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

Simpson Manufacturing Company (NY: SSD )

189.26 -5.89 (-3.02%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 27.62 27.96 27.41 27.84 145,172 +0.18(+0.66%)
Dec 30, 2004 27.64 27.84 27.52 27.66 78,603 -0.07(-0.26%)
Dec 29, 2004 28.00 28.00 27.58 27.73 108,314 -0.33(-1.17%)
Dec 28, 2004 27.54 28.05 27.54 28.05 75,845 +0.71(+2.60%)
Dec 27, 2004 27.99 28.07 27.34 27.34 135,142 -0.61(-2.20%)
Dec 23, 2004 28.80 28.80 27.96 27.96 157,207 -0.45(-1.57%)
Dec 22, 2004 27.75 28.43 27.62 28.41 188,548 +0.69(+2.47%)
Dec 21, 2004 27.55 27.72 27.31 27.72 147,804 +0.18(+0.64%)
Dec 20, 2004 27.56 27.74 27.52 27.54 99,664 +0.14(+0.52%)
Dec 17, 2004 27.52 27.60 27.08 27.40 149,309 +0.00(+0.00%)
Dec 16, 2004 27.52 27.64 27.22 27.40 165,230 -0.16(-0.58%)
Dec 15, 2004 27.61 27.74 27.31 27.56 139,781 -0.20(-0.72%)
Dec 14, 2004 26.92 28.07 26.88 27.76 303,632 +0.96(+3.57%)
Dec 13, 2004 25.92 26.95 25.81 26.80 178,519 +0.96(+3.70%)
Dec 10, 2004 25.95 26.00 25.49 25.84 150,813 -0.06(-0.25%)
Dec 09, 2004 25.74 25.96 25.12 25.91 238,192 +0.10(+0.40%)
Dec 08, 2004 25.49 25.97 25.49 25.80 187,545 +0.18(+0.72%)
Dec 07, 2004 27.18 27.20 25.62 25.62 208,731 -1.57(-5.78%)
Dec 06, 2004 27.18 27.60 26.52 27.19 188,046 +0.04(+0.15%)
Dec 03, 2004 27.88 27.88 27.15 27.15 82,113 -0.66(-2.38%)
Dec 02, 2004 27.64 27.92 27.50 27.81 145,172 +0.26(+0.93%)
Dec 01, 2004 26.72 27.84 26.72 27.56 277,180 +0.76(+2.83%)
Nov 30, 2004 26.72 27.03 26.59 26.80 145,172 +0.08(+0.30%)
Nov 29, 2004 26.19 26.95 25.92 26.72 209,107 +0.54(+2.07%)
Nov 26, 2004 26.63 26.68 26.15 26.18 40,116 -0.31(-1.17%)
Nov 24, 2004 26.18 26.80 26.13 26.49 171,498 +0.34(+1.28%)
Nov 23, 2004 26.82 26.85 25.84 26.16 235,183 -0.44(-1.65%)
Nov 22, 2004 25.94 26.79 25.90 26.59 259,253 +0.85(+3.32%)
Nov 19, 2004 26.00 26.26 25.33 25.74 209,985 +12.64(+96.47%)
Nov 18, 2004 13.32 13.32 12.94 13.10 387,125 -0.20(-1.50%)
Nov 17, 2004 13.20 13.35 13.13 13.30 234,431 +0.20(+1.52%)
Nov 16, 2004 13.26 13.26 13.07 13.10 208,355 -0.11(-0.85%)
Nov 15, 2004 13.14 13.24 13.12 13.21 338,734 +0.05(+0.39%)
Nov 12, 2004 13.21 13.29 13.00 13.16 140,909 +0.00(+0.00%)
Nov 11, 2004 13.16 13.31 13.06 13.16 261,008 +0.00(+0.02%)
Nov 10, 2004 13.18 13.30 13.05 13.16 330,210 -0.00(-0.02%)
Nov 09, 2004 13.07 13.26 13.07 13.16 345,003 +0.11(+0.83%)
Nov 08, 2004 12.96 13.21 12.95 13.05 170,244 +0.14(+1.05%)
Nov 05, 2004 13.12 13.21 12.76 12.92 416,460 -0.14(-1.10%)
Nov 04, 2004 13.09 13.23 13.02 13.06 281,568 -0.01(-0.08%)
Nov 03, 2004 13.05 13.20 13.02 13.07 242,705 +0.10(+0.77%)
Nov 02, 2004 13.07 13.22 12.94 12.97 238,443 -0.05(-0.37%)
Nov 01, 2004 12.77 13.12 12.68 13.02 257,749 +0.20(+1.57%)
Oct 29, 2004 12.89 13.06 12.74 12.82 166,734 -0.07(-0.57%)
Oct 28, 2004 12.91 12.96 12.80 12.89 110,822 -0.02(-0.15%)
Oct 27, 2004 12.98 13.03 12.89 12.91 372,583 -0.02(-0.17%)
Oct 26, 2004 12.86 13.02 12.72 12.93 137,399 -0.03(-0.20%)
Oct 25, 2004 12.63 12.96 12.51 12.96 180,274 +0.29(+2.28%)
Oct 22, 2004 13.12 13.12 12.67 12.67 106,058 -0.45(-3.43%)
Oct 21, 2004 12.92 13.19 12.82 13.12 91,766 +0.28(+2.19%)
Oct 20, 2004 12.61 12.84 12.46 12.84 101,545 +0.24(+1.87%)
Oct 19, 2004 12.94 12.94 12.60 12.61 105,556 -0.31(-2.38%)
Oct 18, 2004 12.96 13.10 12.87 12.91 116,839 -0.02(-0.19%)
Oct 15, 2004 12.50 12.99 12.50 12.94 131,381 +0.44(+3.54%)
Oct 14, 2004 12.80 12.81 12.49 12.49 212,618 -0.31(-2.43%)
Oct 13, 2004 12.80 12.90 12.68 12.80 228,163 +0.03(+0.25%)
Oct 12, 2004 12.59 12.84 12.59 12.77 121,603 +0.16(+1.25%)
Oct 11, 2004 12.50 12.64 12.37 12.62 104,303 +0.14(+1.14%)
Oct 08, 2004 12.66 12.86 12.46 12.47 154,198 -0.18(-1.42%)
Oct 07, 2004 12.96 12.98 12.63 12.65 122,857 -0.35(-2.68%)
Oct 06, 2004 12.90 13.01 12.84 13.00 121,854 +0.18(+1.43%)
Oct 05, 2004 12.87 12.98 12.76 12.82 196,070 -0.09(-0.68%)
Oct 04, 2004 12.72 13.27 12.72 12.91 169,492 +0.12(+0.97%)
Oct 01, 2004 12.56 13.01 12.56 12.78 206,851 +0.18(+1.42%)
Sep 30, 2004 12.58 12.78 12.54 12.60 125,615 +0.02(+0.16%)
Sep 29, 2004 12.07 12.58 12.01 12.58 197,072 +0.48(+3.99%)
Sep 28, 2004 11.89 12.10 11.89 12.10 95,026 +0.24(+2.05%)
Sep 27, 2004 11.97 11.97 11.79 11.86 104,553 -0.07(-0.60%)
Sep 24, 2004 11.91 11.97 11.87 11.93 57,166 +0.04(+0.37%)
Sep 23, 2004 11.84 11.98 11.80 11.89 61,679 +0.08(+0.64%)
Sep 22, 2004 12.21 12.21 11.81 11.81 148,431 -0.43(-3.49%)
Sep 21, 2004 12.05 12.24 11.99 12.24 84,997 +0.19(+1.61%)
Sep 20, 2004 11.97 12.13 11.91 12.04 111,574 +0.04(+0.32%)
Sep 17, 2004 12.27 12.28 12.01 12.01 199,329 -0.19(-1.59%)
Sep 16, 2004 12.04 12.26 12.04 12.20 125,615 +0.11(+0.92%)
Sep 15, 2004 12.15 12.18 12.06 12.09 130,629 -0.04(-0.31%)
Sep 14, 2004 12.16 12.16 12.00 12.12 107,061 +0.00(+0.00%)
Sep 13, 2004 11.92 12.26 11.92 12.12 184,285 +0.24(+2.05%)
Sep 10, 2004 11.92 11.96 11.86 11.88 107,061 -0.06(-0.53%)
Sep 09, 2004 11.88 11.99 11.82 11.95 159,714 +0.12(+1.01%)
Sep 08, 2004 12.14 12.16 11.83 11.83 130,629 -0.33(-2.71%)
Sep 07, 2004 11.78 12.15 11.78 12.15 127,119 +0.42(+3.59%)
Sep 03, 2004 11.65 11.73 11.61 11.73 125,364 +0.06(+0.50%)
Sep 02, 2004 11.43 11.72 11.41 11.68 110,070 +0.26(+2.27%)
Sep 01, 2004 11.23 11.47 11.23 11.42 99,288 +0.15(+1.33%)
Aug 31, 2004 11.34 11.34 11.21 11.27 127,119 -0.08(-0.70%)
Aug 30, 2004 11.58 11.58 11.29 11.35 102,297 -0.24(-2.08%)
Aug 27, 2004 11.65 11.65 11.51 11.59 73,463 -0.07(-0.63%)
Aug 26, 2004 11.73 11.75 11.63 11.66 98,787 -0.05(-0.43%)
Aug 25, 2004 11.78 11.79 11.65 11.71 236,938 -0.06(-0.54%)
Aug 24, 2004 11.27 11.81 11.27 11.78 317,673 +0.51(+4.51%)
Aug 23, 2004 11.28 11.30 11.15 11.27 139,154 +0.04(+0.35%)
Aug 20, 2004 11.12 11.27 11.05 11.23 128,122 +0.16(+1.42%)
Aug 19, 2004 11.33 11.33 10.99 11.07 136,647 -0.27(-2.34%)
Aug 18, 2004 11.27 11.35 11.19 11.33 86,752 +0.05(+0.44%)
Aug 17, 2004 11.29 11.33 11.22 11.29 261,510 -0.00(-0.02%)
Aug 16, 2004 10.83 11.29 10.83 11.29 189,049 +0.48(+4.41%)
Aug 13, 2004 10.90 10.95 10.79 10.81 77,976 -0.06(-0.55%)
Aug 12, 2004 11.06 11.06 10.78 10.87 111,072 -0.23(-2.03%)
Aug 11, 2004 11.03 11.12 10.84 11.10 152,443 +0.05(+0.49%)
Aug 10, 2004 10.89 11.05 10.89 11.04 123,609 +0.17(+1.60%)
Aug 09, 2004 10.96 10.96 10.86 10.87 207,854 -0.10(-0.91%)
Aug 06, 2004 11.09 11.09 10.97 10.97 172,752 -0.15(-1.35%)
Aug 05, 2004 11.17 11.22 11.05 11.12 144,670 -0.05(-0.46%)
Aug 04, 2004 11.10 11.23 11.01 11.17 102,297 +0.05(+0.43%)
Aug 03, 2004 11.32 11.32 11.08 11.12 138,653 -0.23(-1.99%)
Aug 02, 2004 11.16 11.36 11.07 11.35 123,860 +0.18(+1.59%)
Jul 30, 2004 11.25 11.30 11.10 11.17 148,180 -0.08(-0.69%)
Jul 29, 2004 11.10 11.39 11.02 11.25 188,046 +0.15(+1.31%)
Jul 28, 2004 11.15 11.15 10.86 11.10 123,358 -0.04(-0.32%)
Jul 27, 2004 10.57 11.20 10.57 11.14 278,058 +0.60(+5.74%)
Jul 26, 2004 10.56 10.60 10.44 10.53 167,236 -0.03(-0.25%)
Jul 23, 2004 10.61 10.66 10.50 10.56 203,591 -0.06(-0.56%)
Jul 22, 2004 10.77 10.78 10.57 10.62 165,230 -0.15(-1.39%)
Jul 21, 2004 10.88 10.92 10.72 10.77 287,586 +0.10(+0.92%)
Jul 20, 2004 10.37 10.67 10.32 10.67 143,166 +0.34(+3.26%)
Jul 19, 2004 10.43 10.47 10.30 10.33 120,851 -0.06(-0.54%)
Jul 16, 2004 10.36 10.46 10.29 10.39 130,629 +0.04(+0.42%)
Jul 15, 2004 10.41 10.53 10.35 10.35 90,763 -0.02(-0.23%)
Jul 14, 2004 10.61 10.72 10.37 10.37 155,953 -0.25(-2.33%)
Jul 13, 2004 10.55 10.73 10.51 10.62 117,591 +0.05(+0.43%)
Jul 12, 2004 10.55 10.65 10.46 10.57 76,221 -0.02(-0.17%)
Jul 09, 2004 10.71 10.74 10.52 10.59 149,935 -0.09(-0.84%)
Jul 08, 2004 10.83 11.09 10.64 10.68 190,804 -0.17(-1.53%)
Jul 07, 2004 10.93 11.01 10.84 10.84 91,766 -0.10(-0.93%)
Jul 06, 2004 10.93 11.02 10.83 10.95 93,020 -0.00(-0.02%)
Jul 02, 2004 10.95 11.03 10.92 10.95 81,988 -0.02(-0.18%)
Jul 01, 2004 11.13 11.27 10.96 10.97 139,656 -0.22(-2.00%)
Jun 30, 2004 11.17 11.36 11.13 11.19 139,405 +0.01(+0.11%)
Jun 29, 2004 11.10 11.27 11.07 11.18 239,446 +0.10(+0.92%)
Jun 28, 2004 11.11 11.25 11.05 11.08 151,189 +0.01(+0.09%)
Jun 25, 2004 11.14 11.21 11.07 11.07 257,749 -0.08(-0.75%)
Jun 24, 2004 11.26 11.30 11.08 11.15 55,160 -0.11(-0.94%)
Jun 23, 2004 11.04 11.26 11.04 11.26 102,046 +0.19(+1.73%)
Jun 22, 2004 10.98 11.13 10.91 11.07 130,128 +0.09(+0.80%)
Jun 21, 2004 10.96 11.12 10.93 10.98 136,145 +0.04(+0.36%)
Jun 18, 2004 11.19 11.26 10.94 10.94 175,008 -0.17(-1.56%)
Jun 17, 2004 11.06 11.11 10.87 11.11 278,058 +0.07(+0.67%)
Jun 16, 2004 11.06 11.07 10.97 11.04 99,539 +0.00(+0.00%)
Jun 15, 2004 10.76 11.07 10.76 11.04 207,854 +0.28(+2.63%)
Jun 14, 2004 10.90 10.94 10.75 10.75 159,212 -0.18(-1.66%)
Jun 10, 2004 10.96 11.07 10.92 10.94 204,344 -0.03(-0.25%)
Jun 09, 2004 11.07 11.07 10.87 10.96 102,297 -0.10(-0.94%)
Jun 08, 2004 11.07 11.07 10.97 11.07 161,469 +0.00(+0.00%)
Jun 07, 2004 11.18 11.22 11.03 11.07 257,247 -0.08(-0.72%)
Jun 04, 2004 10.94 11.22 10.93 11.15 149,434 +0.25(+2.29%)
Jun 03, 2004 11.06 11.06 10.90 10.90 195,568 -0.17(-1.51%)
Jun 02, 2004 11.36 11.39 11.04 11.07 268,530 -0.26(-2.31%)
Jun 01, 2004 10.92 11.36 10.92 11.33 231,172 +0.40(+3.65%)
May 28, 2004 10.93 11.16 10.90 10.93 146,425 -0.02(-0.22%)
May 27, 2004 11.18 11.24 10.80 10.95 203,341 -0.14(-1.22%)
May 26, 2004 10.77 11.17 10.64 11.09 591,720 +0.32(+2.96%)
May 25, 2004 10.35 10.77 10.32 10.77 202,087 +0.37(+3.57%)
May 24, 2004 10.40 10.62 10.34 10.40 132,384 +0.04(+0.37%)
May 21, 2004 10.43 10.54 10.20 10.36 178,769 +0.01(+0.08%)
May 20, 2004 10.26 10.50 10.25 10.35 141,411 +0.12(+1.19%)
May 19, 2004 10.32 10.55 10.17 10.23 235,685 -0.04(-0.39%)
May 18, 2004 10.22 10.32 10.12 10.27 209,107 +0.10(+0.98%)
May 17, 2004 10.57 10.57 10.17 10.17 209,609 -0.43(-4.10%)
May 14, 2004 10.57 10.76 10.50 10.61 154,950 -0.13(-1.19%)
May 13, 2004 10.66 11.14 10.65 10.73 336,729 +0.07(+0.64%)
May 12, 2004 10.48 10.77 10.44 10.66 323,941 +0.17(+1.58%)
May 11, 2004 10.50 10.60 10.45 10.50 154,198 +0.04(+0.34%)
May 10, 2004 10.34 10.67 10.22 10.46 321,685 +0.10(+1.00%)
May 07, 2004 10.61 10.71 10.35 10.36 160,466 -0.27(-2.55%)
May 06, 2004 10.69 10.74 10.53 10.63 108,314 -0.09(-0.82%)
May 05, 2004 10.76 10.80 10.66 10.72 95,277 -0.04(-0.41%)
May 04, 2004 10.54 10.77 10.53 10.76 147,679 +0.21(+2.02%)
May 03, 2004 10.40 10.61 10.36 10.55 130,379 +0.15(+1.42%)
Apr 30, 2004 10.51 10.64 10.40 10.40 293,854 -0.09(-0.85%)
Apr 29, 2004 10.44 10.69 10.34 10.49 203,842 +0.03(+0.32%)
Apr 28, 2004 10.45 10.51 10.42 10.46 155,451 -0.00(-0.02%)
Apr 27, 2004 10.40 10.46 10.35 10.46 154,699 +0.11(+1.04%)
Apr 26, 2004 10.23 10.42 10.23 10.35 148,431 +0.14(+1.39%)
Apr 23, 2004 10.43 10.56 10.11 10.21 169,994 -0.11(-1.06%)
Apr 22, 2004 9.921 10.32 9.921 10.32 99,037 +0.40(+4.02%)
Apr 21, 2004 9.821 9.921 9.690 9.921 77,976 +0.10(+1.02%)
Apr 20, 2004 9.811 9.905 9.770 9.821 89,510 -0.03(-0.26%)
Apr 19, 2004 9.841 9.879 9.678 9.847 60,425 -0.01(-0.14%)
Apr 16, 2004 9.772 9.909 9.612 9.861 101,294 +0.13(+1.31%)
Apr 15, 2004 9.532 9.781 9.524 9.734 63,434 +0.22(+2.33%)
Apr 14, 2004 9.612 9.614 9.393 9.512 90,011 -0.12(-1.24%)
Apr 13, 2004 9.831 9.833 9.632 9.632 72,209 -0.18(-1.83%)
Apr 12, 2004 9.762 9.823 9.712 9.811 74,967 +0.12(+1.23%)
Apr 08, 2004 9.955 9.955 9.692 9.692 75,720 -0.21(-2.15%)
Apr 07, 2004 9.891 9.987 9.781 9.905 50,647 +0.00(+0.04%)
Apr 06, 2004 10.08 10.08 9.875 9.901 111,072 -0.20(-1.97%)
Apr 05, 2004 10.03 10.10 9.919 10.10 111,574 +0.06(+0.60%)
Apr 02, 2004 9.893 10.05 9.893 10.04 88,256 +0.20(+2.05%)
Apr 01, 2004 9.722 9.971 9.704 9.839 79,731 +0.08(+0.80%)
Mar 31, 2004 9.736 9.825 9.600 9.762 89,510 +0.03(+0.27%)
Mar 30, 2004 9.662 9.742 9.594 9.736 99,037 +0.04(+0.45%)
Mar 29, 2004 9.283 9.813 9.243 9.692 215,125 +0.43(+4.70%)
Mar 26, 2004 9.313 9.319 9.245 9.257 54,909 -0.04(-0.47%)
Mar 25, 2004 9.153 9.301 9.095 9.301 98,285 +0.17(+1.88%)
Mar 24, 2004 9.153 9.199 9.046 9.129 110,822 -0.05(-0.54%)
Mar 23, 2004 9.203 9.289 9.139 9.179 85,498 +0.00(+0.02%)
Mar 22, 2004 9.193 9.265 9.155 9.177 174,507 -0.02(-0.17%)
Mar 19, 2004 9.223 9.321 9.131 9.193 329,959 -0.00(-0.02%)
Mar 18, 2004 9.233 9.263 9.153 9.195 115,586 -0.07(-0.73%)
Mar 17, 2004 9.203 9.269 9.155 9.263 104,052 +0.09(+0.98%)
Mar 16, 2004 9.175 9.229 9.080 9.173 280,315 -0.00(-0.02%)
Mar 15, 2004 9.383 9.383 9.159 9.175 93,271 -0.22(-2.38%)
Mar 12, 2004 9.123 9.399 9.062 9.399 164,227 +0.28(+3.02%)
Mar 11, 2004 9.082 9.141 9.074 9.123 133,638 +0.04(+0.48%)
Mar 10, 2004 9.163 9.311 9.080 9.080 66,693 -0.08(-0.89%)
Mar 09, 2004 9.341 9.393 9.095 9.161 95,527 -0.18(-1.90%)
Mar 08, 2004 9.572 9.572 9.333 9.339 72,209 -0.20(-2.13%)
Mar 05, 2004 9.343 9.542 9.287 9.542 57,166 +0.18(+1.92%)
Mar 04, 2004 9.307 9.363 9.193 9.363 40,618 +0.08(+0.82%)
Mar 03, 2004 9.233 9.371 9.171 9.287 80,484 +0.03(+0.37%)
Mar 02, 2004 9.432 9.438 9.135 9.253 102,297 -0.14(-1.51%)
Mar 01, 2004 9.393 9.604 9.393 9.395 111,072 -0.02(-0.21%)
Feb 27, 2004 9.363 9.452 9.307 9.415 108,064 +0.08(+0.85%)
Feb 26, 2004 9.343 9.373 9.267 9.335 126,367 +0.03(+0.30%)
Feb 25, 2004 8.958 9.307 8.944 9.307 97,784 +0.31(+3.48%)
Feb 24, 2004 8.944 9.129 8.864 8.994 95,277 +0.07(+0.78%)
Feb 23, 2004 9.044 9.153 8.774 8.924 138,402 -0.10(-1.10%)
Feb 20, 2004 9.014 9.211 8.994 9.024 137,650 +0.01(+0.11%)
Feb 19, 2004 9.373 9.419 9.014 9.014 133,638 -0.34(-3.62%)
Feb 18, 2004 9.592 9.630 9.309 9.353 168,239 -0.22(-2.29%)
Feb 17, 2004 9.217 9.590 9.217 9.572 207,352 +0.38(+4.19%)
Feb 13, 2004 9.632 9.642 9.173 9.187 238,192 -0.42(-4.38%)
Feb 12, 2004 9.831 9.831 9.592 9.608 63,685 -0.21(-2.17%)
Feb 11, 2004 9.971 9.971 9.772 9.821 88,507 -0.15(-1.50%)
Feb 10, 2004 9.941 9.971 9.730 9.971 131,131 +0.03(+0.30%)
Feb 09, 2004 9.933 9.963 9.913 9.941 48,641 -0.01(-0.12%)
Feb 06, 2004 9.602 9.953 9.522 9.953 92,268 +0.34(+3.53%)
Feb 05, 2004 9.570 9.692 9.534 9.614 55,912 +0.04(+0.46%)
Feb 04, 2004 9.901 9.901 9.458 9.570 169,994 -0.36(-3.63%)
Feb 03, 2004 9.911 9.981 9.825 9.931 52,903 +0.05(+0.50%)
Feb 02, 2004 9.891 10.00 9.841 9.881 73,212 +0.02(+0.18%)
Jan 30, 2004 9.861 9.987 9.815 9.863 77,976 -0.01(-0.08%)
Jan 29, 2004 9.971 9.971 9.827 9.871 96,781 -0.05(-0.52%)
Jan 28, 2004 9.801 10.01 9.799 9.923 241,452 +0.24(+2.49%)
Jan 27, 2004 9.963 9.963 9.662 9.682 135,142 -0.33(-3.25%)
Jan 26, 2004 10.01 10.01 9.851 10.01 62,682 +0.02(+0.18%)
Jan 23, 2004 9.861 9.989 9.841 9.989 108,064 +0.04(+0.38%)
Jan 22, 2004 9.891 10.03 9.891 9.951 150,437 +0.02(+0.20%)
Jan 21, 2004 10.20 10.20 9.899 9.931 182,781 -0.30(-2.92%)
Jan 20, 2004 9.971 10.23 9.919 10.23 104,553 +0.22(+2.21%)
Jan 16, 2004 10.12 10.12 9.937 10.01 125,865 -0.10(-0.95%)
Jan 15, 2004 10.12 10.12 9.963 10.10 77,725 -0.04(-0.35%)
Jan 14, 2004 10.10 10.15 10.05 10.14 107,061 +0.07(+0.69%)
Jan 13, 2004 9.981 10.12 9.981 10.07 117,341 -0.01(-0.06%)
Jan 12, 2004 10.08 10.12 9.981 10.08 76,723 +0.03(+0.34%)
Jan 09, 2004 10.29 10.29 10.04 10.04 47,137 -0.28(-2.69%)
Jan 08, 2004 10.18 10.35 10.18 10.32 141,411 +0.18(+1.77%)
Jan 07, 2004 10.05 10.14 10.03 10.14 71,457 +0.07(+0.73%)
Jan 06, 2004 10.36 10.36 10.07 10.07 69,953 -0.25(-2.42%)
Jan 05, 2004 10.01 10.32 10.01 10.32 69,451 +0.33(+3.36%)
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.