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

Innovative Solutions and Support (NQ: ISSC )

6.390 +1.400 (+28.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 8.973 9.234 8.891 9.149 265,316 +0.18(+2.04%)
Apr 28, 2005 9.132 9.132 8.799 8.967 207,029 -0.14(-1.56%)
Apr 27, 2005 9.205 9.236 9.060 9.109 297,025 -0.10(-1.10%)
Apr 26, 2005 9.178 9.428 9.103 9.210 404,498 +0.08(+0.83%)
Apr 25, 2005 8.842 9.178 8.842 9.135 389,928 +0.27(+3.01%)
Apr 22, 2005 8.851 8.981 8.764 8.868 629,140 +0.07(+0.82%)
Apr 21, 2005 9.219 9.503 8.291 8.796 1,512,399 -0.13(-1.46%)
Apr 20, 2005 9.561 9.561 8.874 8.926 401,891 -0.41(-4.44%)
Apr 19, 2005 9.280 9.387 9.158 9.341 181,657 +0.12(+1.35%)
Apr 18, 2005 8.915 9.312 8.874 9.216 432,438 +0.22(+2.45%)
Apr 15, 2005 9.034 9.213 8.845 8.996 387,707 -0.12(-1.34%)
Apr 14, 2005 9.544 9.593 8.970 9.118 569,793 -0.50(-5.16%)
Apr 13, 2005 9.294 9.683 9.294 9.613 223,682 +0.18(+1.94%)
Apr 12, 2005 9.851 9.851 9.251 9.431 548,282 -0.38(-3.87%)
Apr 11, 2005 9.639 9.857 9.587 9.810 293,346 +0.10(+1.08%)
Apr 08, 2005 9.741 9.924 9.567 9.706 250,886 -0.01(-0.06%)
Apr 07, 2005 9.854 9.918 9.712 9.712 211,943 -0.17(-1.76%)
Apr 06, 2005 9.697 10.01 9.619 9.886 426,708 +0.09(+0.92%)
Apr 05, 2005 9.906 10.39 9.767 9.796 1,275,102 -0.03(-0.32%)
Apr 04, 2005 9.219 9.929 9.170 9.828 601,745 +0.67(+7.28%)
Apr 01, 2005 9.245 9.361 9.103 9.161 314,927 -0.04(-0.47%)
Mar 31, 2005 9.529 9.529 9.132 9.205 361,991 -0.24(-2.52%)
Mar 30, 2005 9.260 9.700 9.234 9.442 452,948 +0.02(+0.22%)
Mar 29, 2005 9.410 9.831 9.321 9.422 446,627 -0.09(-0.97%)
Mar 28, 2005 9.909 9.909 9.407 9.515 643,204 -0.27(-2.76%)
Mar 24, 2005 9.619 9.909 9.567 9.784 608,996 +0.18(+1.87%)
Mar 23, 2005 9.132 9.683 9.002 9.605 930,172 +0.47(+5.17%)
Mar 22, 2005 8.561 9.274 8.561 9.132 835,815 +0.52(+6.02%)
Mar 21, 2005 8.697 8.697 8.552 8.613 154,062 -0.05(-0.60%)
Mar 18, 2005 8.831 8.831 8.564 8.665 287,047 -0.12(-1.35%)
Mar 17, 2005 8.883 8.984 8.741 8.784 174,517 -0.10(-1.08%)
Mar 16, 2005 8.761 8.987 8.726 8.880 409,877 +0.05(+0.59%)
Mar 15, 2005 8.900 9.048 8.816 8.828 473,088 +0.01(+0.16%)
Mar 14, 2005 8.842 8.889 8.665 8.813 663,243 +0.01(+0.13%)
Mar 11, 2005 8.697 8.880 8.671 8.802 351,953 +0.09(+1.04%)
Mar 10, 2005 8.944 9.100 8.524 8.712 358,056 -0.26(-2.88%)
Mar 09, 2005 9.016 9.135 8.951 8.970 188,135 -0.08(-0.90%)
Mar 08, 2005 8.915 9.205 8.790 9.051 327,182 +0.14(+1.53%)
Mar 07, 2005 9.002 9.114 8.903 8.915 274,285 -0.09(-1.03%)
Mar 04, 2005 8.462 9.123 8.355 9.007 462,505 +0.63(+7.47%)
Mar 03, 2005 8.428 8.564 8.251 8.381 337,588 -0.11(-1.33%)
Mar 02, 2005 8.454 8.616 8.393 8.494 370,945 -0.07(-0.78%)
Mar 01, 2005 8.607 8.749 8.451 8.561 525,804 -0.10(-1.17%)
Feb 28, 2005 8.810 8.810 8.590 8.662 257,820 -0.16(-1.82%)
Feb 25, 2005 8.660 8.935 8.558 8.823 255,506 +0.23(+2.72%)
Feb 24, 2005 8.433 8.694 8.265 8.590 389,524 +0.20(+2.38%)
Feb 23, 2005 8.633 8.633 8.262 8.390 449,775 -0.21(-2.46%)
Feb 22, 2005 9.060 9.060 8.486 8.602 576,093 -0.40(-4.44%)
Feb 18, 2005 9.344 9.344 8.784 9.002 194,935 -0.28(-2.97%)
Feb 17, 2005 9.318 9.506 9.263 9.277 324,547 +0.03(+0.28%)
Feb 16, 2005 8.915 9.251 8.868 9.251 368,680 +0.34(+3.77%)
Feb 15, 2005 9.274 9.372 8.860 8.915 312,336 -0.36(-3.91%)
Feb 14, 2005 9.245 9.387 9.199 9.277 349,223 +0.12(+1.33%)
Feb 11, 2005 9.277 9.312 9.132 9.155 450,932 -0.03(-0.28%)
Feb 10, 2005 9.106 9.254 8.691 9.181 295,666 +0.28(+3.16%)
Feb 09, 2005 9.152 9.262 8.825 8.900 304,027 -0.25(-2.76%)
Feb 08, 2005 8.697 9.152 8.631 9.152 616,518 +0.46(+5.23%)
Feb 07, 2005 8.694 8.697 8.570 8.697 139,104 +0.07(+0.84%)
Feb 04, 2005 8.570 8.735 8.538 8.625 377,993 +0.06(+0.64%)
Feb 03, 2005 8.483 8.622 8.419 8.570 261,338 -0.01(-0.10%)
Feb 02, 2005 8.413 8.581 8.358 8.578 322,626 -0.05(-0.60%)
Feb 01, 2005 8.178 8.697 8.161 8.631 660,532 +0.35(+4.22%)
Jan 31, 2005 8.697 8.761 8.268 8.281 539,778 -0.35(-4.08%)
Jan 28, 2005 8.668 8.767 8.500 8.633 317,199 +0.03(+0.37%)
Jan 27, 2005 8.329 8.665 8.291 8.602 420,973 +0.14(+1.71%)
Jan 26, 2005 8.007 8.480 8.007 8.457 432,910 +0.33(+4.07%)
Jan 25, 2005 7.981 8.201 7.871 8.126 678,577 -0.10(-1.27%)
Jan 24, 2005 8.028 8.283 7.842 8.230 1,117,898 +0.20(+2.53%)
Jan 21, 2005 7.972 8.575 7.972 8.028 1,793,438 +0.08(+1.06%)
Jan 20, 2005 9.321 9.321 7.703 7.943 1,940,786 -1.08(-12.00%)
Jan 19, 2005 9.245 9.286 8.842 9.026 436,341 -0.18(-1.94%)
Jan 18, 2005 9.118 9.236 8.990 9.205 491,167 +0.23(+2.62%)
Jan 14, 2005 9.036 9.141 8.877 8.970 449,674 -0.01(-0.06%)
Jan 13, 2005 9.074 9.199 8.842 8.976 286,298 -0.04(-0.48%)
Jan 12, 2005 8.555 9.068 8.555 9.019 392,575 +0.39(+4.47%)
Jan 11, 2005 8.544 8.683 8.323 8.633 404,830 +0.16(+1.88%)
Jan 10, 2005 8.645 8.784 8.288 8.474 541,400 -0.08(-0.88%)
Jan 07, 2005 8.645 8.816 7.987 8.549 469,774 -0.10(-1.11%)
Jan 06, 2005 8.590 8.831 8.570 8.645 208,583 -0.01(-0.07%)
Jan 05, 2005 8.538 8.813 8.349 8.651 458,874 -0.08(-0.86%)
Jan 04, 2005 9.526 9.709 8.668 8.726 1,105,391 -0.92(-9.53%)
Jan 03, 2005 9.726 9.781 9.494 9.645 233,320 -0.03(-0.27%)
Dec 31, 2004 9.521 9.941 9.500 9.671 221,219 +0.05(+0.54%)
Dec 30, 2004 9.857 9.947 9.610 9.619 336,199 -0.38(-3.77%)
Dec 29, 2004 9.999 10.14 9.935 9.996 185,576 -0.01(-0.06%)
Dec 28, 2004 10.07 10.29 9.976 10.00 473,024 +0.02(+0.17%)
Dec 27, 2004 10.07 10.13 9.958 9.984 201,443 -0.00(-0.03%)
Dec 23, 2004 9.892 10.06 9.892 9.987 297,796 +0.01(+0.15%)
Dec 22, 2004 9.689 9.999 9.425 9.973 350,686 +0.43(+4.56%)
Dec 21, 2004 9.225 9.700 9.152 9.538 306,764 +0.22(+2.32%)
Dec 20, 2004 9.886 9.886 9.193 9.322 462,446 -0.30(-3.09%)
Dec 17, 2004 9.671 10.06 9.581 9.619 525,454 -0.24(-2.44%)
Dec 16, 2004 10.16 10.17 9.674 9.859 542,241 -0.17(-1.71%)
Dec 15, 2004 9.651 10.06 9.451 10.03 947,198 +0.45(+4.69%)
Dec 14, 2004 8.906 9.842 8.886 9.581 1,770,219 +0.79(+9.00%)
Dec 13, 2004 8.799 8.978 8.770 8.790 630,775 -0.16(-1.81%)
Dec 10, 2004 9.138 9.257 8.870 8.952 478,543 -0.29(-3.17%)
Dec 09, 2004 8.735 9.303 8.735 9.245 415,304 +0.31(+3.47%)
Dec 08, 2004 8.810 9.234 8.274 8.935 1,026,303 -0.03(-0.29%)
Dec 07, 2004 9.173 9.410 8.918 8.961 613,298 -0.23(-2.46%)
Dec 06, 2004 9.280 9.492 9.022 9.187 588,693 -0.09(-1.00%)
Dec 03, 2004 9.286 9.448 9.176 9.280 616,518 -0.12(-1.26%)
Dec 02, 2004 9.239 9.634 9.010 9.399 524,994 +0.05(+0.56%)
Dec 01, 2004 8.912 9.422 8.825 9.347 639,744 +0.47(+5.32%)
Nov 30, 2004 9.190 9.413 8.732 8.874 877,520 -0.44(-4.70%)
Nov 29, 2004 9.422 9.755 9.022 9.312 1,127,715 +0.03(+0.34%)
Nov 26, 2004 8.825 9.332 8.720 9.280 646,182 +0.41(+4.64%)
Nov 24, 2004 8.259 8.976 8.117 8.868 1,495,648 +0.56(+6.77%)
Nov 23, 2004 7.891 8.407 7.848 8.306 759,322 +0.13(+1.60%)
Nov 22, 2004 7.654 8.230 7.610 8.175 1,347,325 +0.29(+3.71%)
Nov 19, 2004 8.199 8.280 7.865 7.883 818,651 -0.22(-2.66%)
Nov 18, 2004 8.062 8.596 7.822 8.098 3,585,280 +0.50(+6.58%)
Nov 17, 2004 7.253 7.654 7.248 7.598 703,672 +0.32(+4.34%)
Nov 16, 2004 7.320 7.514 7.227 7.282 323,551 -0.14(-1.95%)
Nov 15, 2004 7.204 7.746 7.120 7.427 516,946 +0.00(+0.00%)
Nov 12, 2004 7.106 7.503 6.650 7.427 285,378 +0.12(+1.59%)
Nov 11, 2004 6.778 7.378 6.697 7.311 554,889 +0.42(+6.05%)
Nov 10, 2004 6.442 6.958 6.398 6.894 347,467 +0.31(+4.67%)
Nov 09, 2004 6.497 6.685 6.471 6.587 212,941 -0.05(-0.74%)
Nov 08, 2004 6.801 6.839 6.636 6.636 233,637 -0.25(-3.62%)
Nov 05, 2004 6.720 6.975 6.668 6.885 188,795 +0.18(+2.72%)
Nov 04, 2004 6.656 6.795 6.656 6.703 283,308 -0.13(-1.95%)
Nov 03, 2004 6.436 7.048 6.363 6.836 620,197 +0.30(+4.57%)
Nov 02, 2004 6.233 6.537 6.219 6.537 349,076 +0.31(+4.98%)
Nov 01, 2004 6.132 6.279 5.952 6.227 246,515 +0.14(+2.38%)
Oct 29, 2004 6.103 6.250 6.068 6.082 251,344 -0.13(-2.05%)
Oct 28, 2004 6.201 6.314 6.166 6.210 225,129 -0.09(-1.38%)
Oct 27, 2004 6.176 6.297 5.943 6.297 216,160 +0.13(+2.16%)
Oct 26, 2004 6.059 6.224 5.940 6.163 226,049 +0.03(+0.52%)
Oct 25, 2004 5.920 6.204 5.813 6.132 167,869 +0.17(+2.77%)
Oct 22, 2004 6.076 6.419 5.961 5.966 333,439 -0.35(-5.55%)
Oct 21, 2004 6.390 6.450 6.123 6.317 291,357 -0.13(-2.02%)
Oct 20, 2004 6.253 6.471 6.027 6.448 224,899 +0.26(+4.27%)
Oct 19, 2004 6.479 6.566 6.111 6.184 266,291 -0.12(-1.84%)
Oct 18, 2004 6.050 6.300 6.016 6.300 663,889 +0.15(+2.50%)
Oct 15, 2004 6.433 6.450 5.914 6.146 935,240 -0.39(-5.91%)
Oct 14, 2004 6.639 6.856 6.529 6.532 310,673 -0.26(-3.79%)
Oct 13, 2004 6.627 7.004 6.572 6.790 231,797 +0.06(+0.95%)
Oct 12, 2004 6.816 6.943 6.723 6.726 225,589 -0.26(-3.77%)
Oct 11, 2004 6.920 7.077 6.833 6.990 237,087 -0.13(-1.79%)
Oct 08, 2004 6.833 7.224 6.790 7.117 413,005 +0.17(+2.46%)
Oct 07, 2004 6.798 7.059 6.729 6.946 347,467 -0.06(-0.79%)
Oct 06, 2004 6.990 7.059 6.682 7.001 569,606 -0.11(-1.55%)
Oct 05, 2004 6.477 7.246 6.465 7.111 1,346,176 +0.69(+10.74%)
Oct 04, 2004 7.207 7.465 6.320 6.421 2,091,240 -0.83(-11.47%)
Oct 01, 2004 7.019 7.277 7.001 7.253 611,919 +0.14(+2.00%)
Sep 30, 2004 7.088 7.613 7.074 7.111 727,358 -0.11(-1.56%)
Sep 29, 2004 7.488 7.627 7.132 7.224 529,134 -0.40(-5.25%)
Sep 28, 2004 7.543 7.688 7.503 7.625 272,730 -0.03(-0.34%)
Sep 27, 2004 7.697 7.706 7.465 7.651 331,139 +0.03(+0.46%)
Sep 24, 2004 7.593 7.680 7.227 7.616 295,726 +0.12(+1.62%)
Sep 23, 2004 7.465 7.717 7.396 7.494 224,209 -0.08(-1.00%)
Sep 22, 2004 7.535 7.732 7.509 7.569 565,237 -0.19(-2.39%)
Sep 21, 2004 7.436 7.755 7.425 7.755 270,201 +0.19(+2.45%)
Sep 20, 2004 7.465 7.781 7.462 7.569 279,629 -0.03(-0.42%)
Sep 17, 2004 7.868 8.013 7.601 7.601 614,448 -0.24(-3.07%)
Sep 16, 2004 7.509 8.001 7.509 7.842 1,098,510 +0.14(+1.81%)
Sep 15, 2004 7.048 7.833 6.990 7.703 1,134,154 +0.45(+6.15%)
Sep 14, 2004 7.425 7.483 7.138 7.256 846,016 -0.40(-5.19%)
Sep 13, 2004 7.654 7.830 7.480 7.654 551,440 -0.13(-1.64%)
Sep 10, 2004 8.001 8.001 7.683 7.781 620,657 -0.09(-1.11%)
Sep 09, 2004 7.775 8.115 7.683 7.868 1,290,986 -0.20(-2.51%)
Sep 08, 2004 8.042 8.159 7.938 8.071 275,483 +0.13(+1.68%)
Sep 07, 2004 7.798 8.117 7.746 7.938 340,547 -0.03(-0.36%)
Sep 03, 2004 7.900 8.028 7.726 7.967 180,287 +0.05(+0.62%)
Sep 02, 2004 8.036 8.132 7.787 7.917 411,625 -0.08(-0.94%)
Sep 01, 2004 7.787 8.045 7.630 7.993 313,433 +0.25(+3.18%)
Aug 31, 2004 7.610 7.938 7.596 7.746 390,929 -0.06(-0.74%)
Aug 30, 2004 8.115 8.436 7.683 7.804 573,286 -0.36(-4.37%)
Aug 27, 2004 8.152 8.283 8.045 8.161 272,500 -0.09(-1.09%)
Aug 26, 2004 7.796 8.320 7.781 8.251 715,860 +0.29(+3.60%)
Aug 25, 2004 7.720 7.984 7.685 7.964 556,269 +0.28(+3.66%)
Aug 24, 2004 7.680 7.807 7.282 7.683 704,592 +0.22(+2.95%)
Aug 23, 2004 7.656 8.088 7.413 7.462 1,209,127 -0.00(-0.04%)
Aug 20, 2004 7.109 7.538 7.109 7.465 353,675 +0.27(+3.71%)
Aug 19, 2004 7.445 7.523 7.117 7.198 521,775 -0.30(-4.06%)
Aug 18, 2004 7.294 7.601 7.294 7.503 531,845 +0.15(+2.09%)
Aug 17, 2004 7.764 7.781 7.288 7.349 690,794 -0.17(-2.20%)
Aug 16, 2004 6.682 7.851 6.682 7.514 1,760,330 +0.76(+11.24%)
Aug 13, 2004 6.320 6.755 6.320 6.755 256,633 +0.34(+5.33%)
Aug 12, 2004 6.859 6.865 6.337 6.413 283,768 -0.40(-5.87%)
Aug 11, 2004 6.590 6.865 6.523 6.813 375,291 +0.14(+2.04%)
Aug 10, 2004 6.523 6.723 6.459 6.677 417,144 +0.23(+3.56%)
Aug 09, 2004 6.358 6.694 6.262 6.447 252,724 +0.13(+2.01%)
Aug 06, 2004 6.523 6.737 6.274 6.320 214,091 -0.30(-4.55%)
Aug 05, 2004 6.755 6.769 6.558 6.622 259,163 -0.07(-1.08%)
Aug 04, 2004 6.824 6.856 6.653 6.694 318,262 -0.15(-2.24%)
Aug 03, 2004 6.819 6.940 6.781 6.848 368,163 +0.06(+0.86%)
Aug 02, 2004 6.375 6.920 6.375 6.789 504,988 +0.33(+5.16%)
Jul 30, 2004 6.535 6.575 6.308 6.456 378,511 -0.18(-2.67%)
Jul 29, 2004 6.769 6.769 6.221 6.633 545,231 -0.07(-1.08%)
Jul 28, 2004 6.346 6.717 6.184 6.706 533,963 +0.55(+8.85%)
Jul 27, 2004 6.152 6.274 5.882 6.161 260,082 +0.08(+1.34%)
Jul 26, 2004 6.204 6.276 5.807 6.079 364,713 -0.13(-2.15%)
Jul 23, 2004 6.152 6.404 6.105 6.213 231,338 +0.11(+1.76%)
Jul 22, 2004 5.804 6.120 5.708 6.105 345,397 +0.26(+4.41%)
Jul 21, 2004 6.337 6.337 5.644 5.847 530,283 -0.41(-6.62%)
Jul 20, 2004 6.308 6.381 6.088 6.262 231,568 -0.03(-0.42%)
Jul 19, 2004 6.462 6.462 6.013 6.288 444,279 -0.15(-2.30%)
Jul 16, 2004 6.465 6.813 6.407 6.436 269,741 -0.06(-0.89%)
Jul 15, 2004 6.595 6.810 6.450 6.494 225,129 -0.07(-1.02%)
Jul 14, 2004 6.381 6.732 6.378 6.561 416,454 +0.01(+0.09%)
Jul 13, 2004 6.937 6.984 6.508 6.555 624,566 -0.26(-3.79%)
Jul 12, 2004 6.630 7.027 6.584 6.813 955,476 +0.25(+3.75%)
Jul 09, 2004 6.468 6.691 6.421 6.566 617,898 +0.15(+2.30%)
Jul 08, 2004 6.778 6.859 6.236 6.419 1,314,901 -0.45(-6.50%)
Jul 07, 2004 6.001 7.022 5.865 6.865 4,007,483 +1.32(+23.85%)
Jul 06, 2004 5.821 5.821 5.526 5.543 217,310 -0.21(-3.59%)
Jul 02, 2004 5.984 5.984 5.659 5.749 182,356 -0.18(-2.98%)
Jul 01, 2004 5.769 5.972 5.726 5.926 329,070 +0.27(+4.71%)
Jun 30, 2004 5.526 5.749 5.526 5.659 272,730 -0.01(-0.26%)
Jun 29, 2004 5.227 5.708 5.227 5.674 768,290 +0.31(+5.84%)
Jun 28, 2004 5.276 5.473 5.053 5.360 1,025,614 -0.08(-1.49%)
Jun 25, 2004 5.640 5.682 5.198 5.442 2,748,921 -0.24(-4.24%)
Jun 24, 2004 5.691 5.697 5.439 5.682 327,000 +0.00(+0.05%)
Jun 23, 2004 5.531 5.711 5.526 5.679 405,416 +0.01(+0.20%)
Jun 22, 2004 5.621 5.894 5.578 5.668 512,117 -0.04(-0.76%)
Jun 21, 2004 5.665 5.795 5.592 5.711 354,135 -0.05(-0.86%)
Jun 18, 2004 5.526 5.804 5.511 5.760 241,686 +0.14(+2.42%)
Jun 17, 2004 5.691 5.758 5.508 5.624 147,173 -0.12(-2.17%)
Jun 16, 2004 5.720 5.830 5.508 5.749 238,006 +0.01(+0.10%)
Jun 15, 2004 5.462 5.847 5.462 5.743 496,020 +0.24(+4.37%)
Jun 14, 2004 6.004 6.039 5.343 5.502 1,051,139 -0.50(-8.26%)
Jun 10, 2004 6.094 6.262 5.929 5.998 1,122,426 -0.03(-0.48%)
Jun 09, 2004 5.845 6.181 5.769 6.027 1,497,028 +0.23(+3.95%)
Jun 08, 2004 5.888 5.888 5.621 5.798 279,399 -0.03(-0.55%)
Jun 07, 2004 5.584 5.888 5.401 5.830 1,127,255 +0.28(+4.96%)
Jun 04, 2004 5.479 5.676 5.468 5.555 265,601 -0.03(-0.47%)
Jun 03, 2004 5.659 5.792 5.413 5.581 340,798 -0.19(-3.22%)
Jun 02, 2004 5.792 5.821 5.700 5.766 304,694 -0.03(-0.50%)
Jun 01, 2004 5.795 5.801 5.697 5.795 323,781 +0.00(+0.05%)
May 28, 2004 5.537 5.798 5.494 5.793 296,646 +0.29(+5.22%)
May 27, 2004 5.624 5.639 5.485 5.505 414,844 -0.12(-2.11%)
May 26, 2004 5.624 5.668 5.473 5.624 432,091 +0.15(+2.70%)
May 25, 2004 5.378 5.549 5.357 5.476 212,021 +0.12(+2.33%)
May 24, 2004 5.331 5.375 5.146 5.352 418,754 +0.06(+1.16%)
May 21, 2004 5.450 5.514 5.218 5.291 488,431 -0.14(-2.57%)
May 20, 2004 5.178 5.462 5.088 5.430 854,295 +0.32(+6.30%)
May 19, 2004 5.856 6.050 5.039 5.108 2,791,924 -0.63(-11.05%)
May 18, 2004 5.398 5.958 5.326 5.743 1,669,497 +0.41(+7.61%)
May 17, 2004 5.459 5.479 5.178 5.337 178,677 -0.13(-2.44%)
May 14, 2004 5.184 5.505 5.094 5.471 186,036 +0.17(+3.28%)
May 13, 2004 5.337 5.395 5.073 5.297 203,283 +0.00(+0.00%)
May 12, 2004 5.189 5.297 5.102 5.297 280,779 +0.14(+2.81%)
May 11, 2004 4.955 5.189 4.905 5.152 204,892 +0.23(+4.71%)
May 10, 2004 4.960 5.010 4.656 4.920 568,916 -0.10(-1.91%)
May 07, 2004 5.230 5.314 4.928 5.015 487,971 -0.30(-5.62%)
May 06, 2004 5.473 5.473 5.282 5.314 226,049 -0.16(-2.91%)
May 05, 2004 5.479 5.523 5.349 5.473 429,562 -0.00(-0.05%)
May 04, 2004 5.653 5.697 5.317 5.476 1,494,499 +0.12(+2.33%)
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.