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

Hornbeck Offshore Services (NY: HOS )

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 (%)
Mar 31, 2006 35.50 36.38 35.16 36.07 482,700 +0.37(+1.04%)
Mar 30, 2006 35.05 35.99 35.00 35.70 463,300 +0.70(+2.00%)
Mar 29, 2006 33.83 35.00 33.83 35.00 479,700 +0.25(+0.72%)
Mar 28, 2006 33.75 34.86 33.70 34.75 523,800 +1.13(+3.36%)
Mar 27, 2006 33.85 33.90 33.37 33.62 317,600 -0.23(-0.68%)
Mar 24, 2006 33.58 34.08 33.58 33.85 376,700 +0.05(+0.15%)
Mar 23, 2006 33.22 33.95 33.18 33.80 325,100 +0.78(+2.36%)
Mar 22, 2006 32.50 33.27 32.00 33.02 492,300 +0.37(+1.13%)
Mar 21, 2006 32.70 33.44 32.50 32.65 231,400 -0.17(-0.52%)
Mar 20, 2006 33.20 33.75 32.70 32.82 403,200 -0.38(-1.14%)
Mar 17, 2006 33.91 34.46 33.19 33.20 540,700 -0.71(-2.09%)
Mar 16, 2006 33.16 34.30 32.75 33.91 498,600 +0.77(+2.32%)
Mar 15, 2006 32.30 33.24 32.12 33.14 530,700 +0.96(+2.98%)
Mar 14, 2006 31.00 32.32 30.75 32.18 412,500 +0.75(+2.39%)
Mar 13, 2006 31.15 31.93 31.15 31.43 487,300 +0.43(+1.39%)
Mar 10, 2006 30.85 31.50 30.21 31.00 289,300 +0.27(+0.88%)
Mar 09, 2006 30.86 31.63 30.58 30.73 448,100 -0.09(-0.29%)
Mar 08, 2006 30.05 31.10 29.66 30.82 505,100 +0.52(+1.72%)
Mar 07, 2006 30.15 30.75 29.76 30.30 552,500 -0.05(-0.16%)
Mar 06, 2006 31.53 31.90 30.25 30.35 719,300 -1.51(-4.74%)
Mar 03, 2006 31.87 31.98 31.66 31.86 570,700 -0.01(-0.03%)
Mar 02, 2006 32.10 32.45 31.43 31.87 736,600 -0.13(-0.41%)
Mar 01, 2006 32.35 32.35 31.76 32.00 605,800 -0.16(-0.50%)
Feb 28, 2006 33.47 33.78 31.84 32.16 589,200 -1.31(-3.91%)
Feb 27, 2006 33.97 34.02 33.27 33.47 422,100 -0.53(-1.56%)
Feb 24, 2006 34.60 34.60 33.60 34.00 396,300 +0.35(+1.04%)
Feb 23, 2006 34.47 35.69 33.38 33.65 680,000 -0.85(-2.46%)
Feb 22, 2006 35.16 35.19 34.24 34.50 479,800 -0.66(-1.88%)
Feb 21, 2006 35.00 35.49 34.90 35.16 425,600 +1.16(+3.41%)
Feb 17, 2006 34.25 34.25 33.70 34.00 413,500 +0.55(+1.64%)
Feb 16, 2006 32.80 33.70 32.80 33.45 347,900 +0.70(+2.14%)
Feb 15, 2006 33.50 33.90 32.21 32.75 267,500 -0.40(-1.21%)
Feb 14, 2006 33.00 33.55 32.91 33.15 469,500 -0.80(-2.36%)
Feb 13, 2006 34.95 35.17 33.50 33.95 296,500 -1.17(-3.33%)
Feb 10, 2006 34.88 35.66 34.15 35.12 245,500 +0.19(+0.54%)
Feb 09, 2006 36.25 36.69 34.75 34.93 279,400 -1.07(-2.97%)
Feb 08, 2006 37.79 37.79 35.75 36.00 841,900 -1.78(-4.71%)
Feb 07, 2006 38.79 39.05 37.65 37.78 513,700 -2.01(-5.05%)
Feb 06, 2006 39.30 39.99 39.30 39.79 167,000 +0.92(+2.37%)
Feb 03, 2006 39.16 39.69 38.40 38.87 233,300 -0.29(-0.74%)
Feb 02, 2006 39.25 39.78 38.36 39.16 350,100 -0.26(-0.66%)
Feb 01, 2006 39.88 40.73 39.26 39.42 475,700 -0.36(-0.90%)
Jan 31, 2006 39.40 39.78 38.10 39.78 425,700 +0.24(+0.61%)
Jan 30, 2006 39.00 40.15 39.00 39.54 273,500 +0.73(+1.88%)
Jan 27, 2006 38.45 39.40 38.31 38.81 210,300 +0.86(+2.27%)
Jan 26, 2006 39.00 39.06 37.30 37.95 445,700 -0.80(-2.06%)
Jan 25, 2006 39.20 39.44 38.13 38.75 922,500 -0.45(-1.15%)
Jan 24, 2006 38.43 39.45 38.35 39.20 272,300 +0.77(+2.00%)
Jan 23, 2006 37.50 38.44 37.29 38.43 253,800 +1.08(+2.89%)
Jan 20, 2006 38.76 39.05 37.35 37.35 406,900 -1.24(-3.21%)
Jan 19, 2006 36.89 38.87 36.75 38.59 313,900 +1.78(+4.84%)
Jan 18, 2006 37.40 37.50 36.55 36.81 193,400 -0.74(-1.97%)
Jan 17, 2006 37.05 37.73 37.05 37.55 239,400 +0.77(+2.09%)
Jan 13, 2006 37.28 37.50 36.50 36.78 269,400 -0.57(-1.53%)
Jan 12, 2006 37.95 38.55 37.26 37.35 551,100 -0.15(-0.40%)
Jan 11, 2006 37.17 37.76 36.59 37.50 548,500 +0.33(+0.89%)
Jan 10, 2006 35.70 37.46 35.70 37.17 630,700 +2.17(+6.20%)
Jan 09, 2006 35.84 35.92 34.84 35.00 269,800 -0.60(-1.69%)
Jan 06, 2006 35.60 35.79 34.83 35.60 183,700 +0.66(+1.89%)
Jan 05, 2006 35.15 35.45 34.12 34.94 283,200 -0.03(-0.09%)
Jan 04, 2006 34.98 35.14 34.21 34.97 304,100 -0.12(-0.34%)
Jan 03, 2006 33.15 35.31 33.15 35.09 459,400 +2.39(+7.31%)
Dec 30, 2005 32.25 32.82 31.86 32.70 128,200 +0.45(+1.40%)
Dec 29, 2005 33.15 33.29 31.99 32.25 285,700 -1.05(-3.15%)
Dec 28, 2005 32.35 33.41 32.24 33.30 233,700 +1.23(+3.84%)
Dec 27, 2005 33.47 33.47 31.58 32.07 368,600 -1.41(-4.21%)
Dec 23, 2005 33.62 33.73 32.88 33.48 201,300 +0.02(+0.06%)
Dec 22, 2005 33.60 33.70 32.90 33.46 232,600 +0.05(+0.15%)
Dec 21, 2005 33.40 33.81 33.26 33.41 307,700 +0.33(+1.00%)
Dec 20, 2005 32.60 33.37 32.60 33.08 220,400 +0.08(+0.24%)
Dec 19, 2005 33.90 33.90 32.90 33.00 189,200 -0.90(-2.65%)
Dec 16, 2005 34.50 34.79 33.46 33.90 423,700 -0.59(-1.71%)
Dec 15, 2005 35.29 35.40 33.91 34.49 309,400 -0.80(-2.27%)
Dec 14, 2005 35.00 35.91 34.90 35.29 268,900 +0.44(+1.26%)
Dec 13, 2005 34.96 35.43 34.67 34.85 329,900 -0.11(-0.31%)
Dec 12, 2005 35.31 35.99 34.59 34.96 306,500 -0.10(-0.29%)
Dec 09, 2005 35.15 35.60 34.92 35.06 196,900 -0.15(-0.43%)
Dec 08, 2005 34.62 35.24 34.62 35.21 326,700 +0.79(+2.30%)
Dec 07, 2005 34.15 34.59 33.95 34.42 264,800 +0.37(+1.09%)
Dec 06, 2005 34.40 34.57 33.90 34.05 336,000 -0.35(-1.02%)
Dec 05, 2005 34.65 34.99 33.77 34.40 302,000 -0.15(-0.43%)
Dec 02, 2005 34.24 34.60 34.00 34.55 245,500 +0.32(+0.93%)
Dec 01, 2005 32.96 34.38 32.96 34.23 341,400 +1.47(+4.49%)
Nov 30, 2005 32.19 33.04 31.86 32.76 309,600 +0.98(+3.08%)
Nov 29, 2005 31.50 32.51 31.48 31.78 364,800 +0.53(+1.70%)
Nov 28, 2005 32.74 32.74 31.20 31.25 387,600 -1.48(-4.52%)
Nov 25, 2005 32.40 32.88 32.30 32.73 61,200 +0.11(+0.34%)
Nov 23, 2005 32.30 32.90 31.64 32.62 225,200 +0.31(+0.96%)
Nov 22, 2005 31.80 32.49 31.71 32.31 321,800 +0.85(+2.70%)
Nov 21, 2005 30.78 31.65 30.49 31.46 308,100 +0.72(+2.34%)
Nov 18, 2005 31.40 31.56 30.49 30.74 358,100 -0.45(-1.44%)
Nov 17, 2005 31.15 31.34 30.76 31.19 478,500 +0.54(+1.76%)
Nov 16, 2005 30.50 30.99 30.43 30.65 393,500 +0.16(+0.52%)
Nov 15, 2005 30.78 31.17 30.16 30.49 330,800 -0.28(-0.91%)
Nov 14, 2005 30.50 31.10 30.50 30.77 290,200 +0.40(+1.32%)
Nov 11, 2005 30.38 30.80 30.16 30.37 343,500 -0.06(-0.20%)
Nov 10, 2005 32.66 32.66 29.90 30.43 622,400 -2.22(-6.80%)
Nov 09, 2005 32.70 33.05 32.22 32.65 524,700 +0.17(+0.52%)
Nov 08, 2005 32.43 33.45 32.35 32.48 229,900 +0.06(+0.19%)
Nov 07, 2005 32.85 33.14 32.30 32.42 482,900 -0.23(-0.70%)
Nov 04, 2005 33.76 33.76 32.28 32.65 484,800 -0.86(-2.57%)
Nov 03, 2005 33.86 34.25 33.12 33.51 359,900 -0.35(-1.03%)
Nov 02, 2005 32.00 33.94 31.93 33.86 464,400 +1.80(+5.61%)
Nov 01, 2005 32.30 32.35 31.43 32.06 361,100 -0.15(-0.47%)
Oct 31, 2005 31.58 32.79 31.58 32.21 468,500 +0.65(+2.06%)
Oct 28, 2005 30.92 31.75 30.92 31.56 471,100 +0.66(+2.14%)
Oct 27, 2005 32.05 32.21 30.65 30.90 588,600 -1.15(-3.59%)
Oct 26, 2005 31.70 32.75 31.40 32.05 570,400 +0.44(+1.39%)
Oct 25, 2005 31.00 31.77 30.70 31.61 454,100 +1.16(+3.81%)
Oct 24, 2005 29.26 30.60 29.26 30.45 503,800 +1.16(+3.96%)
Oct 21, 2005 28.82 29.40 28.60 29.29 307,200 +0.46(+1.60%)
Oct 20, 2005 29.40 29.60 28.20 28.83 506,700 -0.76(-2.57%)
Oct 19, 2005 28.50 29.70 28.27 29.59 535,400 +1.09(+3.82%)
Oct 18, 2005 29.56 29.73 28.50 28.50 513,000 -1.16(-3.91%)
Oct 17, 2005 30.00 30.84 29.02 29.66 496,700 -0.33(-1.10%)
Oct 14, 2005 28.75 30.11 28.10 29.99 480,700 +1.18(+4.10%)
Oct 13, 2005 29.85 29.85 27.81 28.81 793,900 -1.15(-3.84%)
Oct 12, 2005 30.71 31.05 29.49 29.96 641,700 -0.74(-2.41%)
Oct 11, 2005 30.20 31.30 30.20 30.70 578,700 +0.92(+3.09%)
Oct 10, 2005 30.95 30.95 29.36 29.78 769,100 -1.17(-3.78%)
Oct 07, 2005 30.90 31.54 30.25 30.95 1,034,800 +0.35(+1.14%)
Oct 06, 2005 32.10 32.10 30.00 30.60 1,260,100 -1.73(-5.35%)
Oct 05, 2005 34.27 34.48 31.93 32.33 904,600 -2.13(-6.18%)
Oct 04, 2005 35.48 35.50 34.36 34.46 931,300 -1.14(-3.20%)
Oct 03, 2005 36.70 36.89 35.59 35.60 737,100 -1.03(-2.81%)
Sep 30, 2005 35.70 37.49 35.12 36.63 3,490,600 +0.53(+1.47%)
Sep 29, 2005 35.20 36.30 34.66 36.10 779,700 +0.75(+2.12%)
Sep 28, 2005 34.25 36.06 34.00 35.35 415,600 +1.25(+3.67%)
Sep 27, 2005 33.90 34.58 33.66 34.10 252,700 +0.20(+0.59%)
Sep 26, 2005 34.00 34.01 32.33 33.90 522,000 -0.30(-0.88%)
Sep 23, 2005 34.20 34.66 33.73 34.20 111,000 -0.45(-1.30%)
Sep 22, 2005 36.20 36.52 34.65 34.65 400,300 -1.34(-3.72%)
Sep 21, 2005 34.30 36.00 34.30 35.99 477,100 +1.94(+5.70%)
Sep 20, 2005 34.40 34.50 33.56 34.05 212,200 -0.15(-0.44%)
Sep 19, 2005 33.75 34.32 33.70 34.20 311,600 +1.39(+4.24%)
Sep 16, 2005 32.70 32.95 32.26 32.81 216,600 -0.18(-0.55%)
Sep 15, 2005 33.60 34.11 32.42 32.99 184,500 -0.55(-1.64%)
Sep 14, 2005 34.08 34.45 33.50 33.54 148,600 -0.51(-1.50%)
Sep 13, 2005 34.02 34.14 33.75 34.05 270,000 +0.04(+0.12%)
Sep 12, 2005 35.20 35.20 33.50 34.01 197,300 -1.72(-4.81%)
Sep 09, 2005 34.90 35.80 34.85 35.73 101,500 +0.89(+2.55%)
Sep 08, 2005 36.05 36.07 34.70 34.84 204,200 -1.12(-3.11%)
Sep 07, 2005 35.60 36.18 35.50 35.96 242,200 +0.52(+1.47%)
Sep 06, 2005 34.50 35.48 33.58 35.44 260,100 +1.03(+2.99%)
Sep 02, 2005 36.00 36.05 34.25 34.41 221,200 -1.74(-4.81%)
Sep 01, 2005 35.75 36.90 35.75 36.15 761,100 +0.65(+1.83%)
Aug 31, 2005 35.10 35.85 34.51 35.50 804,300 +1.55(+4.57%)
Aug 30, 2005 32.20 33.95 32.01 33.95 567,800 +2.35(+7.44%)
Aug 29, 2005 31.60 31.75 30.20 31.60 407,500 +1.58(+5.26%)
Aug 26, 2005 30.95 30.95 29.91 30.02 85,600 -0.98(-3.16%)
Aug 25, 2005 31.30 31.30 30.95 31.00 54,000 -0.18(-0.58%)
Aug 24, 2005 30.83 31.45 30.83 31.18 85,700 +0.45(+1.46%)
Aug 23, 2005 31.35 31.44 30.25 30.73 144,100 -0.49(-1.57%)
Aug 22, 2005 30.70 31.49 30.70 31.22 154,100 +0.53(+1.73%)
Aug 19, 2005 29.95 30.80 29.41 30.69 321,000 +0.74(+2.47%)
Aug 18, 2005 29.50 30.25 29.41 29.95 211,300 +0.24(+0.81%)
Aug 17, 2005 30.50 30.70 28.87 29.71 474,000 -1.29(-4.16%)
Aug 16, 2005 31.05 31.05 30.05 31.00 453,800 -0.30(-0.96%)
Aug 15, 2005 32.73 32.77 31.00 31.30 333,700 -1.43(-4.37%)
Aug 12, 2005 33.05 33.05 32.16 32.73 214,100 -0.32(-0.97%)
Aug 11, 2005 33.18 33.35 32.44 33.05 185,300 -0.38(-1.14%)
Aug 10, 2005 33.35 33.70 33.13 33.43 196,300 +0.19(+0.57%)
Aug 09, 2005 33.93 33.95 32.85 33.24 121,800 -0.69(-2.03%)
Aug 08, 2005 33.25 34.13 33.20 33.93 300,000 +1.40(+4.30%)
Aug 05, 2005 33.80 34.45 32.35 32.53 216,600 -0.77(-2.31%)
Aug 04, 2005 32.25 33.85 32.24 33.30 514,900 +2.19(+7.04%)
Aug 03, 2005 30.85 31.34 30.85 31.11 276,700 +0.31(+1.01%)
Aug 02, 2005 30.10 30.80 29.98 30.80 223,300 +0.85(+2.84%)
Aug 01, 2005 30.40 30.45 29.86 29.95 125,300 +0.05(+0.17%)
Jul 29, 2005 29.95 30.33 29.81 29.90 115,800 -0.05(-0.17%)
Jul 28, 2005 29.50 30.22 29.40 29.95 232,300 +0.47(+1.59%)
Jul 27, 2005 29.25 29.68 29.10 29.48 99,700 +0.18(+0.61%)
Jul 26, 2005 29.40 29.50 29.29 29.30 168,100 -0.10(-0.34%)
Jul 25, 2005 29.04 29.76 28.90 29.40 249,800 +0.40(+1.38%)
Jul 22, 2005 27.95 29.10 27.95 29.00 415,800 +0.70(+2.47%)
Jul 21, 2005 28.25 28.45 28.10 28.30 228,600 +0.03(+0.11%)
Jul 20, 2005 28.24 28.37 28.15 28.27 172,700 +0.09(+0.32%)
Jul 19, 2005 27.74 28.42 27.56 28.18 261,200 +0.44(+1.59%)
Jul 18, 2005 28.20 28.22 27.24 27.74 255,100 -0.47(-1.67%)
Jul 15, 2005 28.17 28.48 28.00 28.21 218,700 +0.00(+0.00%)
Jul 14, 2005 29.05 29.10 27.20 28.21 164,800 -0.89(-3.06%)
Jul 13, 2005 29.55 29.64 28.93 29.10 187,800 -0.45(-1.52%)
Jul 12, 2005 28.75 29.66 28.50 29.55 199,000 +0.85(+2.96%)
Jul 11, 2005 27.88 29.42 27.50 28.70 347,700 +0.82(+2.94%)
Jul 08, 2005 27.95 28.20 27.82 27.88 145,300 -0.07(-0.25%)
Jul 07, 2005 27.25 28.17 27.10 27.95 59,300 +0.47(+1.71%)
Jul 06, 2005 28.02 28.20 27.40 27.48 125,400 -0.67(-2.38%)
Jul 05, 2005 27.45 28.41 27.36 28.15 146,600 +0.61(+2.21%)
Jul 01, 2005 27.07 27.65 26.81 27.54 48,800 +0.45(+1.66%)
Jun 30, 2005 26.83 27.73 26.83 27.09 129,200 +0.26(+0.97%)
Jun 29, 2005 26.78 26.85 26.25 26.83 172,800 +0.08(+0.30%)
Jun 28, 2005 26.85 27.00 26.71 26.75 133,700 -0.15(-0.56%)
Jun 27, 2005 26.97 26.98 26.75 26.90 95,600 -0.15(-0.55%)
Jun 24, 2005 26.43 27.40 26.14 27.05 523,000 +0.56(+2.11%)
Jun 23, 2005 26.91 26.95 26.36 26.49 83,800 -0.41(-1.52%)
Jun 22, 2005 26.70 27.00 26.54 26.90 95,400 +0.25(+0.94%)
Jun 21, 2005 26.90 26.95 26.40 26.65 89,900 -0.35(-1.30%)
Jun 20, 2005 27.46 27.60 26.81 27.00 178,000 -0.38(-1.39%)
Jun 17, 2005 27.45 27.50 27.15 27.38 130,400 +0.33(+1.22%)
Jun 16, 2005 27.30 27.41 26.81 27.05 132,000 -0.22(-0.81%)
Jun 15, 2005 26.70 27.53 26.25 27.27 244,300 +0.77(+2.91%)
Jun 14, 2005 25.64 26.65 25.41 26.50 163,200 +0.86(+3.35%)
Jun 13, 2005 25.15 25.70 25.15 25.64 105,800 +0.60(+2.40%)
Jun 10, 2005 25.49 25.54 25.00 25.04 51,900 -0.46(-1.80%)
Jun 09, 2005 24.88 25.59 24.70 25.50 90,800 +0.62(+2.49%)
Jun 08, 2005 25.90 26.10 24.88 24.88 64,500 -0.89(-3.45%)
Jun 07, 2005 26.00 26.21 25.67 25.77 83,900 -0.43(-1.64%)
Jun 06, 2005 25.25 26.20 25.25 26.20 194,300 +0.97(+3.84%)
Jun 03, 2005 25.30 25.62 25.22 25.23 39,300 -0.02(-0.08%)
Jun 02, 2005 24.99 25.25 24.90 25.25 119,000 +0.35(+1.41%)
Jun 01, 2005 24.50 25.08 24.32 24.90 85,700 +0.25(+1.01%)
May 31, 2005 24.80 24.85 24.35 24.65 50,400 -0.25(-1.00%)
May 27, 2005 24.60 25.08 24.60 24.90 87,600 +0.35(+1.43%)
May 26, 2005 23.82 24.69 23.62 24.55 118,300 +0.75(+3.15%)
May 25, 2005 23.60 23.82 23.35 23.80 96,500 +0.64(+2.76%)
May 24, 2005 22.36 23.20 22.30 23.16 154,400 +0.80(+3.58%)
May 23, 2005 22.30 22.36 22.01 22.36 87,900 +0.06(+0.27%)
May 20, 2005 22.00 22.40 21.94 22.30 68,900 +0.15(+0.68%)
May 19, 2005 22.35 22.35 21.90 22.15 117,300 +0.05(+0.23%)
May 18, 2005 22.56 22.84 21.23 22.10 170,800 -0.43(-1.91%)
May 17, 2005 22.27 22.54 21.83 22.53 90,600 +0.25(+1.12%)
May 16, 2005 21.30 22.28 21.27 22.28 255,500 +1.12(+5.29%)
May 13, 2005 22.62 22.62 20.10 21.16 514,500 -1.44(-6.37%)
May 12, 2005 23.55 23.58 22.60 22.60 98,000 -0.95(-4.03%)
May 11, 2005 23.53 23.71 23.50 23.55 174,600 +0.00(+0.00%)
May 10, 2005 23.75 23.76 23.40 23.55 124,700 -0.18(-0.76%)
May 09, 2005 23.80 23.84 23.61 23.73 154,900 -0.01(-0.04%)
May 06, 2005 23.30 23.90 23.30 23.74 218,500 +0.49(+2.11%)
May 05, 2005 23.10 23.55 23.10 23.25 235,700 +0.87(+3.89%)
May 04, 2005 22.73 22.75 22.02 22.38 98,200 -0.34(-1.50%)
May 03, 2005 23.70 23.70 22.70 22.72 46,000 -1.02(-4.30%)
May 02, 2005 23.15 23.99 23.02 23.74 70,300 +0.74(+3.22%)
Apr 29, 2005 22.60 23.35 22.54 23.00 101,300 +0.45(+2.00%)
Apr 28, 2005 23.75 23.75 22.18 22.55 102,300 -1.29(-5.41%)
Apr 27, 2005 24.47 24.51 23.50 23.84 257,200 -0.63(-2.57%)
Apr 26, 2005 24.60 24.64 24.36 24.47 156,600 +0.02(+0.08%)
Apr 25, 2005 24.20 24.63 24.10 24.45 154,200 +0.35(+1.45%)
Apr 22, 2005 24.90 25.00 23.83 24.10 232,200 +1.20(+5.24%)
Apr 21, 2005 22.97 22.97 22.46 22.90 80,200 -0.06(-0.26%)
Apr 20, 2005 22.91 23.16 22.85 22.96 153,500 +0.30(+1.32%)
Apr 19, 2005 21.50 23.52 21.50 22.66 434,800 +1.72(+8.21%)
Apr 18, 2005 20.65 21.07 20.65 20.94 126,700 +0.21(+1.01%)
Apr 15, 2005 21.70 21.80 20.50 20.73 103,900 -1.09(-5.00%)
Apr 14, 2005 21.75 22.05 21.72 21.82 253,900 +0.29(+1.35%)
Apr 13, 2005 23.11 23.11 21.15 21.53 467,600 -1.55(-6.72%)
Apr 12, 2005 24.55 24.55 22.81 23.08 153,400 -1.52(-6.18%)
Apr 11, 2005 25.35 25.43 24.15 24.60 107,500 -0.83(-3.26%)
Apr 08, 2005 26.22 26.22 25.32 25.43 96,700 -0.84(-3.20%)
Apr 07, 2005 26.07 26.49 25.95 26.27 150,200 +0.20(+0.77%)
Apr 06, 2005 26.12 26.30 25.84 26.07 86,100 -0.07(-0.27%)
Apr 05, 2005 25.80 26.80 25.80 26.14 129,800 +0.23(+0.89%)
Apr 04, 2005 25.70 26.24 25.45 25.91 147,800 +0.46(+1.81%)
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.