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

Resources Connect (NQ: RECN )

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 (%)
May 31, 2005 20.19 20.25 19.89 19.92 696,435 -0.16(-0.80%)
May 27, 2005 20.06 20.20 19.99 20.08 120,879 -0.01(-0.05%)
May 26, 2005 19.22 20.15 19.21 20.09 414,154 +0.82(+4.26%)
May 25, 2005 19.36 19.57 19.22 19.27 198,779 -0.28(-1.43%)
May 24, 2005 19.56 19.92 19.30 19.55 613,100 -0.11(-0.56%)
May 23, 2005 19.94 20.07 19.59 19.66 806,113 -0.12(-0.61%)
May 20, 2005 19.80 20.13 19.65 19.78 656,912 -0.07(-0.35%)
May 19, 2005 19.30 19.87 19.11 19.85 788,692 +0.35(+1.79%)
May 18, 2005 19.19 19.53 19.14 19.50 319,700 +0.38(+1.99%)
May 17, 2005 18.90 19.30 18.71 19.12 464,967 +0.12(+0.63%)
May 16, 2005 19.03 19.11 18.72 19.00 705,374 -0.04(-0.21%)
May 13, 2005 18.82 19.08 18.65 19.04 768,227 +0.22(+1.17%)
May 12, 2005 18.64 18.91 18.56 18.82 1,057,264 +0.32(+1.73%)
May 11, 2005 18.50 18.80 18.48 18.50 628,569 -0.02(-0.11%)
May 10, 2005 18.53 18.65 18.15 18.52 629,148 -0.01(-0.05%)
May 09, 2005 17.83 18.53 17.70 18.53 1,047,563 +0.83(+4.69%)
May 06, 2005 18.06 18.22 17.40 17.70 2,964,187 -0.29(-1.61%)
May 05, 2005 18.50 18.72 17.93 17.99 1,443,936 -0.65(-3.49%)
May 04, 2005 19.13 19.21 18.50 18.64 620,507 -0.35(-1.84%)
May 03, 2005 19.10 19.11 18.70 18.99 618,938 -0.20(-1.04%)
May 02, 2005 19.05 19.31 18.90 19.19 340,446 +0.08(+0.42%)
Apr 29, 2005 18.97 19.21 18.52 19.11 410,549 +0.11(+0.58%)
Apr 28, 2005 19.50 19.62 18.76 19.00 633,138 -0.62(-3.16%)
Apr 27, 2005 19.53 19.87 19.47 19.62 402,514 -0.07(-0.36%)
Apr 26, 2005 19.91 20.07 19.63 19.69 330,274 -0.40(-1.99%)
Apr 25, 2005 19.85 20.09 19.60 20.09 567,630 +0.43(+2.19%)
Apr 22, 2005 20.14 20.28 19.41 19.66 454,865 -0.62(-3.06%)
Apr 21, 2005 20.13 20.36 19.99 20.28 582,770 +0.18(+0.90%)
Apr 20, 2005 20.00 20.40 19.83 20.10 584,633 +0.10(+0.50%)
Apr 19, 2005 19.93 20.15 19.63 20.00 782,013 +0.05(+0.25%)
Apr 18, 2005 19.76 20.00 19.42 19.95 934,006 +0.13(+0.66%)
Apr 15, 2005 20.02 20.10 19.70 19.82 887,019 -0.24(-1.20%)
Apr 14, 2005 20.35 20.48 19.81 20.06 586,336 -0.34(-1.67%)
Apr 13, 2005 20.63 20.70 20.26 20.40 398,337 -0.19(-0.92%)
Apr 12, 2005 20.31 20.61 20.00 20.59 706,463 +0.18(+0.88%)
Apr 11, 2005 21.08 21.29 20.36 20.41 722,324 -0.83(-3.91%)
Apr 08, 2005 21.53 21.53 21.15 21.24 329,495 -0.30(-1.39%)
Apr 07, 2005 21.04 21.63 21.03 21.54 467,445 +0.47(+2.23%)
Apr 06, 2005 21.32 22.03 21.05 21.07 551,969 -0.25(-1.17%)
Apr 05, 2005 21.06 21.54 20.99 21.32 726,012 +0.26(+1.23%)
Apr 04, 2005 20.69 21.40 20.69 21.06 513,442 +0.10(+0.48%)
Apr 01, 2005 20.80 21.43 20.38 20.96 1,331,809 +0.03(+0.14%)
Mar 31, 2005 20.58 21.20 20.58 20.93 1,856,637 +0.31(+1.50%)
Mar 30, 2005 22.54 22.64 20.54 20.62 6,001,105 -2.43(-10.54%)
Mar 29, 2005 23.30 23.65 22.62 23.05 1,676,035 -0.33(-1.41%)
Mar 28, 2005 23.02 23.52 22.31 23.38 631,533 +0.30(+1.30%)
Mar 24, 2005 23.61 23.61 23.04 23.08 484,195 -0.38(-1.62%)
Mar 23, 2005 23.91 23.91 23.25 23.46 426,172 -0.46(-1.92%)
Mar 22, 2005 23.84 24.68 23.74 23.92 770,046 +0.09(+0.38%)
Mar 21, 2005 23.55 23.83 23.13 23.83 498,032 +0.49(+2.10%)
Mar 18, 2005 23.91 24.06 22.86 23.34 738,801 -0.48(-2.02%)
Mar 17, 2005 22.90 24.02 22.77 23.82 766,156 +1.08(+4.75%)
Mar 16, 2005 23.09 23.09 22.62 22.74 302,513 -0.17(-0.74%)
Mar 15, 2005 23.00 23.23 22.62 22.91 724,899 +0.12(+0.53%)
Mar 14, 2005 22.77 23.14 22.55 22.79 832,308 +0.00(+0.00%)
Mar 11, 2005 23.10 23.11 22.64 22.79 652,115 -0.30(-1.30%)
Mar 10, 2005 23.01 23.66 22.73 23.09 603,865 +0.14(+0.61%)
Mar 09, 2005 23.40 23.94 22.84 22.95 332,602 -0.53(-2.26%)
Mar 08, 2005 23.75 24.15 23.42 23.48 466,512 -0.12(-0.51%)
Mar 07, 2005 23.68 23.92 23.55 23.60 478,603 -0.22(-0.94%)
Mar 04, 2005 23.66 24.41 23.53 23.82 614,395 +0.29(+1.21%)
Mar 03, 2005 23.89 23.90 22.05 23.54 2,120,940 -0.12(-0.51%)
Mar 02, 2005 24.65 24.65 23.33 23.66 1,264,512 -0.82(-3.37%)
Mar 01, 2005 25.07 25.07 24.28 24.48 496,977 -0.39(-1.59%)
Feb 28, 2005 24.89 25.15 24.53 24.88 455,890 -0.07(-0.26%)
Feb 25, 2005 25.07 25.15 24.70 24.95 476,971 -0.13(-0.52%)
Feb 24, 2005 24.74 25.15 24.64 25.07 266,755 +0.34(+1.35%)
Feb 23, 2005 24.53 24.93 24.53 24.74 268,179 +0.23(+0.94%)
Feb 22, 2005 24.76 25.00 24.38 24.51 301,062 -0.31(-1.25%)
Feb 18, 2005 24.55 24.98 24.55 24.82 245,217 +0.37(+1.51%)
Feb 17, 2005 24.93 24.93 24.39 24.45 167,333 -0.38(-1.51%)
Feb 16, 2005 24.38 24.98 24.32 24.82 247,782 +0.38(+1.58%)
Feb 15, 2005 24.62 24.95 24.39 24.44 272,120 -0.04(-0.18%)
Feb 14, 2005 24.70 24.70 24.25 24.48 174,991 -0.29(-1.15%)
Feb 11, 2005 24.39 25.12 24.27 24.77 219,730 +0.31(+1.27%)
Feb 10, 2005 25.12 25.12 24.10 24.46 472,970 -0.52(-2.06%)
Feb 09, 2005 25.68 25.93 24.75 24.98 552,947 -0.25(-1.01%)
Feb 08, 2005 25.43 25.50 24.93 25.23 309,491 +0.07(+0.30%)
Feb 07, 2005 24.59 25.48 24.39 25.16 546,241 +0.52(+2.09%)
Feb 04, 2005 24.92 24.93 24.31 24.64 228,135 -0.18(-0.73%)
Feb 03, 2005 24.34 24.94 24.32 24.82 520,755 +0.35(+1.43%)
Feb 02, 2005 24.13 24.62 23.43 24.47 853,447 +0.30(+1.24%)
Feb 01, 2005 25.48 25.50 22.88 24.17 2,599,952 -1.33(-5.23%)
Jan 31, 2005 25.96 25.98 25.13 25.50 545,337 -0.07(-0.29%)
Jan 28, 2005 26.01 26.55 25.30 25.58 799,739 +0.13(+0.51%)
Jan 27, 2005 25.75 26.02 25.20 25.45 636,436 +0.18(+0.69%)
Jan 26, 2005 24.28 25.43 24.25 25.27 858,741 +1.09(+4.51%)
Jan 25, 2005 24.07 24.50 24.00 24.18 336,529 +0.20(+0.81%)
Jan 24, 2005 24.43 24.77 23.79 23.99 371,725 -0.56(-2.28%)
Jan 21, 2005 24.85 24.85 24.21 24.55 376,600 -0.15(-0.61%)
Jan 20, 2005 24.62 24.96 24.34 24.70 483,552 +0.03(+0.12%)
Jan 19, 2005 25.35 25.35 24.63 24.67 247,451 -0.57(-2.28%)
Jan 18, 2005 25.46 25.46 24.92 25.25 317,695 +0.04(+0.14%)
Jan 14, 2005 24.88 25.38 24.88 25.21 455,230 +0.22(+0.88%)
Jan 13, 2005 25.00 25.40 24.75 24.99 334,057 -0.07(-0.26%)
Jan 12, 2005 25.30 25.37 24.20 25.05 700,470 -0.19(-0.75%)
Jan 11, 2005 25.68 25.93 25.08 25.25 650,449 -0.43(-1.66%)
Jan 10, 2005 25.05 26.29 25.02 25.67 827,647 +0.46(+1.82%)
Jan 07, 2005 25.73 25.73 24.79 25.21 387,538 -0.44(-1.72%)
Jan 06, 2005 25.93 26.12 25.43 25.65 324,789 -0.23(-0.89%)
Jan 05, 2005 25.85 26.50 25.75 25.88 495,070 -0.05(-0.21%)
Jan 04, 2005 26.50 26.75 25.75 25.93 512,013 -0.54(-2.02%)
Jan 03, 2005 27.16 27.44 26.25 26.47 909,501 -0.69(-2.52%)
Dec 31, 2004 27.47 27.57 27.09 27.16 379,300 -0.29(-1.04%)
Dec 30, 2004 27.65 27.82 27.30 27.44 275,400 -0.22(-0.81%)
Dec 29, 2004 27.61 27.73 27.32 27.66 257,700 +0.11(+0.40%)
Dec 28, 2004 26.61 27.61 26.37 27.55 575,000 +0.98(+3.67%)
Dec 27, 2004 26.55 27.53 26.38 26.58 877,400 +0.03(+0.11%)
Dec 23, 2004 25.98 26.61 25.43 26.55 2,895,800 +3.25(+13.95%)
Dec 22, 2004 23.29 24.03 23.25 23.30 858,500 +0.12(+0.54%)
Dec 21, 2004 22.60 23.33 22.50 23.18 540,800 +0.62(+2.75%)
Dec 20, 2004 22.18 22.67 22.09 22.55 394,300 +0.36(+1.64%)
Dec 17, 2004 22.46 22.63 22.10 22.19 354,300 -0.29(-1.31%)
Dec 16, 2004 22.29 22.63 22.23 22.48 440,300 +0.25(+1.10%)
Dec 15, 2004 22.17 22.38 21.80 22.24 212,600 +0.17(+0.79%)
Dec 14, 2004 22.11 22.22 21.77 22.07 226,000 +0.07(+0.32%)
Dec 13, 2004 21.92 22.09 21.80 22.00 175,200 +0.06(+0.27%)
Dec 10, 2004 22.10 22.22 21.73 21.93 205,900 -0.17(-0.75%)
Dec 09, 2004 22.26 22.39 22.00 22.10 406,400 -0.27(-1.21%)
Dec 08, 2004 21.91 22.45 21.91 22.37 394,600 +0.42(+1.89%)
Dec 07, 2004 22.70 22.77 21.61 21.95 594,600 -0.57(-2.51%)
Dec 06, 2004 23.43 23.91 22.27 22.52 1,242,600 -1.50(-6.23%)
Dec 03, 2004 24.14 24.23 23.20 24.02 921,400 -0.36(-1.46%)
Dec 02, 2004 24.09 24.37 23.75 24.37 585,400 +0.35(+1.44%)
Dec 01, 2004 22.88 24.27 22.80 24.02 708,500 +1.34(+5.93%)
Nov 30, 2004 22.32 22.89 22.29 22.68 255,600 +0.36(+1.61%)
Nov 29, 2004 22.71 22.77 22.25 22.32 209,800 -0.12(-0.53%)
Nov 26, 2004 22.38 22.82 22.31 22.44 66,600 +0.14(+0.65%)
Nov 24, 2004 22.05 22.37 22.00 22.30 297,400 +0.30(+1.34%)
Nov 23, 2004 22.12 22.22 21.64 22.00 201,200 -0.07(-0.34%)
Nov 22, 2004 21.75 22.14 21.54 22.07 257,900 +0.13(+0.62%)
Nov 19, 2004 22.29 22.45 21.84 21.94 168,700 -0.43(-1.94%)
Nov 18, 2004 22.75 22.75 22.25 22.38 207,800 -0.36(-1.56%)
Nov 17, 2004 22.74 23.00 22.51 22.73 393,000 +0.23(+1.02%)
Nov 16, 2004 22.44 22.80 22.43 22.50 691,000 +0.02(+0.09%)
Nov 15, 2004 23.02 23.23 22.45 22.48 476,000 -0.54(-2.32%)
Nov 12, 2004 22.91 23.18 22.59 23.02 530,100 +0.07(+0.33%)
Nov 11, 2004 21.84 22.94 21.49 22.94 607,400 +1.19(+5.47%)
Nov 10, 2004 21.53 21.97 21.36 21.75 395,800 +0.25(+1.19%)
Nov 09, 2004 21.76 21.98 21.23 21.50 314,500 -0.11(-0.51%)
Nov 08, 2004 22.45 22.46 21.40 21.61 690,900 -0.85(-3.79%)
Nov 05, 2004 21.88 22.50 21.78 22.45 627,100 +0.84(+3.91%)
Nov 04, 2004 20.91 21.66 20.91 21.61 238,300 +0.51(+2.42%)
Nov 03, 2004 21.39 21.46 21.00 21.10 151,400 +0.17(+0.79%)
Nov 02, 2004 20.58 21.11 20.58 20.93 187,500 +0.35(+1.70%)
Nov 01, 2004 21.09 21.20 20.43 20.59 378,500 -0.40(-1.93%)
Oct 29, 2004 21.23 21.55 20.83 20.99 264,500 -0.34(-1.57%)
Oct 28, 2004 20.84 21.75 20.77 21.32 520,900 +0.52(+2.52%)
Oct 27, 2004 20.96 20.98 20.55 20.80 340,100 -0.12(-0.60%)
Oct 26, 2004 20.82 20.99 20.40 20.93 123,500 +0.21(+0.99%)
Oct 25, 2004 20.55 20.73 20.28 20.72 177,900 +0.27(+1.32%)
Oct 22, 2004 21.00 21.00 20.45 20.45 174,500 -0.47(-2.25%)
Oct 21, 2004 20.95 21.05 20.59 20.92 226,500 +0.08(+0.36%)
Oct 20, 2004 20.89 20.89 20.39 20.84 299,000 +0.08(+0.39%)
Oct 19, 2004 20.46 20.89 20.22 20.77 276,500 +0.50(+2.47%)
Oct 18, 2004 20.14 20.44 19.90 20.27 169,200 -0.04(-0.20%)
Oct 15, 2004 20.20 20.54 19.90 20.30 250,300 +0.14(+0.72%)
Oct 14, 2004 20.90 20.90 20.07 20.16 161,800 -0.55(-2.66%)
Oct 13, 2004 20.99 21.00 20.59 20.71 282,700 -0.09(-0.43%)
Oct 12, 2004 21.14 21.23 20.48 20.80 302,500 +0.10(+0.46%)
Oct 11, 2004 20.00 20.71 20.00 20.70 269,800 +0.58(+2.88%)
Oct 08, 2004 20.58 20.70 19.91 20.12 321,800 -0.48(-2.31%)
Oct 07, 2004 20.75 20.88 20.57 20.60 197,200 -0.23(-1.13%)
Oct 06, 2004 21.27 21.71 20.52 20.84 445,600 -0.16(-0.76%)
Oct 05, 2004 20.00 21.00 19.91 21.00 1,035,100 +1.16(+5.85%)
Oct 04, 2004 19.48 19.95 19.40 19.84 598,700 +0.44(+2.24%)
Oct 01, 2004 19.05 19.45 18.75 19.40 781,800 +0.51(+2.70%)
Sep 30, 2004 18.51 19.38 18.51 18.89 1,674,000 -0.95(-4.76%)
Sep 29, 2004 18.93 19.96 18.89 19.84 1,115,500 +0.74(+3.88%)
Sep 28, 2004 19.23 19.23 18.62 19.09 235,400 +0.07(+0.37%)
Sep 27, 2004 19.20 19.45 18.83 19.02 189,500 -0.32(-1.65%)
Sep 24, 2004 19.23 19.72 19.20 19.34 168,200 +0.06(+0.31%)
Sep 23, 2004 19.61 19.80 19.23 19.29 126,400 -0.23(-1.15%)
Sep 22, 2004 20.25 20.29 19.41 19.51 276,100 -0.70(-3.46%)
Sep 21, 2004 19.14 20.27 19.06 20.21 558,100 +1.24(+6.54%)
Sep 20, 2004 18.80 19.11 18.73 18.97 120,900 +0.15(+0.80%)
Sep 17, 2004 19.25 19.50 18.68 18.82 140,100 -0.27(-1.44%)
Sep 16, 2004 18.89 19.23 18.89 19.09 88,700 +0.13(+0.69%)
Sep 15, 2004 19.19 19.25 18.86 18.96 316,100 -0.28(-1.45%)
Sep 14, 2004 17.98 19.70 17.80 19.25 1,536,100 +1.35(+7.51%)
Sep 13, 2004 17.56 18.10 17.50 17.90 497,500 +0.41(+2.37%)
Sep 10, 2004 17.62 17.62 17.20 17.48 203,300 +0.08(+0.46%)
Sep 09, 2004 16.91 17.62 16.76 17.41 270,600 +0.65(+3.88%)
Sep 08, 2004 17.31 17.45 16.75 16.75 180,800 -0.38(-2.22%)
Sep 07, 2004 17.20 17.34 17.00 17.14 111,800 +0.09(+0.53%)
Sep 03, 2004 17.12 17.12 16.53 17.05 228,600 +0.09(+0.53%)
Sep 02, 2004 16.44 17.03 16.44 16.95 252,700 +0.39(+2.39%)
Sep 01, 2004 16.30 16.93 16.23 16.56 295,500 +0.17(+1.04%)
Aug 31, 2004 16.86 17.07 16.25 16.39 478,000 -0.50(-2.96%)
Aug 30, 2004 17.56 17.56 16.86 16.89 270,500 -0.81(-4.58%)
Aug 27, 2004 17.72 17.72 17.55 17.70 92,000 +0.07(+0.43%)
Aug 26, 2004 17.82 17.98 17.57 17.62 276,200 -0.20(-1.15%)
Aug 25, 2004 17.61 18.00 17.52 17.83 277,100 +0.30(+1.71%)
Aug 24, 2004 17.84 17.84 17.18 17.53 247,300 -0.13(-0.76%)
Aug 23, 2004 18.46 18.46 17.45 17.66 331,600 -0.85(-4.59%)
Aug 20, 2004 18.08 18.52 18.00 18.52 176,900 +0.53(+2.95%)
Aug 19, 2004 18.14 18.39 17.94 17.98 200,400 -0.25(-1.40%)
Aug 18, 2004 18.09 18.50 17.73 18.24 193,039 +0.25(+1.42%)
Aug 17, 2004 17.50 18.07 17.24 17.98 364,400 +0.66(+3.78%)
Aug 16, 2004 17.50 17.66 17.12 17.33 226,700 +0.19(+1.11%)
Aug 13, 2004 17.32 17.59 17.11 17.14 327,900 -0.18(-1.01%)
Aug 12, 2004 17.47 17.69 17.20 17.32 251,800 -0.34(-1.95%)
Aug 11, 2004 17.75 18.05 17.18 17.66 431,000 -0.24(-1.34%)
Aug 10, 2004 17.59 18.24 17.43 17.90 231,700 +0.51(+2.93%)
Aug 09, 2004 17.70 17.77 17.18 17.39 293,900 +0.05(+0.26%)
Aug 06, 2004 18.00 18.00 17.20 17.34 331,600 -0.80(-4.41%)
Aug 05, 2004 18.60 18.89 18.12 18.14 204,900 -0.53(-2.81%)
Aug 04, 2004 19.09 19.09 18.43 18.67 259,600 -0.38(-1.99%)
Aug 03, 2004 19.79 19.82 18.91 19.05 430,959 -0.71(-3.59%)
Aug 02, 2004 19.30 19.76 19.05 19.76 426,200 +0.37(+1.91%)
Jul 30, 2004 19.47 19.58 18.87 19.39 373,400 +0.06(+0.31%)
Jul 29, 2004 18.60 19.46 18.16 19.33 492,000 +0.76(+4.09%)
Jul 28, 2004 18.70 19.00 18.02 18.57 225,600 -0.27(-1.46%)
Jul 27, 2004 18.70 19.00 18.38 18.84 253,700 +0.39(+2.14%)
Jul 26, 2004 18.63 19.00 18.41 18.45 231,500 -0.29(-1.52%)
Jul 23, 2004 19.20 19.22 18.64 18.73 857,400 -0.34(-1.78%)
Jul 22, 2004 18.91 19.11 18.33 19.07 503,100 +0.30(+1.60%)
Jul 21, 2004 19.15 19.25 18.74 18.77 540,600 -0.01(-0.05%)
Jul 20, 2004 18.50 18.90 18.27 18.79 475,300 +0.52(+2.82%)
Jul 19, 2004 17.95 18.58 17.95 18.27 949,400 +0.37(+2.07%)
Jul 16, 2004 20.77 21.24 16.83 17.90 5,054,000 -1.26(-6.58%)
Jul 15, 2004 18.55 19.19 18.33 19.16 486,300 +0.84(+4.59%)
Jul 14, 2004 18.16 18.57 18.12 18.32 333,600 +0.07(+0.38%)
Jul 13, 2004 17.61 18.27 17.59 18.25 405,500 +0.70(+4.02%)
Jul 12, 2004 18.13 18.13 17.53 17.55 372,300 -0.50(-2.77%)
Jul 09, 2004 18.17 18.32 17.73 18.05 239,800 +0.08(+0.42%)
Jul 08, 2004 18.25 18.32 17.97 17.97 307,300 -0.39(-2.15%)
Jul 07, 2004 18.84 18.88 18.07 18.36 412,300 -0.30(-1.58%)
Jul 06, 2004 18.62 19.16 18.58 18.66 564,400 -0.20(-1.06%)
Jul 02, 2004 18.68 18.90 18.36 18.86 309,400 +0.24(+1.29%)
Jul 01, 2004 19.61 19.65 18.30 18.62 1,310,900 -0.93(-4.78%)
Jun 30, 2004 19.75 20.18 19.33 19.55 410,900 -0.30(-1.51%)
Jun 29, 2004 20.32 20.82 19.80 19.86 438,300 -0.48(-2.38%)
Jun 28, 2004 22.00 22.00 20.08 20.34 806,300 -1.51(-6.91%)
Jun 25, 2004 22.50 22.75 21.24 21.85 630,200 -0.60(-2.67%)
Jun 24, 2004 22.25 22.50 22.16 22.45 161,900 +0.12(+0.56%)
Jun 23, 2004 21.97 22.32 21.73 22.32 180,700 +0.47(+2.15%)
Jun 22, 2004 21.81 22.02 21.69 21.86 127,400 -0.07(-0.30%)
Jun 21, 2004 21.56 22.06 21.50 21.92 191,100 +0.32(+1.46%)
Jun 18, 2004 21.98 22.30 21.52 21.61 168,300 -0.36(-1.66%)
Jun 17, 2004 22.43 22.43 21.50 21.97 148,900 -0.33(-1.48%)
Jun 16, 2004 22.45 22.45 22.05 22.30 95,100 -0.04(-0.20%)
Jun 15, 2004 21.43 22.45 21.43 22.34 317,200 +0.77(+3.59%)
Jun 14, 2004 21.90 21.90 21.27 21.57 222,900 -0.29(-1.33%)
Jun 10, 2004 21.43 22.38 21.34 21.86 642,600 +0.45(+2.13%)
Jun 09, 2004 22.68 23.50 20.68 21.41 1,149,900 -1.27(-5.62%)
Jun 08, 2004 23.00 23.02 22.52 22.68 248,600 -0.23(-1.00%)
Jun 07, 2004 23.18 23.18 22.25 22.91 277,300 -0.10(-0.43%)
Jun 04, 2004 23.34 23.50 22.48 23.01 562,500 -0.34(-1.46%)
Jun 03, 2004 23.27 23.91 22.79 23.35 662,100 +0.29(+1.24%)
Jun 02, 2004 21.62 23.59 21.48 23.07 1,667,400 +1.56(+7.25%)
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.