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 (%)
May 31, 2005 6.460 6.460 6.100 6.200 21,152 -0.10(-1.59%)
May 27, 2005 6.310 6.400 6.260 6.300 28,822 -0.18(-2.78%)
May 26, 2005 6.520 6.520 6.280 6.480 12,071 +0.01(+0.15%)
May 25, 2005 6.500 6.500 6.350 6.470 14,500 -0.06(-0.92%)
May 24, 2005 6.410 6.620 6.400 6.530 21,100 +0.03(+0.46%)
May 23, 2005 6.400 6.580 6.260 6.500 70,773 -0.02(-0.31%)
May 20, 2005 6.310 6.570 6.310 6.520 18,267 +0.02(+0.31%)
May 19, 2005 6.360 6.580 6.200 6.500 98,636 +0.26(+4.17%)
May 18, 2005 6.000 6.340 5.970 6.240 49,600 +0.17(+2.80%)
May 17, 2005 6.010 6.150 6.000 6.070 37,728 +0.05(+0.83%)
May 16, 2005 6.050 6.080 5.910 6.020 35,842 +0.01(+0.17%)
May 13, 2005 6.240 6.300 6.000 6.010 24,889 -0.09(-1.48%)
May 12, 2005 6.050 6.350 6.050 6.100 19,597 -0.04(-0.65%)
May 11, 2005 6.080 6.140 6.080 6.140 7,136 -0.03(-0.49%)
May 10, 2005 6.100 6.170 6.050 6.170 13,800 +0.02(+0.33%)
May 09, 2005 6.250 6.330 6.000 6.150 13,999 -0.07(-1.13%)
May 06, 2005 6.500 6.510 6.210 6.220 23,910 -0.29(-4.45%)
May 05, 2005 6.510 6.770 6.400 6.510 63,642 -0.40(-5.79%)
May 04, 2005 6.750 6.990 6.700 6.910 37,436 +0.16(+2.37%)
May 03, 2005 6.750 6.930 6.680 6.750 41,385 +0.02(+0.30%)
May 02, 2005 6.558 6.820 6.558 6.730 53,049 +0.26(+4.02%)
Apr 29, 2005 6.110 6.550 6.030 6.470 30,464 +0.37(+6.07%)
Apr 28, 2005 6.560 6.580 6.100 6.100 154,817 -0.48(-7.29%)
Apr 27, 2005 6.710 6.930 6.480 6.580 76,780 -0.39(-5.60%)
Apr 26, 2005 7.000 7.180 6.760 6.970 62,470 -0.05(-0.71%)
Apr 25, 2005 7.120 7.121 7.000 7.020 11,849 -0.15(-2.09%)
Apr 22, 2005 6.970 7.190 6.900 7.170 19,331 +0.20(+2.87%)
Apr 21, 2005 6.900 7.160 6.770 6.970 23,413 -0.02(-0.29%)
Apr 20, 2005 7.190 7.190 6.950 6.990 25,331 -0.02(-0.29%)
Apr 19, 2005 6.400 7.070 6.400 7.010 74,026 +0.49(+7.52%)
Apr 18, 2005 6.960 6.960 6.210 6.520 47,749 -0.43(-6.19%)
Apr 15, 2005 6.980 7.000 6.950 6.950 15,760 -0.05(-0.71%)
Apr 14, 2005 7.000 7.000 6.900 7.000 12,705 +0.02(+0.29%)
Apr 13, 2005 6.860 7.050 6.820 6.980 45,245 -0.02(-0.29%)
Apr 12, 2005 6.920 7.080 6.804 7.000 37,645 -0.10(-1.41%)
Apr 11, 2005 7.040 7.100 7.006 7.100 9,389 +0.03(+0.42%)
Apr 08, 2005 6.940 7.090 6.850 7.070 12,940 -0.03(-0.42%)
Apr 07, 2005 7.430 7.740 6.870 7.100 58,623 -0.33(-4.44%)
Apr 06, 2005 7.500 7.580 7.430 7.430 9,870 -0.18(-2.37%)
Apr 05, 2005 7.700 7.900 7.410 7.610 28,728 -0.04(-0.52%)
Apr 04, 2005 7.690 7.690 7.400 7.650 32,494 -0.04(-0.52%)
Apr 01, 2005 7.400 7.700 7.050 7.690 49,920 +0.29(+3.92%)
Mar 31, 2005 7.420 7.540 7.260 7.400 172,884 -0.20(-2.63%)
Mar 30, 2005 7.750 7.760 7.410 7.600 76,379 -0.21(-2.63%)
Mar 29, 2005 8.099 8.161 7.500 7.805 58,382 -0.27(-3.28%)
Mar 28, 2005 8.500 8.500 7.870 8.070 79,152 -0.38(-4.50%)
Mar 24, 2005 8.210 8.450 8.210 8.450 16,331 +0.13(+1.56%)
Mar 23, 2005 8.250 8.400 8.250 8.320 8,144 +0.02(+0.24%)
Mar 22, 2005 8.500 8.500 8.080 8.300 5,140 -0.08(-0.95%)
Mar 21, 2005 8.230 8.500 8.230 8.380 15,740 +0.01(+0.12%)
Mar 18, 2005 8.500 8.569 8.230 8.370 15,734 -0.07(-0.83%)
Mar 17, 2005 8.700 8.700 8.360 8.440 22,590 -0.11(-1.29%)
Mar 16, 2005 8.420 8.700 8.420 8.550 78,924 +0.00(+0.00%)
Mar 15, 2005 8.500 8.630 8.430 8.550 25,440 -0.09(-1.04%)
Mar 14, 2005 8.550 8.640 8.250 8.640 47,130 +0.25(+2.98%)
Mar 11, 2005 8.200 8.390 8.100 8.390 53,375 +0.13(+1.57%)
Mar 10, 2005 8.500 8.520 8.110 8.260 65,898 -0.34(-3.95%)
Mar 09, 2005 8.710 8.720 8.380 8.600 85,204 +0.00(+0.00%)
Mar 08, 2005 8.350 8.600 8.270 8.600 364,399 +0.33(+3.99%)
Mar 07, 2005 7.940 8.420 7.880 8.270 221,084 +0.29(+3.63%)
Mar 04, 2005 7.990 8.110 7.900 7.980 74,885 +0.03(+0.38%)
Mar 03, 2005 7.850 7.990 7.810 7.950 12,296 +0.14(+1.79%)
Mar 02, 2005 7.650 7.970 7.650 7.810 62,599 +0.26(+3.44%)
Mar 01, 2005 7.480 7.650 7.310 7.550 24,472 +0.21(+2.86%)
Feb 28, 2005 7.600 7.600 7.150 7.340 20,050 -0.27(-3.55%)
Feb 25, 2005 7.630 7.720 7.550 7.610 11,400 -0.19(-2.44%)
Feb 24, 2005 7.750 7.850 7.750 7.800 6,000 +0.01(+0.13%)
Feb 23, 2005 7.900 7.940 7.790 7.790 21,290 -0.11(-1.39%)
Feb 22, 2005 8.070 8.070 7.800 7.900 20,717 +0.02(+0.25%)
Feb 18, 2005 7.820 7.988 7.820 7.880 24,920 -0.03(-0.38%)
Feb 17, 2005 7.920 7.980 7.830 7.910 24,284 -0.04(-0.50%)
Feb 16, 2005 7.910 8.014 7.880 7.950 10,062 -0.05(-0.62%)
Feb 15, 2005 8.060 8.100 7.950 8.000 17,302 -0.07(-0.87%)
Feb 14, 2005 8.050 8.070 8.000 8.070 11,560 +0.07(+0.88%)
Feb 11, 2005 8.100 8.100 7.950 8.000 52,360 +0.04(+0.50%)
Feb 10, 2005 7.900 7.960 7.900 7.960 37,146 +0.05(+0.63%)
Feb 09, 2005 8.050 8.050 7.900 7.910 11,225 +0.01(+0.13%)
Feb 08, 2005 7.800 8.000 7.800 7.900 22,372 -0.09(-1.13%)
Feb 07, 2005 8.030 8.200 7.800 7.990 32,789 -0.21(-2.56%)
Feb 04, 2005 8.130 8.200 8.010 8.200 40,886 +0.20(+2.50%)
Feb 03, 2005 8.000 8.060 7.880 8.000 16,230 -0.02(-0.25%)
Feb 02, 2005 7.920 8.180 7.810 8.020 32,287 +0.00(+0.00%)
Feb 01, 2005 7.850 8.200 7.800 8.020 85,369 +0.22(+2.82%)
Jan 31, 2005 7.230 7.820 7.230 7.800 33,573 +0.56(+7.73%)
Jan 28, 2005 7.000 7.240 7.000 7.240 6,847 +0.18(+2.55%)
Jan 27, 2005 7.410 7.450 6.560 7.060 97,924 -0.36(-4.85%)
Jan 26, 2005 7.460 7.500 7.420 7.420 23,024 -0.17(-2.24%)
Jan 25, 2005 7.660 7.670 7.450 7.590 18,926 -0.06(-0.78%)
Jan 24, 2005 7.770 7.820 7.520 7.650 27,776 -0.22(-2.80%)
Jan 21, 2005 7.900 7.920 7.700 7.870 8,603 -0.04(-0.44%)
Jan 20, 2005 7.900 8.160 7.660 7.905 22,027 -0.19(-2.41%)
Jan 19, 2005 8.060 8.250 7.972 8.100 101,746 +0.07(+0.87%)
Jan 18, 2005 7.600 8.060 7.510 8.030 88,179 +0.17(+2.16%)
Jan 14, 2005 7.800 7.990 7.800 7.860 45,444 -0.04(-0.51%)
Jan 13, 2005 7.800 8.030 7.800 7.900 24,565 +0.02(+0.25%)
Jan 12, 2005 7.820 7.900 7.810 7.880 12,835 +0.00(+0.00%)
Jan 11, 2005 7.865 8.030 7.810 7.880 20,600 -0.12(-1.50%)
Jan 10, 2005 7.850 8.090 7.800 8.000 20,930 +0.00(+0.00%)
Jan 07, 2005 8.190 8.190 7.800 8.000 43,703 -0.08(-0.99%)
Jan 06, 2005 8.170 8.250 7.800 8.080 47,478 +0.08(+1.00%)
Jan 05, 2005 8.100 8.230 7.710 8.000 61,701 -0.21(-2.56%)
Jan 04, 2005 8.400 8.400 8.100 8.210 56,150 -0.19(-2.26%)
Jan 03, 2005 8.060 8.980 7.990 8.400 179,962 -0.60(-6.67%)
Dec 31, 2004 8.280 9.000 8.280 9.000 27,100 +0.55(+6.51%)
Dec 30, 2004 8.400 8.500 8.400 8.450 13,700 +0.14(+1.68%)
Dec 29, 2004 8.110 8.500 8.071 8.310 32,100 +0.20(+2.47%)
Dec 28, 2004 8.290 8.400 8.000 8.110 42,300 -0.10(-1.22%)
Dec 27, 2004 8.180 8.210 7.900 8.210 19,000 +0.03(+0.37%)
Dec 23, 2004 7.510 8.187 7.510 8.180 160,400 +0.29(+3.68%)
Dec 22, 2004 7.790 7.979 7.600 7.890 31,700 -0.03(-0.38%)
Dec 21, 2004 8.230 8.230 7.500 7.920 64,000 +0.05(+0.64%)
Dec 20, 2004 7.870 8.230 7.500 7.870 70,200 +0.12(+1.55%)
Dec 17, 2004 7.910 7.980 7.670 7.750 25,600 -0.20(-2.52%)
Dec 16, 2004 7.850 8.100 7.850 7.950 16,200 -0.09(-1.12%)
Dec 15, 2004 7.950 8.430 7.900 8.040 85,300 +0.04(+0.50%)
Dec 14, 2004 7.650 8.040 7.600 8.000 158,500 +0.36(+4.71%)
Dec 13, 2004 7.640 7.730 7.300 7.640 88,900 +0.33(+4.51%)
Dec 10, 2004 7.000 7.700 6.990 7.310 122,800 +0.18(+2.52%)
Dec 09, 2004 6.900 7.180 6.890 7.130 87,000 +0.29(+4.24%)
Dec 08, 2004 6.750 7.030 6.740 6.840 44,300 -0.21(-2.98%)
Dec 07, 2004 6.990 7.150 6.800 7.050 56,900 +0.06(+0.86%)
Dec 06, 2004 6.830 7.100 6.830 6.990 25,900 +0.01(+0.14%)
Dec 03, 2004 6.900 7.150 6.830 6.980 25,100 -0.19(-2.65%)
Dec 02, 2004 7.120 7.230 7.000 7.170 31,400 +0.06(+0.84%)
Dec 01, 2004 7.140 7.140 6.940 7.110 35,700 +0.13(+1.86%)
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%)
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.