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

Hub Group Inc A (NQ: HUBG )

42.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2005 6.892 6.915 6.716 6.830 427,566 +0.04(+0.59%)
May 27, 2005 6.828 6.865 6.741 6.790 121,850 +0.01(+0.15%)
May 26, 2005 6.686 7.061 6.681 6.780 332,768 +0.19(+2.94%)
May 25, 2005 6.606 6.731 6.517 6.587 141,255 -0.12(-1.74%)
May 24, 2005 6.666 6.771 6.594 6.703 183,464 +0.03(+0.52%)
May 23, 2005 6.383 6.733 6.313 6.669 373,186 +0.05(+0.79%)
May 20, 2005 6.698 6.743 6.524 6.616 558,777 -0.08(-1.26%)
May 19, 2005 6.972 6.972 6.529 6.701 782,187 -0.27(-3.85%)
May 18, 2005 6.860 7.084 6.830 6.969 266,143 +0.13(+1.96%)
May 17, 2005 6.780 6.848 6.711 6.835 318,594 +0.05(+0.81%)
May 16, 2005 6.805 6.845 6.721 6.780 614,226 -0.03(-0.44%)
May 13, 2005 7.009 7.009 6.554 6.810 1,235,010 -0.16(-2.35%)
May 12, 2005 7.280 7.292 6.925 6.974 368,561 -7.64(-52.27%)
May 11, 2005 14.39 14.78 14.27 14.61 1,908,671 +0.23(+1.57%)
May 10, 2005 14.52 14.69 14.30 14.39 2,619,998 -0.33(-2.25%)
May 09, 2005 14.49 14.76 14.37 14.72 1,239,188 +0.24(+1.67%)
May 06, 2005 13.99 14.53 13.92 14.48 4,502,920 +0.56(+4.00%)
May 05, 2005 13.89 14.00 13.78 13.92 2,027,762 +0.09(+0.67%)
May 04, 2005 13.62 13.84 13.58 13.83 2,394,691 +0.18(+1.29%)
May 03, 2005 13.73 13.74 13.60 13.65 1,847,516 -0.02(-0.14%)
May 02, 2005 13.72 13.77 13.21 13.67 2,137,197 +0.00(+0.00%)
Apr 29, 2005 13.55 13.70 13.54 13.67 1,013,881 +0.12(+0.86%)
Apr 28, 2005 13.49 13.79 13.30 13.55 2,912,897 -0.12(-0.85%)
Apr 27, 2005 13.86 13.90 13.67 13.67 2,454,236 -0.25(-1.79%)
Apr 26, 2005 13.64 14.02 13.64 13.92 2,150,072 +0.05(+0.38%)
Apr 25, 2005 13.79 14.03 13.67 13.87 3,159,125 +0.03(+0.23%)
Apr 22, 2005 14.27 14.75 13.79 13.83 3,397,306 -0.43(-3.05%)
Apr 21, 2005 14.79 14.90 12.95 14.27 12,488,442 -1.05(-6.85%)
Apr 20, 2005 15.13 15.47 15.13 15.32 2,302,958 +0.23(+1.51%)
Apr 19, 2005 14.25 15.12 14.04 15.09 1,604,507 +0.98(+6.92%)
Apr 18, 2005 14.25 14.45 14.01 14.11 2,040,637 -0.17(-1.22%)
Apr 15, 2005 14.18 14.40 14.18 14.29 3,247,638 +0.07(+0.52%)
Apr 14, 2005 14.71 14.83 14.17 14.21 5,061,359 -0.62(-4.16%)
Apr 13, 2005 15.55 15.65 14.73 14.83 1,572,320 -0.72(-4.64%)
Apr 12, 2005 15.04 15.63 14.83 15.55 1,820,158 +0.50(+3.35%)
Apr 11, 2005 15.40 15.40 14.63 15.04 3,400,525 -0.40(-2.59%)
Apr 08, 2005 15.93 15.96 15.21 15.44 4,395,094 -0.49(-3.07%)
Apr 07, 2005 15.90 16.03 15.48 15.93 1,242,406 +0.13(+0.80%)
Apr 06, 2005 15.43 15.91 15.30 15.81 5,677,735 +0.36(+2.35%)
Apr 05, 2005 15.56 15.56 15.29 15.44 1,321,264 -0.06(-0.37%)
Apr 04, 2005 15.41 15.71 15.28 15.50 943,070 +0.20(+1.28%)
Apr 01, 2005 15.45 15.83 15.16 15.31 783,746 -0.27(-1.74%)
Mar 31, 2005 15.59 15.95 15.11 15.58 2,172,602 +0.09(+0.56%)
Mar 30, 2005 15.62 15.62 15.34 15.49 1,581,976 -0.14(-0.87%)
Mar 29, 2005 16.36 16.63 15.31 15.63 3,041,643 -0.74(-4.50%)
Mar 28, 2005 16.18 16.44 16.06 16.36 2,957,958 +0.35(+2.20%)
Mar 24, 2005 15.63 16.21 15.63 16.01 1,660,834 +0.33(+2.08%)
Mar 23, 2005 15.66 15.93 15.56 15.68 2,998,191 -0.07(-0.44%)
Mar 22, 2005 15.36 16.21 15.27 15.75 3,720,783 +0.41(+2.64%)
Mar 21, 2005 15.27 15.35 15.10 15.35 1,656,006 +0.09(+0.62%)
Mar 18, 2005 15.25 15.30 14.99 15.25 1,569,101 +0.09(+0.61%)
Mar 17, 2005 15.03 15.17 14.99 15.16 1,448,401 +0.05(+0.35%)
Mar 16, 2005 14.76 15.13 14.75 15.11 2,430,096 +0.22(+1.49%)
Mar 15, 2005 14.39 14.89 14.24 14.89 2,763,228 +0.60(+4.17%)
Mar 14, 2005 14.12 14.36 14.12 14.29 1,910,281 +0.09(+0.65%)
Mar 11, 2005 14.42 14.55 14.08 14.20 2,904,850 -0.23(-1.58%)
Mar 10, 2005 15.06 15.12 14.31 14.43 5,228,730 -0.63(-4.21%)
Mar 09, 2005 14.80 15.25 14.80 15.06 1,398,512 +0.15(+1.03%)
Mar 08, 2005 15.05 15.05 14.79 14.91 669,483 -0.07(-0.45%)
Mar 07, 2005 15.10 15.10 14.87 14.98 817,542 -0.01(-0.03%)
Mar 04, 2005 14.90 15.09 14.85 14.98 1,884,531 +0.18(+1.19%)
Mar 03, 2005 14.75 14.90 14.51 14.80 1,717,160 +0.22(+1.50%)
Mar 02, 2005 14.38 14.72 14.17 14.58 1,907,062 +0.21(+1.43%)
Mar 01, 2005 14.52 14.52 13.98 14.38 1,441,964 -0.06(-0.41%)
Feb 28, 2005 14.48 14.73 14.12 14.44 2,116,276 +0.03(+0.22%)
Feb 25, 2005 14.42 14.44 14.25 14.41 1,742,910 +0.01(+0.09%)
Feb 24, 2005 14.10 14.42 14.08 14.39 881,915 +0.24(+1.69%)
Feb 23, 2005 13.61 14.40 13.61 14.15 3,963,792 +0.67(+4.96%)
Feb 22, 2005 13.64 13.64 13.45 13.49 3,154,297 -0.18(-1.29%)
Feb 18, 2005 14.12 14.12 13.60 13.66 2,309,396 -0.51(-3.61%)
Feb 17, 2005 14.51 14.51 14.13 14.17 1,950,514 -0.27(-1.84%)
Feb 16, 2005 14.54 14.60 13.88 14.44 3,524,444 -0.05(-0.38%)
Feb 15, 2005 15.05 15.05 14.36 14.50 2,854,960 -0.47(-3.12%)
Feb 14, 2005 15.46 15.66 14.77 14.96 1,536,915 -0.41(-2.65%)
Feb 11, 2005 14.73 15.69 14.16 15.37 2,755,182 +0.41(+2.76%)
Feb 10, 2005 15.07 15.11 14.83 14.96 1,641,522 +0.15(+0.99%)
Feb 09, 2005 14.98 15.11 14.22 14.81 3,188,093 +0.26(+1.76%)
Feb 08, 2005 13.97 14.62 13.96 14.56 1,380,809 +0.29(+2.02%)
Feb 07, 2005 14.26 14.69 13.86 14.27 2,619,998 +0.23(+1.67%)
Feb 04, 2005 14.25 14.34 13.86 14.03 1,245,625 -0.22(-1.55%)
Feb 03, 2005 14.25 14.52 14.19 14.25 2,008,450 -0.24(-1.63%)
Feb 02, 2005 13.66 14.50 13.35 14.49 2,890,366 +0.79(+5.77%)
Feb 01, 2005 13.59 13.86 13.47 13.70 1,232,750 +0.16(+1.21%)
Jan 31, 2005 13.59 13.59 13.41 13.54 1,549,789 +0.22(+1.64%)
Jan 28, 2005 13.76 13.76 13.10 13.32 563,267 -0.30(-2.19%)
Jan 27, 2005 14.03 14.03 13.45 13.62 986,522 -0.33(-2.37%)
Jan 26, 2005 13.58 14.07 13.56 13.95 2,282,037 +0.53(+3.93%)
Jan 25, 2005 12.81 13.50 12.81 13.42 1,882,922 +0.52(+4.03%)
Jan 24, 2005 13.31 13.31 12.78 12.90 1,108,832 -0.41(-3.10%)
Jan 21, 2005 13.48 13.53 13.20 13.31 1,028,365 -0.07(-0.50%)
Jan 20, 2005 13.58 13.66 13.30 13.38 1,998,794 -0.28(-2.07%)
Jan 19, 2005 13.31 14.02 13.22 13.66 7,082,684 +1.14(+9.07%)
Jan 18, 2005 12.21 12.56 12.21 12.53 2,452,627 +0.12(+0.94%)
Jan 14, 2005 12.39 12.43 12.16 12.41 1,681,755 +0.10(+0.81%)
Jan 13, 2005 12.42 12.42 12.25 12.31 880,306 -0.08(-0.62%)
Jan 12, 2005 12.35 12.47 12.35 12.39 1,528,868 +0.03(+0.24%)
Jan 11, 2005 12.44 12.60 12.22 12.36 1,255,281 +0.01(+0.06%)
Jan 10, 2005 12.03 12.44 12.03 12.35 1,868,438 +0.12(+1.00%)
Jan 07, 2005 12.45 12.45 12.06 12.23 606,719 -0.22(-1.78%)
Jan 06, 2005 12.31 12.49 12.31 12.45 1,351,841 +0.13(+1.03%)
Jan 05, 2005 12.43 12.48 12.29 12.32 1,311,608 -0.18(-1.41%)
Jan 04, 2005 12.63 12.70 12.45 12.50 1,380,809 -0.10(-0.81%)
Jan 03, 2005 12.86 12.97 12.08 12.60 4,348,424 -0.38(-2.91%)
Dec 31, 2004 13.01 13.19 12.81 12.98 498,893 +0.10(+0.81%)
Dec 30, 2004 13.15 13.19 12.81 12.87 592,235 -0.15(-1.18%)
Dec 29, 2004 13.43 13.48 12.94 13.03 590,626 -0.45(-3.37%)
Dec 28, 2004 12.85 13.49 12.79 13.48 1,221,485 +0.63(+4.93%)
Dec 27, 2004 13.50 13.50 12.78 12.85 1,166,768 -0.47(-3.55%)
Dec 23, 2004 13.23 13.67 12.98 13.32 896,399 +0.16(+1.25%)
Dec 22, 2004 12.68 13.29 12.48 13.16 1,532,087 +0.60(+4.81%)
Dec 21, 2004 12.93 13.03 12.49 12.55 4,364,517 -0.41(-3.14%)
Dec 20, 2004 13.37 13.63 12.96 12.96 3,752,970 -0.24(-1.84%)
Dec 17, 2004 12.78 13.48 12.78 13.21 5,355,868 +0.17(+1.28%)
Dec 16, 2004 11.42 13.17 11.42 13.04 16,954,348 +2.17(+20.02%)
Dec 15, 2004 10.67 10.89 10.48 10.86 1,124,925 +0.15(+1.42%)
Dec 14, 2004 10.79 10.79 10.33 10.71 751,559 -0.07(-0.69%)
Dec 13, 2004 10.37 10.79 10.21 10.79 1,068,598 +0.29(+2.72%)
Dec 10, 2004 10.81 10.88 10.34 10.50 1,581,976 -0.29(-2.65%)
Dec 09, 2004 10.96 11.02 10.79 10.79 2,116,276 -0.17(-1.56%)
Dec 08, 2004 10.97 11.09 10.79 10.96 598,672 +0.11(+1.03%)
Dec 07, 2004 11.15 11.15 10.82 10.85 978,475 -0.13(-1.22%)
Dec 06, 2004 10.94 11.14 10.94 10.98 952,726 +0.04(+0.36%)
Dec 03, 2004 11.18 11.18 10.94 10.94 1,355,060 -0.09(-0.79%)
Dec 02, 2004 11.02 11.18 10.94 11.03 450,613 +0.07(+0.68%)
Dec 01, 2004 10.94 11.04 10.91 10.95 894,790 +0.14(+1.31%)
Nov 30, 2004 10.75 10.81 10.69 10.81 767,652 -0.02(-0.18%)
Nov 29, 2004 10.91 10.91 10.77 10.83 683,967 +0.02(+0.21%)
Nov 26, 2004 10.82 10.89 10.79 10.81 210,822 +0.02(+0.21%)
Nov 24, 2004 10.85 11.05 10.73 10.79 795,011 -0.19(-1.70%)
Nov 23, 2004 11.00 11.02 10.81 10.97 413,599 +0.02(+0.20%)
Nov 22, 2004 10.60 11.00 10.60 10.95 708,107 +0.25(+2.37%)
Nov 19, 2004 10.70 10.80 10.63 10.70 1,375,981 -0.11(-1.06%)
Nov 18, 2004 11.02 11.13 10.73 10.81 1,380,809 -0.21(-1.87%)
Nov 17, 2004 11.16 11.28 10.94 11.02 1,612,554 -0.06(-0.52%)
Nov 16, 2004 10.91 11.27 10.79 11.08 1,548,180 +0.25(+2.32%)
Nov 15, 2004 10.79 10.96 10.73 10.82 1,260,109 -0.04(-0.39%)
Nov 12, 2004 11.01 11.01 10.79 10.87 571,314 +0.00(+0.02%)
Nov 11, 2004 10.93 11.04 10.66 10.86 564,876 +0.20(+1.86%)
Nov 10, 2004 10.87 10.87 10.51 10.67 1,726,816 -0.05(-0.46%)
Nov 09, 2004 10.54 10.93 10.45 10.71 1,594,851 +0.22(+2.13%)
Nov 08, 2004 10.54 10.54 10.39 10.49 2,716,558 -0.02(-0.24%)
Nov 05, 2004 10.39 10.60 10.16 10.52 1,028,365 +0.17(+1.63%)
Nov 04, 2004 9.944 10.56 9.738 10.35 2,417,221 +0.48(+4.91%)
Nov 03, 2004 9.646 9.877 9.522 9.862 1,416,215 +0.22(+2.24%)
Nov 02, 2004 9.435 9.723 9.358 9.646 1,971,435 +0.06(+0.60%)
Nov 01, 2004 9.803 9.982 9.465 9.589 2,220,882 -0.41(-4.08%)
Oct 29, 2004 9.843 10.03 9.644 9.997 1,662,443 +0.07(+0.70%)
Oct 28, 2004 9.853 10.27 9.853 9.927 1,116,878 -0.11(-1.14%)
Oct 27, 2004 9.818 10.12 9.693 10.04 1,544,961 +0.24(+2.43%)
Oct 26, 2004 9.706 9.803 9.435 9.803 2,105,010 +0.02(+0.18%)
Oct 25, 2004 10.52 10.54 9.524 9.785 3,865,623 -0.75(-7.15%)
Oct 22, 2004 10.42 10.54 10.39 10.54 1,923,155 +0.07(+0.64%)
Oct 21, 2004 10.17 10.70 9.818 10.47 1,921,546 +0.46(+4.59%)
Oct 20, 2004 10.14 10.14 9.820 10.01 737,075 +0.04(+0.40%)
Oct 19, 2004 10.04 10.29 9.972 9.972 1,733,254 -0.02(-0.20%)
Oct 18, 2004 9.992 10.03 9.780 9.992 840,073 +0.06(+0.65%)
Oct 15, 2004 9.457 9.989 9.457 9.927 1,279,421 +0.39(+4.12%)
Oct 14, 2004 9.557 9.855 9.395 9.534 1,472,541 +0.11(+1.19%)
Oct 13, 2004 9.698 9.703 9.375 9.423 558,439 -0.25(-2.57%)
Oct 12, 2004 9.614 9.795 9.614 9.671 1,079,864 -0.03(-0.36%)
Oct 11, 2004 9.594 9.708 9.567 9.706 1,239,188 +0.16(+1.69%)
Oct 08, 2004 9.644 9.679 9.544 9.544 3,693,424 -0.10(-1.06%)
Oct 07, 2004 9.805 9.805 9.641 9.646 2,954,739 -0.13(-1.37%)
Oct 06, 2004 9.293 9.830 9.261 9.780 3,188,093 +0.43(+4.65%)
Oct 05, 2004 9.321 9.395 9.216 9.345 1,668,880 +0.02(+0.27%)
Oct 04, 2004 9.286 9.358 9.047 9.321 1,208,610 +0.06(+0.64%)
Oct 01, 2004 9.244 9.336 9.184 9.261 1,982,701 +0.00(+0.03%)
Sep 30, 2004 9.246 9.393 9.221 9.258 2,087,307 -0.13(-1.35%)
Sep 29, 2004 8.998 9.388 8.938 9.385 5,220,683 +0.41(+4.57%)
Sep 28, 2004 8.933 8.995 8.893 8.975 2,175,821 +0.08(+0.95%)
Sep 27, 2004 8.786 8.938 8.786 8.891 1,973,045 +0.03(+0.36%)
Sep 24, 2004 8.774 8.943 8.727 8.858 1,229,532 +0.13(+1.54%)
Sep 23, 2004 8.724 8.878 8.630 8.724 1,216,657 -0.05(-0.57%)
Sep 22, 2004 8.786 8.811 8.712 8.774 1,892,578 -0.04(-0.42%)
Sep 21, 2004 8.364 8.871 8.364 8.811 2,592,639 +0.41(+4.91%)
Sep 20, 2004 8.319 8.441 7.954 8.399 1,940,858 +0.26(+3.24%)
Sep 17, 2004 7.906 8.138 7.832 8.135 1,662,443 +0.24(+3.09%)
Sep 16, 2004 7.705 7.891 7.678 7.891 2,975,661 +0.26(+3.35%)
Sep 15, 2004 7.456 7.680 7.407 7.635 1,514,384 +0.18(+2.40%)
Sep 14, 2004 7.568 7.568 7.456 7.456 783,746 -0.10(-1.32%)
Sep 13, 2004 7.693 7.693 7.506 7.556 1,055,724 -0.07(-0.88%)
Sep 10, 2004 7.630 7.690 7.568 7.623 859,385 -0.01(-0.10%)
Sep 09, 2004 7.392 7.655 7.387 7.630 1,041,239 +0.19(+2.50%)
Sep 08, 2004 7.332 7.516 7.307 7.444 1,392,075 +0.00(+0.00%)
Sep 07, 2004 7.208 7.479 7.208 7.444 2,426,877 +0.08(+1.05%)
Sep 03, 2004 7.268 7.372 7.158 7.367 1,839,470 +0.10(+1.37%)
Sep 02, 2004 6.706 7.307 6.587 7.268 5,540,941 +0.65(+9.84%)
Sep 01, 2004 6.562 6.758 6.562 6.616 4,314,628 +0.02(+0.38%)
Aug 31, 2004 6.823 6.823 6.527 6.592 3,247,638 -0.17(-2.54%)
Aug 30, 2004 6.897 6.937 6.736 6.763 690,404 -0.16(-2.33%)
Aug 27, 2004 6.882 6.935 6.795 6.925 1,580,367 +0.06(+0.94%)
Aug 26, 2004 6.882 7.019 6.701 6.860 2,537,921 -0.04(-0.54%)
Aug 25, 2004 7.081 7.081 6.810 6.897 1,108,832 -0.11(-1.63%)
Aug 24, 2004 7.104 7.138 6.840 7.012 1,762,222 +0.11(+1.55%)
Aug 23, 2004 7.208 7.208 6.862 6.905 1,765,440 -0.21(-2.94%)
Aug 20, 2004 7.220 7.287 7.056 7.114 1,261,718 -0.08(-1.07%)
Aug 19, 2004 7.367 7.444 7.106 7.191 970,429 +3.61(+100.83%)
Aug 17, 2004 3.527 3.598 3.480 3.580 236,974 +0.10(+2.89%)
Aug 16, 2004 3.450 3.486 3.339 3.480 319,855 +0.06(+1.82%)
Aug 13, 2004 3.575 3.579 3.285 3.418 384,228 -0.17(-4.65%)
Aug 12, 2004 3.620 3.727 3.552 3.584 151,679 -0.09(-2.53%)
Aug 11, 2004 3.660 3.744 3.633 3.677 202,373 -0.10(-2.60%)
Aug 10, 2004 3.573 3.787 3.548 3.775 449,004 +0.20(+5.63%)
Aug 09, 2004 3.511 3.697 3.511 3.574 758,407 +0.06(+1.59%)
Aug 06, 2004 3.795 3.808 3.486 3.518 576,946 -0.29(-7.69%)
Aug 05, 2004 3.915 3.915 3.778 3.812 464,293 -0.06(-1.48%)
Aug 04, 2004 3.948 3.956 3.869 3.869 401,931 -0.08(-1.98%)
Aug 03, 2004 4.039 4.040 3.922 3.947 301,750 -0.13(-3.20%)
Aug 02, 2004 4.033 4.077 3.976 4.077 291,289 +0.02(+0.52%)
Jul 30, 2004 4.099 4.128 4.005 4.056 276,805 -0.04(-1.03%)
Jul 29, 2004 3.995 4.118 3.987 4.099 334,339 +0.10(+2.58%)
Jul 28, 2004 3.994 4.002 3.953 3.995 454,637 +0.03(+0.78%)
Jul 27, 2004 3.927 4.004 3.870 3.964 1,019,111 +0.04(+0.95%)
Jul 26, 2004 4.008 4.008 3.880 3.927 697,646 -0.06(-1.47%)
Jul 23, 2004 4.027 4.188 3.983 3.986 614,766 -0.05(-1.14%)
Jul 22, 2004 4.187 4.187 3.872 4.031 550,392 -0.12(-2.87%)
Jul 21, 2004 4.162 4.232 4.039 4.151 529,069 -0.01(-0.30%)
Jul 20, 2004 4.089 4.187 4.025 4.163 350,835 +0.11(+2.63%)
Jul 19, 2004 4.041 4.151 3.958 4.056 397,103 +0.00(+0.12%)
Jul 16, 2004 3.971 4.051 3.949 4.051 352,444 +0.01(+0.15%)
Jul 15, 2004 4.114 4.114 3.959 4.045 424,059 +0.01(+0.18%)
Jul 14, 2004 3.927 4.091 3.911 4.038 542,346 +0.08(+2.04%)
Jul 13, 2004 4.074 4.153 3.906 3.957 1,239,188 -0.17(-4.07%)
Jul 12, 2004 4.182 4.200 4.076 4.125 490,847 -0.06(-1.51%)
Jul 09, 2004 4.142 4.283 4.142 4.188 1,260,109 +0.05(+1.11%)
Jul 08, 2004 4.409 4.409 4.064 4.142 911,688 -0.24(-5.39%)
Jul 07, 2004 4.406 4.514 4.281 4.378 667,069 -0.05(-1.21%)
Jul 06, 2004 4.392 4.432 4.363 4.432 1,063,368 +0.02(+0.51%)
Jul 02, 2004 4.295 4.409 4.214 4.409 636,089 +0.11(+2.48%)
Jul 01, 2004 4.246 4.312 4.232 4.302 753,571 +0.06(+1.53%)
Jun 30, 2004 4.176 4.285 4.163 4.238 1,427,882 +0.09(+2.16%)
Jun 29, 2004 4.194 4.256 4.138 4.148 6,693,628 -0.22(-5.01%)
Jun 28, 2004 4.648 4.675 4.351 4.367 961,980 -0.31(-6.69%)
Jun 25, 2004 4.834 4.865 4.192 4.680 2,019,313 -0.15(-3.19%)
Jun 24, 2004 4.601 4.893 4.598 4.834 700,060 +0.23(+5.08%)
Jun 23, 2004 4.350 4.679 4.333 4.601 543,150 +0.26(+6.04%)
Jun 22, 2004 4.102 4.338 4.101 4.338 259,505 +0.23(+5.69%)
Jun 21, 2004 4.101 4.176 4.101 4.105 98,974 +0.01(+0.15%)
Jun 18, 2004 4.019 4.223 3.989 4.099 649,769 +0.07(+1.63%)
Jun 17, 2004 4.031 4.097 4.014 4.033 81,271 -0.07(-1.64%)
Jun 16, 2004 4.070 4.100 4.002 4.100 108,630 +0.03(+0.67%)
Jun 15, 2004 4.004 4.101 4.004 4.072 485,214 +0.06(+1.46%)
Jun 14, 2004 4.089 4.089 3.977 4.014 222,088 -0.03(-0.80%)
Jun 10, 2004 3.853 4.075 3.853 4.046 89,720 +0.16(+4.16%)
Jun 09, 2004 4.188 4.200 3.809 3.885 313,015 -0.31(-7.41%)
Jun 08, 2004 4.238 4.239 4.120 4.196 75,236 -0.02(-0.53%)
Jun 07, 2004 4.120 4.244 4.120 4.218 197,143 +0.01(+0.15%)
Jun 04, 2004 4.145 4.223 4.117 4.212 70,810 +0.09(+2.11%)
Jun 03, 2004 4.255 4.255 4.027 4.125 133,574 -0.11(-2.55%)
Jun 02, 2004 4.289 4.289 4.223 4.233 48,682 +0.05(+1.28%)
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.