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

Kopin Cp (NQ: KOPN )

0.8247 -0.0080 (-0.96%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 (%)
Nov 30, 2005 6.850 6.870 6.720 6.840 453,243 +0.02(+0.29%)
Nov 29, 2005 6.690 6.900 6.670 6.820 334,827 +0.27(+4.12%)
Nov 28, 2005 6.670 6.750 6.550 6.550 341,951 -0.16(-2.38%)
Nov 25, 2005 6.790 6.800 6.670 6.710 90,801 -0.01(-0.15%)
Nov 23, 2005 6.920 7.000 6.710 6.720 399,220 -0.17(-2.47%)
Nov 22, 2005 6.600 6.940 6.600 6.890 423,897 +0.27(+4.08%)
Nov 21, 2005 6.680 6.700 6.510 6.620 407,010 -0.06(-0.90%)
Nov 18, 2005 6.600 6.750 6.530 6.680 439,503 +0.10(+1.52%)
Nov 17, 2005 6.300 6.610 6.300 6.580 473,423 +0.28(+4.44%)
Nov 16, 2005 6.520 6.650 6.210 6.300 481,114 -0.23(-3.52%)
Nov 15, 2005 6.700 6.790 6.520 6.530 314,009 -0.14(-2.10%)
Nov 14, 2005 6.770 6.780 6.590 6.670 412,706 -0.02(-0.30%)
Nov 11, 2005 6.830 6.930 6.650 6.690 347,691 -0.22(-3.18%)
Nov 10, 2005 7.010 7.050 6.510 6.910 618,344 -0.09(-1.29%)
Nov 09, 2005 6.700 7.000 6.650 7.000 515,856 +0.30(+4.48%)
Nov 08, 2005 6.900 6.900 6.590 6.700 471,326 -0.20(-2.90%)
Nov 07, 2005 6.600 6.950 6.450 6.900 782,856 +0.45(+6.98%)
Nov 04, 2005 6.470 6.650 6.330 6.450 574,332 -0.01(-0.15%)
Nov 03, 2005 6.430 6.670 6.340 6.460 1,068,728 +0.06(+0.94%)
Nov 02, 2005 5.800 6.480 5.750 6.400 2,102,668 +0.94(+17.22%)
Nov 01, 2005 5.620 5.670 5.350 5.460 514,403 -0.19(-3.36%)
Oct 31, 2005 5.670 5.820 5.610 5.650 322,736 -0.05(-0.88%)
Oct 28, 2005 5.450 5.700 5.350 5.700 278,167 +0.25(+4.59%)
Oct 27, 2005 5.760 5.810 5.420 5.450 486,870 -0.34(-5.87%)
Oct 26, 2005 5.880 5.930 5.750 5.790 260,670 -0.08(-1.36%)
Oct 25, 2005 6.050 6.050 5.790 5.870 258,021 -0.20(-3.29%)
Oct 24, 2005 5.950 6.100 5.750 6.070 343,755 +0.09(+1.51%)
Oct 21, 2005 5.860 6.070 5.710 5.980 298,549 +0.09(+1.53%)
Oct 20, 2005 6.040 6.160 5.841 5.890 419,285 -0.12(-2.00%)
Oct 19, 2005 5.800 6.010 5.660 6.010 574,858 +0.18(+3.09%)
Oct 18, 2005 5.860 5.940 5.790 5.830 235,688 -0.07(-1.19%)
Oct 17, 2005 5.880 6.080 5.750 5.900 434,406 -0.01(-0.17%)
Oct 14, 2005 5.950 6.020 5.766 5.910 345,153 -0.04(-0.67%)
Oct 13, 2005 5.740 6.090 5.720 5.950 1,046,999 +0.26(+4.57%)
Oct 12, 2005 5.700 5.790 5.300 5.690 964,912 -0.05(-0.87%)
Oct 11, 2005 6.150 6.150 5.600 5.740 1,379,662 -0.49(-7.87%)
Oct 10, 2005 6.580 6.600 6.130 6.230 849,760 -0.39(-5.89%)
Oct 07, 2005 6.610 6.700 6.570 6.620 197,760 +0.03(+0.46%)
Oct 06, 2005 6.580 6.740 6.450 6.590 346,976 -0.04(-0.60%)
Oct 05, 2005 6.860 6.880 6.500 6.630 638,602 -0.26(-3.77%)
Oct 04, 2005 6.950 7.040 6.870 6.890 319,074 -0.10(-1.43%)
Oct 03, 2005 6.940 7.100 6.830 6.990 610,412 +0.04(+0.58%)
Sep 30, 2005 6.850 7.000 6.810 6.950 322,769 +0.05(+0.72%)
Sep 29, 2005 6.810 6.950 6.720 6.900 343,708 +0.13(+1.92%)
Sep 28, 2005 6.800 6.920 6.700 6.770 372,796 -0.07(-1.02%)
Sep 27, 2005 6.940 6.940 6.760 6.840 418,007 -0.08(-1.16%)
Sep 26, 2005 7.030 7.100 6.820 6.920 569,756 -0.10(-1.42%)
Sep 23, 2005 7.020 7.120 6.880 7.020 505,307 +0.11(+1.59%)
Sep 22, 2005 6.910 6.960 6.750 6.910 663,685 +0.03(+0.44%)
Sep 21, 2005 6.860 6.970 6.732 6.880 597,369 +0.02(+0.29%)
Sep 20, 2005 6.660 7.100 6.660 6.860 534,390 +0.20(+3.00%)
Sep 19, 2005 6.900 7.026 6.660 6.660 765,515 -0.20(-2.92%)
Sep 16, 2005 7.090 7.180 6.820 6.860 1,154,295 -0.16(-2.28%)
Sep 15, 2005 7.050 7.150 7.000 7.020 493,925 +0.01(+0.14%)
Sep 14, 2005 7.100 7.210 7.000 7.010 647,600 -0.07(-0.99%)
Sep 13, 2005 6.860 7.270 6.800 7.080 1,485,640 +0.22(+3.21%)
Sep 12, 2005 6.500 6.940 6.500 6.860 628,242 +0.30(+4.57%)
Sep 09, 2005 6.500 6.590 6.500 6.560 273,083 +0.06(+0.92%)
Sep 08, 2005 6.440 6.550 6.360 6.500 608,327 +0.02(+0.31%)
Sep 07, 2005 6.640 6.650 6.480 6.480 451,021 -0.12(-1.82%)
Sep 06, 2005 6.340 6.620 6.314 6.600 435,211 +0.26(+4.10%)
Sep 02, 2005 6.400 6.410 6.250 6.340 345,427 -0.07(-1.09%)
Sep 01, 2005 6.460 6.510 6.380 6.410 430,591 -0.06(-0.93%)
Aug 31, 2005 6.240 6.470 6.180 6.470 594,656 +0.18(+2.86%)
Aug 30, 2005 6.460 6.544 6.250 6.290 668,306 -0.17(-2.63%)
Aug 29, 2005 6.550 6.560 6.110 6.460 781,846 -0.06(-0.92%)
Aug 26, 2005 6.840 6.860 6.490 6.520 513,794 -0.27(-3.98%)
Aug 25, 2005 6.570 6.850 6.570 6.790 631,397 +0.22(+3.35%)
Aug 24, 2005 6.730 6.750 6.300 6.570 847,491 -0.14(-2.09%)
Aug 23, 2005 6.480 6.800 6.450 6.710 1,049,179 +0.26(+4.03%)
Aug 22, 2005 6.200 6.460 6.170 6.450 591,147 +0.28(+4.54%)
Aug 19, 2005 6.060 6.280 6.020 6.170 688,683 +0.17(+2.83%)
Aug 18, 2005 6.000 6.080 5.960 6.000 308,148 +0.01(+0.17%)
Aug 17, 2005 5.990 6.100 5.940 5.990 323,533 +0.00(+0.00%)
Aug 16, 2005 6.100 6.130 5.950 5.990 379,945 -0.09(-1.48%)
Aug 15, 2005 6.010 6.160 5.950 6.080 576,853 +0.11(+1.84%)
Aug 12, 2005 6.090 6.110 5.910 5.970 465,063 -0.13(-2.13%)
Aug 11, 2005 6.120 6.250 6.040 6.100 362,425 +0.00(+0.00%)
Aug 10, 2005 6.080 6.200 6.020 6.100 475,045 +0.08(+1.33%)
Aug 09, 2005 6.050 6.210 5.960 6.020 562,953 +0.01(+0.17%)
Aug 08, 2005 6.240 6.450 5.990 6.010 925,299 -0.21(-3.38%)
Aug 05, 2005 6.140 6.250 6.120 6.220 812,869 +0.10(+1.63%)
Aug 04, 2005 5.570 6.220 5.570 6.120 2,010,596 +0.64(+11.68%)
Aug 03, 2005 5.480 5.530 5.370 5.480 381,975 +0.00(+0.00%)
Aug 02, 2005 5.450 5.590 5.330 5.480 421,348 +0.03(+0.55%)
Aug 01, 2005 5.490 5.620 5.282 5.450 591,610 -0.05(-0.91%)
Jul 29, 2005 5.740 5.800 5.500 5.500 547,254 -0.23(-4.01%)
Jul 28, 2005 5.710 5.730 5.520 5.730 410,930 +0.06(+1.06%)
Jul 27, 2005 5.700 5.750 5.580 5.670 517,323 -0.04(-0.70%)
Jul 26, 2005 5.700 5.840 5.630 5.710 311,951 +0.00(+0.00%)
Jul 25, 2005 5.860 5.930 5.700 5.710 315,795 -0.20(-3.38%)
Jul 22, 2005 5.700 5.910 5.700 5.910 360,200 +0.20(+3.50%)
Jul 21, 2005 5.870 5.900 5.690 5.710 401,929 -0.15(-2.56%)
Jul 20, 2005 5.820 5.900 5.730 5.860 364,423 +0.04(+0.69%)
Jul 19, 2005 5.510 5.930 5.510 5.820 558,307 +0.31(+5.63%)
Jul 18, 2005 5.540 5.620 5.480 5.510 486,259 -0.06(-1.08%)
Jul 15, 2005 5.750 5.850 5.400 5.570 909,600 -0.22(-3.80%)
Jul 14, 2005 5.800 5.960 5.748 5.790 768,114 +0.00(+0.00%)
Jul 13, 2005 5.860 5.870 5.710 5.790 834,641 -0.07(-1.19%)
Jul 12, 2005 6.040 6.040 5.770 5.860 769,620 -0.15(-2.50%)
Jul 11, 2005 5.940 6.060 5.900 6.010 1,349,830 +0.11(+1.86%)
Jul 08, 2005 5.950 5.950 5.762 5.900 852,474 +0.02(+0.34%)
Jul 07, 2005 5.700 5.950 5.530 5.880 1,092,928 +0.13(+2.26%)
Jul 06, 2005 5.600 5.750 5.580 5.750 931,258 +0.15(+2.68%)
Jul 05, 2005 5.270 5.610 5.210 5.600 1,100,600 +0.35(+6.67%)
Jul 01, 2005 5.100 5.290 5.030 5.250 513,700 +0.15(+2.94%)
Jun 30, 2005 5.480 5.550 5.010 5.100 1,277,531 -0.40(-7.27%)
Jun 29, 2005 5.340 5.720 5.300 5.500 1,826,369 +0.20(+3.77%)
Jun 28, 2005 5.000 5.490 4.930 5.300 3,176,965 +0.55(+11.58%)
Jun 27, 2005 4.520 5.150 4.370 4.750 1,550,168 +0.25(+5.56%)
Jun 24, 2005 4.450 4.520 4.370 4.500 1,972,041 +0.11(+2.51%)
Jun 23, 2005 4.150 4.450 4.150 4.390 881,217 +0.23(+5.53%)
Jun 22, 2005 4.280 4.320 4.130 4.160 526,810 -0.06(-1.42%)
Jun 21, 2005 4.160 4.250 4.110 4.220 330,712 +0.07(+1.69%)
Jun 20, 2005 4.040 4.190 4.040 4.150 620,346 +0.14(+3.49%)
Jun 17, 2005 4.050 4.100 3.940 4.010 569,908 -0.02(-0.50%)
Jun 16, 2005 3.980 4.070 3.940 4.030 435,915 +0.05(+1.26%)
Jun 15, 2005 3.920 4.010 3.880 3.980 541,264 +0.08(+2.05%)
Jun 14, 2005 3.870 3.930 3.850 3.900 306,936 +0.03(+0.78%)
Jun 13, 2005 3.880 3.900 3.810 3.870 209,690 +0.00(+0.00%)
Jun 10, 2005 3.900 3.900 3.800 3.870 162,894 -0.03(-0.77%)
Jun 09, 2005 3.810 3.910 3.770 3.900 250,385 +0.05(+1.30%)
Jun 08, 2005 3.780 3.900 3.780 3.850 345,510 +0.09(+2.39%)
Jun 07, 2005 3.800 3.900 3.750 3.760 265,102 +0.01(+0.27%)
Jun 06, 2005 3.640 3.830 3.600 3.750 337,560 +0.10(+2.74%)
Jun 03, 2005 3.650 3.690 3.580 3.650 364,085 +0.00(+0.00%)
Jun 02, 2005 3.640 3.650 3.460 3.650 649,724 +0.03(+0.83%)
Jun 01, 2005 3.350 3.800 3.340 3.620 791,338 -0.23(-5.97%)
May 31, 2005 3.920 3.920 3.830 3.850 196,859 -0.04(-1.03%)
May 27, 2005 3.800 3.900 3.780 3.890 257,970 +0.04(+1.04%)
May 26, 2005 3.650 3.860 3.650 3.850 464,257 +0.22(+6.06%)
May 25, 2005 3.600 3.660 3.540 3.630 327,609 +0.04(+1.11%)
May 24, 2005 3.440 3.610 3.430 3.590 282,800 +0.12(+3.46%)
May 23, 2005 3.460 3.570 3.460 3.470 245,475 -0.03(-0.86%)
May 20, 2005 3.420 3.500 3.380 3.500 195,080 +0.06(+1.74%)
May 19, 2005 3.460 3.540 3.440 3.440 372,275 -0.06(-1.71%)
May 18, 2005 3.340 3.500 3.340 3.500 455,600 +0.19(+5.74%)
May 17, 2005 3.350 3.400 3.300 3.310 349,381 -0.04(-1.19%)
May 16, 2005 3.230 3.350 3.230 3.350 225,488 +0.09(+2.76%)
May 13, 2005 3.170 3.300 3.170 3.260 255,941 +0.04(+1.24%)
May 12, 2005 3.100 3.310 3.100 3.220 333,017 +0.11(+3.54%)
May 11, 2005 3.150 3.200 3.060 3.110 254,379 +0.00(+0.00%)
May 10, 2005 3.240 3.280 3.110 3.110 289,777 -0.19(-5.76%)
May 09, 2005 3.140 3.310 3.140 3.300 508,730 +0.16(+5.10%)
May 06, 2005 3.190 3.200 3.130 3.140 218,404 -0.02(-0.63%)
May 05, 2005 3.100 3.170 3.010 3.160 261,378 +0.07(+2.27%)
May 04, 2005 3.050 3.100 3.000 3.090 343,914 +0.08(+2.66%)
May 03, 2005 3.050 3.080 3.010 3.010 194,609 -0.04(-1.31%)
May 02, 2005 3.050 3.130 2.950 3.050 259,340 -0.02(-0.65%)
Apr 29, 2005 3.050 3.140 3.010 3.070 327,069 +0.07(+2.33%)
Apr 28, 2005 3.130 3.150 3.000 3.000 315,838 -0.10(-3.23%)
Apr 27, 2005 3.140 3.170 3.080 3.100 240,919 -0.06(-1.90%)
Apr 26, 2005 3.100 3.200 3.100 3.160 452,121 +0.01(+0.32%)
Apr 25, 2005 3.040 3.160 3.000 3.150 534,771 +0.24(+8.25%)
Apr 22, 2005 3.000 3.040 2.890 2.910 289,644 -0.11(-3.64%)
Apr 21, 2005 2.940 3.090 2.930 3.020 407,793 +0.11(+3.78%)
Apr 20, 2005 3.080 3.080 2.910 2.910 354,350 -0.13(-4.28%)
Apr 19, 2005 2.770 3.100 2.740 3.040 434,765 +0.29(+10.55%)
Apr 18, 2005 2.700 2.770 2.620 2.750 258,119 +0.08(+3.00%)
Apr 15, 2005 2.760 2.770 2.640 2.670 338,132 -0.08(-2.91%)
Apr 14, 2005 2.880 2.900 2.730 2.750 428,698 -0.01(-0.36%)
Apr 13, 2005 2.730 2.840 2.694 2.760 358,719 +0.08(+2.99%)
Apr 12, 2005 2.760 2.780 2.650 2.680 484,084 -0.10(-3.60%)
Apr 11, 2005 2.780 2.910 2.750 2.780 297,791 -0.02(-0.71%)
Apr 08, 2005 2.860 2.950 2.780 2.800 231,280 -0.07(-2.44%)
Apr 07, 2005 2.860 2.900 2.780 2.870 288,875 +0.03(+1.06%)
Apr 06, 2005 2.850 2.940 2.820 2.840 375,001 +0.03(+1.07%)
Apr 05, 2005 2.880 2.950 2.800 2.810 334,621 -0.07(-2.43%)
Apr 04, 2005 2.920 2.990 2.850 2.880 315,103 -0.08(-2.70%)
Apr 01, 2005 3.050 3.110 2.910 2.960 419,519 -0.11(-3.58%)
Mar 31, 2005 3.200 3.200 3.000 3.070 450,991 -0.13(-4.06%)
Mar 30, 2005 3.040 3.200 3.020 3.200 319,659 +0.19(+6.31%)
Mar 29, 2005 3.060 3.120 3.000 3.010 292,300 -0.05(-1.63%)
Mar 28, 2005 3.110 3.150 3.040 3.060 341,257 +0.00(+0.00%)
Mar 24, 2005 3.050 3.150 3.050 3.060 238,941 -0.02(-0.65%)
Mar 23, 2005 3.120 3.200 3.000 3.080 964,385 -0.07(-2.22%)
Mar 22, 2005 3.200 3.250 3.130 3.150 290,041 -0.03(-0.94%)
Mar 21, 2005 3.160 3.250 3.100 3.180 235,002 -0.02(-0.63%)
Mar 18, 2005 3.270 3.290 3.050 3.200 786,301 +0.00(+0.00%)
Mar 17, 2005 3.320 3.350 3.180 3.200 768,397 -0.07(-2.14%)
Mar 16, 2005 3.210 3.340 3.210 3.270 286,823 +0.00(+0.00%)
Mar 15, 2005 3.370 3.470 3.200 3.270 364,656 -0.10(-2.97%)
Mar 14, 2005 3.340 3.400 3.240 3.370 377,741 +0.09(+2.74%)
Mar 11, 2005 3.320 3.350 3.200 3.280 1,715,255 +0.01(+0.31%)
Mar 10, 2005 3.470 3.480 3.230 3.270 680,431 -0.13(-3.82%)
Mar 09, 2005 3.560 3.630 3.370 3.400 723,967 -0.17(-4.76%)
Mar 08, 2005 3.690 3.760 3.570 3.570 245,370 -0.13(-3.51%)
Mar 07, 2005 3.760 3.810 3.700 3.700 191,812 -0.05(-1.33%)
Mar 04, 2005 3.890 3.890 3.750 3.750 279,128 -0.03(-0.79%)
Mar 03, 2005 3.730 3.780 3.670 3.780 295,599 +0.10(+2.72%)
Mar 02, 2005 3.740 3.810 3.650 3.680 289,879 -0.16(-4.17%)
Mar 01, 2005 3.650 3.840 3.530 3.840 373,399 +0.21(+5.79%)
Feb 28, 2005 3.880 3.880 3.490 3.630 769,548 -0.24(-6.20%)
Feb 25, 2005 4.200 4.200 3.750 3.870 660,532 -0.31(-7.42%)
Feb 24, 2005 3.970 4.220 3.970 4.180 473,641 +0.19(+4.76%)
Feb 23, 2005 4.150 4.150 3.950 3.990 366,542 -0.10(-2.44%)
Feb 22, 2005 4.020 4.150 3.910 4.090 527,697 +0.03(+0.74%)
Feb 18, 2005 4.120 4.170 4.060 4.060 337,796 -0.02(-0.49%)
Feb 17, 2005 4.100 4.170 4.060 4.080 457,106 -0.02(-0.49%)
Feb 16, 2005 4.050 4.100 3.960 4.100 272,542 +0.05(+1.23%)
Feb 15, 2005 4.140 4.170 3.980 4.050 435,604 -0.03(-0.74%)
Feb 14, 2005 4.100 4.150 4.030 4.080 251,748 -0.01(-0.24%)
Feb 11, 2005 3.910 4.150 3.840 4.090 797,917 +0.09(+2.25%)
Feb 10, 2005 4.030 4.150 3.950 4.000 444,289 +0.00(+0.00%)
Feb 09, 2005 4.060 4.290 3.880 4.000 1,636,325 +0.07(+1.78%)
Feb 08, 2005 3.750 3.940 3.720 3.930 551,986 +0.20(+5.36%)
Feb 07, 2005 3.750 3.760 3.680 3.730 556,276 +0.01(+0.27%)
Feb 04, 2005 3.660 3.750 3.640 3.720 239,363 +0.02(+0.54%)
Feb 03, 2005 3.750 3.750 3.630 3.700 240,816 -0.01(-0.27%)
Feb 02, 2005 3.700 3.750 3.660 3.710 191,222 +0.01(+0.27%)
Feb 01, 2005 3.710 3.750 3.680 3.700 334,861 -0.01(-0.27%)
Jan 31, 2005 3.660 3.760 3.650 3.710 353,632 +0.18(+5.10%)
Jan 28, 2005 3.600 3.640 3.450 3.530 158,417 -0.05(-1.40%)
Jan 27, 2005 3.600 3.700 3.560 3.580 178,138 -0.04(-1.10%)
Jan 26, 2005 3.460 3.630 3.460 3.620 247,662 +0.23(+6.78%)
Jan 25, 2005 3.410 3.600 3.380 3.390 238,368 -0.02(-0.59%)
Jan 24, 2005 3.600 3.600 3.350 3.410 274,091 -0.18(-5.01%)
Jan 21, 2005 3.590 3.640 3.440 3.590 373,585 +0.05(+1.41%)
Jan 20, 2005 3.700 3.760 3.430 3.540 309,414 -0.21(-5.60%)
Jan 19, 2005 3.850 3.900 3.690 3.750 452,558 -0.08(-2.09%)
Jan 18, 2005 3.890 3.900 3.820 3.830 493,187 -0.03(-0.78%)
Jan 14, 2005 3.750 3.880 3.650 3.860 761,632 +0.27(+7.52%)
Jan 13, 2005 3.510 3.640 3.460 3.590 612,797 +0.06(+1.70%)
Jan 12, 2005 3.340 3.590 3.220 3.530 777,699 +0.31(+9.63%)
Jan 11, 2005 3.320 3.380 3.220 3.220 472,622 -0.10(-3.01%)
Jan 10, 2005 3.300 3.390 3.180 3.320 710,720 +0.01(+0.30%)
Jan 07, 2005 3.380 3.420 3.190 3.310 446,592 +0.01(+0.30%)
Jan 06, 2005 3.460 3.470 3.300 3.300 367,038 -0.08(-2.37%)
Jan 05, 2005 3.600 3.610 3.330 3.380 655,767 -0.21(-5.85%)
Jan 04, 2005 3.830 3.860 3.540 3.590 564,114 -0.23(-6.02%)
Jan 03, 2005 3.900 3.980 3.810 3.820 368,792 -0.05(-1.29%)
Dec 31, 2004 3.830 3.891 3.800 3.870 610,000 +0.01(+0.26%)
Dec 30, 2004 3.900 3.920 3.800 3.860 468,600 -0.02(-0.52%)
Dec 29, 2004 3.740 3.920 3.740 3.880 646,300 +0.09(+2.37%)
Dec 28, 2004 3.770 3.830 3.710 3.790 418,100 +0.04(+1.07%)
Dec 27, 2004 3.870 3.940 3.750 3.750 404,900 -0.10(-2.60%)
Dec 23, 2004 3.840 3.900 3.814 3.850 236,100 +0.05(+1.32%)
Dec 22, 2004 3.750 3.920 3.740 3.800 559,800 +0.05(+1.33%)
Dec 21, 2004 3.750 3.930 3.750 3.750 505,200 -0.02(-0.53%)
Dec 20, 2004 3.900 4.000 3.750 3.770 440,200 -0.13(-3.33%)
Dec 17, 2004 3.780 3.940 3.650 3.900 1,449,300 +0.15(+4.00%)
Dec 16, 2004 3.800 3.960 3.740 3.750 455,800 -0.12(-3.10%)
Dec 15, 2004 3.870 3.920 3.810 3.870 351,100 -0.05(-1.28%)
Dec 14, 2004 3.850 3.970 3.830 3.920 260,100 +0.09(+2.35%)
Dec 13, 2004 3.800 3.970 3.800 3.830 368,300 +0.01(+0.26%)
Dec 10, 2004 3.800 3.880 3.790 3.820 287,600 -0.01(-0.26%)
Dec 09, 2004 3.870 3.950 3.800 3.830 307,300 -0.04(-1.03%)
Dec 08, 2004 3.970 3.990 3.850 3.870 335,100 -0.10(-2.52%)
Dec 07, 2004 4.020 4.110 3.880 3.970 379,000 -0.03(-0.75%)
Dec 06, 2004 4.120 4.120 4.000 4.000 308,100 -0.12(-2.91%)
Dec 03, 2004 4.150 4.250 4.080 4.120 275,800 -0.04(-0.96%)
Dec 02, 2004 4.180 4.290 4.120 4.160 269,100 -0.04(-0.95%)
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.