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

Cray Inc (NQ: CRAY )

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 (%)
Jun 30, 2005 1.340 1.360 1.210 1.240 3,276,499 +0.06(+5.08%)
Jun 29, 2005 1.300 1.360 1.180 1.180 2,471,196 -0.13(-9.92%)
Jun 28, 2005 1.410 1.430 1.270 1.310 2,564,444 -0.10(-7.09%)
Jun 27, 2005 1.520 1.570 1.390 1.410 1,220,163 -0.10(-6.62%)
Jun 24, 2005 1.550 1.710 1.500 1.510 5,240,722 -0.07(-4.43%)
Jun 23, 2005 1.660 1.660 1.580 1.580 773,428 -0.08(-4.82%)
Jun 22, 2005 1.720 1.780 1.650 1.660 703,518 -0.01(-0.60%)
Jun 21, 2005 1.780 1.790 1.650 1.670 434,815 -0.08(-4.57%)
Jun 20, 2005 1.610 1.770 1.610 1.750 841,757 +0.10(+6.06%)
Jun 17, 2005 1.630 1.670 1.590 1.650 685,376 +0.03(+1.85%)
Jun 16, 2005 1.580 1.650 1.580 1.620 334,242 +0.03(+1.89%)
Jun 15, 2005 1.670 1.670 1.570 1.590 546,678 -0.02(-1.55%)
Jun 14, 2005 1.630 1.700 1.570 1.615 400,539 +0.02(+1.57%)
Jun 13, 2005 1.710 1.710 1.580 1.590 781,198 -0.12(-7.02%)
Jun 10, 2005 1.700 1.750 1.640 1.710 426,074 +0.01(+0.59%)
Jun 09, 2005 1.620 1.710 1.620 1.700 432,686 +0.08(+4.94%)
Jun 08, 2005 1.570 1.660 1.550 1.620 413,323 +0.04(+2.53%)
Jun 07, 2005 1.660 1.660 1.560 1.580 942,731 -0.03(-1.86%)
Jun 06, 2005 1.690 1.700 1.600 1.610 600,596 -0.04(-2.42%)
Jun 03, 2005 1.780 1.820 1.650 1.650 883,897 -0.43(-20.67%)
Jun 02, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 01, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 31, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 27, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 26, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 25, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 24, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 23, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 20, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 19, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 17, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 16, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 13, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 12, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 11, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 10, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 09, 2005 2.080 2.100 2.010 2.080 1,214,617 +0.03(+1.46%)
May 06, 2005 2.140 2.140 2.030 2.050 784,968 -0.05(-2.38%)
May 05, 2005 2.100 2.180 2.070 2.100 354,621 -0.05(-2.33%)
May 04, 2005 2.100 2.190 2.100 2.150 522,736 +0.05(+2.38%)
May 03, 2005 2.100 2.150 2.060 2.100 569,170 -0.08(-3.67%)
May 02, 2005 2.220 2.220 2.100 2.180 469,746 +0.04(+1.87%)
Apr 29, 2005 2.030 2.230 2.030 2.140 881,197 +0.13(+6.47%)
Apr 28, 2005 2.080 2.090 2.010 2.010 560,792 -0.06(-2.90%)
Apr 27, 2005 2.080 2.180 2.010 2.070 734,389 -0.01(-0.48%)
Apr 26, 2005 2.240 2.260 2.080 2.080 605,753 -0.17(-7.56%)
Apr 25, 2005 2.140 2.250 2.090 2.250 1,124,338 +0.15(+7.14%)
Apr 22, 2005 2.100 2.190 2.040 2.100 1,045,134 +0.00(+0.00%)
Apr 21, 2005 2.010 2.140 1.920 2.100 3,314,525 +0.15(+7.69%)
Apr 20, 2005 2.050 2.050 1.770 1.950 5,024,073 -0.07(-3.47%)
Apr 19, 2005 2.230 2.300 1.980 2.020 2,462,863 -0.12(-5.61%)
Apr 18, 2005 2.220 2.420 2.120 2.140 807,618 -0.10(-4.46%)
Apr 15, 2005 2.360 2.510 2.170 2.240 840,120 -0.01(-0.44%)
Apr 14, 2005 2.390 2.570 2.230 2.250 648,749 -0.13(-5.46%)
Apr 13, 2005 2.490 2.540 2.370 2.380 359,341 -0.13(-5.18%)
Apr 12, 2005 2.500 2.540 2.390 2.510 419,849 -0.01(-0.40%)
Apr 11, 2005 2.720 2.720 2.500 2.520 380,436 -0.14(-5.26%)
Apr 08, 2005 2.710 2.740 2.640 2.660 609,532 -0.07(-2.56%)
Apr 07, 2005 2.680 2.750 2.649 2.730 566,911 +0.05(+1.87%)
Apr 06, 2005 2.640 2.720 2.610 2.680 1,192,375 +0.11(+4.28%)
Apr 05, 2005 2.520 2.600 2.480 2.570 1,221,730 +0.09(+3.63%)
Apr 04, 2005 2.510 2.510 2.450 2.480 590,122 -0.01(-0.40%)
Apr 01, 2005 2.550 2.680 2.430 2.490 1,141,702 -0.06(-2.35%)
Mar 31, 2005 2.500 2.550 2.420 2.550 776,132 +0.05(+2.00%)
Mar 30, 2005 2.440 2.500 2.370 2.500 855,310 +0.10(+4.17%)
Mar 29, 2005 2.340 2.420 2.320 2.400 914,661 +0.02(+0.84%)
Mar 28, 2005 2.500 2.520 2.300 2.380 1,589,295 -0.10(-4.03%)
Mar 24, 2005 2.510 2.580 2.430 2.480 1,250,884 +0.00(+0.00%)
Mar 23, 2005 2.390 2.500 2.390 2.480 1,495,489 +0.11(+4.64%)
Mar 22, 2005 2.360 2.440 2.320 2.370 1,916,154 +0.01(+0.42%)
Mar 21, 2005 2.400 2.410 2.310 2.360 1,408,130 +0.01(+0.43%)
Mar 18, 2005 2.210 2.380 2.160 2.350 3,642,938 +0.12(+5.38%)
Mar 17, 2005 2.590 2.700 2.080 2.230 14,832,161 -0.78(-25.91%)
Mar 16, 2005 3.130 3.160 3.010 3.010 232,900 -0.14(-4.44%)
Mar 15, 2005 3.220 3.250 3.120 3.150 600,749 -0.06(-1.87%)
Mar 14, 2005 3.160 3.250 3.150 3.210 398,686 +0.05(+1.58%)
Mar 11, 2005 3.190 3.200 3.110 3.160 547,922 -0.03(-0.94%)
Mar 10, 2005 3.260 3.340 3.170 3.190 570,437 -0.10(-3.04%)
Mar 09, 2005 3.390 3.460 3.270 3.290 824,337 -0.17(-4.91%)
Mar 08, 2005 3.490 3.610 3.430 3.460 417,935 +0.00(+0.00%)
Mar 07, 2005 3.580 3.590 3.450 3.460 488,288 -0.14(-3.89%)
Mar 04, 2005 3.590 3.660 3.550 3.600 188,727 +0.02(+0.56%)
Mar 03, 2005 3.620 3.640 3.550 3.580 286,079 +0.01(+0.28%)
Mar 02, 2005 3.620 3.740 3.550 3.570 215,427 -0.06(-1.65%)
Mar 01, 2005 3.820 3.820 3.600 3.630 442,983 -0.13(-3.46%)
Feb 28, 2005 3.570 3.850 3.550 3.760 599,525 +0.18(+5.03%)
Feb 25, 2005 3.450 3.580 3.410 3.580 371,752 +0.13(+3.77%)
Feb 24, 2005 3.500 3.500 3.380 3.450 383,268 -0.02(-0.58%)
Feb 23, 2005 3.540 3.540 3.470 3.470 240,586 -0.03(-0.86%)
Feb 22, 2005 3.610 3.610 3.500 3.500 516,605 -0.12(-3.31%)
Feb 18, 2005 3.620 3.660 3.510 3.620 586,997 +0.03(+0.84%)
Feb 17, 2005 3.640 3.770 3.590 3.590 401,766 -0.14(-3.75%)
Feb 16, 2005 3.700 3.750 3.630 3.730 572,352 +0.00(+0.00%)
Feb 15, 2005 3.630 3.770 3.560 3.730 1,350,310 +0.07(+1.91%)
Feb 14, 2005 3.550 3.660 3.510 3.660 565,210 +0.23(+6.71%)
Feb 11, 2005 3.400 3.470 3.400 3.430 690,693 +0.01(+0.29%)
Feb 10, 2005 3.530 3.590 3.410 3.420 715,540 -0.11(-3.12%)
Feb 09, 2005 3.650 3.690 3.520 3.530 531,849 -0.13(-3.55%)
Feb 08, 2005 3.560 3.700 3.560 3.660 1,123,013 +0.10(+2.81%)
Feb 07, 2005 3.540 3.610 3.520 3.560 1,098,488 +0.04(+1.14%)
Feb 04, 2005 3.600 3.630 3.320 3.520 3,404,271 -0.13(-3.56%)
Feb 03, 2005 3.730 3.730 3.600 3.650 839,661 -0.06(-1.62%)
Feb 02, 2005 3.750 3.800 3.630 3.710 985,172 -0.10(-2.62%)
Feb 01, 2005 3.880 3.880 3.740 3.810 828,399 -0.04(-1.04%)
Jan 31, 2005 3.900 3.930 3.720 3.850 793,126 -0.05(-1.28%)
Jan 28, 2005 3.900 3.940 3.760 3.900 600,159 +0.00(+0.00%)
Jan 27, 2005 3.780 3.950 3.700 3.900 969,292 +0.12(+3.17%)
Jan 26, 2005 3.750 3.820 3.610 3.780 661,796 +0.06(+1.61%)
Jan 25, 2005 3.650 3.780 3.630 3.720 650,789 +0.07(+1.92%)
Jan 24, 2005 3.790 3.840 3.600 3.650 779,097 -0.14(-3.69%)
Jan 21, 2005 3.790 3.830 3.730 3.790 792,704 +0.00(+0.00%)
Jan 20, 2005 3.810 3.850 3.750 3.790 1,127,898 -0.02(-0.52%)
Jan 19, 2005 3.950 3.980 3.810 3.810 1,030,082 -0.17(-4.27%)
Jan 18, 2005 4.000 4.080 3.890 3.980 718,486 -0.01(-0.25%)
Jan 14, 2005 3.960 4.050 3.870 3.990 1,334,262 +0.07(+1.79%)
Jan 13, 2005 3.900 4.070 3.900 3.920 1,307,433 -0.02(-0.51%)
Jan 12, 2005 3.970 4.000 3.800 3.940 1,103,754 +0.04(+1.03%)
Jan 11, 2005 4.000 4.010 3.830 3.900 801,732 -0.10(-2.50%)
Jan 10, 2005 3.930 4.060 3.860 4.000 1,577,719 +0.09(+2.30%)
Jan 07, 2005 4.160 4.170 3.770 3.910 2,460,714 -0.21(-5.10%)
Jan 06, 2005 4.150 4.210 4.120 4.120 2,342,778 -0.01(-0.24%)
Jan 05, 2005 4.310 4.360 4.100 4.130 2,964,668 -0.21(-4.84%)
Jan 04, 2005 4.720 4.810 4.250 4.340 2,632,865 -0.41(-8.63%)
Jan 03, 2005 4.850 4.910 4.680 4.750 1,225,893 +0.09(+1.93%)
Dec 31, 2004 4.780 4.800 4.650 4.660 1,118,000 -0.10(-2.10%)
Dec 30, 2004 4.640 4.780 4.580 4.760 2,951,500 +0.12(+2.48%)
Dec 29, 2004 4.650 4.750 4.550 4.645 953,500 -0.05(-0.96%)
Dec 28, 2004 4.750 4.750 4.530 4.690 1,618,100 -0.02(-0.42%)
Dec 27, 2004 4.740 4.770 4.680 4.710 1,046,200 +0.01(+0.21%)
Dec 23, 2004 4.740 4.740 4.650 4.700 1,120,400 +0.00(+0.00%)
Dec 22, 2004 4.770 4.800 4.600 4.700 2,672,500 +0.06(+1.29%)
Dec 21, 2004 4.520 4.830 4.450 4.640 4,440,600 +0.23(+5.22%)
Dec 20, 2004 4.310 4.570 4.280 4.410 4,529,100 +0.09(+2.08%)
Dec 17, 2004 4.270 4.380 4.200 4.320 892,800 -0.02(-0.46%)
Dec 16, 2004 4.350 4.500 4.200 4.340 2,852,900 +0.00(+0.00%)
Dec 15, 2004 4.150 4.370 4.100 4.340 2,474,300 +0.22(+5.34%)
Dec 14, 2004 4.030 4.190 4.010 4.120 1,793,400 +0.06(+1.48%)
Dec 13, 2004 4.140 4.140 4.000 4.060 1,937,300 -0.02(-0.49%)
Dec 10, 2004 4.000 4.140 3.990 4.080 1,221,100 +0.06(+1.49%)
Dec 09, 2004 3.920 4.020 3.890 4.020 1,252,200 +0.06(+1.49%)
Dec 08, 2004 3.900 4.030 3.880 3.961 1,285,400 +0.09(+2.35%)
Dec 07, 2004 3.950 4.080 3.840 3.870 2,123,600 -0.03(-0.77%)
Dec 06, 2004 3.800 4.090 3.680 3.900 4,082,700 +0.08(+2.09%)
Dec 03, 2004 3.980 3.980 3.760 3.820 3,223,800 -0.14(-3.54%)
Dec 02, 2004 3.980 4.030 3.900 3.960 3,632,900 +0.09(+2.33%)
Dec 01, 2004 3.740 3.890 3.700 3.870 11,074,400 +0.36(+10.26%)
Nov 30, 2004 3.650 3.740 3.500 3.510 7,674,600 -0.62(-15.01%)
Nov 29, 2004 4.220 4.230 4.010 4.130 1,650,400 +0.02(+0.49%)
Nov 26, 2004 3.810 4.200 3.760 4.110 1,718,700 +0.37(+9.89%)
Nov 24, 2004 3.750 3.850 3.690 3.740 1,554,700 +0.24(+6.86%)
Nov 23, 2004 3.500 3.680 3.410 3.500 763,700 -0.07(-1.96%)
Nov 22, 2004 3.690 3.700 3.520 3.570 904,200 -0.08(-2.19%)
Nov 19, 2004 3.700 3.750 3.560 3.650 812,700 -0.06(-1.62%)
Nov 18, 2004 3.630 3.730 3.490 3.710 1,051,800 +0.18(+5.10%)
Nov 17, 2004 3.460 3.570 3.420 3.530 1,212,700 +0.16(+4.75%)
Nov 16, 2004 3.260 3.440 3.200 3.370 2,588,300 +0.11(+3.37%)
Nov 15, 2004 3.150 3.260 3.150 3.260 1,304,900 +0.03(+0.93%)
Nov 12, 2004 3.290 3.300 3.110 3.230 1,514,300 -0.04(-1.22%)
Nov 11, 2004 3.310 3.330 3.190 3.270 634,600 +0.06(+1.87%)
Nov 10, 2004 3.300 3.320 3.160 3.210 920,400 -0.04(-1.23%)
Nov 09, 2004 3.270 3.310 3.180 3.250 921,000 +0.03(+0.93%)
Nov 08, 2004 3.110 3.350 3.100 3.220 1,588,400 +0.04(+1.26%)
Nov 05, 2004 3.170 3.290 3.020 3.180 2,830,600 -0.27(-7.83%)
Nov 04, 2004 3.500 3.500 3.340 3.450 539,500 -0.06(-1.71%)
Nov 03, 2004 3.450 3.510 3.391 3.510 523,000 +0.10(+2.93%)
Nov 02, 2004 3.350 3.500 3.290 3.410 569,700 +0.06(+1.79%)
Nov 01, 2004 3.310 3.350 3.250 3.350 382,400 +0.00(+0.15%)
Oct 29, 2004 3.451 3.460 3.310 3.345 419,900 -0.05(-1.62%)
Oct 28, 2004 3.410 3.460 3.340 3.400 372,400 +0.01(+0.29%)
Oct 27, 2004 3.310 3.410 3.310 3.390 478,600 +0.03(+0.89%)
Oct 26, 2004 3.340 3.450 3.260 3.360 866,800 -0.07(-2.04%)
Oct 25, 2004 3.410 3.470 3.350 3.430 416,500 +0.03(+0.88%)
Oct 22, 2004 3.510 3.570 3.350 3.400 429,800 -0.10(-2.86%)
Oct 21, 2004 3.450 3.520 3.350 3.500 490,400 +0.10(+2.94%)
Oct 20, 2004 3.400 3.450 3.310 3.400 413,000 -0.02(-0.58%)
Oct 19, 2004 3.450 3.500 3.390 3.420 548,400 +0.06(+1.79%)
Oct 18, 2004 3.410 3.500 3.340 3.360 573,700 -0.10(-2.89%)
Oct 15, 2004 3.420 3.550 3.400 3.460 268,900 +0.02(+0.58%)
Oct 14, 2004 3.510 3.550 3.380 3.440 387,500 -0.07(-1.99%)
Oct 13, 2004 3.670 3.720 3.500 3.510 470,000 -0.10(-2.77%)
Oct 12, 2004 3.470 3.730 3.400 3.610 728,400 +0.11(+3.14%)
Oct 11, 2004 3.490 3.510 3.440 3.500 191,300 +0.05(+1.45%)
Oct 08, 2004 3.560 3.630 3.440 3.450 403,800 -0.12(-3.36%)
Oct 07, 2004 3.660 3.800 3.530 3.570 451,600 -0.06(-1.65%)
Oct 06, 2004 3.631 3.720 3.600 3.630 611,700 -0.06(-1.63%)
Oct 05, 2004 3.810 3.810 3.670 3.690 675,700 -0.10(-2.64%)
Oct 04, 2004 3.740 3.810 3.600 3.790 1,341,600 +0.21(+5.87%)
Oct 01, 2004 3.640 3.670 3.520 3.580 594,900 +0.05(+1.42%)
Sep 30, 2004 3.510 3.569 3.430 3.530 1,159,600 +0.23(+6.97%)
Sep 29, 2004 3.290 3.340 3.180 3.300 499,100 +0.06(+1.85%)
Sep 28, 2004 3.170 3.270 3.170 3.240 637,900 +0.11(+3.51%)
Sep 27, 2004 3.210 3.250 3.110 3.130 669,500 -0.13(-3.99%)
Sep 24, 2004 3.330 3.390 3.190 3.260 822,100 -0.05(-1.51%)
Sep 23, 2004 3.350 3.430 3.300 3.310 891,900 -0.11(-3.22%)
Sep 22, 2004 3.480 3.530 3.350 3.420 911,900 -0.11(-3.12%)
Sep 21, 2004 3.650 3.780 3.500 3.530 984,500 -0.16(-4.34%)
Sep 20, 2004 3.690 3.770 3.660 3.690 517,400 -0.07(-1.86%)
Sep 17, 2004 3.870 3.880 3.700 3.760 643,600 -0.01(-0.27%)
Sep 16, 2004 3.830 3.840 3.750 3.770 418,600 -0.05(-1.31%)
Sep 15, 2004 3.870 3.910 3.770 3.820 478,100 -0.09(-2.30%)
Sep 14, 2004 3.840 3.950 3.800 3.910 615,900 +0.07(+1.82%)
Sep 13, 2004 3.830 3.890 3.780 3.840 461,400 +0.07(+1.86%)
Sep 10, 2004 3.760 3.870 3.690 3.770 499,100 -0.05(-1.31%)
Sep 09, 2004 3.650 3.830 3.580 3.820 875,800 +0.17(+4.66%)
Sep 08, 2004 3.820 3.850 3.650 3.650 805,900 -0.20(-5.19%)
Sep 07, 2004 4.010 4.010 3.750 3.850 861,900 -0.15(-3.75%)
Sep 03, 2004 3.890 4.000 3.850 4.000 467,200 +0.06(+1.52%)
Sep 02, 2004 4.030 4.030 3.830 3.940 482,900 -0.01(-0.25%)
Sep 01, 2004 3.850 4.590 3.840 3.950 983,800 +0.13(+3.40%)
Aug 31, 2004 3.820 3.870 3.760 3.820 713,000 -0.06(-1.55%)
Aug 30, 2004 3.860 3.900 3.710 3.880 697,700 +0.02(+0.52%)
Aug 27, 2004 3.710 3.860 3.680 3.860 626,700 +0.13(+3.49%)
Aug 26, 2004 3.810 3.840 3.600 3.730 743,700 -0.12(-3.12%)
Aug 25, 2004 3.860 3.920 3.780 3.850 774,000 -0.03(-0.77%)
Aug 24, 2004 4.150 4.200 3.810 3.880 1,327,200 -0.17(-4.20%)
Aug 23, 2004 4.000 4.480 3.900 4.050 1,939,800 +0.16(+4.11%)
Aug 20, 2004 3.500 3.930 3.490 3.890 1,196,100 +0.36(+10.20%)
Aug 19, 2004 3.510 3.730 3.470 3.530 1,153,000 +0.03(+0.86%)
Aug 18, 2004 3.200 3.500 3.200 3.500 895,700 +0.21(+6.38%)
Aug 17, 2004 3.200 3.290 3.160 3.290 699,400 +0.15(+4.78%)
Aug 16, 2004 3.080 3.200 3.080 3.140 376,200 +0.05(+1.62%)
Aug 13, 2004 3.050 3.180 3.050 3.090 409,000 +0.04(+1.31%)
Aug 12, 2004 3.110 3.160 3.040 3.050 539,300 -0.07(-2.24%)
Aug 11, 2004 3.190 3.210 3.100 3.120 587,400 -0.13(-4.00%)
Aug 10, 2004 3.150 3.250 3.130 3.250 535,000 +0.13(+4.17%)
Aug 09, 2004 3.160 3.280 3.120 3.120 952,200 -0.02(-0.64%)
Aug 06, 2004 3.200 3.260 3.110 3.140 1,023,900 -0.13(-3.98%)
Aug 05, 2004 3.250 3.400 3.220 3.270 909,900 -0.01(-0.30%)
Aug 04, 2004 3.300 3.400 3.150 3.280 1,461,300 -0.02(-0.61%)
Aug 03, 2004 3.500 3.540 3.300 3.300 1,876,700 -0.13(-3.79%)
Aug 02, 2004 3.230 3.480 3.110 3.430 2,873,300 +0.25(+7.86%)
Jul 30, 2004 3.040 3.380 3.000 3.180 3,289,400 +0.18(+6.00%)
Jul 29, 2004 3.000 3.030 2.900 3.000 6,419,300 +0.07(+2.39%)
Jul 28, 2004 3.190 3.250 2.850 2.930 5,278,200 -0.10(-3.30%)
Jul 27, 2004 3.430 3.750 2.850 3.030 23,119,500 -1.99(-39.64%)
Jul 23, 2004 5.110 5.160 5.000 5.020 825,700 -0.10(-1.95%)
Jul 22, 2004 5.180 5.300 5.010 5.120 829,900 -0.03(-0.58%)
Jul 21, 2004 5.400 5.400 5.150 5.150 766,000 -0.14(-2.65%)
Jul 20, 2004 5.250 5.290 5.060 5.290 1,272,800 +0.09(+1.73%)
Jul 19, 2004 5.410 5.450 5.140 5.200 1,277,500 -0.24(-4.41%)
Jul 16, 2004 5.400 5.510 5.260 5.440 1,049,000 -0.01(-0.18%)
Jul 15, 2004 5.510 5.600 5.400 5.450 638,300 -0.04(-0.73%)
Jul 14, 2004 5.540 5.660 5.410 5.490 864,200 +0.00(+0.00%)
Jul 13, 2004 5.490 5.630 5.480 5.490 610,700 -0.01(-0.18%)
Jul 12, 2004 5.790 5.910 5.430 5.500 1,484,000 -0.42(-7.09%)
Jul 09, 2004 5.880 6.060 5.790 5.920 995,100 +0.11(+1.89%)
Jul 08, 2004 5.900 5.990 5.810 5.810 867,300 -0.15(-2.52%)
Jul 07, 2004 5.950 6.090 5.940 5.960 853,900 -0.01(-0.17%)
Jul 06, 2004 6.390 6.420 5.870 5.970 1,356,900 -0.44(-6.86%)
Jul 02, 2004 6.430 6.460 6.290 6.410 564,800 +0.02(+0.31%)
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.