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

Coherent Corp (NQ: COHR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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 (%)
Apr 29, 2005 15.86 16.11 15.54 16.04 260,004 +0.14(+0.91%)
Apr 28, 2005 15.80 16.24 15.71 15.89 309,150 +0.01(+0.09%)
Apr 27, 2005 15.36 16.48 15.36 15.88 559,062 +0.50(+3.22%)
Apr 26, 2005 15.72 15.96 15.38 15.38 377,796 -0.38(-2.44%)
Apr 25, 2005 15.57 15.81 15.37 15.77 328,470 +0.30(+1.94%)
Apr 22, 2005 15.99 16.09 15.23 15.47 426,460 -0.69(-4.24%)
Apr 21, 2005 15.48 16.30 15.48 16.16 281,718 +0.70(+4.50%)
Apr 20, 2005 15.70 16.11 15.46 15.46 346,530 -0.21(-1.34%)
Apr 19, 2005 15.37 15.95 15.37 15.67 731,636 +0.24(+1.59%)
Apr 18, 2005 15.16 15.56 15.16 15.43 205,452 +0.09(+0.55%)
Apr 15, 2005 15.86 15.98 15.32 15.34 216,058 -0.54(-3.37%)
Apr 14, 2005 15.99 16.27 15.77 15.88 345,810 -0.16(-1.00%)
Apr 13, 2005 16.75 16.86 15.99 16.04 448,108 -0.86(-5.06%)
Apr 12, 2005 16.40 17.00 16.18 16.89 381,420 +0.37(+2.21%)
Apr 11, 2005 16.69 16.88 16.50 16.52 230,832 -0.20(-1.20%)
Apr 08, 2005 16.89 16.96 16.70 16.73 259,120 -0.13(-0.77%)
Apr 07, 2005 16.77 16.89 16.70 16.86 251,354 +0.01(+0.06%)
Apr 06, 2005 16.75 16.94 16.75 16.84 387,792 +0.00(+0.03%)
Apr 05, 2005 16.64 16.95 16.64 16.84 365,948 +0.16(+0.99%)
Apr 04, 2005 16.75 16.80 16.60 16.68 174,912 -0.00(-0.03%)
Apr 01, 2005 16.91 16.93 16.68 16.68 350,768 -0.20(-1.18%)
Mar 31, 2005 17.00 17.00 16.66 16.88 484,956 -0.12(-0.71%)
Mar 30, 2005 16.75 17.00 16.71 17.00 380,060 +0.30(+1.77%)
Mar 29, 2005 16.45 16.73 16.29 16.70 357,858 +0.23(+1.43%)
Mar 28, 2005 16.50 16.66 16.36 16.47 480,988 +0.11(+0.67%)
Mar 24, 2005 16.26 16.60 16.25 16.36 207,096 +0.06(+0.37%)
Mar 23, 2005 16.30 16.43 16.26 16.30 319,108 +8.09(+98.42%)
Mar 22, 2005 7.928 8.287 7.928 8.215 1,181,140 +0.23(+2.85%)
Mar 21, 2005 7.825 8.037 7.815 7.987 777,144 +0.09(+1.14%)
Mar 18, 2005 7.810 7.907 7.795 7.897 1,614,980 +0.07(+0.89%)
Mar 17, 2005 7.617 7.827 7.617 7.827 765,532 +0.16(+2.12%)
Mar 16, 2005 7.600 7.777 7.600 7.665 1,100,184 -0.00(-0.03%)
Mar 15, 2005 7.683 7.798 7.625 7.668 636,772 -0.07(-0.97%)
Mar 14, 2005 7.715 7.782 7.655 7.742 405,768 +0.11(+1.47%)
Mar 11, 2005 7.657 7.745 7.585 7.630 485,436 +0.02(+0.33%)
Mar 10, 2005 7.665 7.750 7.530 7.605 811,388 -0.03(-0.36%)
Mar 09, 2005 7.625 7.718 7.625 7.633 862,856 -0.04(-0.55%)
Mar 08, 2005 7.612 7.740 7.612 7.675 593,108 -0.02(-0.26%)
Mar 07, 2005 7.585 7.750 7.585 7.695 534,304 +0.08(+1.05%)
Mar 04, 2005 7.615 7.732 7.588 7.615 401,508 -0.03(-0.39%)
Mar 03, 2005 7.718 7.737 7.598 7.645 563,180 +0.06(+0.82%)
Mar 02, 2005 7.643 7.750 7.503 7.582 667,496 -0.11(-1.40%)
Mar 01, 2005 7.532 7.742 7.522 7.690 673,372 +0.10(+1.35%)
Feb 28, 2005 7.548 7.612 7.428 7.588 747,564 +0.04(+0.56%)
Feb 25, 2005 7.442 7.545 7.332 7.545 362,224 +0.09(+1.24%)
Feb 24, 2005 7.237 7.485 7.215 7.452 317,524 +0.19(+2.62%)
Feb 23, 2005 7.402 7.410 7.235 7.263 393,592 -0.07(-0.95%)
Feb 22, 2005 7.135 7.385 7.122 7.332 666,732 +0.13(+1.77%)
Feb 18, 2005 7.327 7.348 7.190 7.205 520,364 -0.07(-0.96%)
Feb 17, 2005 7.473 7.545 7.268 7.275 794,524 -0.26(-3.47%)
Feb 16, 2005 7.440 7.650 7.395 7.536 496,852 +0.05(+0.62%)
Feb 15, 2005 7.482 7.605 7.425 7.490 539,924 -0.06(-0.76%)
Feb 14, 2005 7.520 7.610 7.497 7.548 318,272 -0.04(-0.49%)
Feb 11, 2005 7.345 7.612 7.268 7.585 616,836 +0.17(+2.34%)
Feb 10, 2005 7.375 7.445 7.342 7.411 425,680 +0.00(+0.05%)
Feb 09, 2005 7.577 7.652 7.383 7.407 830,580 -0.22(-2.92%)
Feb 08, 2005 7.550 7.697 7.523 7.630 485,592 +0.08(+1.06%)
Feb 07, 2005 7.497 7.737 7.487 7.550 800,756 +0.01(+0.17%)
Feb 04, 2005 7.438 7.562 7.412 7.537 785,600 +0.10(+1.34%)
Feb 03, 2005 7.407 7.497 7.303 7.438 596,560 -0.07(-0.97%)
Feb 02, 2005 7.450 7.572 7.372 7.510 712,392 +0.04(+0.47%)
Feb 01, 2005 7.463 7.520 7.440 7.475 1,366,464 -0.03(-0.33%)
Jan 31, 2005 7.460 7.540 7.442 7.500 1,249,284 +0.07(+0.98%)
Jan 28, 2005 7.625 7.625 7.298 7.428 978,516 -0.07(-0.90%)
Jan 27, 2005 7.562 7.633 7.478 7.495 1,030,668 -0.07(-0.89%)
Jan 26, 2005 7.293 7.572 7.175 7.562 1,314,756 +0.26(+3.56%)
Jan 25, 2005 7.237 7.423 7.237 7.303 634,584 +0.07(+0.93%)
Jan 24, 2005 7.165 7.280 7.155 7.235 724,192 -0.02(-0.31%)
Jan 21, 2005 7.150 7.317 7.133 7.258 1,007,076 +0.08(+1.11%)
Jan 20, 2005 7.170 7.240 7.088 7.178 936,384 -0.02(-0.31%)
Jan 19, 2005 7.250 7.303 7.170 7.200 780,136 -0.10(-1.37%)
Jan 18, 2005 7.268 7.372 7.143 7.300 529,032 -0.07(-0.95%)
Jan 14, 2005 7.200 7.370 7.125 7.370 449,592 +0.26(+3.69%)
Jan 13, 2005 7.135 7.200 7.088 7.107 343,404 +0.00(+0.07%)
Jan 12, 2005 7.143 7.218 6.957 7.103 489,220 -0.05(-0.66%)
Jan 11, 2005 7.053 7.218 7.053 7.150 475,032 +0.02(+0.21%)
Jan 10, 2005 7.060 7.210 6.997 7.135 666,916 +0.02(+0.35%)
Jan 07, 2005 7.155 7.305 7.048 7.110 736,328 -0.05(-0.70%)
Jan 06, 2005 7.395 7.395 7.157 7.160 309,560 -0.11(-1.55%)
Jan 05, 2005 7.452 7.532 7.272 7.272 380,740 -0.19(-2.51%)
Jan 04, 2005 7.633 7.688 7.412 7.460 866,472 -0.09(-1.26%)
Jan 03, 2005 7.747 7.793 7.423 7.555 1,014,916 -0.06(-0.72%)
Dec 31, 2004 7.732 7.732 7.595 7.610 527,200 -0.05(-0.72%)
Dec 30, 2004 7.690 7.725 7.640 7.665 447,200 -0.03(-0.33%)
Dec 29, 2004 7.740 7.740 7.638 7.690 619,200 +0.01(+0.13%)
Dec 28, 2004 7.438 7.713 7.438 7.680 631,200 +0.21(+2.88%)
Dec 27, 2004 7.770 7.770 7.445 7.465 392,800 -0.22(-2.83%)
Dec 23, 2004 7.577 7.787 7.490 7.683 544,000 +0.03(+0.42%)
Dec 22, 2004 7.640 7.723 7.580 7.650 508,400 -0.04(-0.49%)
Dec 21, 2004 7.745 7.945 7.665 7.688 782,400 -0.16(-1.98%)
Dec 20, 2004 7.973 8.057 7.745 7.843 606,800 -0.11(-1.45%)
Dec 17, 2004 7.875 7.970 7.750 7.957 546,400 +0.10(+1.27%)
Dec 16, 2004 7.920 8.045 7.787 7.857 509,600 -0.21(-2.60%)
Dec 15, 2004 7.737 8.070 7.678 8.068 885,200 +0.25(+3.13%)
Dec 14, 2004 7.532 7.827 7.518 7.822 436,800 +0.18(+2.39%)
Dec 13, 2004 7.550 7.665 7.430 7.640 708,400 +0.00(+0.00%)
Dec 10, 2004 7.580 7.715 7.570 7.640 293,200 +0.00(+0.00%)
Dec 09, 2004 7.620 7.680 7.527 7.640 586,800 -0.15(-1.89%)
Dec 08, 2004 7.567 7.803 7.520 7.787 517,200 +0.24(+3.25%)
Dec 07, 2004 7.775 7.838 7.482 7.543 686,400 -0.15(-2.01%)
Dec 06, 2004 7.707 7.830 7.652 7.697 347,600 -0.05(-0.68%)
Dec 03, 2004 7.933 7.952 7.697 7.750 734,800 +0.19(+2.48%)
Dec 02, 2004 7.675 7.688 7.510 7.562 464,000 -0.11(-1.47%)
Dec 01, 2004 7.253 7.755 7.253 7.675 806,400 +0.45(+6.27%)
Nov 30, 2004 7.353 7.385 7.162 7.223 597,200 -0.17(-2.23%)
Nov 29, 2004 7.314 7.465 7.314 7.388 1,380,400 +0.12(+1.69%)
Nov 26, 2004 7.355 7.355 7.250 7.265 196,800 -0.05(-0.72%)
Nov 24, 2004 7.218 7.367 7.090 7.317 618,400 +0.20(+2.85%)
Nov 23, 2004 7.048 7.185 6.975 7.115 509,600 -0.10(-1.35%)
Nov 22, 2004 6.970 7.213 6.960 7.213 413,200 +0.13(+1.84%)
Nov 19, 2004 7.070 7.180 6.992 7.082 522,400 -0.08(-1.08%)
Nov 18, 2004 7.075 7.192 7.053 7.160 319,200 +0.06(+0.85%)
Nov 17, 2004 6.990 7.237 6.990 7.100 700,000 +0.13(+1.87%)
Nov 16, 2004 6.997 7.082 6.965 6.970 498,800 -0.09(-1.31%)
Nov 15, 2004 6.815 7.062 6.812 7.062 451,600 +0.09(+1.29%)
Nov 12, 2004 6.862 7.000 6.710 6.973 800,400 +0.13(+1.90%)
Nov 11, 2004 6.768 6.878 6.680 6.843 731,200 +0.00(+0.07%)
Nov 10, 2004 6.702 6.923 6.665 6.838 784,800 +0.10(+1.45%)
Nov 09, 2004 6.615 6.798 6.615 6.740 673,200 +0.10(+1.54%)
Nov 08, 2004 6.567 6.725 6.548 6.638 605,200 -0.08(-1.15%)
Nov 05, 2004 6.723 6.728 6.503 6.715 492,000 +0.14(+2.13%)
Nov 04, 2004 6.383 6.825 6.317 6.575 1,971,600 +0.40(+6.48%)
Nov 03, 2004 6.152 6.200 5.990 6.175 452,800 +0.16(+2.66%)
Nov 02, 2004 6.183 6.188 5.955 6.015 448,400 -0.14(-2.23%)
Nov 01, 2004 5.982 6.178 5.945 6.152 354,800 +0.12(+1.99%)
Oct 29, 2004 6.125 6.155 5.938 6.032 329,200 -0.08(-1.23%)
Oct 28, 2004 6.088 6.125 6.040 6.107 235,600 -0.02(-0.29%)
Oct 27, 2004 5.982 6.125 5.905 6.125 521,600 +0.18(+3.03%)
Oct 26, 2004 5.765 5.963 5.695 5.945 554,800 +0.17(+2.94%)
Oct 25, 2004 5.655 5.862 5.655 5.775 344,000 +0.06(+1.05%)
Oct 22, 2004 6.072 6.072 5.650 5.715 717,600 -0.32(-5.30%)
Oct 21, 2004 5.838 6.085 5.758 6.035 406,800 +0.25(+4.32%)
Oct 20, 2004 5.836 5.840 5.725 5.785 436,000 -0.08(-1.32%)
Oct 19, 2004 5.902 6.053 5.838 5.862 197,200 -0.04(-0.64%)
Oct 18, 2004 5.947 6.090 5.843 5.900 461,200 -0.03(-0.46%)
Oct 15, 2004 5.848 6.025 5.817 5.928 546,000 +0.11(+1.89%)
Oct 14, 2004 5.905 5.942 5.817 5.817 254,800 -0.11(-1.77%)
Oct 13, 2004 5.997 6.000 5.850 5.923 602,000 +0.05(+0.85%)
Oct 12, 2004 5.853 6.015 5.775 5.872 712,800 -0.10(-1.63%)
Oct 11, 2004 5.940 6.037 5.872 5.970 486,400 +0.05(+0.84%)
Oct 08, 2004 6.170 6.242 5.875 5.920 1,153,200 -0.28(-4.52%)
Oct 07, 2004 6.315 6.435 6.200 6.200 743,200 -0.22(-3.39%)
Oct 06, 2004 6.410 6.438 6.298 6.418 564,000 +0.10(+1.62%)
Oct 05, 2004 6.385 6.482 6.312 6.315 712,400 -0.11(-1.67%)
Oct 04, 2004 6.600 6.600 6.395 6.423 529,600 -0.09(-1.46%)
Oct 01, 2004 6.497 6.645 6.452 6.518 1,005,200 +0.03(+0.50%)
Sep 30, 2004 6.322 6.485 6.318 6.485 418,000 +0.10(+1.61%)
Sep 29, 2004 6.185 6.468 6.185 6.383 372,800 +0.14(+2.16%)
Sep 28, 2004 6.250 6.308 6.170 6.247 310,400 +0.05(+0.89%)
Sep 27, 2004 6.250 6.287 6.075 6.192 238,000 -0.09(-1.43%)
Sep 24, 2004 6.353 6.438 6.270 6.282 231,200 -0.08(-1.18%)
Sep 23, 2004 6.315 6.423 6.253 6.357 214,800 +0.02(+0.36%)
Sep 22, 2004 6.445 6.450 6.263 6.335 483,200 -0.23(-3.54%)
Sep 21, 2004 6.340 6.620 6.340 6.567 482,000 +0.27(+4.37%)
Sep 20, 2004 6.350 6.500 6.293 6.293 456,800 -0.23(-3.60%)
Sep 17, 2004 6.513 6.680 6.350 6.527 736,000 +0.03(+0.46%)
Sep 16, 2004 6.335 6.500 6.310 6.497 727,600 +0.19(+3.01%)
Sep 15, 2004 6.393 6.393 6.268 6.308 441,600 -0.10(-1.60%)
Sep 14, 2004 6.400 6.470 6.258 6.410 414,800 +0.01(+0.20%)
Sep 13, 2004 6.213 6.480 6.213 6.397 525,600 +0.14(+2.28%)
Sep 10, 2004 6.372 6.405 6.192 6.255 1,012,400 -0.12(-1.84%)
Sep 09, 2004 6.367 6.418 6.325 6.372 709,600 +0.09(+1.47%)
Sep 08, 2004 6.205 6.378 6.205 6.280 763,600 +0.02(+0.36%)
Sep 07, 2004 6.327 6.412 6.220 6.258 678,800 -0.04(-0.67%)
Sep 03, 2004 6.365 6.485 6.250 6.300 356,000 -0.12(-1.91%)
Sep 02, 2004 6.388 6.527 6.287 6.423 678,800 +0.02(+0.31%)
Sep 01, 2004 6.263 6.678 6.263 6.402 635,600 +0.04(+0.71%)
Aug 31, 2004 6.340 6.455 6.218 6.357 766,000 -0.07(-1.01%)
Aug 30, 2004 6.555 6.555 6.357 6.423 303,200 -0.20(-3.06%)
Aug 27, 2004 6.525 6.625 6.510 6.625 239,600 +0.10(+1.57%)
Aug 26, 2004 6.520 6.603 6.475 6.522 237,200 -0.05(-0.80%)
Aug 25, 2004 6.497 6.622 6.388 6.575 386,400 +0.03(+0.46%)
Aug 24, 2004 6.478 6.550 6.343 6.545 679,600 +0.13(+2.07%)
Aug 23, 2004 6.402 6.582 6.372 6.412 796,800 -0.07(-1.00%)
Aug 20, 2004 6.365 6.492 6.313 6.478 550,800 +0.15(+2.37%)
Aug 19, 2004 6.442 6.465 6.275 6.327 562,000 -0.13(-2.01%)
Aug 18, 2004 6.213 6.497 6.202 6.457 693,668 +0.20(+3.15%)
Aug 17, 2004 6.350 6.460 6.215 6.260 838,800 +0.00(+0.08%)
Aug 16, 2004 6.250 6.300 6.165 6.255 647,200 +0.12(+1.91%)
Aug 13, 2004 6.133 6.327 6.090 6.138 308,400 -0.02(-0.37%)
Aug 12, 2004 6.265 6.372 6.082 6.160 429,600 -0.22(-3.41%)
Aug 11, 2004 6.225 6.400 6.122 6.378 840,800 +0.05(+0.71%)
Aug 10, 2004 6.282 6.355 6.205 6.332 580,000 +0.05(+0.80%)
Aug 09, 2004 6.062 6.310 6.000 6.282 672,000 +0.22(+3.59%)
Aug 06, 2004 6.290 6.465 6.065 6.065 622,400 -0.31(-4.83%)
Aug 05, 2004 6.393 6.518 6.303 6.372 414,400 -0.08(-1.16%)
Aug 04, 2004 6.168 6.513 6.168 6.447 1,063,600 +0.19(+3.04%)
Aug 03, 2004 6.545 6.585 6.180 6.258 886,400 -0.38(-5.69%)
Aug 02, 2004 6.487 6.747 6.390 6.635 662,000 +0.06(+0.86%)
Jul 30, 2004 6.395 6.685 6.295 6.579 590,400 +0.08(+1.21%)
Jul 29, 2004 6.350 6.560 6.285 6.500 558,000 +0.25(+3.92%)
Jul 28, 2004 6.215 6.425 5.968 6.255 840,800 -0.33(-4.98%)
Jul 27, 2004 6.460 6.582 6.305 6.582 655,600 +0.21(+3.25%)
Jul 26, 2004 6.655 6.750 6.255 6.375 618,000 -0.30(-4.49%)
Jul 23, 2004 6.715 6.808 6.628 6.675 1,050,800 -0.08(-1.11%)
Jul 22, 2004 6.572 6.915 6.532 6.750 1,914,400 +0.19(+2.86%)
Jul 21, 2004 6.763 6.885 6.550 6.562 904,000 -0.11(-1.67%)
Jul 20, 2004 6.650 6.702 6.430 6.674 654,800 +0.03(+0.43%)
Jul 19, 2004 6.690 6.753 6.598 6.645 399,600 -0.01(-0.08%)
Jul 16, 2004 6.895 7.003 6.625 6.650 420,800 -0.24(-3.52%)
Jul 15, 2004 6.815 6.952 6.793 6.893 346,400 +0.10(+1.47%)
Jul 14, 2004 6.800 7.018 6.740 6.793 484,000 -0.10(-1.52%)
Jul 13, 2004 6.820 6.930 6.820 6.897 305,200 +0.07(+1.03%)
Jul 12, 2004 6.938 6.947 6.777 6.827 352,400 -0.10(-1.37%)
Jul 09, 2004 6.720 6.957 6.630 6.923 746,800 +0.27(+4.10%)
Jul 08, 2004 6.728 6.840 6.633 6.650 659,600 -0.13(-1.92%)
Jul 07, 2004 7.060 7.062 6.750 6.780 665,600 -0.19(-2.76%)
Jul 06, 2004 7.040 7.143 6.965 6.973 451,600 -0.13(-1.86%)
Jul 02, 2004 7.250 7.250 7.062 7.105 197,200 -0.05(-0.77%)
Jul 01, 2004 7.332 7.455 7.152 7.160 320,400 -0.30(-4.05%)
Jun 30, 2004 7.290 7.463 7.290 7.463 468,400 +0.07(+0.91%)
Jun 29, 2004 7.188 7.395 7.040 7.395 1,119,200 +0.30(+4.30%)
Jun 28, 2004 7.225 7.410 7.062 7.090 975,600 -0.14(-1.97%)
Jun 25, 2004 7.005 7.362 7.005 7.232 1,238,800 +0.15(+2.12%)
Jun 24, 2004 7.500 8.590 7.043 7.082 3,643,600 -0.38(-5.06%)
Jun 23, 2004 7.100 7.500 7.100 7.460 1,164,000 +0.24(+3.25%)
Jun 22, 2004 7.050 7.235 6.853 7.225 793,200 +0.17(+2.34%)
Jun 21, 2004 7.013 7.140 6.825 7.060 1,097,200 +0.09(+1.25%)
Jun 18, 2004 6.702 7.065 6.690 6.973 1,563,600 +0.17(+2.42%)
Jun 17, 2004 6.803 6.875 6.668 6.808 410,800 -0.06(-0.91%)
Jun 16, 2004 6.810 6.885 6.593 6.870 932,000 -0.01(-0.15%)
Jun 15, 2004 6.832 6.950 6.747 6.880 537,600 +0.21(+3.15%)
Jun 14, 2004 6.900 6.900 6.670 6.670 467,600 -0.22(-3.19%)
Jun 10, 2004 6.907 7.000 6.880 6.890 445,200 -0.02(-0.33%)
Jun 09, 2004 6.965 7.122 6.910 6.912 341,600 -0.15(-2.09%)
Jun 08, 2004 6.945 7.138 6.945 7.060 386,400 +0.00(+0.00%)
Jun 07, 2004 6.938 7.100 6.840 7.060 611,600 +0.24(+3.60%)
Jun 04, 2004 6.688 7.005 6.570 6.815 1,370,800 +0.26(+3.89%)
Jun 03, 2004 6.765 6.853 6.550 6.560 467,600 -0.24(-3.53%)
Jun 02, 2004 6.777 6.862 6.697 6.800 487,200 +0.02(+0.33%)
Jun 01, 2004 6.697 6.798 6.575 6.777 626,400 +0.00(+0.07%)
May 28, 2004 6.750 6.775 6.662 6.772 478,000 +0.05(+0.71%)
May 27, 2004 6.673 6.750 6.628 6.725 811,200 +0.05(+0.75%)
May 26, 2004 6.750 6.750 6.625 6.675 393,600 -0.03(-0.37%)
May 25, 2004 6.635 6.750 6.415 6.700 506,400 +0.17(+2.60%)
May 24, 2004 6.513 6.588 6.372 6.530 603,600 +0.10(+1.52%)
May 21, 2004 6.388 6.567 6.353 6.433 392,400 +0.05(+0.86%)
May 20, 2004 6.383 6.495 6.315 6.378 296,800 -0.03(-0.43%)
May 19, 2004 6.495 6.545 6.380 6.405 635,200 -0.03(-0.47%)
May 18, 2004 6.190 6.457 6.190 6.435 484,000 +0.22(+3.62%)
May 17, 2004 6.300 6.322 6.058 6.210 888,800 -0.17(-2.59%)
May 14, 2004 6.375 6.495 6.303 6.375 413,200 -0.07(-1.05%)
May 13, 2004 6.478 6.495 6.330 6.442 501,600 -0.04(-0.66%)
May 12, 2004 6.372 6.497 6.197 6.485 784,400 +0.10(+1.57%)
May 11, 2004 6.300 6.407 6.200 6.385 619,600 +0.22(+3.53%)
May 10, 2004 6.250 6.285 6.133 6.168 626,000 -0.12(-1.91%)
May 07, 2004 6.277 6.457 6.210 6.287 912,400 -0.07(-1.02%)
May 06, 2004 6.353 6.430 6.225 6.353 514,800 -0.07(-1.01%)
May 05, 2004 6.457 6.490 6.353 6.418 542,000 +0.02(+0.27%)
May 04, 2004 6.327 6.447 6.250 6.400 694,400 +0.10(+1.59%)
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.