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

EFI (NQ: EFII )

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 (%)
Apr 28, 2006 27.22 27.69 27.13 27.46 402,400 +0.23(+0.84%)
Apr 27, 2006 27.16 27.99 26.90 27.23 332,182 -0.13(-0.48%)
Apr 26, 2006 28.03 28.11 27.12 27.36 507,378 -0.73(-2.60%)
Apr 25, 2006 27.52 28.25 27.25 28.09 734,327 +0.59(+2.15%)
Apr 24, 2006 28.06 28.25 27.50 27.50 555,450 -0.64(-2.27%)
Apr 21, 2006 28.00 28.47 27.60 28.14 938,252 -0.92(-3.17%)
Apr 20, 2006 29.13 29.33 28.44 29.06 475,617 -0.12(-0.41%)
Apr 19, 2006 29.02 29.85 29.01 29.18 737,099 +0.30(+1.04%)
Apr 18, 2006 28.32 28.89 28.16 28.88 659,588 +0.52(+1.83%)
Apr 17, 2006 28.30 28.47 27.98 28.36 422,260 +0.11(+0.39%)
Apr 13, 2006 27.64 28.50 27.31 28.25 457,009 +0.58(+2.10%)
Apr 12, 2006 27.16 27.70 26.87 27.67 222,208 +0.51(+1.88%)
Apr 11, 2006 27.46 27.81 26.93 27.16 222,371 -0.34(-1.24%)
Apr 10, 2006 27.56 28.06 27.45 27.50 422,134 -0.14(-0.51%)
Apr 07, 2006 28.10 28.35 27.40 27.64 320,616 -0.36(-1.29%)
Apr 06, 2006 28.35 28.40 27.75 28.00 371,949 -0.27(-0.96%)
Apr 05, 2006 27.60 28.35 27.51 28.27 546,449 +0.63(+2.28%)
Apr 04, 2006 27.64 28.00 27.37 27.64 410,208 +0.00(+0.00%)
Apr 03, 2006 28.18 28.41 27.51 27.64 348,515 -0.33(-1.18%)
Mar 31, 2006 28.38 28.49 27.93 27.97 371,412 -0.51(-1.79%)
Mar 30, 2006 29.00 29.00 28.02 28.48 238,737 -0.18(-0.63%)
Mar 29, 2006 28.05 28.80 28.05 28.66 340,996 +0.60(+2.14%)
Mar 28, 2006 27.99 28.34 27.91 28.06 369,350 -0.15(-0.53%)
Mar 27, 2006 27.86 28.24 27.67 28.21 374,058 +0.23(+0.82%)
Mar 24, 2006 27.69 28.10 27.30 27.98 439,311 +0.36(+1.30%)
Mar 23, 2006 27.14 27.68 27.14 27.62 399,400 +0.37(+1.36%)
Mar 22, 2006 26.38 27.32 26.29 27.25 438,500 +0.75(+2.83%)
Mar 21, 2006 26.70 27.15 26.44 26.50 263,745 -0.33(-1.23%)
Mar 20, 2006 26.89 27.05 26.65 26.83 241,020 -0.10(-0.37%)
Mar 17, 2006 26.77 27.21 26.40 26.93 606,101 +0.29(+1.09%)
Mar 16, 2006 26.90 27.08 26.55 26.64 307,424 -0.26(-0.97%)
Mar 15, 2006 26.84 26.99 26.32 26.90 309,937 +0.01(+0.04%)
Mar 14, 2006 26.54 26.93 26.26 26.89 151,722 +0.38(+1.43%)
Mar 13, 2006 26.49 26.67 26.28 26.51 235,136 -0.06(-0.23%)
Mar 10, 2006 26.60 26.90 25.84 26.57 329,768 -0.07(-0.26%)
Mar 09, 2006 27.21 27.28 26.51 26.64 329,936 -0.51(-1.88%)
Mar 08, 2006 26.59 27.21 26.12 27.15 320,976 +0.52(+1.95%)
Mar 07, 2006 27.29 27.45 26.37 26.63 320,600 -0.76(-2.77%)
Mar 06, 2006 27.94 28.03 27.00 27.39 262,588 -0.53(-1.90%)
Mar 03, 2006 27.50 28.17 27.38 27.92 554,972 +0.40(+1.45%)
Mar 02, 2006 27.39 27.94 27.23 27.52 446,150 -0.37(-1.33%)
Mar 01, 2006 27.01 28.15 26.77 27.89 782,002 +1.07(+3.99%)
Feb 28, 2006 26.81 26.92 26.69 26.82 465,057 +0.01(+0.04%)
Feb 27, 2006 26.33 27.05 26.20 26.81 469,253 +0.54(+2.06%)
Feb 24, 2006 26.32 26.57 26.16 26.27 244,005 -0.05(-0.19%)
Feb 23, 2006 25.57 26.54 25.39 26.32 598,408 +0.60(+2.33%)
Feb 22, 2006 26.10 26.10 25.57 25.72 592,053 -0.24(-0.92%)
Feb 21, 2006 26.26 26.46 25.78 25.96 390,357 -0.30(-1.14%)
Feb 17, 2006 27.00 27.00 26.18 26.26 687,951 -0.67(-2.49%)
Feb 16, 2006 26.71 26.99 26.66 26.93 432,400 +0.29(+1.09%)
Feb 15, 2006 26.65 27.12 26.36 26.64 226,374 -0.09(-0.34%)
Feb 14, 2006 26.39 26.93 26.36 26.73 361,349 +0.37(+1.40%)
Feb 13, 2006 27.43 27.55 25.89 26.36 1,053,511 -1.37(-4.94%)
Feb 10, 2006 27.40 27.92 27.22 27.73 282,484 +0.22(+0.80%)
Feb 09, 2006 27.73 27.93 27.40 27.51 424,041 +0.01(+0.04%)
Feb 08, 2006 28.00 28.01 27.06 27.50 622,262 -0.67(-2.38%)
Feb 07, 2006 27.99 28.25 27.68 28.17 574,985 +0.11(+0.39%)
Feb 06, 2006 27.65 28.25 27.62 28.06 418,607 +0.30(+1.08%)
Feb 03, 2006 28.02 28.39 27.68 27.76 547,067 -0.38(-1.35%)
Feb 02, 2006 27.89 28.47 27.87 28.14 1,124,800 -0.46(-1.61%)
Feb 01, 2006 26.74 29.41 26.18 28.60 2,471,014 +0.95(+3.44%)
Jan 31, 2006 27.23 28.25 27.16 27.65 1,152,530 +0.33(+1.21%)
Jan 30, 2006 27.39 27.75 27.16 27.32 369,682 +0.02(+0.07%)
Jan 27, 2006 27.16 27.63 26.99 27.30 373,039 +0.14(+0.52%)
Jan 26, 2006 27.31 27.35 26.75 27.16 736,671 -0.06(-0.22%)
Jan 25, 2006 27.67 27.98 27.05 27.22 447,558 -0.49(-1.77%)
Jan 24, 2006 27.91 28.00 27.57 27.71 341,114 -0.06(-0.22%)
Jan 23, 2006 27.90 28.18 27.70 27.77 479,470 -0.12(-0.43%)
Jan 20, 2006 28.25 28.29 27.74 27.89 874,213 -0.31(-1.10%)
Jan 19, 2006 28.50 28.99 28.02 28.20 495,849 -0.12(-0.42%)
Jan 18, 2006 28.15 28.58 28.10 28.32 223,027 -0.03(-0.11%)
Jan 17, 2006 28.28 28.49 27.94 28.35 196,352 -0.14(-0.49%)
Jan 13, 2006 28.25 28.56 28.10 28.49 271,226 +0.22(+0.78%)
Jan 12, 2006 28.59 28.82 28.25 28.27 365,800 -0.43(-1.50%)
Jan 11, 2006 29.05 29.10 28.57 28.70 589,630 -0.39(-1.34%)
Jan 10, 2006 28.89 29.13 28.70 29.09 794,597 +0.04(+0.14%)
Jan 09, 2006 28.81 29.15 28.77 29.05 694,793 +0.06(+0.21%)
Jan 06, 2006 28.90 29.36 28.70 28.99 1,224,715 +0.23(+0.80%)
Jan 05, 2006 28.65 28.88 28.29 28.76 1,279,118 +0.17(+0.59%)
Jan 04, 2006 27.72 28.80 27.72 28.59 876,264 +0.89(+3.21%)
Jan 03, 2006 26.67 27.82 26.64 27.70 1,419,737 +1.09(+4.10%)
Dec 30, 2005 26.68 26.80 26.44 26.61 374,464 -0.28(-1.04%)
Dec 29, 2005 26.90 27.05 26.80 26.89 190,306 -0.09(-0.33%)
Dec 28, 2005 27.00 27.05 26.76 26.98 355,100 +0.07(+0.26%)
Dec 27, 2005 26.77 27.15 26.70 26.91 277,600 +0.06(+0.22%)
Dec 23, 2005 26.95 27.00 26.71 26.85 162,499 -0.10(-0.37%)
Dec 22, 2005 27.11 27.11 26.66 26.95 278,519 -0.13(-0.48%)
Dec 21, 2005 27.07 27.17 26.73 27.08 311,395 +0.07(+0.26%)
Dec 20, 2005 27.13 27.24 26.77 27.01 337,073 -0.24(-0.88%)
Dec 19, 2005 27.53 27.60 27.07 27.25 386,652 -0.36(-1.30%)
Dec 16, 2005 28.16 28.30 27.53 27.61 942,115 -0.54(-1.92%)
Dec 15, 2005 28.26 28.40 27.46 28.15 631,998 -0.16(-0.57%)
Dec 14, 2005 27.54 28.55 27.51 28.31 1,597,872 +0.95(+3.47%)
Dec 13, 2005 27.10 27.51 27.02 27.36 634,862 +0.17(+0.63%)
Dec 12, 2005 27.07 27.40 26.91 27.19 711,479 +0.09(+0.33%)
Dec 09, 2005 27.25 27.48 27.00 27.10 474,270 -0.23(-0.84%)
Dec 08, 2005 27.30 27.70 27.05 27.33 453,892 -0.03(-0.11%)
Dec 07, 2005 27.00 27.50 26.91 27.36 414,832 +0.30(+1.11%)
Dec 06, 2005 26.84 27.61 26.65 27.06 974,822 +0.13(+0.48%)
Dec 05, 2005 27.35 27.35 26.82 26.93 644,769 -0.32(-1.17%)
Dec 02, 2005 27.59 27.84 27.11 27.25 603,027 -0.43(-1.55%)
Dec 01, 2005 27.57 28.00 26.98 27.68 1,062,140 -0.23(-0.82%)
Nov 30, 2005 26.30 28.19 25.89 27.91 2,890,299 +2.09(+8.09%)
Nov 29, 2005 25.88 25.99 25.61 25.82 289,393 +0.12(+0.47%)
Nov 28, 2005 26.01 26.01 25.65 25.70 448,436 -0.07(-0.27%)
Nov 25, 2005 25.79 25.98 25.62 25.77 201,456 -0.13(-0.50%)
Nov 23, 2005 25.50 26.00 25.27 25.90 410,568 +0.21(+0.82%)
Nov 22, 2005 25.39 25.78 25.27 25.69 786,741 +0.19(+0.75%)
Nov 21, 2005 25.48 25.68 24.99 25.50 600,294 +0.20(+0.79%)
Nov 18, 2005 26.02 26.19 25.24 25.30 662,201 -0.61(-2.35%)
Nov 17, 2005 25.62 25.94 25.48 25.91 671,342 +0.29(+1.13%)
Nov 16, 2005 25.18 25.70 24.76 25.62 484,517 +0.37(+1.47%)
Nov 15, 2005 25.41 25.60 25.15 25.25 344,971 -0.29(-1.14%)
Nov 14, 2005 25.35 25.80 25.20 25.54 614,393 +0.32(+1.27%)
Nov 11, 2005 24.97 25.50 24.97 25.22 504,034 +0.20(+0.80%)
Nov 10, 2005 24.85 25.36 24.42 25.02 551,089 +0.06(+0.24%)
Nov 09, 2005 25.04 25.24 24.80 24.96 409,241 -0.02(-0.08%)
Nov 08, 2005 24.76 25.06 24.62 24.98 493,688 +0.22(+0.89%)
Nov 07, 2005 24.95 25.00 24.65 24.76 380,670 -0.24(-0.96%)
Nov 04, 2005 24.98 25.07 24.79 25.00 357,544 +0.07(+0.28%)
Nov 03, 2005 24.99 25.13 24.87 24.93 708,968 +0.00(+0.00%)
Nov 02, 2005 24.87 25.00 24.60 24.93 657,840 +0.01(+0.04%)
Nov 01, 2005 24.96 25.08 24.69 24.92 379,525 -0.19(-0.76%)
Oct 31, 2005 24.67 25.25 24.67 25.11 1,165,012 +0.46(+1.87%)
Oct 28, 2005 24.35 24.83 24.30 24.65 761,996 +0.44(+1.82%)
Oct 27, 2005 24.25 24.55 23.95 24.21 916,076 -0.29(-1.18%)
Oct 26, 2005 24.43 24.80 24.29 24.50 718,054 -0.03(-0.12%)
Oct 25, 2005 24.44 24.60 24.24 24.53 765,792 +0.14(+0.57%)
Oct 24, 2005 23.42 24.70 23.35 24.39 2,114,716 +1.30(+5.63%)
Oct 21, 2005 22.99 23.27 22.84 23.09 1,297,761 +0.10(+0.43%)
Oct 20, 2005 23.56 23.61 22.26 22.99 2,038,823 -0.89(-3.73%)
Oct 19, 2005 23.03 23.97 22.75 23.88 1,913,716 +0.96(+4.19%)
Oct 18, 2005 23.19 23.42 22.92 22.92 928,985 -0.10(-0.43%)
Oct 17, 2005 23.05 23.05 22.78 23.02 439,962 -0.03(-0.13%)
Oct 14, 2005 22.50 23.16 22.39 23.05 707,085 +0.66(+2.95%)
Oct 13, 2005 22.35 22.55 21.96 22.39 1,040,015 -0.08(-0.36%)
Oct 12, 2005 22.72 22.77 22.15 22.47 735,060 -0.27(-1.19%)
Oct 11, 2005 22.38 23.13 22.38 22.74 1,440,714 +0.68(+3.08%)
Oct 10, 2005 21.88 22.30 21.75 22.06 305,038 +0.37(+1.71%)
Oct 07, 2005 21.73 21.96 21.48 21.69 449,713 -0.09(-0.41%)
Oct 06, 2005 22.05 22.46 21.51 21.78 663,885 -0.11(-0.50%)
Oct 05, 2005 22.64 22.70 21.89 21.89 557,743 -0.77(-3.40%)
Oct 04, 2005 22.89 23.06 22.66 22.66 330,977 -0.11(-0.48%)
Oct 03, 2005 22.87 23.06 22.76 22.77 433,123 -0.17(-0.74%)
Sep 30, 2005 23.00 23.22 22.81 22.94 571,200 -0.14(-0.61%)
Sep 29, 2005 22.68 23.10 22.26 23.08 430,651 +0.49(+2.17%)
Sep 28, 2005 22.69 22.69 22.21 22.59 324,985 +0.02(+0.09%)
Sep 27, 2005 22.70 22.98 22.28 22.57 290,861 -0.09(-0.40%)
Sep 26, 2005 22.50 23.03 22.50 22.66 495,007 +0.23(+1.03%)
Sep 23, 2005 22.43 22.70 22.20 22.43 553,955 -0.22(-0.97%)
Sep 22, 2005 22.65 22.78 22.09 22.65 551,441 +0.55(+2.49%)
Sep 21, 2005 22.80 22.81 22.10 22.10 419,435 -0.75(-3.28%)
Sep 20, 2005 22.70 23.10 22.60 22.85 586,929 +0.08(+0.35%)
Sep 19, 2005 23.10 23.19 22.68 22.77 512,566 -0.28(-1.21%)
Sep 16, 2005 23.01 23.24 22.90 23.05 2,469,985 +0.04(+0.17%)
Sep 15, 2005 22.77 23.15 22.77 23.01 1,924,058 +0.58(+2.59%)
Sep 14, 2005 22.70 22.90 22.41 22.43 1,047,500 -0.23(-1.02%)
Sep 13, 2005 22.88 23.40 22.61 22.66 1,499,189 -0.34(-1.48%)
Sep 12, 2005 23.04 23.07 22.75 23.00 545,015 +0.02(+0.09%)
Sep 09, 2005 23.14 23.53 22.88 22.98 1,187,811 -0.10(-0.43%)
Sep 08, 2005 23.00 23.70 22.95 23.08 2,338,148 +0.00(+0.00%)
Sep 07, 2005 24.76 25.37 23.00 23.08 10,408,956 +2.43(+11.77%)
Sep 06, 2005 20.15 20.76 20.00 20.65 944,509 +0.64(+3.20%)
Sep 02, 2005 20.05 20.73 20.00 20.01 283,229 -0.14(-0.69%)
Sep 01, 2005 19.72 20.36 19.72 20.15 551,060 +0.35(+1.77%)
Aug 31, 2005 19.58 19.80 19.51 19.80 418,370 +0.17(+0.87%)
Aug 30, 2005 19.88 19.91 19.50 19.63 253,474 -0.30(-1.51%)
Aug 29, 2005 20.13 20.13 19.79 19.93 309,680 -0.09(-0.45%)
Aug 26, 2005 20.26 20.27 19.99 20.02 251,754 -0.25(-1.23%)
Aug 25, 2005 20.40 20.49 20.14 20.27 336,217 -0.12(-0.59%)
Aug 24, 2005 20.25 20.79 20.25 20.39 530,931 +0.07(+0.34%)
Aug 23, 2005 20.40 20.55 20.11 20.32 209,890 -0.11(-0.54%)
Aug 22, 2005 20.38 20.55 20.15 20.43 307,307 +0.00(+0.00%)
Aug 19, 2005 20.43 20.58 20.35 20.43 154,800 -0.09(-0.44%)
Aug 18, 2005 20.49 20.65 20.40 20.52 306,543 -0.01(-0.05%)
Aug 17, 2005 20.48 20.67 20.41 20.53 285,993 -0.01(-0.05%)
Aug 16, 2005 21.15 21.20 20.39 20.54 540,079 -0.68(-3.20%)
Aug 15, 2005 20.52 21.25 20.48 21.22 457,141 +0.70(+3.41%)
Aug 12, 2005 20.59 20.78 20.44 20.52 358,798 -0.24(-1.16%)
Aug 11, 2005 20.46 20.96 20.38 20.76 473,354 +0.26(+1.27%)
Aug 10, 2005 20.95 20.98 20.50 20.50 551,197 -0.32(-1.54%)
Aug 09, 2005 20.63 20.93 20.62 20.82 352,323 +0.14(+0.68%)
Aug 08, 2005 20.78 20.83 20.64 20.68 445,348 -0.18(-0.86%)
Aug 05, 2005 20.72 20.90 20.60 20.86 651,689 +0.15(+0.72%)
Aug 04, 2005 20.91 20.91 20.57 20.71 617,545 -0.22(-1.05%)
Aug 03, 2005 21.00 21.00 20.85 20.93 316,846 -0.16(-0.76%)
Aug 02, 2005 20.85 21.24 20.83 21.09 429,407 +0.16(+0.76%)
Aug 01, 2005 20.63 21.07 20.57 20.93 525,894 -0.14(-0.66%)
Jul 29, 2005 20.98 21.27 20.95 21.07 268,494 +0.02(+0.10%)
Jul 28, 2005 21.23 21.24 20.98 21.05 365,941 -0.14(-0.66%)
Jul 27, 2005 21.30 21.33 21.00 21.19 319,001 -0.02(-0.09%)
Jul 26, 2005 21.23 21.40 21.06 21.21 650,214 -0.09(-0.45%)
Jul 25, 2005 21.35 21.48 21.25 21.30 546,105 -0.20(-0.91%)
Jul 22, 2005 21.36 21.55 21.22 21.50 933,905 +0.11(+0.51%)
Jul 21, 2005 21.88 22.10 21.08 21.39 1,511,390 +0.03(+0.14%)
Jul 20, 2005 21.25 21.48 21.12 21.36 956,719 -0.38(-1.75%)
Jul 19, 2005 21.65 21.87 21.55 21.74 536,479 +0.11(+0.51%)
Jul 18, 2005 21.92 21.95 21.55 21.63 526,466 -0.30(-1.35%)
Jul 15, 2005 21.89 22.10 21.63 21.93 634,707 -0.11(-0.52%)
Jul 14, 2005 22.39 22.67 22.03 22.04 645,029 -0.24(-1.08%)
Jul 13, 2005 22.19 22.51 22.10 22.28 626,748 +0.03(+0.13%)
Jul 12, 2005 22.10 22.26 21.89 22.25 615,964 +0.07(+0.32%)
Jul 11, 2005 21.82 22.48 21.82 22.18 971,034 +0.26(+1.19%)
Jul 08, 2005 21.52 21.94 21.51 21.92 802,169 +0.42(+1.95%)
Jul 07, 2005 20.87 21.56 20.84 21.50 936,258 +0.42(+1.99%)
Jul 06, 2005 21.40 21.55 21.00 21.08 1,221,606 -0.40(-1.86%)
Jul 05, 2005 21.46 21.55 21.23 21.48 718,900 +0.03(+0.14%)
Jul 01, 2005 21.14 22.00 21.04 21.45 775,200 +0.41(+1.95%)
Jun 30, 2005 20.90 21.43 20.53 21.04 2,654,071 +1.38(+7.02%)
Jun 29, 2005 19.15 19.66 19.15 19.66 217,867 +0.44(+2.29%)
Jun 28, 2005 19.05 19.24 18.98 19.22 413,749 +0.17(+0.89%)
Jun 27, 2005 19.32 19.44 18.96 19.05 318,767 -0.35(-1.80%)
Jun 24, 2005 19.21 19.42 19.00 19.40 934,822 +0.18(+0.94%)
Jun 23, 2005 19.79 19.89 19.22 19.22 335,302 -0.63(-3.17%)
Jun 22, 2005 20.05 20.10 19.55 19.85 221,511 -0.13(-0.65%)
Jun 21, 2005 19.98 20.17 19.89 19.98 447,004 -0.03(-0.15%)
Jun 20, 2005 19.90 20.28 19.69 20.01 479,804 -0.04(-0.20%)
Jun 17, 2005 19.89 20.26 19.69 20.05 776,782 +0.26(+1.31%)
Jun 16, 2005 18.91 19.85 18.91 19.79 683,826 +0.75(+3.94%)
Jun 15, 2005 19.00 19.11 18.89 19.04 513,186 +0.04(+0.21%)
Jun 14, 2005 18.83 19.01 18.79 19.00 334,568 +0.10(+0.53%)
Jun 13, 2005 18.91 19.02 18.84 18.90 259,853 -0.06(-0.32%)
Jun 10, 2005 18.90 19.01 18.87 18.96 408,104 -0.05(-0.26%)
Jun 09, 2005 19.08 19.09 18.93 19.01 433,477 -0.15(-0.78%)
Jun 08, 2005 19.37 19.50 19.12 19.16 480,731 -0.07(-0.36%)
Jun 07, 2005 19.19 19.40 19.18 19.23 484,186 -0.07(-0.36%)
Jun 06, 2005 19.30 19.38 19.20 19.30 702,542 +0.04(+0.21%)
Jun 03, 2005 19.14 19.26 18.82 19.26 738,920 +0.33(+1.74%)
Jun 02, 2005 18.89 19.15 18.88 18.93 295,295 -0.08(-0.42%)
Jun 01, 2005 18.90 19.12 18.82 19.01 435,552 +0.01(+0.05%)
May 31, 2005 18.96 19.06 18.94 19.00 246,662 -0.06(-0.31%)
May 27, 2005 19.04 19.07 18.85 19.06 138,058 -0.05(-0.26%)
May 26, 2005 18.79 19.13 18.79 19.11 369,980 +0.21(+1.11%)
May 25, 2005 18.96 19.00 18.68 18.90 318,904 -0.07(-0.37%)
May 24, 2005 18.35 19.00 18.28 18.97 542,500 +0.55(+2.99%)
May 23, 2005 18.46 18.50 18.26 18.42 556,349 -0.08(-0.43%)
May 20, 2005 18.69 18.69 18.41 18.50 304,283 -0.34(-1.80%)
May 19, 2005 18.69 18.95 18.65 18.84 167,455 +0.11(+0.59%)
May 18, 2005 18.19 18.73 18.17 18.73 450,600 +0.45(+2.46%)
May 17, 2005 18.51 18.65 18.01 18.28 460,125 -0.37(-1.98%)
May 16, 2005 18.08 18.65 18.01 18.65 442,054 +0.65(+3.61%)
May 13, 2005 17.69 18.11 17.51 18.00 1,700,081 +0.38(+2.16%)
May 12, 2005 17.20 17.70 17.15 17.62 704,181 +0.42(+2.44%)
May 11, 2005 16.93 17.30 16.80 17.20 320,446 +0.19(+1.12%)
May 10, 2005 17.04 17.25 16.97 17.01 144,904 -0.26(-1.51%)
May 09, 2005 17.35 17.35 16.95 17.27 165,637 +0.05(+0.29%)
May 06, 2005 17.06 17.39 16.93 17.22 512,677 +0.31(+1.83%)
May 05, 2005 16.97 17.09 16.82 16.91 242,568 -0.10(-0.59%)
May 04, 2005 16.51 17.11 16.51 17.01 299,030 +0.42(+2.53%)
May 03, 2005 16.51 16.69 16.47 16.59 390,083 +0.00(+0.00%)
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.