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

Olin Corp (NY: OLN )

45.98 +1.46 (+3.28%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 11.86 11.88 10.31 10.36 6,255,431 -1.42(-12.09%)
Apr 28, 2005 12.02 12.14 11.69 11.78 1,646,436 -0.23(-1.90%)
Apr 27, 2005 12.22 12.22 11.83 12.01 853,270 -0.31(-2.51%)
Apr 26, 2005 12.63 12.67 12.29 12.32 1,904,660 -0.32(-2.49%)
Apr 25, 2005 12.32 12.64 12.32 12.64 724,158 +0.36(+2.90%)
Apr 22, 2005 12.41 12.48 12.11 12.28 757,206 -0.13(-1.04%)
Apr 21, 2005 12.25 12.46 12.22 12.41 1,022,965 +0.29(+2.41%)
Apr 20, 2005 12.60 12.60 12.08 12.12 840,427 -0.35(-2.81%)
Apr 19, 2005 12.02 12.48 12.02 12.47 992,827 +0.60(+5.02%)
Apr 18, 2005 12.01 12.01 11.62 11.87 785,289 +0.09(+0.79%)
Apr 15, 2005 11.86 12.05 11.62 11.78 1,280,333 -0.08(-0.69%)
Apr 14, 2005 12.49 12.54 11.77 11.86 2,055,348 -0.67(-5.36%)
Apr 13, 2005 12.93 12.94 12.44 12.53 1,158,242 -0.46(-3.55%)
Apr 12, 2005 13.11 13.11 12.75 12.99 1,287,354 -0.11(-0.85%)
Apr 11, 2005 13.34 13.37 13.09 13.10 842,824 -0.26(-1.97%)
Apr 08, 2005 13.54 13.55 13.33 13.37 693,335 -0.18(-1.34%)
Apr 07, 2005 13.64 13.71 13.47 13.55 628,437 -0.16(-1.15%)
Apr 06, 2005 13.69 13.89 13.67 13.71 513,366 +0.02(+0.13%)
Apr 05, 2005 13.69 13.82 13.60 13.69 1,006,869 +0.10(+0.73%)
Apr 04, 2005 13.55 13.78 13.41 13.59 1,254,990 +0.12(+0.87%)
Apr 01, 2005 13.03 13.51 12.98 13.47 2,039,081 +0.45(+3.45%)
Mar 31, 2005 12.92 13.06 12.84 13.02 1,053,616 +0.09(+0.72%)
Mar 30, 2005 12.82 12.93 12.80 12.93 1,062,007 +0.08(+0.64%)
Mar 29, 2005 13.32 13.42 12.75 12.85 1,608,079 -0.45(-3.38%)
Mar 28, 2005 13.41 13.48 13.22 13.30 913,202 -0.11(-0.78%)
Mar 24, 2005 13.33 13.51 13.31 13.40 648,985 +0.08(+0.57%)
Mar 23, 2005 13.40 13.53 13.33 13.33 710,288 -0.20(-1.51%)
Mar 22, 2005 13.55 13.86 13.51 13.53 665,252 -0.02(-0.17%)
Mar 21, 2005 13.68 13.68 13.30 13.55 572,614 -0.09(-0.64%)
Mar 18, 2005 13.77 13.77 13.44 13.64 1,303,107 -0.12(-0.89%)
Mar 17, 2005 13.52 13.87 13.46 13.76 889,572 +0.15(+1.07%)
Mar 16, 2005 13.80 13.84 13.47 13.62 1,490,954 -0.31(-2.22%)
Mar 15, 2005 14.01 14.11 13.93 13.93 813,885 -0.07(-0.50%)
Mar 14, 2005 14.19 14.20 13.93 14.00 763,542 -0.05(-0.33%)
Mar 11, 2005 13.93 14.23 13.93 14.04 625,526 +0.03(+0.21%)
Mar 10, 2005 14.42 14.43 13.79 14.02 1,284,956 -0.39(-2.72%)
Mar 09, 2005 14.54 14.56 14.10 14.41 1,474,857 +0.08(+0.57%)
Mar 08, 2005 14.42 14.48 14.21 14.33 1,127,762 -0.15(-1.05%)
Mar 07, 2005 14.66 14.69 14.47 14.48 832,721 -0.12(-0.84%)
Mar 04, 2005 14.35 14.72 14.35 14.60 1,247,284 +0.33(+2.29%)
Mar 03, 2005 14.37 14.51 14.24 14.27 998,307 -0.15(-1.01%)
Mar 02, 2005 14.48 14.54 14.22 14.42 1,056,527 -0.14(-0.96%)
Mar 01, 2005 14.56 14.76 14.45 14.56 1,782,226 -0.01(-0.08%)
Feb 28, 2005 14.59 14.80 14.42 14.57 1,737,191 +0.11(+0.73%)
Feb 25, 2005 13.99 14.51 13.86 14.47 1,849,694 +0.57(+4.08%)
Feb 24, 2005 13.84 13.92 13.72 13.90 1,471,090 +0.06(+0.42%)
Feb 23, 2005 13.87 13.96 13.78 13.84 984,437 +0.03(+0.21%)
Feb 22, 2005 14.19 14.27 13.78 13.81 1,342,321 -0.41(-2.87%)
Feb 18, 2005 14.08 14.31 14.04 14.22 824,845 +0.09(+0.62%)
Feb 17, 2005 14.26 14.37 14.08 14.13 1,041,630 -0.25(-1.71%)
Feb 16, 2005 14.13 14.46 14.02 14.38 977,416 +0.26(+1.86%)
Feb 15, 2005 13.98 14.21 13.88 14.12 1,194,715 +0.13(+0.92%)
Feb 14, 2005 14.20 14.20 13.88 13.99 1,203,790 -0.16(-1.11%)
Feb 11, 2005 14.02 14.28 13.86 14.14 1,061,493 +0.20(+1.47%)
Feb 10, 2005 13.84 14.04 13.72 13.94 1,069,541 +0.16(+1.14%)
Feb 09, 2005 14.16 14.19 13.73 13.78 1,323,998 -0.38(-2.68%)
Feb 08, 2005 14.20 14.26 14.02 14.16 1,160,810 -0.18(-1.26%)
Feb 07, 2005 14.34 14.55 14.21 14.34 1,520,064 +0.00(+0.00%)
Feb 04, 2005 13.73 14.35 13.63 14.34 1,960,826 +0.55(+4.02%)
Feb 03, 2005 13.90 14.02 13.74 13.79 1,792,329 -0.23(-1.67%)
Feb 02, 2005 13.58 14.19 13.49 14.02 3,002,456 +0.43(+3.18%)
Feb 01, 2005 13.02 13.78 13.02 13.59 3,329,004 +0.58(+4.49%)
Jan 31, 2005 12.93 13.13 12.88 13.01 2,526,762 +0.16(+1.27%)
Jan 28, 2005 12.96 13.34 12.57 12.84 3,899,220 +0.57(+4.61%)
Jan 27, 2005 12.49 12.49 12.21 12.28 808,235 -0.08(-0.62%)
Jan 26, 2005 12.29 12.43 12.25 12.35 674,499 +0.08(+0.62%)
Jan 25, 2005 12.32 12.56 12.26 12.28 938,717 +0.01(+0.09%)
Jan 24, 2005 12.32 12.34 12.16 12.26 910,291 +0.07(+0.57%)
Jan 21, 2005 12.28 12.44 12.18 12.19 853,955 +0.04(+0.29%)
Jan 20, 2005 12.18 12.32 12.09 12.16 842,139 -0.08(-0.67%)
Jan 19, 2005 12.32 12.39 12.22 12.24 700,185 -0.11(-0.90%)
Jan 18, 2005 12.12 12.38 12.02 12.35 708,746 +0.15(+1.25%)
Jan 14, 2005 11.94 12.23 11.88 12.20 785,289 +0.34(+2.91%)
Jan 13, 2005 11.95 12.06 11.81 11.86 978,786 -0.09(-0.78%)
Jan 12, 2005 12.03 12.12 11.82 11.95 996,595 -0.11(-0.87%)
Jan 11, 2005 12.16 12.16 11.86 12.05 752,240 -0.13(-1.05%)
Jan 10, 2005 12.04 12.29 12.02 12.18 863,030 +0.15(+1.21%)
Jan 07, 2005 12.07 12.07 11.81 12.04 967,313 +0.07(+0.59%)
Jan 06, 2005 11.93 12.05 11.86 11.97 1,238,038 +0.04(+0.29%)
Jan 05, 2005 12.18 12.25 11.87 11.93 954,128 -0.25(-2.01%)
Jan 04, 2005 12.67 12.67 12.12 12.18 1,225,880 -0.40(-3.20%)
Jan 03, 2005 12.86 12.86 12.51 12.58 1,131,357 -0.28(-2.18%)
Dec 31, 2004 12.89 12.93 12.77 12.86 878,270 +0.01(+0.09%)
Dec 30, 2004 12.91 12.91 12.73 12.85 529,462 +0.00(+0.00%)
Dec 29, 2004 12.91 12.95 12.84 12.85 590,080 -0.19(-1.43%)
Dec 28, 2004 12.74 13.06 12.73 13.03 1,272,627 +0.30(+2.34%)
Dec 27, 2004 12.85 12.91 12.64 12.74 380,486 -0.10(-0.77%)
Dec 23, 2004 12.79 12.94 12.75 12.84 911,148 -0.01(-0.05%)
Dec 22, 2004 12.79 12.98 12.73 12.84 801,728 -0.03(-0.27%)
Dec 21, 2004 12.86 12.89 12.70 12.88 902,757 +0.13(+1.05%)
Dec 20, 2004 12.84 12.99 12.68 12.74 617,477 +0.01(+0.09%)
Dec 17, 2004 12.99 13.11 12.73 12.73 1,341,464 -0.38(-2.90%)
Dec 16, 2004 13.08 13.31 13.06 13.11 1,179,475 -0.03(-0.22%)
Dec 15, 2004 12.91 13.14 12.82 13.14 784,262 +0.21(+1.63%)
Dec 14, 2004 12.94 13.04 12.79 12.93 863,373 +0.09(+0.68%)
Dec 13, 2004 12.85 12.96 12.74 12.84 1,535,989 +0.08(+0.64%)
Dec 10, 2004 12.41 12.77 12.38 12.76 1,296,258 +0.27(+2.15%)
Dec 09, 2004 12.38 12.57 12.26 12.49 1,208,071 +0.02(+0.14%)
Dec 08, 2004 12.25 12.53 12.00 12.47 1,189,064 +0.23(+1.86%)
Dec 07, 2004 12.85 12.85 12.18 12.25 2,581,215 -0.60(-4.68%)
Dec 06, 2004 12.91 12.91 12.71 12.85 688,541 -0.09(-0.72%)
Dec 03, 2004 12.99 13.05 12.73 12.94 1,138,892 -0.12(-0.89%)
Dec 02, 2004 13.31 13.31 12.87 13.06 1,038,034 -0.25(-1.89%)
Dec 01, 2004 13.26 13.43 13.19 13.31 1,057,897 +0.06(+0.44%)
Nov 30, 2004 13.14 13.32 13.14 13.25 1,127,762 -0.01(-0.09%)
Nov 29, 2004 13.20 13.31 12.99 13.26 1,148,481 +0.06(+0.49%)
Nov 26, 2004 12.99 13.21 12.96 13.20 415,419 +0.21(+1.62%)
Nov 24, 2004 12.81 13.01 12.81 12.99 884,092 +0.18(+1.41%)
Nov 23, 2004 12.79 12.82 12.63 12.81 1,125,364 +0.02(+0.14%)
Nov 22, 2004 12.61 12.85 12.52 12.79 1,332,731 +0.22(+1.72%)
Nov 19, 2004 12.67 12.70 12.37 12.57 2,077,095 -0.15(-1.15%)
Nov 18, 2004 12.75 12.79 12.56 12.72 1,161,324 -0.05(-0.37%)
Nov 17, 2004 12.44 12.84 12.44 12.77 3,838,431 +0.40(+3.21%)
Nov 16, 2004 12.35 12.44 12.24 12.37 1,011,492 -0.04(-0.28%)
Nov 15, 2004 12.40 12.45 12.30 12.40 743,679 +0.02(+0.19%)
Nov 12, 2004 12.20 12.44 12.20 12.38 1,397,116 +0.09(+0.76%)
Nov 11, 2004 12.19 12.36 12.18 12.29 1,107,556 +0.08(+0.67%)
Nov 10, 2004 12.50 12.50 12.09 12.21 1,512,872 -0.30(-2.38%)
Nov 09, 2004 12.08 12.52 12.04 12.50 1,491,125 +0.43(+3.53%)
Nov 08, 2004 12.21 12.25 12.04 12.08 1,517,153 -0.15(-1.19%)
Nov 05, 2004 11.83 12.26 11.83 12.22 1,927,949 +0.39(+3.26%)
Nov 04, 2004 11.45 11.86 11.45 11.84 1,887,708 +0.39(+3.42%)
Nov 03, 2004 11.16 11.50 11.16 11.45 1,810,138 +0.39(+3.54%)
Nov 02, 2004 10.95 11.21 10.86 11.05 1,432,048 +0.06(+0.58%)
Nov 01, 2004 10.99 11.09 10.81 10.99 930,155 +0.07(+0.64%)
Oct 29, 2004 11.39 11.48 10.86 10.92 1,586,675 -0.26(-2.30%)
Oct 28, 2004 11.10 11.27 10.98 11.18 645,903 +0.02(+0.21%)
Oct 27, 2004 11.15 11.27 11.07 11.15 736,144 +0.07(+0.63%)
Oct 26, 2004 11.07 11.16 10.98 11.08 716,281 +0.01(+0.11%)
Oct 25, 2004 10.96 11.18 10.96 11.07 597,100 +0.04(+0.32%)
Oct 22, 2004 11.12 11.29 11.01 11.04 782,207 -0.16(-1.41%)
Oct 21, 2004 10.82 11.20 10.69 11.20 977,245 +0.37(+3.45%)
Oct 20, 2004 10.77 10.83 10.62 10.82 664,739 +0.05(+0.49%)
Oct 19, 2004 10.98 11.04 10.72 10.77 757,035 -0.22(-2.02%)
Oct 18, 2004 10.95 11.06 10.86 10.99 753,610 +0.04(+0.32%)
Oct 15, 2004 10.98 11.20 10.96 10.96 768,508 -0.02(-0.21%)
Oct 14, 2004 10.95 11.16 10.95 10.98 524,325 -0.08(-0.69%)
Oct 13, 2004 11.32 11.35 10.86 11.05 853,783 -0.26(-2.32%)
Oct 12, 2004 11.27 11.40 11.10 11.32 566,278 -0.03(-0.26%)
Oct 11, 2004 11.39 11.52 11.31 11.35 473,639 -0.12(-1.07%)
Oct 08, 2004 11.36 11.53 11.27 11.47 934,436 +0.11(+0.92%)
Oct 07, 2004 11.70 11.70 11.34 11.36 871,078 -0.32(-2.70%)
Oct 06, 2004 11.42 11.70 11.36 11.68 1,019,369 +0.25(+2.20%)
Oct 05, 2004 11.65 11.66 11.38 11.43 824,160 -0.13(-1.16%)
Oct 04, 2004 11.50 11.62 11.48 11.56 1,146,084 +0.09(+0.76%)
Oct 01, 2004 11.71 11.96 11.48 11.48 2,072,472 -0.20(-1.75%)
Sep 30, 2004 11.52 11.82 11.35 11.68 4,230,391 +0.71(+6.50%)
Sep 29, 2004 10.77 10.98 10.72 10.97 912,004 +0.19(+1.73%)
Sep 28, 2004 10.51 10.84 10.49 10.78 1,488,043 +0.32(+3.01%)
Sep 27, 2004 10.62 10.62 10.42 10.47 955,327 -0.15(-1.43%)
Sep 24, 2004 10.45 10.65 10.40 10.62 1,035,465 +0.27(+2.65%)
Sep 23, 2004 10.37 10.42 10.28 10.34 623,471 +0.01(+0.06%)
Sep 22, 2004 10.30 10.40 10.19 10.34 651,211 +0.04(+0.34%)
Sep 21, 2004 10.26 10.41 10.23 10.30 690,424 -0.01(-0.11%)
Sep 20, 2004 10.32 10.38 10.25 10.31 677,410 -0.04(-0.34%)
Sep 17, 2004 10.38 10.39 10.22 10.35 864,571 +0.02(+0.23%)
Sep 16, 2004 10.17 10.34 10.17 10.32 1,032,897 +0.08(+0.74%)
Sep 15, 2004 10.23 10.27 10.14 10.25 542,990 +0.05(+0.46%)
Sep 14, 2004 10.18 10.27 10.07 10.20 558,230 -0.05(-0.51%)
Sep 13, 2004 10.27 10.33 10.20 10.25 1,008,581 -0.01(-0.11%)
Sep 10, 2004 10.13 10.28 9.986 10.27 934,093 +0.09(+0.86%)
Sep 09, 2004 10.13 10.21 10.07 10.18 643,505 +0.10(+0.99%)
Sep 08, 2004 10.25 10.25 10.07 10.08 1,069,541 -0.17(-1.65%)
Sep 07, 2004 10.15 10.28 10.15 10.25 1,394,548 +0.09(+0.92%)
Sep 03, 2004 10.20 10.23 10.03 10.16 633,916 -0.05(-0.51%)
Sep 02, 2004 10.04 10.23 10.03 10.21 734,089 +0.22(+2.16%)
Sep 01, 2004 9.887 10.01 9.811 9.992 864,743 +0.13(+1.30%)
Aug 31, 2004 9.694 9.864 9.683 9.864 810,974 +0.12(+1.26%)
Aug 30, 2004 9.753 9.899 9.706 9.741 568,846 -0.06(-0.60%)
Aug 27, 2004 9.700 9.811 9.700 9.799 467,988 +0.05(+0.54%)
Aug 26, 2004 9.694 9.805 9.671 9.747 537,168 -0.03(-0.30%)
Aug 25, 2004 9.706 9.782 9.612 9.776 777,070 +0.08(+0.84%)
Aug 24, 2004 9.630 9.782 9.630 9.694 723,644 +0.12(+1.22%)
Aug 23, 2004 9.595 9.712 9.525 9.577 763,713 -0.01(-0.12%)
Aug 20, 2004 9.554 9.688 9.554 9.589 534,770 -0.02(-0.24%)
Aug 19, 2004 9.647 9.770 9.496 9.612 496,242 -0.04(-0.36%)
Aug 18, 2004 9.455 9.683 9.455 9.647 511,653 +0.08(+0.85%)
Aug 17, 2004 9.525 9.647 9.484 9.566 570,387 +0.04(+0.43%)
Aug 16, 2004 9.350 9.612 9.350 9.525 542,476 +0.20(+2.13%)
Aug 13, 2004 9.367 9.478 9.303 9.326 465,420 -0.06(-0.62%)
Aug 12, 2004 9.554 9.554 9.350 9.385 665,595 -0.17(-1.77%)
Aug 11, 2004 9.694 9.694 9.431 9.554 953,101 -0.14(-1.45%)
Aug 10, 2004 9.630 9.753 9.577 9.694 718,849 +0.06(+0.67%)
Aug 09, 2004 9.560 9.712 9.548 9.630 945,052 +0.13(+1.35%)
Aug 06, 2004 9.811 9.817 9.490 9.501 842,653 -0.48(-4.85%)
Aug 05, 2004 10.29 10.31 9.986 9.986 629,464 -0.33(-3.17%)
Aug 04, 2004 10.25 10.45 10.09 10.31 789,570 +0.02(+0.23%)
Aug 03, 2004 10.22 10.41 10.10 10.29 1,053,274 -0.03(-0.28%)
Aug 02, 2004 10.03 10.34 10.03 10.32 856,181 +0.23(+2.26%)
Jul 30, 2004 10.16 10.37 10.07 10.09 862,517 -0.03(-0.29%)
Jul 29, 2004 10.07 10.21 10.07 10.12 632,375 +0.11(+1.11%)
Jul 28, 2004 9.945 10.09 9.817 10.01 451,036 +0.02(+0.23%)
Jul 27, 2004 9.776 9.986 9.747 9.986 689,739 +0.22(+2.21%)
Jul 26, 2004 9.758 9.986 9.659 9.770 670,218 +0.08(+0.84%)
Jul 23, 2004 9.869 9.887 9.688 9.688 643,848 -0.18(-1.83%)
Jul 22, 2004 9.887 9.963 9.764 9.869 799,330 -0.08(-0.82%)
Jul 21, 2004 10.16 10.27 9.951 9.951 466,276 -0.29(-2.80%)
Jul 20, 2004 10.20 10.24 10.06 10.24 522,099 +0.04(+0.34%)
Jul 19, 2004 10.28 10.29 10.02 10.20 886,147 -0.09(-0.91%)
Jul 16, 2004 10.38 10.39 9.975 10.30 763,713 -0.08(-0.73%)
Jul 15, 2004 10.37 10.45 10.34 10.37 465,420 +0.04(+0.34%)
Jul 14, 2004 10.38 10.42 10.28 10.34 873,818 -0.09(-0.90%)
Jul 13, 2004 10.27 10.44 10.27 10.43 810,289 +0.14(+1.36%)
Jul 12, 2004 10.27 10.31 10.14 10.29 529,804 +0.02(+0.17%)
Jul 09, 2004 10.07 10.28 10.07 10.27 447,954 +0.15(+1.44%)
Jul 08, 2004 10.26 10.30 10.11 10.13 627,067 -0.16(-1.53%)
Jul 07, 2004 10.10 10.29 10.10 10.28 568,161 +0.10(+0.97%)
Jul 06, 2004 10.10 10.23 10.03 10.18 822,276 +0.01(+0.12%)
Jul 02, 2004 10.11 10.17 9.922 10.17 664,054 +0.08(+0.81%)
Jul 01, 2004 10.32 10.32 9.986 10.09 1,075,877 -0.20(-1.93%)
Jun 30, 2004 10.25 10.31 10.18 10.29 722,617 +0.07(+0.69%)
Jun 29, 2004 10.20 10.28 10.18 10.22 827,584 -0.08(-0.79%)
Jun 28, 2004 10.38 10.38 10.20 10.30 718,507 +0.01(+0.06%)
Jun 25, 2004 10.09 10.34 10.09 10.30 1,222,455 +0.21(+2.08%)
Jun 24, 2004 10.15 10.17 10.05 10.09 475,009 -0.04(-0.40%)
Jun 23, 2004 10.22 10.28 10.07 10.13 998,649 -0.09(-0.91%)
Jun 22, 2004 10.10 10.22 9.910 10.22 874,846 +0.19(+1.92%)
Jun 21, 2004 9.986 10.07 9.846 10.03 621,245 +0.02(+0.17%)
Jun 18, 2004 9.864 10.03 9.834 10.01 671,417 +0.15(+1.48%)
Jun 17, 2004 9.811 9.881 9.712 9.864 415,419 +0.08(+0.84%)
Jun 16, 2004 9.747 9.811 9.653 9.782 426,035 -0.02(-0.24%)
Jun 15, 2004 9.688 9.834 9.653 9.805 537,510 +0.20(+2.13%)
Jun 14, 2004 9.758 9.758 9.595 9.601 518,674 -0.15(-1.56%)
Jun 10, 2004 9.829 9.893 9.712 9.753 671,417 -0.03(-0.30%)
Jun 09, 2004 9.782 9.869 9.764 9.782 673,643 +0.02(+0.18%)
Jun 08, 2004 9.741 9.793 9.688 9.764 434,597 -0.05(-0.54%)
Jun 07, 2004 9.665 9.817 9.642 9.817 642,478 +0.26(+2.75%)
Jun 04, 2004 9.577 9.642 9.548 9.554 752,754 +0.01(+0.06%)
Jun 03, 2004 9.653 9.683 9.496 9.548 752,925 -0.11(-1.09%)
Jun 02, 2004 9.706 9.782 9.577 9.653 1,351,225 -0.05(-0.54%)
Jun 01, 2004 9.665 9.723 9.577 9.706 619,704 +0.10(+1.03%)
May 28, 2004 9.589 9.688 9.554 9.607 484,598 -0.06(-0.60%)
May 27, 2004 9.753 9.753 9.554 9.665 947,963 +0.18(+1.85%)
May 26, 2004 9.461 9.566 9.402 9.490 361,137 -0.02(-0.18%)
May 25, 2004 9.291 9.531 9.227 9.507 711,144 +0.20(+2.13%)
May 24, 2004 9.443 9.507 9.227 9.309 429,974 -0.02(-0.19%)
May 21, 2004 9.227 9.478 9.227 9.326 707,376 +0.13(+1.40%)
May 20, 2004 9.180 9.344 9.063 9.198 713,370 +0.09(+0.96%)
May 19, 2004 9.285 9.507 9.058 9.110 688,883 -0.11(-1.14%)
May 18, 2004 9.081 9.221 9.081 9.215 440,248 +0.16(+1.81%)
May 17, 2004 9.052 9.081 8.877 9.052 951,217 -0.13(-1.40%)
May 14, 2004 9.297 9.320 9.134 9.180 805,324 -0.12(-1.26%)
May 13, 2004 9.215 9.320 9.139 9.297 711,657 +0.09(+0.95%)
May 12, 2004 9.233 9.291 9.052 9.210 878,099 -0.07(-0.76%)
May 11, 2004 9.227 9.361 9.145 9.280 1,147,111 +0.17(+1.86%)
May 10, 2004 9.344 9.437 9.005 9.110 1,204,304 -0.26(-2.80%)
May 07, 2004 9.694 9.811 9.309 9.373 964,231 -0.39(-4.01%)
May 06, 2004 10.06 10.06 9.665 9.764 1,012,691 -0.49(-4.78%)
May 05, 2004 10.05 10.30 10.04 10.25 938,888 +0.13(+1.27%)
May 04, 2004 9.916 10.25 9.916 10.13 802,241 +0.20(+2.00%)
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.