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

Endologix Inc (NQ: ELGX )

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 (%)
Nov 30, 2004 6.530 6.530 6.160 6.460 326,400 +0.00(+0.00%)
Nov 29, 2004 7.120 7.130 6.270 6.460 323,000 -0.51(-7.32%)
Nov 26, 2004 6.760 7.190 6.760 6.970 137,400 +0.15(+2.20%)
Nov 24, 2004 6.820 7.000 6.760 6.820 180,100 -0.03(-0.44%)
Nov 23, 2004 6.990 7.050 6.760 6.850 333,000 -0.15(-2.14%)
Nov 22, 2004 7.040 7.050 6.840 7.000 298,700 +0.00(+0.00%)
Nov 19, 2004 7.150 7.150 6.800 7.000 415,200 -0.10(-1.41%)
Nov 18, 2004 7.290 7.290 7.050 7.100 199,300 -0.10(-1.39%)
Nov 17, 2004 7.260 7.380 7.050 7.200 237,600 -0.07(-0.96%)
Nov 16, 2004 7.500 7.500 7.110 7.270 279,600 -0.28(-3.71%)
Nov 15, 2004 7.920 8.000 7.530 7.550 732,800 +0.07(+0.94%)
Nov 12, 2004 7.020 7.550 6.910 7.480 1,002,500 +0.48(+6.86%)
Nov 11, 2004 6.680 7.000 6.490 7.000 386,200 +0.46(+7.03%)
Nov 10, 2004 6.980 6.980 6.340 6.540 759,700 +0.34(+5.48%)
Nov 09, 2004 6.100 6.250 6.100 6.200 163,300 +0.03(+0.49%)
Nov 08, 2004 6.100 6.250 6.071 6.170 39,400 -0.13(-2.06%)
Nov 05, 2004 6.150 6.310 6.140 6.300 55,500 +0.05(+0.80%)
Nov 04, 2004 6.190 6.300 6.150 6.250 46,700 -0.07(-1.11%)
Nov 03, 2004 6.080 6.340 6.080 6.320 105,400 +0.25(+4.12%)
Nov 02, 2004 6.320 6.320 6.050 6.070 138,900 -0.24(-3.80%)
Nov 01, 2004 6.450 6.700 6.060 6.310 409,000 -0.16(-2.47%)
Oct 29, 2004 6.280 6.490 6.200 6.470 103,200 +0.22(+3.52%)
Oct 28, 2004 6.450 6.450 6.100 6.250 59,900 -0.13(-2.04%)
Oct 27, 2004 6.180 6.380 6.150 6.380 106,600 +0.07(+1.11%)
Oct 26, 2004 6.110 6.690 6.110 6.310 54,100 +0.07(+1.12%)
Oct 25, 2004 6.280 6.280 6.100 6.240 48,700 -0.04(-0.64%)
Oct 22, 2004 6.350 6.390 6.170 6.280 29,200 -0.07(-1.10%)
Oct 21, 2004 6.250 6.580 6.050 6.350 89,200 -0.05(-0.78%)
Oct 20, 2004 6.460 6.480 6.260 6.400 82,700 -0.01(-0.16%)
Oct 19, 2004 6.520 6.570 6.340 6.410 54,400 -0.06(-0.93%)
Oct 18, 2004 6.500 6.630 6.470 6.470 39,400 -0.03(-0.46%)
Oct 15, 2004 6.451 6.540 6.260 6.500 46,300 -0.03(-0.46%)
Oct 14, 2004 6.550 6.660 6.460 6.530 73,700 -0.12(-1.80%)
Oct 13, 2004 6.500 6.650 6.500 6.650 37,100 +0.00(+0.00%)
Oct 12, 2004 6.590 6.760 6.500 6.650 82,500 -0.07(-1.04%)
Oct 11, 2004 6.550 6.850 6.500 6.720 80,400 +0.07(+1.05%)
Oct 08, 2004 6.630 6.680 6.500 6.650 89,300 -0.14(-2.06%)
Oct 07, 2004 6.940 6.940 6.580 6.790 78,500 -0.15(-2.16%)
Oct 06, 2004 6.830 6.970 6.620 6.940 247,100 +0.13(+1.91%)
Oct 05, 2004 6.590 6.810 6.540 6.810 113,000 +0.03(+0.44%)
Oct 04, 2004 6.700 6.780 6.560 6.780 78,400 +0.03(+0.44%)
Oct 01, 2004 6.600 6.770 6.350 6.750 115,200 -0.03(-0.44%)
Sep 30, 2004 6.830 6.840 6.650 6.780 68,500 +0.00(+0.00%)
Sep 29, 2004 6.790 6.850 6.500 6.780 159,600 -0.03(-0.44%)
Sep 28, 2004 6.590 6.830 6.500 6.810 101,400 +0.15(+2.25%)
Sep 27, 2004 6.520 6.750 6.500 6.660 147,800 +0.06(+0.91%)
Sep 24, 2004 6.790 6.840 6.540 6.600 35,100 -0.20(-2.94%)
Sep 23, 2004 6.600 6.839 6.600 6.800 97,300 +0.16(+2.41%)
Sep 22, 2004 6.600 6.670 6.500 6.640 99,100 -0.10(-1.48%)
Sep 21, 2004 6.600 6.790 6.560 6.740 253,600 +0.06(+0.90%)
Sep 20, 2004 6.490 6.720 6.450 6.680 294,400 -0.11(-1.62%)
Sep 17, 2004 6.850 6.850 6.620 6.790 133,400 -0.01(-0.15%)
Sep 16, 2004 6.290 6.800 6.290 6.800 577,500 +0.47(+7.42%)
Sep 15, 2004 6.090 6.330 6.050 6.330 65,400 +0.17(+2.76%)
Sep 14, 2004 6.070 6.220 6.060 6.160 30,300 -0.09(-1.44%)
Sep 13, 2004 6.120 6.250 6.050 6.250 69,300 +0.05(+0.81%)
Sep 10, 2004 6.270 6.270 6.070 6.200 37,000 +0.06(+0.98%)
Sep 09, 2004 6.170 6.240 6.040 6.140 42,000 -0.03(-0.49%)
Sep 08, 2004 6.300 6.330 6.100 6.170 62,600 -0.13(-2.06%)
Sep 07, 2004 6.280 6.340 6.150 6.300 36,600 +0.02(+0.32%)
Sep 03, 2004 6.360 6.360 6.150 6.280 30,200 -0.00(-0.03%)
Sep 02, 2004 5.770 6.370 5.760 6.282 66,200 +0.05(+0.83%)
Sep 01, 2004 6.250 6.280 6.010 6.230 49,400 +0.03(+0.48%)
Aug 31, 2004 6.160 6.240 6.100 6.200 95,200 +0.04(+0.65%)
Aug 30, 2004 6.200 6.200 6.010 6.160 19,400 -0.06(-0.96%)
Aug 27, 2004 6.200 6.240 6.010 6.220 77,300 +0.03(+0.48%)
Aug 26, 2004 5.870 6.240 5.870 6.190 188,700 +0.35(+5.99%)
Aug 25, 2004 5.700 5.940 5.530 5.840 63,800 +0.18(+3.18%)
Aug 24, 2004 5.550 5.850 5.430 5.660 105,400 +0.04(+0.71%)
Aug 23, 2004 5.890 5.900 5.400 5.620 90,800 -0.24(-4.10%)
Aug 20, 2004 5.750 6.000 5.750 5.860 139,700 -0.09(-1.50%)
Aug 19, 2004 5.520 5.960 5.500 5.949 387,900 +0.40(+7.19%)
Aug 18, 2004 5.550 5.750 5.370 5.550 73,400 +0.09(+1.65%)
Aug 17, 2004 5.460 5.650 5.400 5.460 52,900 -0.01(-0.18%)
Aug 16, 2004 5.290 5.470 5.170 5.470 27,200 +0.07(+1.30%)
Aug 13, 2004 5.310 5.400 4.810 5.400 56,600 +0.06(+1.12%)
Aug 12, 2004 5.500 5.500 5.270 5.340 12,200 -0.16(-2.91%)
Aug 11, 2004 5.120 5.650 5.120 5.500 51,200 +0.05(+0.92%)
Aug 10, 2004 5.250 5.550 5.190 5.450 68,600 +0.21(+4.01%)
Aug 09, 2004 5.500 5.500 5.000 5.240 90,300 -0.26(-4.73%)
Aug 06, 2004 5.000 5.500 4.720 5.500 64,100 +0.22(+4.17%)
Aug 05, 2004 5.479 5.479 5.050 5.280 43,400 -0.22(-4.00%)
Aug 04, 2004 5.390 5.540 5.200 5.500 67,100 +0.09(+1.66%)
Aug 03, 2004 5.390 5.500 5.240 5.410 21,190 -0.08(-1.46%)
Aug 02, 2004 5.230 5.500 5.000 5.490 23,400 +0.18(+3.39%)
Jul 30, 2004 5.670 5.670 5.190 5.310 78,800 -0.19(-3.45%)
Jul 29, 2004 5.830 5.830 5.400 5.500 87,800 -0.30(-5.17%)
Jul 28, 2004 5.100 5.800 5.100 5.800 129,700 +0.53(+10.06%)
Jul 27, 2004 4.900 5.270 4.900 5.270 75,600 +0.22(+4.36%)
Jul 26, 2004 5.120 5.200 5.000 5.050 16,600 -0.04(-0.79%)
Jul 23, 2004 5.210 5.210 5.010 5.090 9,900 -0.04(-0.78%)
Jul 22, 2004 5.090 5.240 5.000 5.130 37,400 +0.13(+2.60%)
Jul 21, 2004 5.090 5.090 4.950 5.000 26,500 +0.00(+0.00%)
Jul 20, 2004 4.870 5.080 4.870 5.000 47,400 -0.02(-0.40%)
Jul 19, 2004 4.860 5.020 4.850 5.020 76,600 +0.03(+0.60%)
Jul 16, 2004 4.950 4.990 4.860 4.990 121,600 +0.04(+0.81%)
Jul 15, 2004 4.840 5.050 4.800 4.950 102,200 +0.05(+1.02%)
Jul 14, 2004 4.800 4.950 4.730 4.900 117,400 +0.08(+1.66%)
Jul 13, 2004 4.790 4.870 4.770 4.820 84,600 -0.01(-0.21%)
Jul 12, 2004 4.720 4.850 4.720 4.830 61,400 +0.01(+0.21%)
Jul 09, 2004 4.820 4.890 4.780 4.820 71,700 +0.04(+0.84%)
Jul 08, 2004 4.830 4.960 4.650 4.780 168,500 -0.02(-0.42%)
Jul 07, 2004 4.780 4.900 4.460 4.800 150,800 +0.09(+1.91%)
Jul 06, 2004 4.720 4.790 4.710 4.710 46,700 -0.04(-0.84%)
Jul 02, 2004 4.900 4.900 4.600 4.750 38,400 -0.01(-0.21%)
Jul 01, 2004 4.830 4.980 4.750 4.760 82,600 -0.08(-1.65%)
Jun 30, 2004 4.930 5.000 4.840 4.840 94,700 -0.01(-0.21%)
Jun 29, 2004 4.900 4.920 4.830 4.850 71,500 +0.05(+1.04%)
Jun 28, 2004 4.900 4.900 4.800 4.800 117,600 +0.04(+0.84%)
Jun 25, 2004 4.710 5.020 4.710 4.760 67,700 -0.14(-2.86%)
Jun 24, 2004 4.590 4.920 4.590 4.900 100,600 +0.11(+2.30%)
Jun 23, 2004 4.940 4.980 4.750 4.790 57,500 +0.04(+0.84%)
Jun 22, 2004 4.840 4.860 4.740 4.750 133,200 +0.02(+0.42%)
Jun 21, 2004 4.650 4.850 4.650 4.730 75,500 +0.06(+1.28%)
Jun 18, 2004 4.700 4.840 4.670 4.670 57,000 -0.03(-0.64%)
Jun 17, 2004 4.890 4.890 4.650 4.700 72,600 +0.01(+0.21%)
Jun 16, 2004 4.900 4.900 4.650 4.690 201,200 +0.08(+1.74%)
Jun 15, 2004 4.990 4.990 4.600 4.610 44,300 -0.12(-2.54%)
Jun 14, 2004 4.700 4.840 4.700 4.730 41,900 +0.03(+0.64%)
Jun 10, 2004 4.680 4.770 4.670 4.700 36,500 +0.00(+0.00%)
Jun 09, 2004 4.990 4.990 4.700 4.700 45,700 -0.06(-1.26%)
Jun 08, 2004 4.930 4.940 4.760 4.760 20,700 -0.04(-0.83%)
Jun 07, 2004 4.770 4.950 4.670 4.800 58,900 -0.02(-0.41%)
Jun 04, 2004 4.860 4.950 4.820 4.820 26,200 -0.05(-1.03%)
Jun 03, 2004 4.850 4.940 4.850 4.870 22,100 -0.05(-1.02%)
Jun 02, 2004 4.860 4.980 4.860 4.920 38,500 +0.05(+1.03%)
Jun 01, 2004 4.950 5.000 4.860 4.870 18,800 -0.07(-1.42%)
May 28, 2004 4.840 4.990 4.840 4.940 52,400 +0.05(+1.02%)
May 27, 2004 4.940 4.960 4.880 4.890 28,800 +0.01(+0.20%)
May 26, 2004 5.050 5.050 4.830 4.880 37,900 -0.12(-2.40%)
May 25, 2004 5.030 5.030 4.810 5.000 126,000 +0.12(+2.46%)
May 24, 2004 4.970 5.080 4.865 4.880 42,000 -0.02(-0.41%)
May 21, 2004 4.970 4.970 4.663 4.900 57,300 -0.12(-2.39%)
May 20, 2004 4.890 5.200 4.850 5.020 106,700 -0.03(-0.59%)
May 19, 2004 4.940 5.110 4.940 5.050 56,500 -0.06(-1.17%)
May 18, 2004 4.920 5.110 4.900 5.110 42,700 +0.15(+3.02%)
May 17, 2004 4.940 4.990 4.760 4.960 23,000 +0.03(+0.61%)
May 14, 2004 4.850 4.930 4.800 4.930 73,000 +0.07(+1.44%)
May 13, 2004 4.930 5.150 4.820 4.860 125,500 -0.03(-0.61%)
May 12, 2004 4.940 4.940 4.500 4.890 152,900 +0.08(+1.66%)
May 11, 2004 4.770 5.390 4.630 4.810 105,200 +0.26(+5.71%)
May 10, 2004 4.900 5.100 4.295 4.550 229,300 -0.41(-8.27%)
May 07, 2004 4.900 5.150 4.850 4.960 45,000 +0.05(+1.02%)
May 06, 2004 4.850 4.940 4.600 4.910 83,600 +0.34(+7.44%)
May 05, 2004 4.800 4.800 4.550 4.570 149,300 -0.03(-0.65%)
May 04, 2004 4.810 5.000 4.470 4.600 319,700 -0.27(-5.54%)
May 03, 2004 5.070 5.100 4.630 4.870 198,100 -0.18(-3.56%)
Apr 30, 2004 5.400 5.410 4.860 5.050 125,600 -0.25(-4.72%)
Apr 29, 2004 5.550 5.600 4.930 5.300 924,500 -0.20(-3.64%)
Apr 28, 2004 5.670 5.730 5.390 5.500 70,700 -0.39(-6.62%)
Apr 27, 2004 5.745 5.890 5.600 5.890 125,300 -0.01(-0.17%)
Apr 26, 2004 5.890 5.900 5.700 5.900 42,700 -0.01(-0.17%)
Apr 23, 2004 5.880 5.930 5.871 5.910 61,800 +0.03(+0.51%)
Apr 22, 2004 5.735 6.080 5.460 5.880 116,800 +0.06(+1.03%)
Apr 21, 2004 5.830 5.830 5.740 5.820 30,500 -0.03(-0.51%)
Apr 20, 2004 5.780 5.890 5.750 5.850 34,600 +0.06(+1.04%)
Apr 19, 2004 5.720 5.799 5.720 5.790 24,800 +0.05(+0.87%)
Apr 16, 2004 5.605 5.740 5.530 5.740 72,700 +0.13(+2.32%)
Apr 15, 2004 5.460 5.640 5.400 5.610 33,600 -0.08(-1.41%)
Apr 14, 2004 5.300 5.800 5.290 5.690 65,200 -0.13(-2.23%)
Apr 13, 2004 5.360 5.850 5.360 5.820 58,300 +0.11(+1.93%)
Apr 12, 2004 5.550 5.710 5.370 5.710 41,000 +0.07(+1.24%)
Apr 08, 2004 5.590 5.800 5.490 5.640 58,000 +0.05(+0.89%)
Apr 07, 2004 5.670 5.740 5.380 5.590 42,700 +0.04(+0.72%)
Apr 06, 2004 5.825 5.860 5.380 5.550 65,400 -0.35(-5.93%)
Apr 05, 2004 5.630 5.900 5.620 5.900 206,100 +0.27(+4.80%)
Apr 02, 2004 5.650 5.650 5.350 5.630 64,200 +0.12(+2.18%)
Apr 01, 2004 5.520 5.550 5.350 5.510 94,400 -0.04(-0.72%)
Mar 31, 2004 5.170 5.600 5.170 5.550 88,100 +0.29(+5.51%)
Mar 30, 2004 5.160 5.420 4.600 5.260 59,200 -0.08(-1.50%)
Mar 29, 2004 5.255 5.480 5.150 5.340 49,100 +0.01(+0.19%)
Mar 26, 2004 5.090 5.330 5.090 5.330 23,600 +0.04(+0.76%)
Mar 25, 2004 5.140 5.350 5.060 5.290 531,100 +0.14(+2.72%)
Mar 24, 2004 5.200 5.390 5.150 5.150 44,200 -0.03(-0.58%)
Mar 23, 2004 5.120 5.360 5.120 5.180 121,300 -0.07(-1.33%)
Mar 22, 2004 5.120 5.510 5.120 5.250 63,600 -0.16(-2.96%)
Mar 19, 2004 5.380 5.430 5.200 5.410 67,700 +0.01(+0.19%)
Mar 18, 2004 5.180 5.400 5.130 5.400 44,500 +0.12(+2.27%)
Mar 17, 2004 5.200 5.400 5.030 5.280 59,800 +0.20(+3.94%)
Mar 16, 2004 5.400 5.490 5.010 5.080 477,000 -0.42(-7.64%)
Mar 15, 2004 5.540 5.580 5.390 5.500 245,600 -0.15(-2.65%)
Mar 12, 2004 5.920 5.920 5.600 5.650 186,100 +0.15(+2.73%)
Mar 11, 2004 5.590 5.900 5.400 5.500 115,100 -0.24(-4.18%)
Mar 10, 2004 5.770 6.000 5.660 5.740 163,900 -0.04(-0.69%)
Mar 09, 2004 5.910 6.000 5.620 5.780 203,600 -0.06(-1.03%)
Mar 08, 2004 6.200 6.200 5.630 5.840 185,500 -0.18(-2.99%)
Mar 05, 2004 6.060 6.240 5.910 6.020 84,600 -0.08(-1.31%)
Mar 04, 2004 5.900 6.210 5.900 6.100 219,900 +0.10(+1.65%)
Mar 03, 2004 5.970 6.240 5.970 6.001 174,000 +0.02(+0.35%)
Mar 02, 2004 6.050 6.050 5.920 5.980 84,600 -0.07(-1.16%)
Mar 01, 2004 5.920 6.160 5.840 6.050 145,100 +0.00(+0.00%)
Feb 27, 2004 6.010 6.080 5.520 6.050 178,600 +0.05(+0.83%)
Feb 26, 2004 5.810 6.100 5.600 6.000 200,800 +0.20(+3.45%)
Feb 25, 2004 5.635 5.900 5.635 5.800 169,700 +0.07(+1.22%)
Feb 24, 2004 5.550 5.730 5.250 5.730 503,100 +0.12(+2.14%)
Feb 23, 2004 6.250 6.360 5.560 5.610 269,800 -0.54(-8.78%)
Feb 20, 2004 6.210 6.400 5.810 6.150 293,700 -0.18(-2.84%)
Feb 19, 2004 6.420 6.500 6.100 6.330 263,700 -0.06(-0.94%)
Feb 18, 2004 6.540 7.260 6.380 6.390 1,882,200 -0.14(-2.14%)
Feb 17, 2004 6.090 6.550 6.050 6.530 1,030,300 +0.63(+10.68%)
Feb 13, 2004 6.180 6.180 5.650 5.900 217,100 -0.15(-2.48%)
Feb 12, 2004 6.250 6.350 5.920 6.050 626,300 -0.20(-3.20%)
Feb 11, 2004 5.600 6.300 5.600 6.250 1,291,300 +0.56(+9.84%)
Feb 10, 2004 5.650 5.690 5.330 5.690 139,800 +0.24(+4.40%)
Feb 09, 2004 5.800 5.920 5.450 5.450 100,100 -0.38(-6.52%)
Feb 06, 2004 5.740 5.870 5.510 5.830 103,700 -0.04(-0.68%)
Feb 05, 2004 5.690 5.900 5.400 5.870 374,400 +0.04(+0.69%)
Feb 04, 2004 5.950 5.950 5.460 5.830 462,400 +0.03(+0.52%)
Feb 03, 2004 5.630 5.990 5.370 5.800 354,600 +0.16(+2.84%)
Feb 02, 2004 5.290 5.720 5.290 5.640 157,400 +0.15(+2.73%)
Jan 30, 2004 5.120 5.700 5.120 5.490 283,700 +0.29(+5.58%)
Jan 29, 2004 5.500 5.930 5.100 5.200 977,400 -0.67(-11.41%)
Jan 28, 2004 5.700 5.920 5.470 5.870 618,200 +0.12(+2.09%)
Jan 27, 2004 5.890 6.190 5.520 5.750 529,800 -0.04(-0.69%)
Jan 26, 2004 5.410 5.880 5.350 5.790 847,000 +0.40(+7.42%)
Jan 23, 2004 5.460 5.530 5.210 5.390 561,200 -0.04(-0.74%)
Jan 22, 2004 5.420 5.480 5.000 5.430 1,535,000 +0.01(+0.18%)
Jan 21, 2004 4.660 5.450 4.650 5.420 2,080,000 +0.79(+17.06%)
Jan 20, 2004 4.370 4.740 4.370 4.630 825,900 +0.26(+5.95%)
Jan 16, 2004 4.360 4.480 4.360 4.370 149,600 -0.04(-0.91%)
Jan 15, 2004 4.322 4.520 4.230 4.410 417,293 +0.08(+1.85%)
Jan 14, 2004 4.320 4.500 4.160 4.330 957,855 +0.19(+4.59%)
Jan 13, 2004 4.450 4.510 4.020 4.140 335,738 -0.35(-7.80%)
Jan 12, 2004 3.900 4.490 3.900 4.490 187,425 +0.54(+13.67%)
Jan 09, 2004 4.060 4.190 3.940 3.950 275,361 -0.07(-1.74%)
Jan 08, 2004 4.360 4.490 3.960 4.020 653,271 -0.33(-7.59%)
Jan 07, 2004 4.000 4.500 3.970 4.350 1,053,627 +0.41(+10.41%)
Jan 06, 2004 4.050 4.050 3.880 3.940 79,400 +0.06(+1.55%)
Jan 05, 2004 3.900 3.970 3.730 3.880 41,100 -0.04(-1.02%)
Jan 02, 2004 4.050 4.050 3.850 3.920 31,600 -0.03(-0.76%)
Dec 31, 2003 3.950 4.000 3.900 3.950 73,000 -0.04(-1.00%)
Dec 30, 2003 3.880 4.040 3.880 3.990 56,200 -0.01(-0.25%)
Dec 29, 2003 3.900 4.000 3.900 4.000 21,284 +0.03(+0.76%)
Dec 26, 2003 4.000 4.000 3.970 3.970 67,600 -0.03(-0.75%)
Dec 24, 2003 4.050 4.050 3.910 4.000 36,150 -0.04(-0.99%)
Dec 23, 2003 4.020 4.040 3.850 4.040 131,936 +0.14(+3.59%)
Dec 22, 2003 4.000 4.000 3.860 3.900 50,879 -0.07(-1.76%)
Dec 19, 2003 4.600 4.630 3.860 3.970 61,910 +0.02(+0.51%)
Dec 18, 2003 4.000 4.000 3.800 3.950 44,050 -0.05(-1.25%)
Dec 17, 2003 3.840 4.090 3.830 4.000 45,801 +0.01(+0.25%)
Dec 16, 2003 4.010 4.010 3.840 3.990 18,068 -0.02(-0.50%)
Dec 15, 2003 3.990 4.010 3.870 4.010 58,116 +0.06(+1.52%)
Dec 12, 2003 3.920 3.990 3.850 3.950 7,330 +0.03(+0.77%)
Dec 11, 2003 3.880 3.950 3.850 3.920 30,500 -0.08(-2.00%)
Dec 10, 2003 3.990 4.000 3.701 4.000 35,500 +0.06(+1.52%)
Dec 09, 2003 3.800 3.950 3.800 3.940 39,083 +0.02(+0.51%)
Dec 08, 2003 3.730 3.920 3.730 3.920 246,750 +0.15(+3.98%)
Dec 05, 2003 3.650 3.720 3.600 3.770 50,156 +0.12(+3.29%)
Dec 04, 2003 3.600 3.650 3.540 3.650 51,829 +0.05(+1.39%)
Dec 03, 2003 3.630 3.730 3.520 3.600 221,323 -0.10(-2.70%)
Dec 02, 2003 3.600 3.950 3.510 3.700 139,844 -0.05(-1.33%)
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.