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

Hologic Inc (NQ: HOLX )

75.86 -0.24 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2005 5.026 5.076 4.965 4.969 538,172 -0.03(-0.65%)
Jun 29, 2005 5.003 5.008 4.919 5.001 522,040 +0.00(+0.05%)
Jun 28, 2005 4.760 5.001 4.740 4.999 650,452 +0.22(+4.52%)
Jun 27, 2005 4.723 4.805 4.723 4.782 751,744 +0.01(+0.24%)
Jun 24, 2005 4.914 4.914 4.735 4.771 1,739,368 -0.14(-2.85%)
Jun 23, 2005 5.020 5.035 4.911 4.911 909,824 -0.10(-1.92%)
Jun 22, 2005 5.019 5.039 4.942 5.008 521,896 +0.02(+0.35%)
Jun 21, 2005 5.000 5.090 4.924 4.990 807,076 +0.01(+0.28%)
Jun 20, 2005 4.875 5.025 4.875 4.976 858,376 +0.07(+1.48%)
Jun 17, 2005 4.973 4.995 4.840 4.904 1,649,400 -0.05(-0.93%)
Jun 16, 2005 4.721 4.974 4.706 4.950 1,540,444 +0.23(+4.82%)
Jun 15, 2005 4.660 4.725 4.594 4.723 637,436 +0.04(+0.80%)
Jun 14, 2005 4.505 4.688 4.505 4.685 760,872 +0.16(+3.48%)
Jun 13, 2005 4.567 4.606 4.506 4.527 685,908 -0.05(-1.15%)
Jun 10, 2005 4.516 4.582 4.494 4.580 1,125,204 +0.08(+1.78%)
Jun 09, 2005 4.588 4.588 4.420 4.500 924,188 -0.07(-1.50%)
Jun 08, 2005 4.590 4.622 4.549 4.569 414,392 +0.00(+0.03%)
Jun 07, 2005 4.591 4.591 4.524 4.567 816,108 +0.00(+0.08%)
Jun 06, 2005 4.624 4.629 4.537 4.564 876,768 -0.05(-1.14%)
Jun 03, 2005 4.775 4.800 4.610 4.616 588,260 -0.18(-3.83%)
Jun 02, 2005 4.725 4.809 4.709 4.800 507,164 +0.08(+1.69%)
Jun 01, 2005 4.625 4.737 4.585 4.720 699,796 +0.12(+2.58%)
May 31, 2005 4.736 4.736 4.586 4.601 599,468 -0.12(-2.62%)
May 27, 2005 4.679 4.804 4.673 4.725 641,148 +0.02(+0.51%)
May 26, 2005 4.585 4.705 4.553 4.701 387,028 +0.15(+3.21%)
May 25, 2005 4.706 4.706 4.551 4.555 784,236 -0.19(-3.93%)
May 24, 2005 4.710 4.760 4.674 4.741 377,200 +0.05(+0.99%)
May 23, 2005 4.673 4.869 4.651 4.695 1,313,256 +0.02(+0.51%)
May 20, 2005 4.662 4.679 4.595 4.671 334,020 -0.01(-0.29%)
May 19, 2005 4.747 4.779 4.635 4.685 461,296 -0.04(-0.79%)
May 18, 2005 4.683 4.794 4.638 4.723 1,912,800 +0.06(+1.37%)
May 17, 2005 4.639 4.660 4.551 4.659 462,140 -0.01(-0.21%)
May 16, 2005 4.501 4.679 4.501 4.669 420,900 +0.14(+3.03%)
May 13, 2005 4.490 4.627 4.475 4.531 590,276 +0.04(+0.78%)
May 12, 2005 4.651 4.655 4.463 4.496 888,156 -0.14(-3.07%)
May 11, 2005 4.620 4.678 4.532 4.639 597,780 -0.00(-0.11%)
May 10, 2005 4.620 4.644 4.581 4.644 711,068 +0.00(+0.08%)
May 09, 2005 4.570 4.640 4.540 4.640 768,124 +0.04(+0.95%)
May 06, 2005 4.607 4.651 4.548 4.596 721,380 -0.03(-0.62%)
May 05, 2005 4.622 4.688 4.537 4.625 712,852 +0.01(+0.30%)
May 04, 2005 4.574 4.673 4.562 4.611 1,003,024 +0.02(+0.49%)
May 03, 2005 4.490 4.607 4.469 4.589 977,924 +0.06(+1.41%)
May 02, 2005 4.445 4.600 4.420 4.525 1,487,900 +0.08(+1.74%)
Apr 29, 2005 4.394 4.487 4.381 4.447 1,439,200 +0.04(+0.96%)
Apr 28, 2005 4.344 4.438 4.340 4.405 1,505,644 +0.03(+0.66%)
Apr 27, 2005 3.944 4.500 3.944 4.376 3,016,284 +0.49(+12.64%)
Apr 26, 2005 3.873 3.975 3.856 3.885 561,864 -0.02(-0.42%)
Apr 25, 2005 3.862 3.908 3.844 3.901 694,448 +0.04(+1.17%)
Apr 22, 2005 3.866 3.916 3.694 3.856 2,005,296 -0.03(-0.80%)
Apr 21, 2005 4.014 4.018 3.862 3.888 2,146,124 -0.10(-2.57%)
Apr 20, 2005 4.241 4.250 3.962 3.990 1,555,512 -0.23(-5.56%)
Apr 19, 2005 4.117 4.301 4.086 4.225 855,872 +0.13(+3.14%)
Apr 18, 2005 4.098 4.130 4.000 4.096 561,816 +0.02(+0.46%)
Apr 15, 2005 4.061 4.223 4.000 4.077 705,076 +0.01(+0.18%)
Apr 14, 2005 4.197 4.221 4.040 4.070 750,888 -0.16(-3.78%)
Apr 13, 2005 4.276 4.335 4.206 4.230 543,200 -0.07(-1.63%)
Apr 12, 2005 4.258 4.312 4.174 4.300 768,296 +0.01(+0.35%)
Apr 11, 2005 4.138 4.396 4.129 4.285 1,117,444 +0.16(+3.91%)
Apr 08, 2005 4.294 4.294 4.112 4.124 556,204 -0.15(-3.48%)
Apr 07, 2005 4.279 4.324 4.194 4.272 452,412 +0.02(+0.38%)
Apr 06, 2005 4.126 4.338 4.112 4.256 1,129,804 +0.16(+3.94%)
Apr 05, 2005 4.112 4.157 4.000 4.095 865,912 -0.03(-0.73%)
Apr 04, 2005 4.034 4.128 4.000 4.125 921,440 +0.12(+3.03%)
Apr 01, 2005 3.944 4.188 3.944 4.004 740,976 +0.02(+0.49%)
Mar 31, 2005 4.019 4.026 3.944 3.984 1,339,568 -0.02(-0.39%)
Mar 30, 2005 3.942 4.027 3.877 4.000 1,744,456 +0.03(+0.66%)
Mar 29, 2005 4.084 4.112 3.961 3.974 652,440 -0.08(-1.91%)
Mar 28, 2005 3.967 4.096 3.963 4.051 1,055,096 +0.08(+2.05%)
Mar 24, 2005 4.009 4.037 3.964 3.970 732,476 +0.01(+0.33%)
Mar 23, 2005 4.009 4.030 3.930 3.957 1,353,420 -0.08(-1.88%)
Mar 22, 2005 3.974 4.089 3.970 4.032 1,174,856 +0.05(+1.16%)
Mar 21, 2005 4.070 4.100 3.950 3.986 1,213,944 -0.11(-2.74%)
Mar 18, 2005 4.169 4.169 4.070 4.099 1,317,468 -0.06(-1.53%)
Mar 17, 2005 4.246 4.250 4.098 4.162 2,310,288 -0.08(-1.97%)
Mar 16, 2005 4.344 4.369 4.200 4.246 1,580,964 -0.10(-2.27%)
Mar 15, 2005 4.362 4.442 4.329 4.345 546,876 -0.03(-0.66%)
Mar 14, 2005 4.304 4.375 4.298 4.374 926,012 +0.10(+2.22%)
Mar 11, 2005 4.325 4.379 4.237 4.279 577,452 -0.05(-1.24%)
Mar 10, 2005 4.253 4.369 4.099 4.332 1,716,240 +0.06(+1.37%)
Mar 09, 2005 4.675 4.678 4.250 4.274 2,759,936 -0.41(-8.68%)
Mar 08, 2005 4.694 4.729 4.638 4.680 803,432 +0.00(+0.11%)
Mar 07, 2005 4.675 4.692 4.638 4.675 849,276 +0.00(+0.00%)
Mar 04, 2005 4.706 4.706 4.639 4.675 497,956 +0.04(+0.86%)
Mar 03, 2005 4.636 4.669 4.600 4.635 1,023,828 +0.01(+0.30%)
Mar 02, 2005 4.679 4.725 4.602 4.621 927,484 -0.05(-1.02%)
Mar 01, 2005 4.662 4.675 4.625 4.669 897,228 +0.05(+1.08%)
Feb 28, 2005 4.769 4.817 4.591 4.619 1,473,032 -0.17(-3.55%)
Feb 25, 2005 4.700 4.841 4.671 4.789 1,561,572 +0.10(+2.08%)
Feb 24, 2005 4.599 4.728 4.537 4.691 921,588 +0.11(+2.32%)
Feb 23, 2005 4.556 4.616 4.556 4.585 1,114,792 +0.02(+0.47%)
Feb 22, 2005 4.644 4.644 4.534 4.564 1,345,276 -0.03(-0.57%)
Feb 18, 2005 4.565 4.624 4.543 4.590 652,784 +0.04(+0.82%)
Feb 17, 2005 4.622 4.625 4.526 4.553 975,172 -0.03(-0.65%)
Feb 16, 2005 4.539 4.586 4.416 4.582 1,055,396 +0.04(+0.96%)
Feb 15, 2005 4.537 4.577 4.481 4.539 1,412,484 +0.02(+0.47%)
Feb 14, 2005 4.750 4.750 4.389 4.518 1,927,100 -0.24(-5.03%)
Feb 11, 2005 4.562 4.854 4.540 4.757 1,614,924 +0.17(+3.61%)
Feb 10, 2005 4.611 4.680 4.516 4.591 810,216 -0.01(-0.19%)
Feb 09, 2005 4.594 4.647 4.546 4.600 907,156 -0.02(-0.41%)
Feb 08, 2005 4.624 4.714 4.589 4.619 857,772 -0.03(-0.57%)
Feb 07, 2005 4.605 4.652 4.539 4.645 965,440 +0.04(+0.87%)
Feb 04, 2005 4.576 4.624 4.516 4.605 1,440,828 -0.01(-0.22%)
Feb 03, 2005 4.695 4.722 4.600 4.615 1,628,684 -0.07(-1.42%)
Feb 02, 2005 4.616 4.737 4.554 4.681 1,960,472 +0.10(+2.10%)
Feb 01, 2005 4.455 4.656 4.434 4.585 2,137,152 +0.12(+2.75%)
Jan 31, 2005 4.380 4.499 4.362 4.463 1,658,128 +0.11(+2.41%)
Jan 28, 2005 4.236 4.463 4.236 4.357 2,122,868 +0.14(+3.38%)
Jan 27, 2005 4.250 4.250 4.125 4.215 1,772,964 -0.09(-2.20%)
Jan 26, 2005 4.000 4.400 3.993 4.310 6,560,240 +0.62(+16.96%)
Jan 25, 2005 3.417 3.736 3.417 3.685 1,157,636 +0.25(+7.43%)
Jan 24, 2005 3.691 3.696 3.421 3.430 1,099,036 -0.23(-6.19%)
Jan 21, 2005 3.560 3.768 3.507 3.656 1,745,992 +0.15(+4.24%)
Jan 20, 2005 3.522 3.558 3.476 3.507 959,628 +0.00(+0.14%)
Jan 19, 2005 3.513 3.531 3.435 3.502 957,336 +0.01(+0.25%)
Jan 18, 2005 3.328 3.521 3.300 3.494 901,508 +0.17(+5.00%)
Jan 14, 2005 3.314 3.370 3.275 3.328 366,716 +0.06(+1.84%)
Jan 13, 2005 3.386 3.393 3.254 3.268 410,784 -0.08(-2.50%)
Jan 12, 2005 3.300 3.386 3.257 3.351 578,116 +0.07(+2.02%)
Jan 11, 2005 3.294 3.304 3.214 3.285 584,924 +0.00(+0.11%)
Jan 10, 2005 3.107 3.297 3.107 3.281 579,996 +0.20(+6.58%)
Jan 07, 2005 3.261 3.322 3.078 3.079 453,260 -0.12(-3.83%)
Jan 06, 2005 3.295 3.303 3.188 3.201 269,736 -0.01(-0.19%)
Jan 05, 2005 3.250 3.339 3.200 3.208 614,188 -0.02(-0.50%)
Jan 04, 2005 3.499 3.499 3.154 3.224 1,176,468 -0.18(-5.18%)
Jan 03, 2005 3.518 3.518 3.397 3.400 1,295,176 -0.03(-0.98%)
Dec 31, 2004 3.421 3.484 3.417 3.434 157,200 -0.01(-0.29%)
Dec 30, 2004 3.486 3.562 3.419 3.444 401,200 -0.05(-1.54%)
Dec 29, 2004 3.592 3.599 3.484 3.498 487,200 -0.08(-2.24%)
Dec 28, 2004 3.538 3.578 3.480 3.578 524,800 +0.05(+1.53%)
Dec 27, 2004 3.538 3.545 3.458 3.524 818,800 +0.01(+0.32%)
Dec 23, 2004 3.509 3.530 3.454 3.513 880,400 +0.00(+0.00%)
Dec 22, 2004 3.399 3.626 3.346 3.513 3,872,800 +0.19(+5.64%)
Dec 21, 2004 3.330 3.366 3.297 3.325 1,672,400 +0.04(+1.14%)
Dec 20, 2004 3.341 3.374 3.284 3.288 508,400 -0.07(-2.16%)
Dec 17, 2004 3.415 3.415 3.335 3.360 534,400 -0.03(-0.81%)
Dec 16, 2004 3.375 3.436 3.350 3.388 307,200 -0.03(-0.95%)
Dec 15, 2004 3.391 3.433 3.350 3.420 470,400 -0.05(-1.44%)
Dec 14, 2004 3.390 3.511 3.328 3.470 888,400 +0.09(+2.51%)
Dec 13, 2004 3.331 3.385 3.244 3.385 913,600 +0.05(+1.61%)
Dec 10, 2004 3.118 3.337 3.075 3.331 1,425,200 +0.20(+6.51%)
Dec 09, 2004 3.119 3.167 3.046 3.127 377,600 +0.02(+0.48%)
Dec 08, 2004 3.089 3.127 3.040 3.112 285,200 +0.02(+0.65%)
Dec 07, 2004 3.109 3.140 3.075 3.092 635,600 +0.02(+0.77%)
Dec 06, 2004 3.140 3.140 3.053 3.069 206,800 -0.05(-1.76%)
Dec 03, 2004 3.099 3.125 3.020 3.124 302,800 +0.01(+0.32%)
Dec 02, 2004 3.070 3.146 3.062 3.114 362,800 +0.01(+0.32%)
Dec 01, 2004 3.125 3.125 3.083 3.104 370,000 -0.02(-0.64%)
Nov 30, 2004 3.046 3.125 3.030 3.124 609,200 +0.11(+3.69%)
Nov 29, 2004 3.013 3.035 2.960 3.013 456,400 +0.02(+0.50%)
Nov 26, 2004 2.962 3.006 2.958 2.998 112,800 +0.06(+2.09%)
Nov 24, 2004 3.022 3.024 2.928 2.936 562,400 -0.08(-2.73%)
Nov 23, 2004 3.062 3.062 2.951 3.019 440,400 -0.04(-1.35%)
Nov 22, 2004 2.833 3.060 2.833 3.060 727,600 +0.19(+6.53%)
Nov 19, 2004 2.962 2.967 2.819 2.873 1,017,200 -0.09(-3.04%)
Nov 18, 2004 2.951 2.976 2.928 2.962 198,000 +0.01(+0.34%)
Nov 17, 2004 2.998 3.018 2.938 2.953 528,400 -0.00(-0.04%)
Nov 16, 2004 2.991 3.038 2.954 2.954 820,000 -0.08(-2.80%)
Nov 15, 2004 2.931 3.040 2.906 3.039 820,000 +0.06(+1.93%)
Nov 12, 2004 2.875 2.981 2.875 2.981 1,390,400 +0.06(+1.97%)
Nov 11, 2004 2.846 2.938 2.800 2.924 850,800 +0.10(+3.40%)
Nov 10, 2004 2.605 2.911 2.599 2.828 2,466,400 +0.38(+15.35%)
Nov 09, 2004 2.522 2.522 2.421 2.451 263,200 -0.04(-1.65%)
Nov 08, 2004 2.496 2.555 2.491 2.493 147,200 -0.00(-0.20%)
Nov 05, 2004 2.513 2.561 2.466 2.498 225,200 -0.00(-0.15%)
Nov 04, 2004 2.511 2.535 2.493 2.501 588,400 -0.04(-1.67%)
Nov 03, 2004 2.500 2.585 2.490 2.544 262,800 +0.06(+2.47%)
Nov 02, 2004 2.469 2.531 2.467 2.482 308,400 -0.00(-0.15%)
Nov 01, 2004 2.519 2.519 2.439 2.486 362,800 -0.02(-0.95%)
Oct 29, 2004 2.501 2.519 2.489 2.510 183,600 -0.00(-0.15%)
Oct 28, 2004 2.495 2.515 2.489 2.514 403,600 +0.01(+0.55%)
Oct 27, 2004 2.401 2.510 2.401 2.500 223,600 +0.05(+1.88%)
Oct 26, 2004 2.395 2.467 2.394 2.454 176,400 +0.01(+0.62%)
Oct 25, 2004 2.393 2.446 2.390 2.439 273,200 +0.01(+0.46%)
Oct 22, 2004 2.440 2.481 2.411 2.428 289,200 -0.04(-1.52%)
Oct 21, 2004 2.462 2.465 2.400 2.465 175,200 +0.03(+1.23%)
Oct 20, 2004 2.424 2.453 2.377 2.435 186,800 +0.05(+1.99%)
Oct 19, 2004 2.419 2.465 2.381 2.388 154,800 -0.03(-1.09%)
Oct 18, 2004 2.445 2.445 2.362 2.414 205,600 +0.01(+0.52%)
Oct 15, 2004 2.424 2.439 2.381 2.401 132,000 +0.01(+0.31%)
Oct 14, 2004 2.382 2.414 2.380 2.394 133,200 +0.02(+0.74%)
Oct 13, 2004 2.501 2.506 2.371 2.376 208,000 -0.10(-3.89%)
Oct 12, 2004 2.438 2.496 2.428 2.473 483,200 +0.02(+0.61%)
Oct 11, 2004 2.438 2.458 2.406 2.458 179,200 +0.02(+0.67%)
Oct 08, 2004 2.487 2.521 2.441 2.441 402,400 -0.05(-2.06%)
Oct 07, 2004 2.494 2.516 2.493 2.493 538,800 -0.01(-0.30%)
Oct 06, 2004 2.525 2.525 2.486 2.500 641,600 -0.02(-0.89%)
Oct 05, 2004 2.521 2.542 2.481 2.522 361,200 +0.00(+0.15%)
Oct 04, 2004 2.416 2.519 2.416 2.519 517,200 +0.09(+3.87%)
Oct 01, 2004 2.436 2.487 2.382 2.425 336,800 +0.02(+0.67%)
Sep 30, 2004 2.353 2.431 2.353 2.409 180,400 +0.02(+1.00%)
Sep 29, 2004 2.369 2.424 2.329 2.385 424,000 +0.02(+0.74%)
Sep 28, 2004 2.274 2.368 2.270 2.368 419,600 +0.11(+4.99%)
Sep 27, 2004 2.394 2.394 2.224 2.255 854,400 -0.13(-5.35%)
Sep 24, 2004 2.400 2.400 2.365 2.382 194,800 +0.01(+0.32%)
Sep 23, 2004 2.388 2.394 2.369 2.375 466,000 +0.01(+0.32%)
Sep 22, 2004 2.556 2.556 2.365 2.368 414,800 -0.18(-7.07%)
Sep 21, 2004 2.485 2.547 2.480 2.547 212,400 +0.07(+2.67%)
Sep 20, 2004 2.518 2.541 2.481 2.481 236,800 -0.06(-2.46%)
Sep 17, 2004 2.575 2.638 2.519 2.544 367,600 -0.01(-0.29%)
Sep 16, 2004 2.527 2.578 2.519 2.551 244,400 +0.04(+1.74%)
Sep 15, 2004 2.580 2.580 2.490 2.507 265,600 -0.05(-1.81%)
Sep 14, 2004 2.540 2.572 2.514 2.554 194,000 +0.02(+0.74%)
Sep 13, 2004 2.511 2.562 2.487 2.535 332,000 +0.05(+1.86%)
Sep 10, 2004 2.491 2.510 2.450 2.489 156,800 +0.00(+0.15%)
Sep 09, 2004 2.441 2.513 2.422 2.485 268,000 +0.07(+3.11%)
Sep 08, 2004 2.435 2.474 2.402 2.410 322,800 -0.02(-0.87%)
Sep 07, 2004 2.469 2.494 2.388 2.431 445,200 -0.01(-0.36%)
Sep 03, 2004 2.500 2.506 2.405 2.440 244,000 -0.05(-1.86%)
Sep 02, 2004 2.380 2.494 2.360 2.486 417,600 +0.11(+4.68%)
Sep 01, 2004 2.319 2.416 2.312 2.375 339,600 +0.06(+2.59%)
Aug 31, 2004 2.331 2.351 2.277 2.315 303,200 -0.01(-0.43%)
Aug 30, 2004 2.405 2.408 2.317 2.325 196,000 -0.07(-2.87%)
Aug 27, 2004 2.371 2.401 2.368 2.394 339,200 +0.01(+0.47%)
Aug 26, 2004 2.400 2.400 2.361 2.382 533,600 -0.01(-0.31%)
Aug 25, 2004 2.408 2.408 2.351 2.390 217,600 +0.00(+0.10%)
Aug 24, 2004 2.451 2.451 2.354 2.388 389,200 -0.02(-0.83%)
Aug 23, 2004 2.436 2.436 2.380 2.408 298,800 -0.02(-0.93%)
Aug 20, 2004 2.421 2.458 2.417 2.430 348,000 +0.01(+0.57%)
Aug 19, 2004 2.433 2.450 2.413 2.416 536,000 -0.03(-1.02%)
Aug 18, 2004 2.424 2.462 2.405 2.441 322,400 +0.01(+0.46%)
Aug 17, 2004 2.430 2.470 2.401 2.430 122,000 +0.01(+0.21%)
Aug 16, 2004 2.428 2.487 2.413 2.425 282,000 -0.00(-0.05%)
Aug 13, 2004 2.456 2.465 2.405 2.426 182,000 -0.02(-0.97%)
Aug 12, 2004 2.422 2.524 2.375 2.450 831,600 +0.01(+0.51%)
Aug 11, 2004 2.315 2.447 2.277 2.438 886,000 +0.11(+4.84%)
Aug 10, 2004 2.260 2.326 2.232 2.325 421,200 +0.08(+3.56%)
Aug 09, 2004 2.254 2.310 2.225 2.245 400,400 -0.00(-0.22%)
Aug 06, 2004 2.411 2.416 2.221 2.250 854,800 -0.19(-7.83%)
Aug 05, 2004 2.465 2.520 2.426 2.441 509,600 -0.03(-1.16%)
Aug 04, 2004 2.500 2.502 2.451 2.470 513,200 -0.03(-1.25%)
Aug 03, 2004 2.475 2.546 2.438 2.501 420,000 +0.02(+0.65%)
Aug 02, 2004 2.465 2.505 2.421 2.485 326,400 -0.01(-0.20%)
Jul 30, 2004 2.467 2.505 2.442 2.490 561,200 +0.02(+0.81%)
Jul 29, 2004 2.455 2.471 2.393 2.470 444,800 +0.02(+0.61%)
Jul 28, 2004 2.505 2.505 2.425 2.455 897,600 -0.04(-1.60%)
Jul 27, 2004 2.359 2.505 2.322 2.495 341,200 +0.15(+6.28%)
Jul 26, 2004 2.422 2.441 2.335 2.348 474,800 -0.08(-3.30%)
Jul 23, 2004 2.481 2.515 2.428 2.428 478,800 -0.03(-1.42%)
Jul 22, 2004 2.491 2.502 2.365 2.462 662,000 -0.07(-2.72%)
Jul 21, 2004 2.624 2.630 2.499 2.531 528,400 -0.09(-3.36%)
Jul 20, 2004 2.575 2.624 2.555 2.619 253,200 +0.02(+0.70%)
Jul 19, 2004 2.570 2.624 2.511 2.601 1,039,600 +0.04(+1.71%)
Jul 16, 2004 2.612 2.625 2.549 2.558 539,600 -0.06(-2.34%)
Jul 15, 2004 2.599 2.629 2.565 2.619 559,600 +0.00(+0.00%)
Jul 14, 2004 2.651 2.666 2.576 2.619 700,000 -0.05(-1.74%)
Jul 13, 2004 2.671 2.709 2.664 2.665 338,400 -0.01(-0.23%)
Jul 12, 2004 2.729 2.746 2.665 2.671 311,600 -0.05(-1.93%)
Jul 09, 2004 2.811 2.811 2.723 2.724 204,000 -0.04(-1.31%)
Jul 08, 2004 2.819 2.819 2.751 2.760 406,800 -0.04(-1.52%)
Jul 07, 2004 2.774 2.842 2.774 2.803 257,200 +0.01(+0.22%)
Jul 06, 2004 2.834 2.855 2.763 2.796 441,600 -0.06(-2.10%)
Jul 02, 2004 2.839 2.873 2.796 2.856 351,600 -0.01(-0.31%)
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.