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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.15 -0.16 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 4.852 4.914 4.784 4.857 1,263,598 +0.01(+0.11%)
Apr 28, 2005 4.825 4.855 4.811 4.852 928,592 +0.06(+1.18%)
Apr 27, 2005 4.825 4.868 4.787 4.795 990,548 +0.01(+0.23%)
Apr 26, 2005 4.798 4.865 4.782 4.784 1,462,079 -0.02(-0.34%)
Apr 25, 2005 4.852 4.863 4.714 4.801 1,064,005 -0.05(-1.06%)
Apr 22, 2005 4.906 4.906 4.828 4.852 432,205 -0.06(-1.21%)
Apr 21, 2005 4.941 4.960 4.900 4.911 411,801 -0.02(-0.44%)
Apr 20, 2005 4.995 5.014 4.922 4.933 221,111 -0.09(-1.72%)
Apr 19, 2005 5.022 5.067 4.979 5.019 670,011 -0.00(-0.05%)
Apr 18, 2005 5.054 5.054 4.946 5.022 762,759 -0.09(-1.69%)
Apr 15, 2005 5.248 5.248 5.078 5.108 414,027 -0.18(-3.37%)
Apr 14, 2005 5.283 5.318 5.262 5.286 457,433 -0.01(-0.20%)
Apr 13, 2005 5.364 5.377 5.243 5.297 435,915 -0.04(-0.81%)
Apr 12, 2005 5.297 5.340 5.194 5.340 698,577 +0.02(+0.41%)
Apr 11, 2005 5.326 5.340 5.310 5.318 520,130 -0.01(-0.15%)
Apr 08, 2005 5.256 5.386 5.256 5.326 360,975 -0.02(-0.30%)
Apr 07, 2005 5.313 5.351 5.264 5.342 277,502 +0.03(+0.61%)
Apr 06, 2005 5.243 5.326 5.243 5.310 444,819 +0.03(+0.61%)
Apr 05, 2005 5.302 5.307 5.256 5.278 242,628 -0.01(-0.10%)
Apr 04, 2005 5.329 5.329 5.264 5.283 487,112 -0.02(-0.31%)
Apr 01, 2005 5.216 5.329 5.216 5.299 1,320,360 +0.25(+4.91%)
Mar 31, 2005 5.041 5.116 5.005 5.051 617,330 -0.01(-0.11%)
Mar 30, 2005 4.973 5.057 4.973 5.057 1,455,401 +0.11(+2.18%)
Mar 29, 2005 5.078 5.084 4.933 4.949 1,215,369 -0.16(-3.22%)
Mar 28, 2005 5.175 5.197 5.103 5.113 514,194 -0.01(-0.26%)
Mar 24, 2005 5.178 5.229 5.113 5.127 334,634 -0.08(-1.50%)
Mar 23, 2005 5.270 5.294 5.175 5.205 2,197,756 +0.10(+2.01%)
Mar 22, 2005 5.202 5.216 5.086 5.103 1,254,323 -0.03(-0.53%)
Mar 21, 2005 5.202 5.202 5.081 5.129 1,204,240 +0.08(+1.49%)
Mar 18, 2005 5.108 5.138 5.030 5.054 920,060 +0.07(+1.35%)
Mar 17, 2005 5.014 5.032 4.946 4.987 487,483 +0.04(+0.82%)
Mar 16, 2005 4.962 4.989 4.919 4.946 346,877 -0.02(-0.43%)
Mar 15, 2005 5.003 5.022 4.935 4.968 1,754,050 +0.09(+1.77%)
Mar 14, 2005 4.987 4.995 4.863 4.882 1,881,671 -0.11(-2.11%)
Mar 11, 2005 4.987 5.008 4.957 4.987 1,452,433 +0.08(+1.65%)
Mar 10, 2005 5.100 5.100 4.811 4.906 1,962,176 -0.21(-4.06%)
Mar 09, 2005 5.189 5.202 5.108 5.113 1,166,769 -0.07(-1.30%)
Mar 08, 2005 5.119 5.200 5.119 5.181 622,524 +0.06(+1.21%)
Mar 07, 2005 5.081 5.121 5.067 5.119 849,200 +0.02(+0.48%)
Mar 04, 2005 5.094 5.121 5.081 5.094 1,673,173 -0.12(-2.33%)
Mar 03, 2005 5.138 5.232 5.138 5.216 1,095,910 -0.01(-0.15%)
Mar 02, 2005 5.202 5.229 5.154 5.224 924,141 -0.01(-0.10%)
Mar 01, 2005 5.270 5.321 5.229 5.229 1,253,581 +0.05(+0.99%)
Feb 28, 2005 5.224 5.224 5.121 5.178 655,542 -0.02(-0.41%)
Feb 25, 2005 5.175 5.243 5.163 5.200 1,618,267 -0.13(-2.43%)
Feb 24, 2005 5.315 5.351 5.305 5.329 3,651,674 -0.09(-1.69%)
Feb 23, 2005 5.367 5.445 5.367 5.421 1,266,566 +0.03(+0.55%)
Feb 22, 2005 5.391 5.429 5.372 5.391 1,216,111 -0.04(-0.74%)
Feb 18, 2005 5.399 5.434 5.399 5.431 1,442,416 -0.04(-0.64%)
Feb 17, 2005 5.472 5.531 5.464 5.466 1,309,972 -0.03(-0.54%)
Feb 16, 2005 5.499 5.550 5.472 5.496 571,698 -0.02(-0.39%)
Feb 15, 2005 5.472 5.547 5.472 5.518 2,700,450 +0.11(+2.04%)
Feb 14, 2005 5.394 5.464 5.394 5.407 1,436,109 +0.01(+0.15%)
Feb 11, 2005 5.391 5.404 5.342 5.399 719,353 +0.02(+0.30%)
Feb 10, 2005 5.342 5.394 5.342 5.383 460,772 -0.00(-0.05%)
Feb 09, 2005 5.380 5.399 5.326 5.386 585,796 +0.01(+0.10%)
Feb 08, 2005 5.391 5.418 5.353 5.380 2,007,066 -0.04(-0.80%)
Feb 07, 2005 5.472 5.472 5.410 5.423 850,684 -0.05(-0.89%)
Feb 04, 2005 5.396 5.542 5.396 5.472 861,443 +0.03(+0.50%)
Feb 03, 2005 5.472 5.547 5.418 5.445 809,504 -0.14(-2.51%)
Feb 02, 2005 5.612 5.655 5.534 5.585 636,251 -0.06(-1.10%)
Feb 01, 2005 5.601 5.696 5.580 5.647 899,284 +0.05(+0.96%)
Jan 31, 2005 5.607 5.679 5.590 5.593 616,588 +0.02(+0.29%)
Jan 28, 2005 5.647 5.660 5.526 5.577 828,054 -0.06(-1.15%)
Jan 27, 2005 5.674 5.677 5.634 5.642 524,582 +0.01(+0.10%)
Jan 26, 2005 5.660 5.706 5.566 5.636 1,470,241 -0.00(-0.05%)
Jan 25, 2005 5.660 5.693 5.547 5.639 498,984 -0.02(-0.38%)
Jan 24, 2005 5.849 5.849 5.628 5.660 1,578,941 -0.12(-2.14%)
Jan 21, 2005 5.615 5.784 5.609 5.784 1,511,421 +0.00(+0.05%)
Jan 20, 2005 5.863 5.863 5.728 5.782 777,970 -0.08(-1.38%)
Jan 19, 2005 5.890 5.903 5.822 5.863 835,102 +0.03(+0.46%)
Jan 18, 2005 5.782 5.841 5.768 5.836 686,335 -0.08(-1.41%)
Jan 14, 2005 5.855 5.930 5.855 5.919 280,840 +0.08(+1.43%)
Jan 13, 2005 5.806 5.898 5.806 5.836 603,603 +0.18(+3.19%)
Jan 12, 2005 5.607 5.679 5.607 5.655 874,428 +0.10(+1.84%)
Jan 11, 2005 5.687 5.690 5.553 5.553 530,518 -0.13(-2.37%)
Jan 10, 2005 5.768 5.790 5.687 5.687 345,764 -0.21(-3.61%)
Jan 07, 2005 5.922 5.979 5.868 5.900 1,092,942 +0.15(+2.58%)
Jan 06, 2005 5.728 5.776 5.714 5.752 756,452 +0.16(+2.89%)
Jan 05, 2005 5.674 5.674 5.566 5.590 597,297 -0.10(-1.71%)
Jan 04, 2005 5.755 5.822 5.615 5.687 1,175,302 -0.06(-1.12%)
Jan 03, 2005 5.666 5.836 5.666 5.752 1,156,382 +0.09(+1.52%)
Dec 31, 2004 5.580 5.784 5.574 5.666 1,005,759 +0.06(+1.15%)
Dec 30, 2004 5.569 5.620 5.553 5.601 575,037 +0.01(+0.24%)
Dec 29, 2004 5.574 5.620 5.555 5.588 770,921 -0.05(-0.81%)
Dec 28, 2004 5.634 5.647 5.566 5.634 565,762 -0.05(-0.85%)
Dec 27, 2004 5.639 5.687 5.582 5.682 635,509 +0.02(+0.29%)
Dec 23, 2004 5.660 5.682 5.631 5.666 486,741 +0.06(+1.01%)
Dec 22, 2004 5.593 5.642 5.558 5.609 265,259 -0.04(-0.67%)
Dec 21, 2004 5.717 5.717 5.596 5.647 518,646 -0.05(-0.95%)
Dec 20, 2004 5.706 5.709 5.634 5.701 776,115 -0.01(-0.14%)
Dec 17, 2004 5.620 5.709 5.607 5.709 974,595 +0.12(+2.07%)
Dec 16, 2004 5.607 5.642 5.550 5.593 2,312,393 +0.11(+1.97%)
Dec 15, 2004 5.391 5.553 5.391 5.485 3,691,370 +0.27(+5.17%)
Dec 14, 2004 5.337 5.337 5.162 5.216 2,770,197 -0.19(-3.49%)
Dec 13, 2004 5.431 5.483 5.334 5.404 1,313,311 -0.03(-0.50%)
Dec 10, 2004 5.507 5.507 5.407 5.431 1,925,819 -0.08(-1.37%)
Dec 09, 2004 5.593 5.647 5.418 5.507 5,275,506 -0.42(-7.14%)
Dec 08, 2004 5.981 5.992 5.930 5.930 320,908 -0.10(-1.70%)
Dec 07, 2004 6.065 6.103 6.011 6.032 575,408 -0.04(-0.58%)
Dec 06, 2004 6.019 6.089 6.016 6.068 1,323,328 -0.02(-0.35%)
Dec 03, 2004 6.076 6.103 6.054 6.089 1,576,715 -0.20(-3.17%)
Dec 02, 2004 6.148 6.383 6.148 6.289 1,213,514 +0.16(+2.64%)
Dec 01, 2004 6.024 6.143 6.024 6.127 1,855,701 +0.15(+2.48%)
Nov 30, 2004 6.006 6.014 5.970 5.979 299,019 -0.01(-0.22%)
Nov 29, 2004 5.968 5.997 5.968 5.992 671,124 +0.02(+0.41%)
Nov 26, 2004 6.068 6.068 5.968 5.968 222,966 -0.08(-1.38%)
Nov 24, 2004 6.068 6.086 6.030 6.051 1,204,240 +0.01(+0.09%)
Nov 23, 2004 5.941 6.046 5.930 6.046 597,297 +0.15(+2.61%)
Nov 22, 2004 5.925 5.930 5.882 5.892 425,898 +0.04(+0.74%)
Nov 19, 2004 5.795 5.871 5.795 5.849 1,746,630 +0.11(+1.88%)
Nov 18, 2004 5.822 5.849 5.731 5.741 683,738 -0.11(-1.84%)
Nov 17, 2004 5.674 5.849 5.674 5.849 527,550 +0.18(+3.09%)
Nov 16, 2004 5.687 5.731 5.660 5.674 246,709 -0.01(-0.24%)
Nov 15, 2004 5.768 5.774 5.666 5.687 177,334 -0.04(-0.71%)
Nov 12, 2004 5.701 5.744 5.634 5.728 366,911 +0.05(+0.95%)
Nov 11, 2004 5.642 5.693 5.612 5.674 252,274 +0.03(+0.57%)
Nov 10, 2004 5.663 5.674 5.609 5.642 504,920 -0.01(-0.24%)
Nov 09, 2004 5.660 5.687 5.644 5.655 474,127 -0.05(-0.80%)
Nov 08, 2004 5.531 5.701 5.528 5.701 1,343,361 +0.19(+3.52%)
Nov 05, 2004 5.512 5.566 5.475 5.507 652,945 +0.00(+0.05%)
Nov 04, 2004 5.553 5.553 5.418 5.504 437,399 -0.06(-1.07%)
Nov 03, 2004 5.512 5.590 5.512 5.563 917,834 +0.17(+3.10%)
Nov 02, 2004 5.364 5.431 5.337 5.396 1,127,815 +0.19(+3.73%)
Nov 01, 2004 5.140 5.253 5.140 5.202 690,416 +0.06(+1.21%)
Oct 29, 2004 5.132 5.210 5.129 5.140 312,746 +0.01(+0.16%)
Oct 28, 2004 5.092 5.138 5.070 5.132 240,773 +0.07(+1.33%)
Oct 27, 2004 5.014 5.067 4.973 5.065 456,320 +0.05(+1.02%)
Oct 26, 2004 4.984 5.014 4.960 5.014 735,677 -0.08(-1.59%)
Oct 25, 2004 5.116 5.124 5.073 5.094 464,110 -0.11(-2.17%)
Oct 22, 2004 5.259 5.294 5.202 5.208 1,089,974 +0.08(+1.63%)
Oct 21, 2004 5.094 5.127 5.078 5.124 1,312,569 -0.04(-0.68%)
Oct 20, 2004 5.148 5.218 5.132 5.159 943,432 -0.14(-2.65%)
Oct 19, 2004 5.202 5.353 5.189 5.299 1,991,855 +0.17(+3.31%)
Oct 18, 2004 5.116 5.162 5.116 5.129 540,906 +0.01(+0.26%)
Oct 15, 2004 5.054 5.116 5.035 5.116 638,477 +0.12(+2.43%)
Oct 14, 2004 5.094 5.113 4.976 4.995 875,541 -0.10(-1.96%)
Oct 13, 2004 5.116 5.140 5.081 5.094 1,248,017 +0.05(+1.07%)
Oct 12, 2004 5.041 5.051 4.946 5.041 964,208 -0.05(-1.06%)
Oct 11, 2004 5.014 5.103 5.014 5.094 695,238 +0.08(+1.61%)
Oct 08, 2004 5.054 5.062 5.011 5.014 1,854,959 +0.01(+0.27%)
Oct 07, 2004 5.000 5.027 4.989 5.000 2,099,072 +0.03(+0.54%)
Oct 06, 2004 5.035 5.065 4.965 4.973 2,149,898 -0.15(-2.89%)
Oct 05, 2004 5.148 5.154 5.094 5.121 1,085,893 +0.05(+1.06%)
Oct 04, 2004 4.938 5.081 4.938 5.067 2,230,032 +0.13(+2.73%)
Oct 01, 2004 4.811 4.935 4.811 4.933 1,564,473 +0.16(+3.45%)
Sep 30, 2004 4.717 4.784 4.717 4.768 1,652,398 +0.07(+1.49%)
Sep 29, 2004 4.790 4.817 4.696 4.698 731,967 -0.05(-0.97%)
Sep 28, 2004 4.784 4.784 4.696 4.744 493,790 -0.04(-0.85%)
Sep 27, 2004 4.838 4.852 4.774 4.784 1,177,528 -0.06(-1.28%)
Sep 24, 2004 4.879 4.882 4.838 4.846 1,076,247 +0.05(+1.01%)
Sep 23, 2004 4.879 4.914 4.787 4.798 1,238,000 -0.14(-2.84%)
Sep 22, 2004 4.960 4.987 4.908 4.938 1,331,119 -0.06(-1.24%)
Sep 21, 2004 5.022 5.046 5.000 5.000 1,682,077 +0.06(+1.20%)
Sep 20, 2004 4.914 5.051 4.914 4.941 2,406,625 +0.03(+0.55%)
Sep 17, 2004 4.919 4.919 4.884 4.914 637,735 +0.02(+0.50%)
Sep 16, 2004 4.825 4.903 4.825 4.890 921,915 +0.10(+2.14%)
Sep 15, 2004 4.795 4.809 4.784 4.787 96,086 -0.04(-0.73%)
Sep 14, 2004 4.811 4.849 4.787 4.822 402,155 +0.05(+1.13%)
Sep 13, 2004 4.655 4.820 4.655 4.768 278,243 +0.09(+1.84%)
Sep 10, 2004 4.642 4.758 4.642 4.682 83,102 +0.00(+0.06%)
Sep 09, 2004 4.690 4.690 4.634 4.679 240,031 -0.07(-1.48%)
Sep 08, 2004 4.798 4.798 4.733 4.749 201,448 -0.04(-0.73%)
Sep 07, 2004 4.717 4.784 4.704 4.784 521,985 +0.05(+0.97%)
Sep 03, 2004 4.731 4.825 4.693 4.739 320,908 +0.01(+0.17%)
Sep 02, 2004 4.620 4.744 4.593 4.731 434,431 +0.15(+3.36%)
Sep 01, 2004 4.504 4.634 4.504 4.577 480,805 +0.19(+4.43%)
Aug 31, 2004 4.337 4.394 4.328 4.383 268,227 +0.08(+1.88%)
Aug 30, 2004 4.259 4.324 4.259 4.302 174,366 +0.03(+0.69%)
Aug 27, 2004 4.264 4.313 4.210 4.272 308,665 +0.01(+0.25%)
Aug 26, 2004 4.259 4.272 4.181 4.262 178,076 -0.02(-0.57%)
Aug 25, 2004 4.264 4.326 4.256 4.286 428,866 -0.01(-0.31%)
Aug 24, 2004 4.294 4.305 4.237 4.299 464,481 +0.01(+0.13%)
Aug 23, 2004 4.404 4.480 4.272 4.294 435,915 -0.25(-5.57%)
Aug 20, 2004 4.528 4.574 4.528 4.547 209,610 +0.01(+0.24%)
Aug 19, 2004 4.421 4.555 4.421 4.536 863,669 +0.09(+2.00%)
Aug 18, 2004 4.415 4.448 4.380 4.448 527,179 +0.04(+0.79%)
Aug 17, 2004 4.396 4.448 4.396 4.412 333,892 -0.00(-0.06%)
Aug 16, 2004 4.399 4.431 4.386 4.415 435,915 -0.00(-0.06%)
Aug 13, 2004 4.399 4.448 4.394 4.418 377,669 +0.02(+0.43%)
Aug 12, 2004 4.421 4.421 4.394 4.399 125,766 -0.02(-0.43%)
Aug 11, 2004 4.402 4.431 4.399 4.418 340,941 +0.02(+0.43%)
Aug 10, 2004 4.407 4.421 4.383 4.399 313,859 -0.02(-0.49%)
Aug 09, 2004 4.421 4.504 4.407 4.421 444,819 +0.04(+0.92%)
Aug 06, 2004 4.394 4.480 4.361 4.380 436,657 -0.03(-0.67%)
Aug 05, 2004 4.434 4.518 4.394 4.410 294,196 -0.06(-1.45%)
Aug 04, 2004 4.421 4.499 4.394 4.474 279,356 -0.03(-0.60%)
Aug 03, 2004 4.461 4.528 4.450 4.501 612,878 +0.02(+0.42%)
Aug 02, 2004 4.448 4.518 4.421 4.483 920,060 -0.10(-2.23%)
Jul 30, 2004 4.650 4.650 4.493 4.585 404,752 -0.01(-0.18%)
Jul 29, 2004 4.542 4.609 4.542 4.593 348,361 +0.07(+1.61%)
Jul 28, 2004 4.474 4.526 4.407 4.520 3,831,976 +0.09(+2.13%)
Jul 27, 2004 4.448 4.515 4.421 4.426 1,071,795 -0.05(-1.08%)
Jul 26, 2004 4.488 4.520 4.421 4.474 543,503 -0.05(-1.13%)
Jul 23, 2004 4.569 4.574 4.477 4.526 546,471 -0.00(-0.06%)
Jul 22, 2004 4.555 4.572 4.394 4.528 715,272 -0.09(-2.04%)
Jul 21, 2004 4.749 4.782 4.612 4.623 1,446,126 -0.07(-1.49%)
Jul 20, 2004 4.625 4.701 4.609 4.693 1,243,936 +0.07(+1.46%)
Jul 19, 2004 4.636 4.650 4.558 4.625 1,162,688 +0.00(+0.06%)
Jul 16, 2004 4.555 4.650 4.547 4.623 782,793 +0.22(+4.89%)
Jul 15, 2004 4.421 4.448 4.369 4.407 520,872 -0.01(-0.30%)
Jul 14, 2004 4.461 4.488 4.386 4.421 691,529 -0.03(-0.61%)
Jul 13, 2004 4.448 4.472 4.431 4.448 605,458 -0.09(-1.90%)
Jul 12, 2004 4.501 4.563 4.501 4.534 900,026 -0.03(-0.71%)
Jul 09, 2004 4.561 4.650 4.547 4.566 791,325 -0.02(-0.35%)
Jul 08, 2004 4.644 4.644 4.512 4.582 598,039 -0.09(-2.02%)
Jul 07, 2004 4.631 4.717 4.582 4.677 1,092,200 +0.09(+1.94%)
Jul 06, 2004 4.677 4.706 4.585 4.588 2,241,162 +0.13(+2.96%)
Jul 02, 2004 4.448 4.485 4.407 4.456 1,242,452 +0.18(+4.29%)
Jul 01, 2004 4.245 4.326 4.245 4.272 1,143,026 +0.08(+1.93%)
Jun 30, 2004 4.178 4.264 4.154 4.191 1,578,199 +0.05(+1.17%)
Jun 29, 2004 4.191 4.218 4.116 4.143 294,938 +0.02(+0.39%)
Jun 28, 2004 4.191 4.218 4.100 4.127 467,449 -0.06(-1.54%)
Jun 25, 2004 4.178 4.243 4.156 4.191 1,374,525 +0.10(+2.37%)
Jun 24, 2004 4.156 4.218 4.003 4.094 1,067,714 -0.05(-1.11%)
Jun 23, 2004 4.003 4.162 3.989 4.140 2,776,875 +0.28(+7.26%)
Jun 22, 2004 3.814 3.895 3.814 3.860 899,284 +0.03(+0.84%)
Jun 21, 2004 3.814 3.881 3.798 3.828 957,530 +0.01(+0.21%)
Jun 18, 2004 3.814 3.876 3.806 3.819 949,739 -0.04(-0.98%)
Jun 17, 2004 3.968 3.968 3.844 3.857 608,797 -0.06(-1.65%)
Jun 16, 2004 3.855 3.943 3.846 3.922 430,350 -0.01(-0.27%)
Jun 15, 2004 3.908 3.960 3.898 3.933 807,649 +0.12(+3.26%)
Jun 14, 2004 3.892 3.895 3.793 3.809 829,538 -0.14(-3.62%)
Jun 10, 2004 3.989 4.003 3.933 3.952 595,442 -0.01(-0.27%)
Jun 09, 2004 4.041 4.049 3.962 3.962 1,043,600 -0.11(-2.78%)
Jun 08, 2004 4.043 4.097 4.030 4.076 1,057,698 +0.05(+1.27%)
Jun 07, 2004 3.954 4.027 3.954 4.024 1,892,430 +0.09(+2.26%)
Jun 04, 2004 3.935 3.989 3.927 3.935 1,882,042 -0.00(-0.07%)
Jun 03, 2004 4.151 4.151 3.855 3.938 3,789,312 -0.23(-5.44%)
Jun 02, 2004 4.259 4.286 4.138 4.165 2,587,298 -0.16(-3.62%)
Jun 01, 2004 4.299 4.340 4.299 4.321 1,302,923 -0.03(-0.74%)
May 28, 2004 4.334 4.364 4.299 4.353 1,456,514 -0.01(-0.19%)
May 27, 2004 4.353 4.367 4.334 4.361 1,912,834 +0.05(+1.06%)
May 26, 2004 4.299 4.351 4.299 4.315 1,539,987 -0.09(-2.14%)
May 25, 2004 4.329 4.488 4.259 4.410 2,154,721 -0.13(-2.97%)
May 24, 2004 4.577 4.582 4.488 4.545 744,209 -0.02(-0.53%)
May 21, 2004 4.561 4.609 4.542 4.569 792,438 +0.02(+0.47%)
May 20, 2004 4.639 4.639 4.448 4.547 2,007,437 -0.09(-1.92%)
May 19, 2004 4.380 4.712 4.380 4.636 3,456,532 +0.42(+10.04%)
May 18, 2004 4.116 4.213 4.084 4.213 1,943,627 +0.13(+3.17%)
May 17, 2004 4.059 4.129 3.976 4.084 1,566,699 -0.33(-7.45%)
May 14, 2004 4.448 4.448 4.367 4.412 310,520 -0.04(-0.85%)
May 13, 2004 4.407 4.518 4.407 4.450 379,895 +0.04(+0.98%)
May 12, 2004 4.434 4.534 4.394 4.407 616,588 -0.01(-0.30%)
May 11, 2004 4.191 4.461 4.191 4.421 1,272,502 +0.22(+5.33%)
May 10, 2004 4.132 4.245 4.124 4.197 2,156,947 -0.29(-6.49%)
May 07, 2004 4.650 4.771 4.407 4.488 1,728,080 -0.16(-3.48%)
May 06, 2004 4.852 4.852 4.582 4.650 1,373,412 -0.30(-6.05%)
May 05, 2004 5.094 5.094 4.933 4.949 1,648,688 -0.21(-4.13%)
May 04, 2004 5.049 5.202 4.987 5.162 806,907 +0.20(+4.08%)
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.