,100 -0.03(-0.49%)
Sep 23, 2004 6.200 6.200 6.110 6.150 5,400 -0.03(-0.49%)
Sep 22, 2004 6.100 6.230 6.081 6.180 13,300 +0.10(+1.64%)
Sep 21, 2004 5.880 6.190 5.880 6.080 5,000 +0.06(+1.00%)
Sep 20, 2004 6.010 6.020 5.920 6.020 7,400 -0.01(-0.17%)
Sep 17, 2004 6.000 6.060 6.000 6.030 10,500 +0.01(+0.17%)
Sep 16, 2004 6.030 6.090 6.000 6.020 17,841 -0.11(-1.79%)
Sep 15, 2004 6.151 6.200 6.000 6.130 12,600 -0.12(-1.92%)
Sep 14, 2004 6.190 6.250 6.180 6.250 4,300 -0.06(-0.95%)
Sep 13, 2004 6.180 6.470 6.180 6.310 7,900 +0.02(+0.32%)
Sep 10, 2004 6.200 6.350 6.180 6.290 5,812 +0.02(+0.32%)
Sep 09, 2004 6.180 6.350 6.180 6.270 10,000 +0.08(+1.29%)
Sep 08, 2004 6.420 6.420 6.190 6.190 7,900 -0.27(-4.18%)
Sep 07, 2004 6.500 6.520 6.250 6.460 10,300 +0.16(+2.54%)
Sep 03, 2004 6.150 6.302 5.910 6.300 16,500 +0.23(+3.79%)
Sep 02, 2004 6.110 6.320 6.050 6.070 20,700 -0.04(-0.65%)
Sep 01, 2004 5.950 6.110 5.890 6.110 25,900 +0.07(+1.16%)
Aug 31, 2004 5.620 6.040 5.620 6.040 40,200 +0.52(+9.42%)
Aug 30, 2004 5.740 5.920 5.500 5.520 23,800 -0.21(-3.66%)
Aug 27, 2004 5.740 5.750 5.730 5.730 1,300 -0.02(-0.35%)
Aug 26, 2004 5.840 5.840 5.690 5.750 17,500 +0.11(+1.95%)
Aug 25, 2004 5.430 5.950 5.430 5.640 31,600 +0.14(+2.55%)
Aug 24, 2004 5.790 5.790 5.470 5.500 21,000 -0.37(-6.30%)
Aug 23, 2004 5.360 5.940 5.360 5.870 59,418 +0.37(+6.73%)
Aug 20, 2004 5.560 6.000 5.310 5.500 9,900 +0.10(+1.85%)
Aug 19, 2004 5.620 5.630 5.300 5.400 35,700 -0.13(-2.35%)
Aug 18, 2004 5.890 5.900 5.290 5.530 49,000 -0.37(-6.27%)
Aug 17, 2004 5.490 5.900 5.190 5.900 40,300 +0.30(+5.36%)
Aug 16, 2004 5.510 5.730 5.510 5.600 29,000 +0.06(+1.08%)
Aug 13, 2004 5.660 5.750 5.510 5.540 8,000 -0.10(-1.79%)
Aug 12, 2004 5.710 5.860 5.560 5.641 29,100 -0.12(-2.07%)
Aug 11, 2004 5.590 5.940 5.510 5.760 20,800 +0.01(+0.17%)
Aug 10, 2004 5.910 6.060 5.720 5.750 46,600 -0.27(-4.49%)
Aug 09, 2004 6.450 6.460 5.890 6.020 25,300 -0.43(-6.67%)
Aug 06, 2004 6.360 6.462 6.360 6.450 21,100 -0.04(-0.62%)
Aug 05, 2004 6.510 6.540 6.450 6.490 34,700 -0.01(-0.15%)
Aug 04, 2004 6.550 6.600 6.410 6.500 40,000 -0.04(-0.61%)
Aug 03, 2004 6.340 6.780 6.310 6.540 89,347 +0.32(+5.14%)
Aug 02, 2004 6.450 6.500 6.170 6.220 37,000 -0.28(-4.31%)
Jul 30, 2004 5.900 6.520 5.900 6.500 54,800 +0.50(+8.33%)
Jul 29, 2004 6.086 6.090 5.910 6.000 8,500 -0.06(-0.99%)
Jul 28, 2004 5.940 6.230 5.940 6.060 21,400 +0.05(+0.83%)
Jul 27, 2004 6.000 6.070 5.970 6.010 57,300 +0.00(+0.00%)
Jul 26, 2004 6.000 6.100 5.994 6.010 71,200 -0.08(-1.31%)
Jul 23, 2004 6.050 6.090 6.050 6.090 3,200 +0.03(+0.50%)
Jul 22, 2004 6.000 6.110 6.000 6.060 12,200 -0.06(-0.98%)
Jul 21, 2004 6.010 6.196 6.010 6.120 16,900 +0.08(+1.32%)
Jul 20, 2004 6.000 6.060 6.000 6.040 6,300 -0.04(-0.66%)
Jul 19, 2004 6.150 6.200 6.080 6.080 15,600 -0.12(-1.94%)
Jul 16, 2004 6.190 6.280 6.190 6.200 10,800 +0.04(+0.65%)
Jul 15, 2004 6.220 6.220 6.080 6.160 3,200 -0.17(-2.69%)
Jul 14, 2004 6.251 6.340 6.250 6.330 1,300 +0.09(+1.44%)
Jul 13, 2004 6.530 6.530 6.000 6.240 10,600 -0.20(-3.11%)
Jul 12, 2004 6.500 6.500 6.380 6.440 43,200 +0.08(+1.26%)
Jul 09, 2004 6.020 6.510 6.020 6.360 41,100 +0.17(+2.76%)
Jul 08, 2004 6.080 6.200 6.080 6.189 8,000 -0.01(-0.18%)
Jul 07, 2004 5.900 6.200 5.900 6.200 23,000 +0.22(+3.68%)
Jul 06, 2004 5.920 6.050 5.910 5.980 14,200 +0.01(+0.17%)
Jul 02, 2004 5.790 5.990 5.790 5.970 5,200 +0.01(+0.17%)
Jul 01, 2004 5.880 6.000 5.850 5.960 10,800 -0.05(-0.83%)
Jun 30, 2004 5.721 6.060 5.720 6.010 48,600 +0.21(+3.62%)
Jun 29, 2004 6.100 6.100 5.750 5.800 6,500 -0.17(-2.85%)
Jun 28, 2004 5.900 6.100 5.810 5.970 46,000 +0.04(+0.67%)
Jun 25, 2004 5.680 5.940 5.610 5.930 14,500 +0.12(+2.07%)
Jun 24, 2004 5.780 5.900 5.700 5.810 10,400 -0.10(-1.69%)
Jun 23, 2004 5.741 5.920 5.741 5.910 20,200 +0.10(+1.72%)
Jun 22, 2004 5.991 5.991 5.800 5.810 17,800 -0.28(-4.60%)
Jun 21, 2004 5.880 6.100 5.880 6.090 23,300 +0.09(+1.50%)
Jun 18, 2004 6.110 6.110 5.930 6.000 227,000 -0.21(-3.38%)
Jun 17, 2004 6.379 6.379 6.070 6.210 39,800 -0.06(-0.96%)
Jun 16, 2004 5.800 6.370 5.800 6.270 24,500 +0.35(+5.91%)
Jun 15, 2004 5.890 5.920 5.800 5.920 35,600 +0.25(+4.41%)
Jun 14, 2004 5.761 5.829 5.590 5.670 10,000 -0.23(-3.90%)
Jun 10, 2004 5.950 5.970 5.760 5.900 20,700 +0.08(+1.37%)
Jun 09, 2004 6.000 6.070 5.800 5.820 41,500 -0.18(-3.00%)
Jun 08, 2004 6.100 6.100 5.910 6.000 22,600 -0.04(-0.66%)
Jun 07, 2004 5.890 6.060 5.740 6.040 57,100 -0.07(-1.15%)
Jun 04, 2004 6.151 6.250 5.910 6.110 15,300 +0.01(+0.16%)
Jun 03, 2004 6.360 6.480 6.100 6.100 10,200 -0.10(-1.60%)
Jun 02, 2004 5.950 6.250 5.910 6.199 19,700 +0.39(+6.70%)
Jun 01, 2004 5.880 5.900 5.430 5.810 15,400 +0.41(+7.59%)
May 28, 2004 5.860 5.900 5.400 5.400 14,400 -0.30(-5.26%)
May 27, 2004 5.650 5.820 5.450 5.700 32,300 +0.13(+2.33%)
May 26, 2004 5.550 5.610 5.410 5.570 24,700 +0.06(+1.09%)
May 25, 2004 5.340 5.590 5.260 5.510 26,800 +0.07(+1.29%)
May 24, 2004 5.400 5.450 5.290 5.440 26,200 +0.02(+0.37%)
May 21, 2004 5.690 5.690 5.340 5.420 32,800 -0.36(-6.23%)
May 20, 2004 5.641 5.846 5.641 5.780 47,200 -0.16(-2.69%)
May 19, 2004 5.680 5.940 5.580 5.940 58,300 +0.26(+4.58%)
May 18, 2004 6.038 6.040 5.680 5.680 12,200 -0.29(-4.86%)
May 17, 2004 6.120 6.120 5.931 5.970 9,600 -0.08(-1.32%)
May 14, 2004 6.000 6.200 5.981 6.050 28,000 +0.06(+1.00%)
May 13, 2004 5.950 6.010 5.950 5.990 8,900 +0.11(+1.80%)
May 12, 2004 6.000 6.070 5.884 5.884 25,500 -0.14(-2.26%)
May 11, 2004 5.960 6.120 5.950 6.020 11,800 +0.07(+1.18%)
May 10, 2004 5.560 6.000 5.560 5.950 29,500 -0.10(-1.65%)
May 07, 2004 6.323 6.400 5.890 6.050 26,300 -0.35(-5.47%)
May 06, 2004 6.490 6.590 6.120 6.400 48,400 -0.10(-1.54%)
May 05, 2004 6.310 6.530 6.310 6.500 27,600 +0.20(+3.17%)
May 04, 2004 6.100 6.320 6.050 6.300 27,900 +0.25(+4.13%)
May 03, 2004 5.700 6.050 5.700 6.050 37,100 +0.15(+2.54%)
Apr 30, 2004 6.041 6.041 5.600 5.900 55,900 -0.14(-2.30%)
Apr 29, 2004 6.170 6.280 5.890 6.039 35,100 -0.31(-4.93%)
Apr 28, 2004 6.210 6.352 6.140 6.352 25,300 +0.13(+2.11%)
Apr 27, 2004 6.560 6.690 6.220 6.221 125,300 -0.34(-5.18%)
Apr 26, 2004 6.550 6.650 6.550 6.561 3,100 +0.01(+0.17%)
Apr 23, 2004 6.530 6.750 6.530 6.550 20,900 -0.08(-1.21%)
Apr 22, 2004 6.640 6.750 6.600 6.630 37,300 +0.03(+0.45%)
Apr 21, 2004 6.490 6.770 6.490 6.600 35,000 +0.04(+0.61%)
Apr 20, 2004 6.430 6.650 6.410 6.560 24,000 +0.12(+1.86%)
Apr 19, 2004 6.250 6.510 6.200 6.440 27,400 +0.05(+0.78%)
Apr 16, 2004 6.290 6.510 6.290 6.390 12,100 +0.01(+0.16%)
Apr 15, 2004 6.320 6.520 6.320 6.380 21,200 +0.05(+0.79%)
Apr 14, 2004 6.260 6.480 6.250 6.330 24,200 -0.04(-0.63%)
Apr 13, 2004 6.600 6.980 6.210 6.370 34,700 -0.04(-0.62%)
Apr 12, 2004 6.270 6.680 6.020 6.410 53,700 -0.26(-3.90%)
Apr 08, 2004 6.700 6.710 6.670 6.670 15,500 -0.01(-0.15%)
Apr 07, 2004 6.460 6.770 6.460 6.680 25,900 +0.08(+1.21%)
Apr 06, 2004 6.290 6.640 6.290 6.600 32,800 +0.01(+0.15%)
Apr 05, 2004 6.615 6.750 6.500 6.590 43,400 -0.05(-0.75%)
Apr 02, 2004 6.210 6.750 6.210 6.640 78,900 +0.17(+2.63%)
Apr 01, 2004 6.750 6.750 6.429 6.470 43,900 -0.17(-2.56%)
Mar 31, 2004 6.940 6.940 6.530 6.640 25,700 -0.19(-2.78%)
Mar 30, 2004 6.870 6.950 6.740 6.830 10,300 -0.03(-0.44%)
Mar 29, 2004 7.000 7.000 6.760 6.860 63,600 -0.04(-0.58%)
Mar 26, 2004 6.780 6.960 6.750 6.900 74,900 +0.12(+1.78%)
Mar 25, 2004 6.541 6.800 6.510 6.779 13,600 +0.05(+0.73%)
Mar 24, 2004 6.650 6.790 6.230 6.730 43,500 +0.24(+3.70%)
Mar 23, 2004 6.460 6.710 6.250 6.490 27,100 +0.12(+1.88%)
Mar 22, 2004 6.300 6.370 6.150 6.370 200,000 -0.00(-0.02%)
Mar 19, 2004 6.470 6.550 6.340 6.371 67,500 -0.11(-1.68%)
Mar 18, 2004 6.800 6.800 6.450 6.480 85,200 -0.28(-4.14%)
Mar 17, 2004 6.635 6.800 6.600 6.760 39,200 +0.11(+1.65%)
Mar 16, 2004 6.875 6.875 6.600 6.650 59,600 -0.20(-2.93%)
Mar 15, 2004 6.850 7.000 6.600 6.851 79,800 -0.02(-0.28%)
Mar 12, 2004 6.655 6.950 6.560 6.870 62,200 +0.26(+3.93%)
Mar 11, 2004 6.920 6.920 6.350 6.610 92,000 -0.31(-4.48%)
Mar 10, 2004 7.120 7.120 6.840 6.920 161,400 -0.11(-1.56%)
Mar 09, 2004 7.000 7.160 6.840 7.030 156,000 +0.07(+1.01%)
Mar 08, 2004 7.110 7.490 6.900 6.960 929,100 -0.04(-0.57%)
Mar 05, 2004 6.790 7.020 6.620 7.000 106,900 +0.21(+3.09%)
Mar 04, 2004 6.215 7.170 6.150 6.790 223,000 +0.52(+8.29%)
Mar 03, 2004 6.150 6.270 6.020 6.270 65,000 +0.18(+2.96%)
Mar 02, 2004 5.900 6.200 5.900 6.090 43,800 +0.15(+2.53%)
Mar 01, 2004 6.000 6.000 5.840 5.940 15,100 -0.05(-0.83%)
Feb 27, 2004 6.035 6.080 5.932 5.990 28,100 -0.02(-0.33%)
Feb 26, 2004 6.190 6.190 5.810 6.010 22,700 -0.09(-1.48%)
Feb 25, 2004 6.050 6.260 6.000 6.100 92,500 +0.02(+0.33%)
Feb 24, 2004 5.885 6.200 5.770 6.080 30,900 +0.18(+3.05%)
Feb 23, 2004 5.870 6.000 5.850 5.900 18,800 +0.02(+0.34%)
Feb 20, 2004 5.750 5.970 5.750 5.880 17,300 -0.12(-2.00%)
Feb 19, 2004 5.780 6.000 5.720 6.000 43,000 +0.15(+2.56%)
Feb 18, 2004 5.900 5.910 5.500 5.850 43,300 -0.06(-1.02%)
Feb 17, 2004 5.940 5.940 5.800 5.910 35,100 -0.02(-0.34%)
Feb 13, 2004 5.500 5.930 5.500 5.930 20,700 +0.33(+5.87%)
Feb 12, 2004 5.850 5.970 5.600 5.601 29,900 -0.29(-4.91%)
Feb 11, 2004 5.740 5.940 5.650 5.890 54,300 +0.20(+3.51%)
Feb 10, 2004 5.690 5.690 5.450 5.690 27,400 +0.06(+1.05%)
Feb 09, 2004 5.650 5.710 5.360 5.631 67,500 -0.01(-0.16%)
Feb 06, 2004 5.690 5.690 5.430 5.640 17,700 +0.08(+1.44%)
Feb 05, 2004 5.590 5.790 5.250 5.560 60,100 +0.11(+2.04%)
Feb 04, 2004 5.750 5.750 5.370 5.449 44,400 -0.08(-1.46%)
Feb 03, 2004 5.180 5.760 5.180 5.530 91,600 +0.32(+6.12%)
Feb 02, 2004 5.300 5.300 5.180 5.211 27,200 -0.04(-0.74%)
Jan 30, 2004 5.280 5.450 5.200 5.250 37,400 +0.00(+0.00%)
Jan 29, 2004 5.340 5.340 5.220 5.250 61,800 -0.08(-1.50%)
Jan 28, 2004 5.600 5.690 5.000 5.330 282,200 -0.30(-5.40%)
Jan 27, 2004 5.680 5.700 5.500 5.634 29,300 -0.02(-0.28%)
Jan 26, 2004 5.560 5.690 5.510 5.650 132,500 +0.15(+2.73%)
Jan 23, 2004 5.660 5.680 5.430 5.500 39,500 -0.08(-1.43%)
Jan 22, 2004 5.920 5.920 5.450 5.580 70,500 +0.01(+0.18%)
Jan 21, 2004 5.510 5.610 5.430 5.570 95,200 +0.12(+2.20%)
Jan 20, 2004 5.240 5.500 5.200 5.450 194,300 +0.00(+0.00%)
Jan 16, 2004 5.220 5.450 5.100 5.450 209,200 +0.23(+4.41%)
Jan 15, 2004 5.250 5.250 5.100 5.220 219,202 -0.01(-0.19%)
Jan 14, 2004 5.320 5.420 5.150 5.230 130,068 -0.02(-0.38%)
Jan 13, 2004 5.250 5.250 5.160 5.250 39,601 +0.07(+1.37%)
Jan 12, 2004 5.000 5.250 4.910 5.179 89,848 +0.27(+5.48%)
Jan 09, 2004 4.530 4.910 4.530 4.910 135,164 +0.39(+8.63%)
Jan 08, 2004 4.310 4.520 4.310 4.520 109,302 +0.22(+5.12%)
Jan 07, 2004 4.250 4.320 4.160 4.300 74,019 +0.21(+5.13%)
Jan 06, 2004 4.050 4.200 4.030 4.090 43,400 +0.06(+1.46%)
Jan 05, 2004 3.900 4.070 3.900 4.031 28,800 +0.11(+2.83%)
Jan 02, 2004 4.020 4.020 3.880 3.920 14,000 -0.09(-2.24%)
Dec 31, 2003 3.670 4.010 3.670 4.010 48,100 +0.03(+0.75%)
Dec 30, 2003 3.800 4.020 3.650 3.980 37,103 +0.15(+3.92%)
Dec 29, 2003 4.000 4.000 3.700 3.830 42,839 -0.17(-4.25%)
Dec 26, 2003 4.210 4.210 3.999 4.000 21,913 -0.11(-2.68%)
Dec 24, 2003 4.231 4.260 4.000 4.110 19,421 -0.08(-1.91%)
Dec 23, 2003 4.440 4.440 4.030 4.190 18,090 -0.07(-1.67%)
Dec 22, 2003 4.401 4.460 4.200 4.261 88,760 -0.20(-4.46%)
Dec 19, 2003 4.480 4.480 4.410 4.460 21,771 -0.02(-0.45%)
Dec 18, 2003 4.459 4.480 4.170 4.480 25,423 +0.07(+1.59%)
Dec 17, 2003 4.450 4.470 4.320 4.410 19,789 -0.06(-1.34%)
Dec 16, 2003 4.470 4.470 4.350 4.470 4,184 +0.03(+0.68%)
Dec 15, 2003 4.490 4.500 4.350 4.440 29,255 +0.04(+0.91%)
Dec 12, 2003 4.431 4.539 4.380 4.400 16,751 -0.08(-1.79%)
Dec 11, 2003 4.390 4.540 4.260 4.480 46,000 +0.04(+0.92%)
Dec 10, 2003 4.410 4.540 4.220 4.439 10,897 +0.03(+0.66%)
Dec 09, 2003 4.500 4.550 4.340 4.410 28,137 -0.06(-1.34%)
Dec 08, 2003 4.370 4.550 4.290 4.470 26,164 +0.26(+6.18%)
Dec 05, 2003 4.349 4.389 4.200 4.210 13,580 -0.14(-3.20%)
Dec 04, 2003 4.400 4.450 4.250 4.349 24,404 -0.04(-0.93%)
Dec 03, 2003 4.600 4.600 4.230 4.390 44,937 -0.06(-1.35%)
Dec 02, 2003 4.330 4.490 4.160 4.450 41,492 +0.18(+4.22%)
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.