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

TTM Technologies (NQ: TTMI )

18.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2005 9.430 9.460 8.900 9.010 272,604 -0.29(-3.12%)
Apr 28, 2005 9.370 9.620 9.290 9.300 115,243 -0.14(-1.48%)
Apr 27, 2005 9.540 9.600 9.170 9.440 165,315 -0.14(-1.46%)
Apr 26, 2005 9.880 10.06 9.570 9.580 138,525 -0.42(-4.20%)
Apr 25, 2005 9.740 10.00 9.720 10.00 148,613 +0.25(+2.56%)
Apr 22, 2005 9.900 10.00 9.560 9.750 191,434 -0.22(-2.21%)
Apr 21, 2005 9.640 10.12 9.610 9.970 251,352 +0.34(+3.53%)
Apr 20, 2005 9.700 10.07 9.600 9.630 248,470 -0.19(-1.93%)
Apr 19, 2005 9.920 10.09 9.730 9.820 419,989 -0.17(-1.70%)
Apr 18, 2005 9.720 10.00 9.700 9.990 338,122 +0.22(+2.25%)
Apr 15, 2005 10.28 10.30 9.740 9.770 599,262 -0.57(-5.51%)
Apr 14, 2005 10.45 10.51 10.20 10.34 402,801 -0.17(-1.62%)
Apr 13, 2005 10.62 10.63 10.42 10.51 360,247 -0.04(-0.38%)
Apr 12, 2005 10.14 10.57 10.04 10.55 398,168 +0.38(+3.74%)
Apr 11, 2005 9.980 10.23 9.950 10.17 291,468 +0.17(+1.70%)
Apr 08, 2005 10.16 10.16 10.00 10.00 150,405 -0.09(-0.89%)
Apr 07, 2005 10.13 10.13 9.980 10.09 248,013 +0.03(+0.30%)
Apr 06, 2005 10.03 10.10 9.980 10.06 227,605 -0.02(-0.20%)
Apr 05, 2005 10.00 10.15 9.950 10.08 247,493 +0.01(+0.10%)
Apr 04, 2005 10.15 10.31 9.960 10.07 461,537 -0.17(-1.66%)
Apr 01, 2005 10.59 10.63 10.13 10.24 434,715 -0.22(-2.10%)
Mar 31, 2005 10.59 10.64 10.30 10.46 224,063 -0.06(-0.57%)
Mar 30, 2005 10.41 10.61 10.15 10.52 590,697 +0.72(+7.35%)
Mar 29, 2005 10.22 10.22 9.750 9.800 416,563 -0.46(-4.48%)
Mar 28, 2005 10.20 10.45 10.19 10.26 216,528 +0.00(+0.00%)
Mar 24, 2005 10.14 10.32 9.900 10.26 499,276 +0.08(+0.79%)
Mar 23, 2005 10.41 10.57 10.16 10.18 167,751 -0.26(-2.49%)
Mar 22, 2005 10.55 10.65 10.38 10.44 169,331 -0.11(-1.04%)
Mar 21, 2005 10.38 10.55 10.18 10.55 304,317 +0.13(+1.25%)
Mar 18, 2005 10.51 10.55 10.42 10.42 321,932 -0.09(-0.86%)
Mar 17, 2005 10.50 10.55 10.42 10.51 212,783 +0.00(+0.00%)
Mar 16, 2005 10.63 10.76 10.50 10.51 160,516 -0.19(-1.78%)
Mar 15, 2005 10.71 10.90 10.64 10.70 193,581 -0.11(-1.02%)
Mar 14, 2005 10.60 10.91 10.60 10.81 232,180 +0.14(+1.31%)
Mar 11, 2005 10.69 10.82 10.57 10.67 295,934 -0.02(-0.19%)
Mar 10, 2005 10.75 11.04 10.68 10.69 582,041 -0.06(-0.56%)
Mar 09, 2005 10.90 10.99 10.70 10.75 892,544 -0.09(-0.83%)
Mar 08, 2005 10.87 11.15 10.82 10.84 594,406 -0.05(-0.46%)
Mar 07, 2005 11.06 11.20 10.88 10.89 279,182 -0.13(-1.18%)
Mar 04, 2005 10.88 11.19 10.88 11.02 401,665 +0.16(+1.47%)
Mar 03, 2005 11.09 11.10 10.75 10.86 256,930 -0.17(-1.54%)
Mar 02, 2005 10.95 11.15 10.81 11.03 212,849 +0.03(+0.27%)
Mar 01, 2005 10.80 11.12 10.80 11.00 237,926 +0.23(+2.14%)
Feb 28, 2005 10.90 11.20 10.70 10.77 363,584 -0.13(-1.19%)
Feb 25, 2005 10.81 10.93 10.75 10.90 186,023 +0.08(+0.74%)
Feb 24, 2005 10.68 10.90 10.52 10.82 203,928 +0.07(+0.65%)
Feb 23, 2005 10.75 10.99 10.59 10.75 169,038 +0.06(+0.56%)
Feb 22, 2005 10.99 11.05 10.59 10.69 297,504 -0.28(-2.55%)
Feb 18, 2005 10.98 11.10 10.81 10.97 274,523 +0.01(+0.09%)
Feb 17, 2005 11.33 11.43 10.89 10.96 562,365 -0.18(-1.62%)
Feb 16, 2005 10.65 11.41 10.57 11.14 706,832 +0.55(+5.19%)
Feb 15, 2005 11.16 11.35 10.48 10.59 674,594 -0.52(-4.68%)
Feb 14, 2005 10.82 11.27 10.63 11.11 790,672 +0.29(+2.68%)
Feb 11, 2005 10.40 11.00 10.40 10.82 1,001,724 +0.47(+4.54%)
Feb 10, 2005 10.27 10.48 10.26 10.35 820,187 +0.04(+0.39%)
Feb 09, 2005 9.910 10.46 9.910 10.31 1,346,269 -0.13(-1.25%)
Feb 08, 2005 10.23 10.68 10.23 10.44 374,353 +0.18(+1.75%)
Feb 07, 2005 10.16 10.26 10.10 10.26 389,112 +0.19(+1.89%)
Feb 04, 2005 10.00 10.15 9.920 10.07 197,496 +0.09(+0.90%)
Feb 03, 2005 9.880 10.10 9.800 9.980 847,463 +0.13(+1.32%)
Feb 02, 2005 9.580 9.850 9.390 9.850 544,392 +0.32(+3.36%)
Feb 01, 2005 9.500 9.600 9.400 9.530 286,110 +0.13(+1.38%)
Jan 31, 2005 9.140 9.520 8.990 9.400 320,960 +0.30(+3.30%)
Jan 28, 2005 9.110 9.150 8.880 9.100 585,863 +0.12(+1.34%)
Jan 27, 2005 9.200 9.200 8.950 8.980 632,407 -0.19(-2.07%)
Jan 26, 2005 8.960 9.190 8.900 9.170 513,185 +0.17(+1.89%)
Jan 25, 2005 9.070 9.250 8.900 9.000 585,168 -0.08(-0.88%)
Jan 24, 2005 9.400 9.450 9.000 9.080 421,905 -0.06(-0.66%)
Jan 21, 2005 9.200 9.540 9.120 9.140 339,520 +0.10(+1.11%)
Jan 20, 2005 9.400 9.400 9.000 9.040 396,008 -0.39(-4.14%)
Jan 19, 2005 9.480 9.570 9.250 9.430 589,468 +0.02(+0.21%)
Jan 18, 2005 9.140 9.480 9.000 9.410 1,230,280 +0.59(+6.69%)
Jan 14, 2005 9.100 9.100 8.810 8.820 1,110,338 -0.14(-1.56%)
Jan 13, 2005 9.450 9.550 8.830 8.960 1,666,221 -0.39(-4.17%)
Jan 12, 2005 9.840 10.02 9.310 9.350 618,358 -0.37(-3.81%)
Jan 11, 2005 10.19 10.19 9.630 9.720 488,269 -0.37(-3.62%)
Jan 10, 2005 10.24 10.43 10.01 10.09 524,090 +0.06(+0.55%)
Jan 07, 2005 10.41 10.42 9.920 10.03 364,586 -0.05(-0.50%)
Jan 06, 2005 10.55 10.55 10.01 10.08 340,891 -0.24(-2.33%)
Jan 05, 2005 11.09 11.09 10.15 10.32 1,325,187 -0.58(-5.32%)
Jan 04, 2005 11.41 11.48 10.65 10.90 856,533 -0.43(-3.80%)
Jan 03, 2005 11.84 11.90 11.19 11.33 795,798 -0.47(-3.98%)
Dec 31, 2004 12.05 12.05 11.76 11.80 260,800 -0.13(-1.09%)
Dec 30, 2004 12.05 12.05 11.80 11.93 288,200 +0.11(+0.93%)
Dec 29, 2004 11.95 11.98 11.74 11.82 305,100 -0.05(-0.42%)
Dec 28, 2004 11.65 11.88 11.45 11.87 367,800 +0.32(+2.77%)
Dec 27, 2004 12.05 12.09 11.48 11.55 612,500 -0.23(-1.95%)
Dec 23, 2004 12.00 12.01 11.75 11.78 322,300 -0.12(-0.97%)
Dec 22, 2004 12.08 12.10 11.03 11.89 2,289,200 -1.03(-7.93%)
Dec 21, 2004 12.50 13.20 12.36 12.92 989,400 +0.67(+5.48%)
Dec 20, 2004 12.39 12.60 12.15 12.25 1,341,500 +0.45(+3.81%)
Dec 17, 2004 11.71 11.89 11.60 11.80 524,500 +0.21(+1.81%)
Dec 16, 2004 11.56 11.85 11.52 11.59 407,800 -0.06(-0.52%)
Dec 15, 2004 11.95 12.00 11.53 11.65 736,400 -0.26(-2.18%)
Dec 14, 2004 11.66 11.92 11.65 11.91 296,200 +0.18(+1.53%)
Dec 13, 2004 11.50 11.73 11.30 11.73 354,200 +0.32(+2.80%)
Dec 10, 2004 11.44 11.47 11.14 11.41 224,400 +0.22(+1.97%)
Dec 09, 2004 11.44 11.45 11.00 11.19 355,700 -0.43(-3.70%)
Dec 08, 2004 11.41 11.68 11.35 11.62 239,200 +0.15(+1.31%)
Dec 07, 2004 11.85 11.95 11.41 11.47 610,400 -0.45(-3.78%)
Dec 06, 2004 11.79 12.09 11.44 11.92 644,100 +0.12(+1.02%)
Dec 03, 2004 10.63 11.84 10.55 11.80 1,431,600 +1.29(+12.27%)
Dec 02, 2004 10.50 10.65 10.24 10.51 592,800 -0.03(-0.28%)
Dec 01, 2004 10.48 10.65 10.39 10.54 336,600 +0.16(+1.54%)
Nov 30, 2004 10.25 10.55 10.07 10.38 925,700 -0.34(-3.17%)
Nov 29, 2004 10.98 11.05 10.51 10.72 656,800 -0.09(-0.83%)
Nov 26, 2004 10.85 10.95 10.80 10.81 87,700 -0.09(-0.83%)
Nov 24, 2004 10.67 10.96 10.45 10.90 689,000 +0.48(+4.61%)
Nov 23, 2004 10.40 10.50 10.25 10.42 251,800 +0.07(+0.68%)
Nov 22, 2004 10.25 10.35 10.24 10.35 359,600 +0.08(+0.78%)
Nov 19, 2004 10.22 10.38 10.21 10.27 322,200 +0.02(+0.20%)
Nov 18, 2004 10.30 10.38 10.15 10.25 383,700 -0.07(-0.68%)
Nov 17, 2004 9.800 10.37 9.790 10.32 839,800 +0.54(+5.52%)
Nov 16, 2004 9.550 9.790 9.550 9.780 350,800 +0.24(+2.52%)
Nov 15, 2004 9.450 9.580 9.310 9.540 363,500 +0.19(+2.03%)
Nov 12, 2004 9.350 9.430 9.250 9.350 328,900 -0.03(-0.32%)
Nov 11, 2004 9.790 9.800 9.270 9.380 416,300 -0.19(-1.99%)
Nov 10, 2004 9.770 9.840 9.470 9.570 301,800 -0.27(-2.74%)
Nov 09, 2004 9.730 9.860 9.560 9.840 320,900 +0.24(+2.50%)
Nov 08, 2004 9.490 9.800 9.310 9.600 323,800 +0.21(+2.24%)
Nov 05, 2004 9.280 9.540 9.220 9.390 330,600 +0.18(+1.95%)
Nov 04, 2004 9.310 9.350 9.130 9.210 417,700 -0.04(-0.43%)
Nov 03, 2004 9.560 9.710 9.160 9.250 518,100 -0.13(-1.39%)
Nov 02, 2004 9.510 9.570 9.210 9.380 605,700 -0.05(-0.53%)
Nov 01, 2004 9.300 9.600 9.250 9.430 272,100 +0.06(+0.69%)
Oct 29, 2004 9.710 9.750 9.300 9.365 346,100 -0.32(-3.35%)
Oct 28, 2004 9.230 9.690 9.210 9.690 556,600 +0.43(+4.64%)
Oct 27, 2004 8.400 9.390 8.250 9.260 3,058,000 +0.30(+3.35%)
Oct 26, 2004 9.520 9.520 8.900 8.960 538,400 -0.55(-5.78%)
Oct 25, 2004 9.600 9.700 9.380 9.510 512,800 -0.16(-1.65%)
Oct 22, 2004 9.860 10.00 9.580 9.670 301,500 -0.30(-3.01%)
Oct 21, 2004 9.710 10.17 9.640 9.970 305,400 +0.18(+1.84%)
Oct 20, 2004 9.710 9.920 9.680 9.790 234,200 +0.01(+0.10%)
Oct 19, 2004 9.840 10.17 9.680 9.780 198,800 +0.02(+0.20%)
Oct 18, 2004 9.600 9.890 9.480 9.760 290,200 +0.16(+1.67%)
Oct 15, 2004 9.740 9.960 9.600 9.600 227,800 -0.03(-0.31%)
Oct 14, 2004 10.00 10.00 9.590 9.630 461,800 -0.37(-3.70%)
Oct 13, 2004 10.25 10.30 9.970 10.00 427,200 -0.01(-0.10%)
Oct 12, 2004 9.940 10.13 9.800 10.01 266,200 -0.04(-0.40%)
Oct 11, 2004 10.00 10.10 9.950 10.05 146,100 +0.05(+0.50%)
Oct 08, 2004 9.910 10.16 9.850 10.00 551,300 -0.17(-1.67%)
Oct 07, 2004 10.32 10.54 10.12 10.17 357,800 -0.13(-1.26%)
Oct 06, 2004 10.45 10.46 9.910 10.30 852,100 -0.10(-0.96%)
Oct 05, 2004 9.440 10.42 9.440 10.40 1,278,900 +0.85(+8.90%)
Oct 04, 2004 9.560 9.600 9.230 9.550 761,800 +0.24(+2.58%)
Oct 01, 2004 9.090 9.440 8.900 9.310 1,260,300 +0.42(+4.72%)
Sep 30, 2004 9.040 9.050 8.680 8.890 717,800 -0.13(-1.44%)
Sep 29, 2004 8.990 9.160 8.840 9.020 635,000 +0.02(+0.22%)
Sep 28, 2004 9.340 9.370 8.900 9.000 1,046,500 -0.45(-4.76%)
Sep 27, 2004 9.700 9.840 9.380 9.450 502,500 -0.37(-3.77%)
Sep 24, 2004 10.30 10.30 9.780 9.820 591,100 -0.39(-3.82%)
Sep 23, 2004 10.30 10.65 10.21 10.21 672,100 +0.15(+1.49%)
Sep 22, 2004 10.42 10.45 10.00 10.06 264,900 -0.38(-3.64%)
Sep 21, 2004 10.07 10.67 9.930 10.44 419,800 +0.65(+6.64%)
Sep 20, 2004 9.930 10.10 9.760 9.790 415,200 -0.07(-0.71%)
Sep 17, 2004 10.28 10.55 9.830 9.860 657,700 -0.28(-2.76%)
Sep 16, 2004 10.23 10.45 10.04 10.14 429,000 -0.01(-0.10%)
Sep 15, 2004 10.66 10.71 10.10 10.15 360,000 -0.63(-5.84%)
Sep 14, 2004 11.55 11.55 10.68 10.78 602,100 -0.50(-4.43%)
Sep 13, 2004 10.38 11.45 10.30 11.28 828,100 +1.00(+9.73%)
Sep 10, 2004 9.600 10.30 9.490 10.28 1,905,800 +0.69(+7.19%)
Sep 09, 2004 9.570 9.670 9.380 9.590 392,700 -0.01(-0.10%)
Sep 08, 2004 9.650 9.840 9.500 9.600 262,000 +0.00(+0.00%)
Sep 07, 2004 9.550 9.750 9.400 9.600 357,900 +0.16(+1.69%)
Sep 03, 2004 9.700 9.700 9.390 9.440 140,700 -0.26(-2.68%)
Sep 02, 2004 9.470 9.950 9.410 9.700 224,500 +0.18(+1.89%)
Sep 01, 2004 9.530 10.00 9.420 9.520 358,700 +0.09(+0.95%)
Aug 31, 2004 10.01 10.12 9.350 9.430 373,100 -0.52(-5.23%)
Aug 30, 2004 10.15 10.16 9.900 9.950 179,600 -0.24(-2.36%)
Aug 27, 2004 10.07 10.22 9.960 10.19 271,400 +0.16(+1.60%)
Aug 26, 2004 10.30 10.30 9.930 10.03 296,000 -0.16(-1.57%)
Aug 25, 2004 9.760 10.20 9.500 10.19 276,500 +0.50(+5.16%)
Aug 24, 2004 9.800 10.19 9.650 9.690 149,900 -0.06(-0.62%)
Aug 23, 2004 9.940 10.08 9.680 9.750 131,500 -0.15(-1.52%)
Aug 20, 2004 9.860 9.990 9.700 9.900 336,900 +0.10(+1.02%)
Aug 19, 2004 10.05 10.05 9.700 9.800 223,000 -0.17(-1.71%)
Aug 18, 2004 9.450 9.970 9.350 9.970 358,200 +0.49(+5.17%)
Aug 17, 2004 9.220 10.10 9.220 9.480 476,600 +0.20(+2.16%)
Aug 16, 2004 9.070 9.400 9.050 9.280 349,200 +0.17(+1.87%)
Aug 13, 2004 9.350 9.350 9.050 9.110 347,000 +0.01(+0.11%)
Aug 12, 2004 9.400 9.500 9.010 9.100 407,500 -0.35(-3.70%)
Aug 11, 2004 10.05 10.10 9.250 9.450 770,700 -0.97(-9.31%)
Aug 10, 2004 9.830 10.50 9.770 10.42 281,900 +0.67(+6.87%)
Aug 09, 2004 9.900 10.09 9.650 9.750 511,100 -0.21(-2.11%)
Aug 06, 2004 10.06 10.14 9.700 9.960 315,100 -0.35(-3.39%)
Aug 05, 2004 10.61 10.90 10.27 10.31 433,500 -0.12(-1.15%)
Aug 04, 2004 10.61 10.63 10.27 10.43 218,400 -0.22(-2.07%)
Aug 03, 2004 10.95 11.14 10.40 10.65 410,100 -0.36(-3.27%)
Aug 02, 2004 11.35 11.42 10.75 11.01 755,000 -0.47(-4.09%)
Jul 30, 2004 9.860 11.64 9.780 11.48 1,320,500 +1.60(+16.19%)
Jul 29, 2004 8.940 9.920 8.830 9.880 719,600 +1.13(+12.91%)
Jul 28, 2004 9.100 9.140 8.470 8.750 839,600 -0.30(-3.31%)
Jul 27, 2004 8.530 9.050 8.530 9.050 438,500 +0.59(+6.97%)
Jul 26, 2004 8.510 8.700 8.400 8.460 491,700 -0.07(-0.82%)
Jul 23, 2004 8.790 8.810 8.350 8.530 596,100 -0.18(-2.07%)
Jul 22, 2004 8.650 8.950 8.400 8.710 365,800 +0.04(+0.46%)
Jul 21, 2004 9.230 9.250 8.670 8.670 300,100 -0.03(-0.34%)
Jul 20, 2004 8.670 9.050 8.570 8.700 608,000 +0.06(+0.69%)
Jul 19, 2004 8.920 9.050 8.550 8.640 260,500 -0.28(-3.14%)
Jul 16, 2004 8.970 9.160 8.860 8.920 254,700 -0.06(-0.67%)
Jul 15, 2004 9.050 9.150 8.660 8.980 525,100 -0.05(-0.55%)
Jul 14, 2004 9.250 9.330 8.750 9.030 381,200 -0.16(-1.74%)
Jul 13, 2004 9.350 9.590 9.130 9.190 249,400 -0.13(-1.39%)
Jul 12, 2004 9.460 9.530 9.050 9.320 440,100 -0.18(-1.89%)
Jul 09, 2004 9.600 9.720 9.500 9.500 148,600 +0.08(+0.85%)
Jul 08, 2004 9.510 9.750 9.420 9.420 525,800 -0.24(-2.48%)
Jul 07, 2004 9.590 9.850 9.360 9.660 832,300 +0.18(+1.90%)
Jul 06, 2004 10.53 10.53 9.430 9.480 1,311,700 -0.73(-7.15%)
Jul 02, 2004 10.40 10.47 10.10 10.21 941,000 -0.29(-2.76%)
Jul 01, 2004 11.44 11.49 10.34 10.50 2,472,500 -1.35(-11.39%)
Jun 30, 2004 12.39 12.42 11.70 11.85 625,200 -0.40(-3.27%)
Jun 29, 2004 12.10 12.40 12.00 12.25 610,400 +0.05(+0.41%)
Jun 28, 2004 11.99 12.50 11.94 12.20 507,400 +0.34(+2.87%)
Jun 25, 2004 11.79 12.51 11.25 11.86 1,970,100 +0.08(+0.68%)
Jun 24, 2004 12.12 12.13 11.57 11.78 651,200 -0.34(-2.81%)
Jun 23, 2004 12.07 12.28 11.78 12.12 622,800 +0.11(+0.92%)
Jun 22, 2004 11.44 12.04 11.44 12.01 273,600 +0.42(+3.62%)
Jun 21, 2004 11.63 11.86 11.38 11.59 242,300 -0.03(-0.26%)
Jun 18, 2004 11.65 11.76 11.61 11.62 365,300 -0.08(-0.68%)
Jun 17, 2004 11.95 12.00 11.45 11.70 457,000 -0.40(-3.31%)
Jun 16, 2004 12.11 12.20 11.81 12.10 275,700 +0.07(+0.58%)
Jun 15, 2004 11.40 12.32 11.39 12.03 797,400 +0.62(+5.43%)
Jun 14, 2004 11.54 11.62 11.39 11.41 382,700 -0.13(-1.13%)
Jun 10, 2004 11.03 11.55 11.03 11.54 596,400 +0.50(+4.53%)
Jun 09, 2004 11.05 11.26 11.00 11.04 160,900 -0.10(-0.90%)
Jun 08, 2004 11.39 11.50 11.06 11.14 222,900 -0.36(-3.13%)
Jun 07, 2004 11.18 11.50 11.15 11.50 188,600 +0.36(+3.23%)
Jun 04, 2004 11.15 11.35 11.10 11.14 173,900 +0.22(+2.01%)
Jun 03, 2004 11.05 11.35 10.91 10.92 311,400 -0.21(-1.89%)
Jun 02, 2004 11.36 11.50 11.13 11.13 259,900 -0.32(-2.79%)
Jun 01, 2004 11.21 11.59 11.20 11.45 206,800 +0.05(+0.44%)
May 28, 2004 11.54 11.57 11.21 11.40 340,000 -0.19(-1.64%)
May 27, 2004 11.20 11.66 11.12 11.59 1,038,000 +0.41(+3.67%)
May 26, 2004 10.64 11.27 10.55 11.18 624,200 +0.43(+4.00%)
May 25, 2004 10.50 10.78 10.27 10.75 474,600 +0.07(+0.66%)
May 24, 2004 10.54 10.80 10.41 10.68 405,300 +0.23(+2.20%)
May 21, 2004 10.54 10.65 10.35 10.45 791,000 -0.07(-0.67%)
May 20, 2004 10.53 10.86 10.33 10.52 708,100 +0.07(+0.67%)
May 19, 2004 10.20 10.75 10.10 10.45 602,500 +0.26(+2.55%)
May 18, 2004 10.02 10.27 9.920 10.19 525,300 +0.16(+1.60%)
May 17, 2004 10.28 10.29 9.750 10.03 969,300 -0.36(-3.46%)
May 14, 2004 10.09 10.43 9.250 10.39 4,155,900 -0.91(-8.05%)
May 13, 2004 11.44 11.55 11.21 11.30 325,100 -0.31(-2.67%)
May 12, 2004 11.69 11.79 11.10 11.61 322,100 -0.16(-1.36%)
May 11, 2004 11.40 11.80 11.40 11.77 273,800 +0.52(+4.62%)
May 10, 2004 11.50 11.62 10.95 11.25 407,600 -0.33(-2.85%)
May 07, 2004 11.80 12.22 11.51 11.58 417,100 -0.17(-1.45%)
May 06, 2004 11.60 12.03 11.25 11.75 622,200 -0.03(-0.25%)
May 05, 2004 11.46 12.18 11.44 11.78 602,700 +0.15(+1.29%)
May 04, 2004 11.24 11.88 11.10 11.63 466,200 +0.38(+3.38%)
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.