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

Comtech Telecom Company (NQ: CMTL )

1.700 +0.020 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 23.05 24.20 22.90 23.89 1,792,611 +0.91(+3.94%)
May 27, 2005 24.75 25.10 22.66 22.99 2,359,664 -2.67(-10.40%)
May 26, 2005 25.45 25.70 24.51 25.66 540,057 +0.48(+1.89%)
May 25, 2005 24.67 25.70 24.67 25.18 844,403 +0.59(+2.42%)
May 24, 2005 24.25 24.79 24.25 24.59 726,474 +0.16(+0.65%)
May 23, 2005 24.50 24.84 23.96 24.43 575,011 -0.01(-0.03%)
May 20, 2005 24.38 24.51 23.94 24.44 197,369 +0.05(+0.22%)
May 19, 2005 24.32 24.39 23.84 24.38 348,530 +0.13(+0.54%)
May 18, 2005 24.18 24.77 23.91 24.25 571,007 +0.11(+0.44%)
May 17, 2005 23.98 24.26 23.45 24.14 360,501 +0.30(+1.25%)
May 16, 2005 23.79 23.89 22.91 23.85 618,231 +0.33(+1.40%)
May 13, 2005 23.93 24.16 23.38 23.52 481,409 -0.48(-1.98%)
May 12, 2005 24.34 24.92 23.82 23.99 842,893 -0.30(-1.22%)
May 11, 2005 23.98 24.35 23.59 24.29 507,551 +0.30(+1.24%)
May 10, 2005 24.06 24.54 23.79 23.99 547,366 -0.12(-0.49%)
May 09, 2005 24.16 24.16 23.38 24.11 933,100 +0.79(+3.40%)
May 06, 2005 24.09 24.35 23.18 23.32 786,636 -0.59(-2.49%)
May 05, 2005 23.95 24.29 23.33 23.91 713,350 +0.13(+0.56%)
May 04, 2005 22.99 24.07 22.99 23.78 1,042,566 +0.88(+3.84%)
May 03, 2005 23.56 23.85 22.68 22.90 761,487 -0.57(-2.45%)
May 02, 2005 23.27 24.05 23.07 23.48 786,778 +0.28(+1.22%)
Apr 29, 2005 22.66 23.44 22.60 23.19 652,864 +0.60(+2.66%)
Apr 28, 2005 23.38 23.66 22.33 22.59 628,761 -0.98(-4.15%)
Apr 27, 2005 23.25 24.21 22.91 23.57 980,901 +0.38(+1.65%)
Apr 26, 2005 22.40 23.95 22.01 23.19 1,624,724 +0.80(+3.57%)
Apr 25, 2005 21.85 22.44 21.57 22.39 434,722 +0.87(+4.05%)
Apr 22, 2005 22.25 22.44 20.99 21.52 633,587 -0.94(-4.18%)
Apr 21, 2005 21.87 22.61 21.82 22.45 764,207 +0.99(+4.62%)
Apr 20, 2005 22.12 22.31 21.32 21.46 655,825 -0.22(-1.04%)
Apr 19, 2005 20.99 22.29 20.96 21.69 1,126,914 +0.96(+4.65%)
Apr 18, 2005 19.73 21.24 19.49 20.72 1,337,847 +1.24(+6.34%)
Apr 15, 2005 20.87 21.00 19.13 19.49 1,136,381 -1.61(-7.61%)
Apr 14, 2005 21.42 21.56 20.70 21.09 711,718 -0.18(-0.84%)
Apr 13, 2005 21.22 21.77 21.14 21.27 649,145 -0.06(-0.28%)
Apr 12, 2005 22.01 22.02 20.54 21.33 1,585,802 -0.81(-3.64%)
Apr 11, 2005 22.79 22.98 22.04 22.14 713,021 -0.56(-2.47%)
Apr 08, 2005 22.56 22.92 22.26 22.70 778,626 +0.27(+1.21%)
Apr 07, 2005 22.93 23.11 22.17 22.43 844,394 -0.44(-1.94%)
Apr 06, 2005 22.98 23.45 22.58 22.87 619,865 +0.06(+0.26%)
Apr 05, 2005 22.88 23.38 22.39 22.81 689,683 +7.69(+50.86%)
Apr 04, 2005 15.12 15.20 14.47 15.12 1,668,204 -0.10(-0.66%)
Apr 01, 2005 15.36 15.63 14.94 15.22 956,778 -0.08(-0.50%)
Mar 31, 2005 14.86 15.47 14.79 15.30 1,271,332 +0.45(+3.03%)
Mar 30, 2005 14.64 15.07 14.64 14.85 805,751 +0.20(+1.36%)
Mar 29, 2005 14.86 14.90 14.43 14.65 1,528,957 -0.05(-0.34%)
Mar 28, 2005 14.97 15.11 14.70 14.70 1,596,829 -0.01(-0.06%)
Mar 24, 2005 14.14 15.23 14.14 14.71 3,668,867 +0.49(+3.45%)
Mar 23, 2005 13.58 14.42 13.45 14.22 2,148,626 +0.68(+5.01%)
Mar 22, 2005 13.75 13.95 13.36 13.54 1,217,503 -0.21(-1.52%)
Mar 21, 2005 13.19 13.79 13.16 13.75 1,444,853 +0.57(+4.35%)
Mar 18, 2005 14.11 14.20 13.10 13.17 2,372,132 -1.00(-7.02%)
Mar 17, 2005 13.80 14.33 13.74 14.17 1,668,038 +0.46(+3.34%)
Mar 16, 2005 13.72 13.92 13.62 13.71 1,533,755 -0.08(-0.59%)
Mar 15, 2005 12.97 14.07 12.92 13.79 3,987,806 +0.90(+6.97%)
Mar 14, 2005 12.67 13.11 12.60 12.89 2,319,191 +0.39(+3.10%)
Mar 11, 2005 12.10 12.62 11.95 12.51 1,767,123 +0.51(+4.23%)
Mar 10, 2005 12.49 12.66 11.95 12.00 2,439,552 -0.38(-3.08%)
Mar 09, 2005 11.41 12.58 11.23 12.38 9,137,040 +1.70(+15.95%)
Mar 08, 2005 10.77 10.92 10.52 10.68 523,904 -0.12(-1.09%)
Mar 07, 2005 10.33 10.96 10.33 10.80 551,754 +0.38(+3.64%)
Mar 04, 2005 10.40 10.50 10.25 10.42 232,561 +0.10(+1.00%)
Mar 03, 2005 10.45 10.52 10.10 10.31 455,240 -0.14(-1.32%)
Mar 02, 2005 10.58 10.58 10.29 10.45 431,225 -0.12(-1.11%)
Mar 01, 2005 10.57 10.68 10.47 10.57 421,311 +0.01(+0.11%)
Feb 28, 2005 10.60 10.71 10.35 10.56 326,361 +0.04(+0.33%)
Feb 25, 2005 10.40 10.64 10.34 10.52 359,439 +0.12(+1.16%)
Feb 24, 2005 10.43 10.47 10.18 10.40 532,685 +0.03(+0.25%)
Feb 23, 2005 10.23 10.48 10.23 10.38 333,253 +0.12(+1.20%)
Feb 22, 2005 10.17 10.50 10.13 10.25 570,833 -0.01(-0.11%)
Feb 18, 2005 10.23 10.40 10.20 10.26 405,693 +0.02(+0.17%)
Feb 17, 2005 10.57 10.80 10.24 10.25 572,872 -0.30(-2.84%)
Feb 16, 2005 11.19 11.23 10.19 10.55 2,495,727 -0.72(-6.41%)
Feb 15, 2005 11.25 11.74 11.24 11.27 1,714,949 +0.08(+0.71%)
Feb 14, 2005 10.84 11.24 10.78 11.19 1,239,674 +0.47(+4.38%)
Feb 11, 2005 10.28 10.80 10.13 10.72 418,924 +0.40(+3.90%)
Feb 10, 2005 10.25 10.43 10.18 10.32 267,080 +0.11(+1.06%)
Feb 09, 2005 10.86 10.86 10.21 10.21 408,216 -0.54(-5.05%)
Feb 08, 2005 10.80 10.96 10.60 10.75 329,799 -0.04(-0.33%)
Feb 07, 2005 10.75 11.05 10.64 10.79 492,271 +0.08(+0.74%)
Feb 04, 2005 10.55 10.72 10.46 10.71 246,251 +0.27(+2.59%)
Feb 03, 2005 10.67 10.81 10.41 10.44 533,768 -0.36(-3.29%)
Feb 02, 2005 10.28 10.80 10.26 10.79 1,016,061 +0.70(+6.92%)
Feb 01, 2005 9.747 10.16 9.721 10.09 613,488 +0.45(+4.69%)
Jan 31, 2005 9.463 9.712 9.463 9.642 301,944 +0.11(+1.11%)
Jan 28, 2005 9.803 9.803 9.433 9.536 453,242 -0.24(-2.43%)
Jan 27, 2005 9.451 9.786 9.366 9.774 369,130 +0.35(+3.71%)
Jan 26, 2005 9.653 9.759 9.389 9.424 460,871 -0.25(-2.55%)
Jan 25, 2005 9.366 9.771 9.366 9.671 375,029 +0.27(+2.87%)
Jan 24, 2005 9.686 9.800 9.319 9.401 524,185 -0.33(-3.35%)
Jan 21, 2005 9.953 10.01 9.700 9.727 195,923 -0.18(-1.84%)
Jan 20, 2005 9.982 10.01 9.741 9.909 382,380 -0.12(-1.23%)
Jan 19, 2005 10.28 10.37 9.982 10.03 567,806 -0.08(-0.81%)
Jan 18, 2005 9.648 10.33 9.260 10.11 939,282 +0.34(+3.52%)
Jan 14, 2005 9.674 9.835 9.533 9.771 234,607 +0.13(+1.34%)
Jan 13, 2005 9.589 9.877 9.477 9.642 345,415 +0.05(+0.52%)
Jan 12, 2005 9.812 9.827 9.339 9.592 709,302 -0.05(-0.49%)
Jan 11, 2005 9.962 10.06 9.577 9.639 1,117,628 -0.48(-4.73%)
Jan 10, 2005 10.17 10.18 9.926 10.12 565,567 -0.13(-1.26%)
Jan 07, 2005 10.48 10.51 10.13 10.25 484,898 -0.12(-1.19%)
Jan 06, 2005 10.16 10.50 10.16 10.37 344,293 +0.02(+0.23%)
Jan 05, 2005 9.979 10.50 9.894 10.35 927,327 +0.17(+1.67%)
Jan 04, 2005 10.86 10.89 9.739 10.18 1,170,149 -0.51(-4.81%)
Jan 03, 2005 10.90 11.17 10.61 10.69 717,974 -0.35(-3.19%)
Dec 31, 2004 11.05 11.19 10.97 11.04 375,574 -0.01(-0.05%)
Dec 30, 2004 10.85 11.11 10.81 11.05 330,614 +0.24(+2.20%)
Dec 29, 2004 10.96 11.01 10.78 10.81 259,087 -0.15(-1.39%)
Dec 28, 2004 10.57 10.99 10.55 10.96 525,441 +0.44(+4.19%)
Dec 27, 2004 11.12 11.16 10.50 10.52 799,061 -0.60(-5.36%)
Dec 23, 2004 11.12 11.22 11.06 11.12 230,022 +0.06(+0.53%)
Dec 22, 2004 11.04 11.29 10.97 11.06 691,203 +0.10(+0.88%)
Dec 21, 2004 10.50 11.02 10.50 10.96 540,655 +0.31(+2.89%)
Dec 20, 2004 10.70 11.00 10.50 10.65 653,509 -0.15(-1.39%)
Dec 17, 2004 10.90 11.01 10.65 10.80 1,185,763 -0.06(-0.57%)
Dec 16, 2004 10.32 10.92 10.28 10.87 2,314,758 +0.55(+5.29%)
Dec 15, 2004 9.982 10.45 9.953 10.32 686,434 +0.36(+3.60%)
Dec 14, 2004 9.888 10.01 9.806 9.962 331,296 +0.16(+1.65%)
Dec 13, 2004 9.756 9.800 9.606 9.800 502,280 +0.16(+1.64%)
Dec 10, 2004 9.794 9.806 9.512 9.642 573,126 -0.06(-0.64%)
Dec 09, 2004 9.815 10.01 9.539 9.703 766,590 -0.18(-1.87%)
Dec 08, 2004 10.05 10.32 9.815 9.888 1,065,642 -0.18(-1.81%)
Dec 07, 2004 10.04 10.37 9.791 10.07 2,702,141 +0.62(+6.52%)
Dec 06, 2004 9.486 9.606 9.369 9.454 442,106 +0.09(+0.94%)
Dec 03, 2004 9.439 9.551 9.322 9.366 516,812 -0.05(-0.50%)
Dec 02, 2004 9.721 9.841 9.363 9.413 904,195 -0.15(-1.54%)
Dec 01, 2004 9.322 9.662 9.304 9.559 656,915 +0.32(+3.43%)
Nov 30, 2004 8.846 9.439 8.846 9.242 1,015,914 +0.40(+4.52%)
Nov 29, 2004 8.596 8.919 8.570 8.843 530,664 +0.35(+4.15%)
Nov 26, 2004 8.485 8.667 8.450 8.491 177,342 +0.01(+0.07%)
Nov 24, 2004 8.746 8.746 8.485 8.485 422,805 -0.16(-1.90%)
Nov 23, 2004 8.467 8.649 8.438 8.649 399,417 +0.11(+1.24%)
Nov 22, 2004 8.705 8.755 8.147 8.544 1,111,965 -0.27(-3.06%)
Nov 19, 2004 8.805 8.896 8.679 8.814 495,695 -0.08(-0.92%)
Nov 18, 2004 8.867 8.955 8.814 8.896 299,506 -0.07(-0.82%)
Nov 17, 2004 8.955 9.028 8.869 8.969 359,452 +0.06(+0.66%)
Nov 16, 2004 8.952 8.952 8.855 8.911 259,314 -0.04(-0.46%)
Nov 15, 2004 9.072 9.101 8.837 8.952 432,796 -0.16(-1.74%)
Nov 12, 2004 9.025 9.128 9.002 9.110 199,822 +0.01(+0.13%)
Nov 11, 2004 9.125 9.210 9.005 9.098 288,833 +0.03(+0.36%)
Nov 10, 2004 8.881 9.254 8.796 9.066 421,670 +0.20(+2.25%)
Nov 09, 2004 8.963 9.046 8.737 8.867 416,901 +0.00(+0.03%)
Nov 08, 2004 8.911 8.955 8.784 8.864 349,007 +0.08(+0.94%)
Nov 05, 2004 8.661 9.101 8.617 8.781 972,316 +0.19(+2.22%)
Nov 04, 2004 8.532 8.623 8.168 8.591 968,229 +0.12(+1.46%)
Nov 03, 2004 8.309 8.661 8.262 8.467 1,224,819 +0.37(+4.61%)
Nov 02, 2004 8.227 8.388 8.042 8.094 374,666 -0.09(-1.08%)
Nov 01, 2004 8.033 8.212 7.871 8.182 312,222 +0.14(+1.68%)
Oct 29, 2004 8.182 8.224 7.962 8.047 192,783 -0.12(-1.51%)
Oct 28, 2004 8.297 8.338 8.080 8.171 243,873 -0.05(-0.61%)
Oct 27, 2004 7.989 8.274 7.906 8.221 375,574 +0.28(+3.47%)
Oct 26, 2004 7.842 7.971 7.654 7.945 372,623 +0.19(+2.50%)
Oct 25, 2004 7.824 8.024 7.704 7.751 494,332 -0.11(-1.42%)
Oct 22, 2004 8.109 8.109 7.830 7.862 555,414 -0.17(-2.08%)
Oct 21, 2004 7.959 8.147 7.883 8.030 330,160 +0.03(+0.40%)
Oct 20, 2004 7.780 8.065 7.692 7.998 291,558 +0.18(+2.29%)
Oct 19, 2004 8.238 8.306 7.792 7.818 624,671 -0.25(-3.09%)
Oct 18, 2004 8.062 8.115 7.842 8.068 285,654 +0.06(+0.70%)
Oct 15, 2004 7.956 8.171 7.912 8.012 306,091 +0.08(+1.00%)
Oct 14, 2004 7.912 8.185 7.780 7.933 392,605 +0.00(+0.00%)
Oct 13, 2004 7.965 8.200 7.836 7.933 423,940 -0.07(-0.92%)
Oct 12, 2004 8.039 8.074 7.877 8.006 245,009 -0.01(-0.18%)
Oct 11, 2004 7.904 8.165 7.854 8.021 327,435 +0.12(+1.49%)
Oct 08, 2004 8.144 8.338 7.786 7.904 692,338 -0.28(-3.48%)
Oct 07, 2004 8.473 8.570 8.174 8.188 438,473 -0.32(-3.73%)
Oct 06, 2004 8.130 8.579 7.936 8.505 883,986 +0.17(+2.08%)
Oct 05, 2004 8.429 8.503 8.212 8.332 502,280 -0.13(-1.49%)
Oct 04, 2004 8.544 8.682 8.367 8.458 751,376 -0.01(-0.14%)
Oct 01, 2004 7.956 8.500 7.930 8.470 1,314,739 +0.51(+6.46%)
Sep 30, 2004 7.757 8.027 7.707 7.956 777,035 +0.16(+2.00%)
Sep 29, 2004 7.877 7.995 7.431 7.801 1,669,196 -0.18(-2.28%)
Sep 28, 2004 7.924 8.118 7.912 7.983 626,488 +0.03(+0.37%)
Sep 27, 2004 7.939 8.135 7.898 7.953 1,083,808 +0.04(+0.52%)
Sep 24, 2004 7.472 8.033 7.428 7.912 2,521,392 +0.48(+6.44%)
Sep 23, 2004 7.225 7.472 7.120 7.434 1,436,222 +0.34(+4.80%)
Sep 22, 2004 7.340 7.399 6.782 7.093 5,277,349 +0.65(+10.02%)
Sep 21, 2004 6.506 6.538 6.239 6.447 619,448 +0.00(+0.05%)
Sep 20, 2004 6.456 6.679 6.371 6.444 763,184 +0.11(+1.81%)
Sep 17, 2004 6.415 6.471 6.180 6.330 596,968 -0.03(-0.42%)
Sep 16, 2004 6.089 6.386 6.077 6.356 620,811 +0.31(+5.10%)
Sep 15, 2004 5.884 6.098 5.807 6.048 720,041 +0.21(+3.52%)
Sep 14, 2004 5.675 5.872 5.569 5.843 750,241 +0.20(+3.54%)
Sep 13, 2004 5.628 5.722 5.578 5.643 420,761 +0.06(+1.16%)
Sep 10, 2004 5.396 5.649 5.396 5.578 311,086 +0.13(+2.37%)
Sep 09, 2004 5.158 5.467 5.158 5.449 225,481 +0.28(+5.33%)
Sep 08, 2004 5.188 5.279 5.150 5.173 257,725 +0.02(+0.34%)
Sep 07, 2004 5.117 5.282 5.094 5.156 253,637 -0.01(-0.28%)
Sep 03, 2004 5.273 5.302 5.164 5.170 302,685 -0.09(-1.73%)
Sep 02, 2004 5.282 5.379 5.208 5.261 183,473 -0.03(-0.55%)
Sep 01, 2004 5.340 5.505 5.232 5.291 362,631 -0.03(-0.50%)
Aug 31, 2004 5.214 5.335 5.150 5.317 201,411 +0.05(+0.89%)
Aug 30, 2004 5.487 5.487 5.211 5.270 379,662 -0.22(-3.96%)
Aug 27, 2004 5.305 5.514 5.285 5.487 195,280 +0.08(+1.52%)
Aug 26, 2004 5.379 5.461 5.285 5.405 141,465 -0.01(-0.22%)
Aug 25, 2004 5.349 5.417 5.220 5.417 296,327 +0.09(+1.60%)
Aug 24, 2004 5.408 5.408 5.205 5.332 304,728 -0.06(-1.03%)
Aug 23, 2004 5.408 5.523 5.308 5.387 327,208 +0.01(+0.16%)
Aug 20, 2004 5.379 5.431 5.211 5.379 361,723 +0.01(+0.11%)
Aug 19, 2004 5.408 5.417 5.279 5.373 275,436 -0.03(-0.54%)
Aug 18, 2004 5.176 5.461 5.147 5.402 298,143 +0.16(+2.97%)
Aug 17, 2004 5.147 5.255 5.085 5.247 403,731 +0.13(+2.58%)
Aug 16, 2004 4.968 5.179 4.968 5.114 367,173 +0.12(+2.41%)
Aug 13, 2004 4.994 4.997 4.815 4.994 947,111 +0.03(+0.59%)
Aug 12, 2004 4.850 4.973 4.777 4.965 287,017 +0.07(+1.44%)
Aug 11, 2004 5.182 5.220 4.844 4.894 553,598 -0.37(-7.03%)
Aug 10, 2004 5.109 5.270 5.020 5.264 396,919 +0.21(+4.18%)
Aug 09, 2004 5.041 5.117 4.994 5.053 380,116 +0.05(+1.00%)
Aug 06, 2004 5.238 5.267 4.991 5.003 485,931 -0.23(-4.38%)
Aug 05, 2004 5.396 5.429 5.211 5.232 354,457 -0.16(-3.05%)
Aug 04, 2004 5.385 5.464 5.267 5.396 423,713 +0.03(+0.55%)
Aug 03, 2004 5.837 5.837 5.367 5.367 429,429 -0.44(-7.63%)
Aug 02, 2004 5.819 5.872 5.637 5.810 305,410 -0.03(-0.55%)
Jul 30, 2004 5.778 5.875 5.754 5.843 304,501 +0.03(+0.45%)
Jul 29, 2004 5.628 5.834 5.602 5.816 497,511 +0.23(+4.10%)
Jul 28, 2004 5.652 5.696 5.452 5.587 837,209 +0.00(+0.05%)
Jul 27, 2004 5.320 5.634 5.299 5.584 331,750 +0.26(+4.97%)
Jul 26, 2004 5.452 5.499 5.235 5.320 287,471 -0.15(-2.74%)
Jul 23, 2004 5.663 5.663 5.446 5.470 344,012 -0.16(-2.77%)
Jul 22, 2004 5.602 5.869 5.332 5.625 636,479 -0.01(-0.21%)
Jul 21, 2004 5.916 5.951 5.605 5.637 457,093 -0.23(-3.95%)
Jul 20, 2004 5.543 5.913 5.508 5.869 815,410 +0.30(+5.32%)
Jul 19, 2004 5.572 5.652 5.493 5.572 306,545 -0.02(-0.42%)
Jul 16, 2004 5.652 5.769 5.511 5.596 546,332 -0.04(-0.68%)
Jul 15, 2004 5.578 5.728 5.578 5.634 566,541 +0.03(+0.52%)
Jul 14, 2004 5.608 5.851 5.578 5.605 498,874 -0.06(-1.09%)
Jul 13, 2004 5.681 5.752 5.590 5.666 414,404 -0.05(-0.82%)
Jul 12, 2004 5.843 5.910 5.628 5.713 490,018 -0.16(-2.70%)
Jul 09, 2004 5.848 6.001 5.731 5.872 517,721 -0.02(-0.35%)
Jul 08, 2004 5.960 5.983 5.784 5.892 727,080 -0.13(-2.10%)
Jul 07, 2004 6.045 6.098 5.904 6.019 442,787 +0.00(+0.00%)
Jul 06, 2004 6.136 6.201 5.907 6.019 794,066 -0.16(-2.66%)
Jul 02, 2004 6.201 6.301 6.036 6.183 459,364 -0.11(-1.82%)
Jul 01, 2004 6.579 6.735 6.239 6.298 889,662 -0.33(-4.92%)
Jun 30, 2004 6.709 6.852 6.500 6.623 777,944 -0.07(-1.01%)
Jun 29, 2004 6.556 6.759 6.515 6.691 490,245 +0.04(+0.66%)
Jun 28, 2004 6.679 6.717 6.509 6.647 750,468 -0.06(-0.88%)
Jun 25, 2004 6.709 6.757 6.571 6.706 881,034 +0.07(+1.06%)
Jun 24, 2004 6.562 6.723 6.465 6.635 756,599 +0.06(+0.89%)
Jun 23, 2004 6.430 6.615 6.242 6.577 809,052 +0.16(+2.52%)
Jun 22, 2004 6.127 6.415 6.080 6.415 965,050 +0.26(+4.25%)
Jun 21, 2004 6.577 6.577 6.074 6.154 1,387,628 -0.41(-6.22%)
Jun 18, 2004 6.735 6.791 6.503 6.562 989,346 -0.23(-3.41%)
Jun 17, 2004 6.955 6.955 6.691 6.794 799,970 -0.11(-1.57%)
Jun 16, 2004 6.673 7.011 6.665 6.902 2,089,277 +0.31(+4.63%)
Jun 15, 2004 6.403 6.615 6.392 6.597 1,102,428 +0.19(+2.98%)
Jun 14, 2004 6.515 6.524 6.365 6.406 686,661 -0.10(-1.49%)
Jun 10, 2004 6.389 6.574 6.327 6.503 1,196,208 +0.07(+1.14%)
Jun 09, 2004 6.579 6.650 6.333 6.430 1,985,051 -0.13(-2.01%)
Jun 08, 2004 6.033 6.697 5.969 6.562 6,691,773 +0.74(+12.71%)
Jun 07, 2004 5.387 5.851 5.387 5.822 1,535,224 +0.49(+9.26%)
Jun 04, 2004 5.241 5.405 5.202 5.329 572,899 +0.18(+3.54%)
Jun 03, 2004 5.267 5.296 5.138 5.147 431,207 -0.14(-2.72%)
Jun 02, 2004 5.197 5.317 5.197 5.291 441,198 +0.06(+1.18%)
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.