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

Sei Investments Company (NQ: SEIC )

68.10 -1.08 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 9.921 9.996 9.824 9.917 1,130,396 +0.04(+0.45%)
Jul 28, 2006 9.655 9.891 9.617 9.873 646,124 +0.24(+2.49%)
Jul 27, 2006 9.599 10.15 9.564 9.633 1,784,741 +0.05(+0.55%)
Jul 26, 2006 9.521 9.594 9.418 9.580 1,414,581 +0.07(+0.73%)
Jul 25, 2006 9.450 9.552 9.337 9.511 1,647,249 +0.04(+0.47%)
Jul 24, 2006 9.316 9.479 9.284 9.467 1,478,940 +0.15(+1.61%)
Jul 21, 2006 9.493 9.495 9.312 9.316 2,343,272 -0.18(-1.86%)
Jul 20, 2006 9.692 9.724 9.452 9.493 2,141,045 -0.06(-0.68%)
Jul 19, 2006 9.260 9.629 9.245 9.558 2,121,281 +0.27(+2.88%)
Jul 18, 2006 9.199 9.300 9.132 9.290 1,741,999 +0.08(+0.88%)
Jul 17, 2006 9.146 9.296 9.101 9.209 1,316,814 -0.01(-0.07%)
Jul 14, 2006 9.266 9.300 9.115 9.215 2,143,210 -0.02(-0.24%)
Jul 13, 2006 9.570 9.576 9.201 9.237 2,877,537 -0.44(-4.55%)
Jul 12, 2006 9.797 9.903 9.635 9.678 1,641,160 -0.12(-1.20%)
Jul 11, 2006 9.889 9.897 9.659 9.795 1,427,319 -0.11(-1.15%)
Jul 10, 2006 10.04 10.14 9.887 9.909 1,879,920 -0.06(-0.57%)
Jul 07, 2006 9.919 10.08 9.907 9.966 2,376,164 +0.03(+0.29%)
Jul 06, 2006 9.765 9.960 9.745 9.937 1,424,775 +0.17(+1.75%)
Jul 05, 2006 9.946 9.946 9.718 9.767 1,526,168 -0.19(-1.92%)
Jul 03, 2006 9.844 9.964 9.810 9.958 646,257 +0.04(+0.37%)
Jun 30, 2006 9.629 10.01 9.611 9.921 2,880,540 +0.33(+3.45%)
Jun 29, 2006 9.278 9.590 9.219 9.590 1,604,164 +0.39(+4.28%)
Jun 28, 2006 9.148 9.249 9.053 9.197 1,312,621 +0.09(+1.03%)
Jun 27, 2006 9.178 9.213 9.075 9.103 979,585 -0.05(-0.55%)
Jun 26, 2006 9.113 9.209 9.096 9.154 1,038,322 +0.09(+0.96%)
Jun 23, 2006 8.939 9.093 8.866 9.067 1,282,472 +0.15(+1.68%)
Jun 22, 2006 8.967 9.087 8.908 8.917 1,119,065 -0.10(-1.08%)
Jun 21, 2006 8.979 9.063 8.931 9.014 2,167,635 +0.05(+0.59%)
Jun 20, 2006 8.973 9.140 8.870 8.961 2,080,105 -0.19(-2.06%)
Jun 19, 2006 9.215 9.304 9.130 9.150 1,124,442 -0.08(-0.88%)
Jun 16, 2006 9.280 9.308 9.227 9.231 1,026,778 -0.04(-0.42%)
Jun 15, 2006 8.971 9.331 8.957 9.270 1,764,800 +0.43(+4.87%)
Jun 14, 2006 8.807 8.894 8.726 8.839 966,711 +0.01(+0.11%)
Jun 13, 2006 8.939 9.087 8.793 8.829 1,877,363 -0.13(-1.41%)
Jun 12, 2006 9.286 9.286 8.943 8.955 1,419,917 -0.31(-3.37%)
Jun 09, 2006 9.258 9.450 9.187 9.268 1,093,524 +0.08(+0.84%)
Jun 08, 2006 9.203 9.264 8.984 9.191 1,198,186 -0.02(-0.24%)
Jun 07, 2006 9.120 9.310 9.055 9.213 1,403,671 +0.12(+1.32%)
Jun 06, 2006 9.146 9.174 9.024 9.093 1,634,225 +0.00(+0.00%)
Jun 05, 2006 9.345 9.434 9.042 9.093 1,258,880 -0.31(-3.26%)
Jun 02, 2006 9.501 9.527 9.239 9.400 995,161 +0.00(+0.04%)
Jun 01, 2006 9.225 9.406 9.152 9.396 1,419,880 +0.18(+1.98%)
May 31, 2006 9.111 9.233 9.055 9.213 976,673 +0.16(+1.77%)
May 30, 2006 9.176 9.178 9.051 9.053 898,999 -0.12(-1.35%)
May 26, 2006 9.077 9.180 9.014 9.176 1,052,541 +0.13(+1.41%)
May 25, 2006 8.949 9.048 8.797 9.048 723,295 +0.16(+1.78%)
May 24, 2006 8.900 9.002 8.728 8.890 1,486,323 -0.02(-0.23%)
May 23, 2006 8.949 9.134 8.882 8.910 1,036,479 +0.03(+0.37%)
May 22, 2006 8.998 9.012 8.783 8.878 992,576 -0.18(-2.02%)
May 19, 2006 9.077 9.107 8.931 9.061 794,844 +0.05(+0.59%)
May 18, 2006 8.988 9.111 8.951 9.008 1,134,998 +0.10(+1.07%)
May 17, 2006 9.016 9.101 8.908 8.912 983,898 -0.12(-1.28%)
May 16, 2006 9.134 9.187 9.018 9.028 1,153,385 -0.07(-0.80%)
May 15, 2006 9.166 9.213 9.073 9.101 1,238,118 -0.12(-1.34%)
May 12, 2006 9.134 9.337 9.117 9.225 1,233,053 +0.11(+1.16%)
May 11, 2006 9.294 9.337 9.117 9.120 1,162,938 -0.15(-1.62%)
May 10, 2006 9.256 9.333 9.223 9.270 1,255,024 +0.01(+0.07%)
May 09, 2006 9.170 9.316 9.154 9.264 1,208,454 +0.10(+1.13%)
May 08, 2006 9.120 9.217 9.109 9.160 1,311,771 -0.02(-0.22%)
May 05, 2006 9.053 9.256 8.998 9.180 1,237,268 +0.16(+1.75%)
May 04, 2006 8.933 9.057 8.878 9.022 2,073,368 +0.09(+1.00%)
May 03, 2006 8.955 8.998 8.846 8.933 1,131,180 +0.00(+0.05%)
May 02, 2006 8.768 9.239 8.736 8.929 2,638,370 +0.41(+4.81%)
May 01, 2006 8.667 8.744 8.511 8.519 1,004,913 -0.20(-2.26%)
Apr 28, 2006 8.665 8.776 8.606 8.716 788,533 -0.01(-0.14%)
Apr 27, 2006 8.647 8.770 8.555 8.728 810,689 +0.05(+0.54%)
Apr 26, 2006 8.555 8.689 8.543 8.681 1,040,783 +0.12(+1.35%)
Apr 25, 2006 8.533 8.576 8.423 8.565 1,165,162 +0.02(+0.29%)
Apr 24, 2006 8.523 8.602 8.417 8.541 797,502 +0.00(+0.00%)
Apr 21, 2006 8.604 8.636 8.513 8.541 1,711,955 -0.03(-0.36%)
Apr 20, 2006 8.636 8.673 8.525 8.571 901,544 -0.04(-0.47%)
Apr 19, 2006 8.375 8.634 8.375 8.612 1,449,606 +0.13(+1.51%)
Apr 18, 2006 8.226 8.498 8.206 8.484 1,109,701 +0.26(+3.13%)
Apr 17, 2006 8.145 8.241 8.145 8.226 684,450 +0.06(+0.75%)
Apr 13, 2006 8.135 8.174 8.080 8.166 649,317 +0.04(+0.52%)
Apr 12, 2006 8.062 8.129 8.005 8.123 1,053,494 +0.06(+0.76%)
Apr 11, 2006 8.186 8.243 8.017 8.062 2,098,916 -0.12(-1.44%)
Apr 10, 2006 8.233 8.253 8.153 8.180 663,836 -0.01(-0.12%)
Apr 07, 2006 8.320 8.348 8.174 8.190 465,752 -0.13(-1.51%)
Apr 06, 2006 8.360 8.362 8.216 8.316 520,469 -0.01(-0.12%)
Apr 05, 2006 8.194 8.362 8.194 8.326 1,035,784 +0.14(+1.66%)
Apr 04, 2006 8.206 8.250 8.111 8.190 828,965 -0.01(-0.17%)
Apr 03, 2006 8.247 8.271 8.188 8.204 1,147,931 -0.02(-0.27%)
Mar 31, 2006 8.182 8.226 8.141 8.226 742,739 +0.06(+0.80%)
Mar 30, 2006 8.210 8.210 8.135 8.161 627,555 -0.02(-0.27%)
Mar 29, 2006 8.190 8.211 8.149 8.184 858,060 +0.02(+0.20%)
Mar 28, 2006 8.194 8.194 8.143 8.168 663,267 +0.00(+0.05%)
Mar 27, 2006 8.143 8.198 8.143 8.164 796,150 -0.02(-0.20%)
Mar 24, 2006 8.174 8.210 8.141 8.180 821,040 +0.02(+0.22%)
Mar 23, 2006 8.214 8.214 8.117 8.161 614,864 -0.02(-0.20%)
Mar 22, 2006 8.164 8.220 8.143 8.178 901,603 -0.02(-0.22%)
Mar 21, 2006 8.196 8.241 8.161 8.196 689,766 -0.05(-0.57%)
Mar 20, 2006 8.235 8.312 8.230 8.243 885,074 -0.00(-0.02%)
Mar 17, 2006 8.235 8.295 8.204 8.245 917,896 -0.01(-0.07%)
Mar 16, 2006 8.180 8.286 8.180 8.251 1,030,254 +0.04(+0.44%)
Mar 15, 2006 8.233 8.257 8.174 8.214 641,367 -0.01(-0.07%)
Mar 14, 2006 8.178 8.233 8.155 8.220 711,766 +0.02(+0.22%)
Mar 13, 2006 8.208 8.271 8.176 8.202 791,090 -0.01(-0.12%)
Mar 10, 2006 8.159 8.255 8.127 8.212 533,054 +0.05(+0.67%)
Mar 09, 2006 8.322 8.338 8.153 8.157 548,069 -0.14(-1.74%)
Mar 08, 2006 8.224 8.328 8.184 8.302 752,117 +0.02(+0.29%)
Mar 07, 2006 8.235 8.302 8.176 8.277 576,930 -0.02(-0.29%)
Mar 06, 2006 8.338 8.348 8.265 8.302 390,638 -0.04(-0.53%)
Mar 03, 2006 8.433 8.505 8.338 8.346 845,775 -0.15(-1.72%)
Mar 02, 2006 8.541 8.584 8.466 8.492 637,776 -0.09(-1.09%)
Mar 01, 2006 8.478 8.586 8.423 8.586 743,414 +0.10(+1.22%)
Feb 28, 2006 8.582 8.578 8.435 8.482 572,506 -0.10(-1.16%)
Feb 27, 2006 8.612 8.638 8.543 8.582 853,281 +0.01(+0.09%)
Feb 24, 2006 8.446 8.576 8.438 8.574 693,715 +0.11(+1.29%)
Feb 23, 2006 8.448 8.511 8.362 8.464 569,197 -0.01(-0.17%)
Feb 22, 2006 8.360 8.494 8.351 8.478 810,694 +0.09(+1.11%)
Feb 21, 2006 8.537 8.574 8.371 8.385 696,644 -0.21(-2.46%)
Feb 17, 2006 8.565 8.626 8.533 8.596 563,201 +0.04(+0.45%)
Feb 16, 2006 8.626 8.626 8.505 8.557 776,216 -0.06(-0.66%)
Feb 15, 2006 8.531 8.624 8.509 8.614 715,225 +0.06(+0.71%)
Feb 14, 2006 8.515 8.563 8.446 8.553 816,971 +0.00(+0.00%)
Feb 13, 2006 8.484 8.571 8.484 8.553 552,291 -0.00(-0.02%)
Feb 10, 2006 8.567 8.600 8.423 8.555 594,075 +0.01(+0.12%)
Feb 09, 2006 8.592 8.626 8.537 8.545 528,662 -0.03(-0.40%)
Feb 08, 2006 8.442 8.598 8.409 8.580 930,023 +0.12(+1.46%)
Feb 07, 2006 8.379 8.490 8.322 8.456 1,037,189 +0.04(+0.43%)
Feb 06, 2006 8.415 8.448 8.304 8.419 676,754 +0.02(+0.29%)
Feb 03, 2006 8.373 8.450 8.318 8.395 1,062,404 -0.04(-0.46%)
Feb 02, 2006 8.507 8.574 8.322 8.433 1,327,820 -0.15(-1.70%)
Feb 01, 2006 8.423 8.624 8.423 8.580 1,727,783 +0.21(+2.47%)
Jan 31, 2006 8.190 8.423 8.190 8.373 1,433,682 +0.15(+1.85%)
Jan 30, 2006 8.184 8.295 8.178 8.220 1,381,197 +0.01(+0.10%)
Jan 27, 2006 8.200 8.241 8.153 8.212 952,963 -0.01(-0.15%)
Jan 26, 2006 8.157 8.322 8.143 8.224 1,511,642 +0.11(+1.30%)
Jan 25, 2006 8.139 8.360 8.082 8.119 2,060,009 -0.00(-0.02%)
Jan 24, 2006 7.908 8.133 7.853 8.121 1,406,452 +0.26(+3.36%)
Jan 23, 2006 7.784 7.938 7.784 7.857 661,006 +0.06(+0.73%)
Jan 20, 2006 7.902 7.952 7.786 7.800 812,640 -0.16(-1.96%)
Jan 19, 2006 7.835 7.965 7.796 7.956 550,071 +0.12(+1.50%)
Jan 18, 2006 7.772 7.896 7.766 7.839 653,468 -0.02(-0.26%)
Jan 17, 2006 7.916 7.932 7.802 7.859 848,231 -0.08(-1.05%)
Jan 13, 2006 8.005 8.046 7.936 7.942 540,220 -0.09(-1.11%)
Jan 12, 2006 8.056 8.099 8.011 8.032 620,776 -0.06(-0.80%)
Jan 11, 2006 8.099 8.119 8.072 8.097 966,708 +0.01(+0.08%)
Jan 10, 2006 7.873 8.117 7.869 8.090 1,013,417 +0.10(+1.27%)
Jan 09, 2006 7.788 8.028 7.788 7.989 829,049 +0.06(+0.77%)
Jan 06, 2006 7.810 7.959 7.713 7.928 743,389 +0.16(+2.04%)
Jan 05, 2006 7.723 7.784 7.723 7.770 950,694 -0.03(-0.39%)
Jan 04, 2006 7.603 7.814 7.471 7.800 1,567,635 +0.22(+2.89%)
Jan 03, 2006 7.526 7.595 7.309 7.581 1,431,618 +0.07(+0.95%)
Dec 30, 2005 7.599 7.611 7.488 7.510 826,864 -0.13(-1.65%)
Dec 29, 2005 7.652 7.691 7.579 7.636 932,137 -0.07(-0.87%)
Dec 28, 2005 7.713 7.754 7.678 7.703 1,357,086 +0.01(+0.16%)
Dec 27, 2005 7.713 7.796 7.654 7.691 1,299,196 -0.03(-0.45%)
Dec 23, 2005 7.788 7.796 7.680 7.725 865,253 -0.04(-0.55%)
Dec 22, 2005 7.758 7.818 7.717 7.768 1,153,835 -0.02(-0.23%)
Dec 21, 2005 7.821 7.896 7.745 7.786 1,232,285 -0.01(-0.18%)
Dec 20, 2005 7.837 7.875 7.796 7.800 869,444 -0.02(-0.23%)
Dec 19, 2005 7.772 7.839 7.722 7.818 1,136,971 +0.03(+0.34%)
Dec 16, 2005 7.867 7.910 7.768 7.792 880,416 -0.07(-0.93%)
Dec 15, 2005 7.810 7.908 7.768 7.865 1,045,591 +0.04(+0.52%)
Dec 14, 2005 7.798 7.865 7.737 7.825 1,214,216 +0.04(+0.47%)
Dec 13, 2005 7.877 7.912 7.760 7.788 2,169,886 -0.12(-1.49%)
Dec 12, 2005 8.001 8.017 7.875 7.906 1,662,953 -0.10(-1.19%)
Dec 09, 2005 8.090 8.119 7.959 8.001 1,353,006 -0.08(-1.03%)
Dec 08, 2005 8.263 8.263 8.046 8.084 729,015 -0.13(-1.63%)
Dec 07, 2005 8.253 8.277 8.149 8.218 910,289 -0.04(-0.49%)
Dec 06, 2005 8.259 8.379 8.216 8.259 630,482 +0.02(+0.25%)
Dec 05, 2005 8.387 8.387 8.196 8.239 865,741 -0.16(-1.86%)
Dec 02, 2005 8.472 8.490 8.322 8.395 634,699 -0.09(-1.08%)
Dec 01, 2005 8.328 8.517 8.312 8.486 636,389 +0.19(+2.35%)
Nov 30, 2005 8.500 8.523 8.271 8.291 1,456,402 -0.21(-2.41%)
Nov 29, 2005 8.525 8.547 8.417 8.496 618,002 +0.02(+0.26%)
Nov 28, 2005 8.541 8.553 8.419 8.474 865,251 -0.05(-0.60%)
Nov 25, 2005 8.531 8.559 8.490 8.525 238,666 -0.02(-0.24%)
Nov 23, 2005 8.399 8.602 8.324 8.545 1,026,823 +0.16(+1.86%)
Nov 22, 2005 8.340 8.403 8.255 8.389 484,262 +0.04(+0.44%)
Nov 21, 2005 8.214 8.362 8.190 8.352 783,444 +0.14(+1.73%)
Nov 18, 2005 8.220 8.243 8.145 8.210 574,065 +0.00(+0.05%)
Nov 17, 2005 8.155 8.220 8.086 8.206 1,218,554 +0.05(+0.67%)
Nov 16, 2005 8.170 8.172 8.056 8.151 666,844 -0.01(-0.15%)
Nov 15, 2005 8.200 8.261 8.164 8.164 1,087,669 -0.04(-0.45%)
Nov 14, 2005 8.194 8.200 8.072 8.200 658,752 +0.01(+0.17%)
Nov 11, 2005 8.178 8.212 8.060 8.186 680,213 +0.01(+0.07%)
Nov 10, 2005 7.997 8.182 7.997 8.180 790,768 +0.18(+2.26%)
Nov 09, 2005 7.930 8.003 7.782 7.999 862,987 +0.06(+0.79%)
Nov 08, 2005 7.977 8.030 7.912 7.936 845,635 -0.09(-1.06%)
Nov 07, 2005 7.983 8.088 7.908 8.021 600,470 +0.02(+0.28%)
Nov 04, 2005 8.013 8.054 7.896 7.999 664,267 -0.01(-0.15%)
Nov 03, 2005 8.064 8.111 7.975 8.011 747,286 -0.03(-0.35%)
Nov 02, 2005 7.865 8.057 7.865 8.040 532,303 +0.15(+1.96%)
Nov 01, 2005 7.841 7.954 7.764 7.885 735,787 +0.01(+0.13%)
Oct 31, 2005 7.749 7.952 7.697 7.875 787,957 +0.14(+1.84%)
Oct 28, 2005 7.693 7.788 7.670 7.733 717,683 +0.07(+0.93%)
Oct 27, 2005 7.739 7.739 7.591 7.662 1,269,746 -0.09(-1.20%)
Oct 26, 2005 7.723 7.853 7.707 7.756 885,833 -0.01(-0.08%)
Oct 25, 2005 7.687 7.776 7.668 7.762 1,105,109 +0.06(+0.79%)
Oct 24, 2005 7.654 7.735 7.568 7.701 2,139,875 +0.04(+0.48%)
Oct 21, 2005 7.847 7.892 7.577 7.664 2,547,390 -0.35(-4.33%)
Oct 20, 2005 7.934 8.070 7.896 8.011 1,480,529 +0.06(+0.82%)
Oct 19, 2005 7.510 8.005 7.258 7.946 3,032,213 +0.82(+11.48%)
Oct 18, 2005 7.214 7.325 7.122 7.128 839,612 -0.09(-1.29%)
Oct 17, 2005 7.234 7.291 7.151 7.222 515,934 -0.03(-0.36%)
Oct 14, 2005 7.293 7.313 7.210 7.248 487,144 -0.02(-0.28%)
Oct 13, 2005 7.226 7.293 7.098 7.268 752,710 +0.02(+0.34%)
Oct 12, 2005 7.258 7.368 7.165 7.244 990,911 -0.01(-0.20%)
Oct 11, 2005 7.410 7.502 7.254 7.258 720,026 -0.14(-1.84%)
Oct 10, 2005 7.429 7.477 7.378 7.394 420,024 -0.00(-0.05%)
Oct 07, 2005 7.421 7.480 7.362 7.398 642,794 -0.00(-0.05%)
Oct 06, 2005 7.394 7.557 7.368 7.402 1,186,035 +0.01(+0.19%)
Oct 05, 2005 7.549 7.591 7.388 7.388 677,508 -0.18(-2.36%)
Oct 04, 2005 7.652 7.713 7.567 7.567 440,509 -0.08(-1.04%)
Oct 03, 2005 7.628 7.674 7.571 7.646 623,616 +0.02(+0.24%)
Sep 30, 2005 7.581 7.685 7.530 7.628 564,990 +0.04(+0.54%)
Sep 29, 2005 7.350 7.640 7.348 7.587 947,413 +0.20(+2.75%)
Sep 28, 2005 7.350 7.447 7.319 7.384 644,405 +0.01(+0.14%)
Sep 27, 2005 7.500 7.500 7.297 7.374 751,459 -0.10(-1.28%)
Sep 26, 2005 7.421 7.524 7.362 7.469 493,736 +0.09(+1.15%)
Sep 23, 2005 7.384 7.463 7.333 7.384 643,639 -0.04(-0.60%)
Sep 22, 2005 7.429 7.437 7.224 7.429 710,557 +0.08(+1.10%)
Sep 21, 2005 7.447 7.477 7.307 7.348 628,735 -0.14(-1.84%)
Sep 20, 2005 7.587 7.717 7.439 7.486 1,006,941 -0.09(-1.13%)
Sep 19, 2005 7.538 7.634 7.482 7.571 794,576 +0.01(+0.19%)
Sep 16, 2005 7.496 7.920 7.449 7.557 4,735,998 +0.04(+0.59%)
Sep 15, 2005 7.551 7.579 7.469 7.512 592,957 -0.01(-0.13%)
Sep 14, 2005 7.520 7.650 7.512 7.522 688,766 -0.03(-0.38%)
Sep 13, 2005 7.557 7.591 7.512 7.551 593,326 -0.04(-0.59%)
Sep 12, 2005 7.463 7.613 7.461 7.595 891,745 +0.11(+1.52%)
Sep 09, 2005 7.457 7.530 7.419 7.482 1,109,553 +0.03(+0.46%)
Sep 08, 2005 7.477 7.512 7.384 7.447 1,098,190 -0.06(-0.76%)
Sep 07, 2005 7.585 7.603 7.421 7.504 708,246 -0.08(-1.07%)
Sep 06, 2005 7.386 7.599 7.386 7.585 741,103 +0.17(+2.33%)
Sep 02, 2005 7.386 7.482 7.327 7.413 488,393 +0.01(+0.14%)
Sep 01, 2005 7.325 7.506 7.309 7.402 551,217 +0.06(+0.86%)
Aug 31, 2005 7.274 7.339 7.191 7.339 588,843 +0.06(+0.89%)
Aug 30, 2005 7.352 7.386 7.228 7.274 700,656 -0.13(-1.75%)
Aug 29, 2005 7.370 7.406 7.319 7.404 625,656 +0.04(+0.50%)
Aug 26, 2005 7.449 7.482 7.242 7.368 750,484 -0.11(-1.49%)
Aug 25, 2005 7.307 7.506 7.307 7.480 749,156 +0.16(+2.13%)
Aug 24, 2005 7.408 7.461 7.319 7.323 700,356 -0.09(-1.26%)
Aug 23, 2005 7.400 7.526 7.400 7.417 761,308 -0.04(-0.52%)
Aug 22, 2005 7.374 7.455 7.352 7.455 561,662 +0.07(+0.91%)
Aug 19, 2005 7.394 7.408 7.339 7.388 262,248 -0.01(-0.19%)
Aug 18, 2005 7.480 7.484 7.337 7.402 665,053 -0.09(-1.17%)
Aug 17, 2005 7.473 7.528 7.465 7.490 496,286 -0.01(-0.16%)
Aug 16, 2005 7.607 7.622 7.492 7.502 662,331 -0.16(-2.09%)
Aug 15, 2005 7.670 7.699 7.597 7.662 1,030,064 -0.01(-0.11%)
Aug 12, 2005 7.786 7.786 7.644 7.670 830,000 -0.15(-1.92%)
Aug 11, 2005 7.705 7.879 7.705 7.821 588,318 +0.10(+1.29%)
Aug 10, 2005 7.693 7.782 7.685 7.721 655,613 +0.04(+0.48%)
Aug 09, 2005 7.666 7.733 7.646 7.685 560,105 +0.01(+0.11%)
Aug 08, 2005 7.636 7.800 7.636 7.676 542,004 -0.00(-0.03%)
Aug 05, 2005 7.747 7.782 7.616 7.678 690,271 -0.08(-1.05%)
Aug 04, 2005 7.855 7.904 7.759 7.760 556,001 -0.15(-1.95%)
Aug 03, 2005 7.839 7.936 7.831 7.914 468,230 +0.02(+0.23%)
Aug 02, 2005 7.877 7.928 7.851 7.896 714,286 +0.03(+0.34%)
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.