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

Nve Corp (NQ: NVEC )

77.53 +0.96 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 8.852 9.026 8.717 8.756 102,911 -0.06(-0.70%)
Jun 29, 2005 8.902 9.093 8.677 8.818 219,515 +0.07(+0.77%)
Jun 28, 2005 8.267 8.908 8.036 8.750 407,244 +0.50(+6.07%)
Jun 27, 2005 8.970 8.970 8.160 8.250 472,851 -0.73(-8.08%)
Jun 24, 2005 9.375 9.391 8.840 8.975 237,900 -0.40(-4.23%)
Jun 23, 2005 9.903 10.10 9.307 9.372 213,192 -0.59(-5.95%)
Jun 22, 2005 10.21 10.38 9.937 9.965 196,938 -0.24(-2.37%)
Jun 21, 2005 10.12 10.39 9.847 10.21 233,647 +0.01(+0.08%)
Jun 20, 2005 10.50 10.57 10.18 10.20 170,364 -0.38(-3.59%)
Jun 17, 2005 10.40 10.74 10.38 10.58 225,330 -0.16(-1.52%)
Jun 16, 2005 10.82 11.02 10.70 10.74 69,638 -0.08(-0.78%)
Jun 15, 2005 10.74 11.05 10.40 10.83 168,822 +0.13(+1.26%)
Jun 14, 2005 10.77 11.05 10.69 10.69 150,235 -0.13(-1.25%)
Jun 13, 2005 10.60 10.87 10.53 10.83 125,722 +0.22(+2.12%)
Jun 10, 2005 10.71 10.88 10.46 10.60 159,261 -0.01(-0.05%)
Jun 09, 2005 10.58 10.94 10.31 10.61 252,016 +0.03(+0.27%)
Jun 08, 2005 10.29 10.92 10.29 10.58 304,336 +0.29(+2.84%)
Jun 07, 2005 10.14 10.62 10.11 10.29 261,582 +0.12(+1.16%)
Jun 06, 2005 10.26 10.58 10.02 10.17 321,195 -0.10(-0.93%)
Jun 03, 2005 10.71 11.11 10.26 10.26 334,137 -0.44(-4.10%)
Jun 02, 2005 10.68 10.95 10.40 10.70 283,767 +0.28(+2.64%)
Jun 01, 2005 11.20 11.61 10.40 10.43 634,020 -0.80(-7.16%)
May 31, 2005 11.25 11.67 10.66 11.23 601,339 +0.10(+0.86%)
May 27, 2005 10.43 11.16 10.38 11.13 698,294 +1.16(+11.61%)
May 26, 2005 9.656 10.38 9.656 9.976 563,504 +0.39(+4.11%)
May 25, 2005 9.639 9.768 9.122 9.583 304,672 -0.17(-1.79%)
May 24, 2005 9.566 10.02 9.481 9.757 327,545 +0.28(+2.91%)
May 23, 2005 9.144 9.847 9.144 9.481 542,226 +0.32(+3.50%)
May 20, 2005 8.925 9.161 8.734 9.161 344,909 +0.23(+2.58%)
May 19, 2005 9.082 9.082 8.756 8.930 251,310 +0.04(+0.51%)
May 18, 2005 8.537 9.279 8.374 8.885 932,313 +0.44(+5.19%)
May 17, 2005 8.166 8.520 8.042 8.447 199,512 +0.17(+2.08%)
May 16, 2005 8.154 8.717 8.059 8.275 220,942 +0.12(+1.48%)
May 13, 2005 8.464 8.559 7.901 8.154 337,574 -0.30(-3.53%)
May 12, 2005 8.531 8.970 8.267 8.452 529,115 +0.02(+0.20%)
May 11, 2005 7.873 8.599 7.873 8.435 519,316 +0.48(+6.08%)
May 10, 2005 8.284 8.396 7.609 7.952 686,403 -0.47(-5.54%)
May 09, 2005 6.861 8.672 6.771 8.419 1,978,330 +1.65(+24.34%)
May 06, 2005 6.799 6.827 6.613 6.771 178,442 +0.06(+0.84%)
May 05, 2005 6.940 6.962 6.580 6.715 356,082 -0.15(-2.13%)
May 04, 2005 6.540 6.883 6.495 6.861 369,022 +0.30(+4.63%)
May 03, 2005 7.001 7.114 6.467 6.557 587,631 -0.36(-5.20%)
May 02, 2005 6.715 7.001 6.715 6.917 319,330 +0.17(+2.50%)
Apr 29, 2005 7.148 7.305 6.732 6.748 410,173 -0.37(-5.21%)
Apr 28, 2005 7.339 7.708 6.928 7.120 480,419 -0.38(-5.10%)
Apr 27, 2005 7.541 7.693 7.193 7.502 512,829 -0.07(-0.97%)
Apr 26, 2005 7.963 8.154 7.541 7.575 404,863 -0.42(-5.21%)
Apr 25, 2005 8.025 8.289 7.907 7.991 250,360 -0.03(-0.42%)
Apr 22, 2005 8.244 8.323 7.901 8.025 369,057 -0.29(-3.52%)
Apr 21, 2005 8.334 8.520 8.036 8.317 494,773 -0.03(-0.40%)
Apr 20, 2005 9.110 9.110 8.351 8.351 622,697 -1.23(-12.85%)
Apr 19, 2005 9.431 9.813 9.183 9.582 390,629 +0.38(+4.15%)
Apr 18, 2005 8.885 9.408 8.773 9.200 401,454 +0.27(+3.02%)
Apr 15, 2005 9.498 9.712 8.880 8.930 518,569 -0.67(-6.97%)
Apr 14, 2005 10.09 10.20 9.470 9.600 408,649 -0.19(-1.90%)
Apr 13, 2005 10.20 10.20 9.785 9.785 287,253 -0.25(-2.47%)
Apr 12, 2005 9.931 10.21 9.684 10.03 292,381 +0.00(+0.00%)
Apr 11, 2005 10.48 10.68 9.932 10.03 430,549 -0.44(-4.24%)
Apr 08, 2005 10.63 10.73 10.37 10.48 165,529 -0.01(-0.05%)
Apr 07, 2005 10.41 10.77 10.35 10.48 462,402 -0.01(-0.11%)
Apr 06, 2005 11.39 11.76 10.41 10.49 707,306 -0.95(-8.26%)
Apr 05, 2005 12.23 12.50 11.34 11.44 1,745,303 +0.39(+3.52%)
Apr 04, 2005 10.36 11.50 10.29 11.05 654,577 +0.61(+5.87%)
Apr 01, 2005 10.81 11.21 10.29 10.44 663,875 -0.26(-2.42%)
Mar 31, 2005 9.886 11.21 9.763 10.70 958,954 +0.81(+8.19%)
Mar 30, 2005 10.26 10.53 9.622 9.886 598,344 -0.41(-3.99%)
Mar 29, 2005 10.39 11.52 10.07 10.30 3,015,152 +0.78(+8.15%)
Mar 28, 2005 9.566 9.785 9.420 9.521 237,091 -0.04(-0.47%)
Mar 24, 2005 9.695 9.841 9.560 9.566 350,473 -0.13(-1.33%)
Mar 23, 2005 9.836 9.971 9.633 9.695 254,308 -0.23(-2.32%)
Mar 22, 2005 9.903 10.44 9.797 9.926 478,676 +0.05(+0.51%)
Mar 21, 2005 9.841 10.11 9.515 9.875 597,907 -0.07(-0.73%)
Mar 18, 2005 9.954 10.17 9.510 9.948 599,267 +0.00(+0.00%)
Mar 17, 2005 10.69 10.87 9.858 9.948 936,376 -0.78(-7.24%)
Mar 16, 2005 10.57 10.96 10.41 10.72 515,775 +0.05(+0.47%)
Mar 15, 2005 12.07 12.08 10.57 10.67 960,984 -1.33(-11.06%)
Mar 14, 2005 12.19 12.26 11.58 12.00 259,075 -0.21(-1.70%)
Mar 11, 2005 12.23 12.55 12.12 12.21 197,690 +0.07(+0.60%)
Mar 10, 2005 12.51 12.77 12.13 12.14 384,378 -0.46(-3.66%)
Mar 09, 2005 12.69 12.99 12.55 12.60 232,270 -0.12(-0.93%)
Mar 08, 2005 12.71 12.91 12.57 12.72 168,422 +0.13(+1.03%)
Mar 07, 2005 13.31 13.43 12.55 12.59 339,158 -0.60(-4.56%)
Mar 04, 2005 12.23 13.62 12.06 13.19 881,536 +1.07(+8.82%)
Mar 03, 2005 12.15 12.41 11.99 12.12 251,150 -0.07(-0.55%)
Mar 02, 2005 12.56 12.65 11.98 12.19 443,230 -0.35(-2.78%)
Mar 01, 2005 12.76 12.90 12.16 12.54 410,523 -0.15(-1.15%)
Feb 28, 2005 12.79 13.00 12.65 12.68 183,688 -0.11(-0.84%)
Feb 25, 2005 12.64 13.11 12.60 12.79 343,476 +0.07(+0.53%)
Feb 24, 2005 12.79 12.89 12.38 12.72 510,483 -0.06(-0.48%)
Feb 23, 2005 13.50 13.50 12.66 12.78 567,496 +0.08(+0.62%)
Feb 22, 2005 13.36 13.36 12.56 12.70 586,688 -0.62(-4.68%)
Feb 18, 2005 13.50 13.77 13.30 13.33 335,351 -0.20(-1.46%)
Feb 17, 2005 14.04 14.17 13.44 13.52 601,897 -0.46(-3.26%)
Feb 16, 2005 13.38 14.01 13.26 13.98 721,327 +0.33(+2.39%)
Feb 15, 2005 14.60 14.60 13.23 13.65 1,268,202 -0.95(-6.53%)
Feb 14, 2005 14.24 14.70 13.78 14.61 2,040,380 -1.34(-8.41%)
Feb 11, 2005 15.74 16.70 15.32 15.95 900,330 +0.57(+3.69%)
Feb 10, 2005 15.97 16.02 15.07 15.38 487,489 -0.21(-1.37%)
Feb 09, 2005 15.63 16.70 14.76 15.59 743,745 -0.08(-0.54%)
Feb 08, 2005 16.63 16.63 15.49 15.68 542,153 -0.82(-4.98%)
Feb 07, 2005 16.42 17.07 16.41 16.50 267,737 +0.10(+0.62%)
Feb 04, 2005 16.23 16.85 16.16 16.40 304,231 +0.24(+1.46%)
Feb 03, 2005 15.89 16.67 15.89 16.16 251,875 -0.02(-0.10%)
Feb 02, 2005 16.31 16.74 15.76 16.18 475,120 -0.11(-0.69%)
Feb 01, 2005 17.63 17.63 16.09 16.29 940,277 -1.06(-6.09%)
Jan 31, 2005 18.70 18.70 17.21 17.35 2,372,830 +1.36(+8.47%)
Jan 28, 2005 15.83 16.67 15.72 15.99 771,732 +0.19(+1.21%)
Jan 27, 2005 14.48 15.89 14.13 15.80 1,054,817 +1.27(+8.70%)
Jan 26, 2005 14.85 14.87 13.95 14.54 671,758 +0.76(+5.55%)
Jan 25, 2005 13.22 13.83 13.22 13.77 402,473 +0.56(+4.26%)
Jan 24, 2005 13.16 13.38 12.96 13.21 411,996 +0.07(+0.51%)
Jan 21, 2005 13.05 13.52 13.01 13.14 270,747 -0.02(-0.13%)
Jan 20, 2005 13.29 13.46 12.53 13.16 640,426 -0.76(-5.49%)
Jan 19, 2005 14.62 14.62 13.92 13.92 476,155 -0.22(-1.55%)
Jan 18, 2005 14.37 14.73 13.92 14.14 436,432 +0.16(+1.13%)
Jan 14, 2005 13.83 14.45 13.50 13.99 451,450 +0.18(+1.30%)
Jan 13, 2005 14.26 14.31 13.38 13.81 376,339 -0.12(-0.89%)
Jan 12, 2005 14.62 14.73 13.31 13.93 806,981 -0.44(-3.05%)
Jan 11, 2005 12.24 14.78 12.09 14.37 2,065,111 +1.84(+14.68%)
Jan 10, 2005 13.14 13.41 12.21 12.53 922,437 -0.61(-4.62%)
Jan 07, 2005 13.78 14.14 13.09 13.14 957,209 -0.78(-5.62%)
Jan 06, 2005 14.78 14.89 13.07 13.92 1,243,168 -0.65(-4.44%)
Jan 05, 2005 15.01 15.24 14.57 14.57 543,849 -0.44(-2.96%)
Jan 04, 2005 15.55 15.75 14.67 15.01 407,936 -0.55(-3.54%)
Jan 03, 2005 15.85 16.31 15.50 15.56 402,121 -0.10(-0.65%)
Dec 31, 2004 15.75 15.94 15.59 15.66 519,058 -0.28(-1.73%)
Dec 30, 2004 16.17 16.44 15.61 15.94 722,307 -0.22(-1.36%)
Dec 29, 2004 16.30 16.52 15.76 16.16 715,727 +0.07(+0.46%)
Dec 28, 2004 15.25 16.42 15.20 16.08 1,206,868 +1.01(+6.72%)
Dec 27, 2004 15.42 15.42 14.94 15.07 323,989 -0.09(-0.59%)
Dec 23, 2004 15.05 15.58 14.90 15.16 418,056 +0.06(+0.41%)
Dec 22, 2004 15.08 15.43 15.07 15.10 396,006 -0.06(-0.41%)
Dec 21, 2004 15.46 15.60 15.07 15.16 262,285 -0.16(-1.06%)
Dec 20, 2004 15.38 16.09 15.26 15.32 343,015 -0.06(-0.37%)
Dec 17, 2004 15.45 15.54 15.07 15.38 371,644 -0.06(-0.40%)
Dec 16, 2004 15.55 15.96 15.26 15.44 538,796 -0.16(-1.01%)
Dec 15, 2004 16.00 16.11 15.46 15.60 432,103 -0.31(-1.98%)
Dec 14, 2004 16.07 16.49 15.75 15.91 570,981 -0.47(-2.85%)
Dec 13, 2004 16.88 17.57 16.03 16.38 1,988,922 +1.18(+7.73%)
Dec 10, 2004 15.18 15.66 15.07 15.21 337,325 -0.04(-0.26%)
Dec 09, 2004 15.35 15.39 14.59 15.25 979,257 -0.30(-1.95%)
Dec 08, 2004 16.52 16.72 15.21 15.55 1,303,958 -1.01(-6.11%)
Dec 07, 2004 17.00 17.24 16.44 16.56 543,419 -0.34(-2.00%)
Dec 06, 2004 17.15 17.17 16.77 16.90 361,509 -0.13(-0.76%)
Dec 03, 2004 17.15 17.50 16.93 17.03 538,440 +0.05(+0.26%)
Dec 02, 2004 16.75 17.58 16.48 16.98 883,412 +0.38(+2.30%)
Dec 01, 2004 16.65 16.99 16.26 16.60 542,708 +0.04(+0.24%)
Nov 30, 2004 16.92 17.05 16.53 16.56 714,483 -0.25(-1.51%)
Nov 29, 2004 17.24 17.56 15.89 16.81 2,248,185 -0.37(-2.16%)
Nov 26, 2004 17.73 18.00 17.04 17.19 551,065 -0.42(-2.39%)
Nov 24, 2004 17.20 17.94 17.15 17.61 1,429,499 +0.23(+1.33%)
Nov 23, 2004 19.38 19.80 17.26 17.38 2,744,126 -3.01(-14.78%)
Nov 22, 2004 20.48 21.48 20.26 20.39 1,437,679 +0.07(+0.36%)
Nov 19, 2004 20.39 21.20 20.17 20.32 1,417,052 -0.02(-0.08%)
Nov 18, 2004 19.88 21.45 19.82 20.34 1,790,119 +0.45(+2.26%)
Nov 17, 2004 19.73 20.88 19.46 19.89 1,670,801 +0.47(+2.43%)
Nov 16, 2004 19.13 19.77 19.13 19.41 454,331 +0.09(+0.47%)
Nov 15, 2004 19.04 19.78 18.90 19.32 711,460 +0.43(+2.29%)
Nov 12, 2004 19.28 19.56 18.78 18.89 553,733 -0.04(-0.24%)
Nov 11, 2004 18.69 19.99 18.53 18.93 997,928 +0.35(+1.88%)
Nov 10, 2004 19.27 19.27 18.29 18.59 374,845 -0.34(-1.81%)
Nov 09, 2004 18.98 19.37 18.66 18.93 474,780 +0.07(+0.39%)
Nov 08, 2004 18.24 19.96 18.03 18.86 1,773,404 +0.78(+4.32%)
Nov 05, 2004 17.89 18.26 17.49 18.07 503,054 +0.42(+2.36%)
Nov 04, 2004 17.55 17.88 17.19 17.66 290,380 +0.08(+0.48%)
Nov 03, 2004 18.14 18.23 17.15 17.57 512,478 +0.17(+0.97%)
Nov 02, 2004 17.24 18.51 16.99 17.41 1,371,707 +0.46(+2.69%)
Nov 01, 2004 17.50 17.74 16.87 16.95 404,541 -0.35(-2.05%)
Oct 29, 2004 17.43 17.83 16.99 17.30 421,434 -0.25(-1.41%)
Oct 28, 2004 17.83 18.42 17.46 17.55 425,702 -0.28(-1.55%)
Oct 27, 2004 17.43 18.04 17.36 17.83 436,727 +0.31(+1.77%)
Oct 26, 2004 17.24 17.87 17.01 17.52 473,002 +0.25(+1.43%)
Oct 25, 2004 17.68 17.90 17.23 17.27 417,700 -0.50(-2.82%)
Oct 22, 2004 18.46 18.67 17.64 17.77 461,799 -0.60(-3.28%)
Oct 21, 2004 18.17 19.04 17.74 18.37 928,934 +0.79(+4.48%)
Oct 20, 2004 17.39 18.10 16.99 17.59 703,991 +0.07(+0.38%)
Oct 19, 2004 18.77 19.02 17.44 17.52 628,595 -1.09(-5.83%)
Oct 18, 2004 18.80 18.81 18.44 18.60 395,650 -0.17(-0.90%)
Oct 15, 2004 18.82 19.06 18.59 18.77 334,480 -0.12(-0.66%)
Oct 14, 2004 19.57 19.68 18.82 18.90 532,750 +0.08(+0.45%)
Oct 13, 2004 19.68 19.80 18.61 18.81 522,792 -0.06(-0.33%)
Oct 12, 2004 18.90 19.31 18.65 18.87 545,909 -0.35(-1.84%)
Oct 11, 2004 19.23 19.43 18.74 19.23 373,956 +0.11(+0.59%)
Oct 08, 2004 19.46 19.75 18.84 19.11 484,561 -0.51(-2.61%)
Oct 07, 2004 19.86 20.35 19.48 19.63 446,507 -0.25(-1.25%)
Oct 06, 2004 20.01 20.18 19.46 19.87 500,209 -0.12(-0.62%)
Oct 05, 2004 20.43 20.58 19.76 20.00 632,863 -0.33(-1.63%)
Oct 04, 2004 19.41 20.95 19.33 20.33 1,815,725 +1.35(+7.11%)
Oct 01, 2004 19.09 19.43 18.70 18.98 764,806 +0.39(+2.12%)
Sep 30, 2004 19.37 19.37 18.45 18.59 508,388 -0.57(-2.99%)
Sep 29, 2004 19.12 19.78 18.84 19.16 678,029 +0.24(+1.25%)
Sep 28, 2004 18.47 19.25 18.47 18.92 535,595 +0.42(+2.28%)
Sep 27, 2004 19.10 19.24 18.37 18.50 594,454 -0.62(-3.24%)
Sep 24, 2004 19.23 19.82 19.01 19.12 543,775 -0.06(-0.32%)
Sep 23, 2004 19.92 20.10 19.05 19.18 756,448 -0.67(-3.40%)
Sep 22, 2004 20.39 20.64 19.78 19.86 688,165 -0.78(-3.76%)
Sep 21, 2004 21.06 21.20 20.36 20.63 584,851 -0.17(-0.84%)
Sep 20, 2004 20.72 21.65 20.69 20.81 916,131 -0.23(-1.10%)
Sep 17, 2004 20.91 21.90 20.67 21.04 1,037,049 +0.03(+0.16%)
Sep 16, 2004 20.64 21.20 20.31 21.00 958,986 +0.36(+1.74%)
Sep 15, 2004 21.05 21.42 20.36 20.64 983,169 -0.72(-3.37%)
Sep 14, 2004 20.72 22.10 20.50 21.36 2,367,502 +0.64(+3.09%)
Sep 13, 2004 20.65 21.54 20.39 20.72 1,749,220 +0.42(+2.08%)
Sep 10, 2004 20.13 21.12 19.89 20.30 1,483,912 +0.33(+1.66%)
Sep 09, 2004 20.53 20.63 19.71 19.97 966,454 -0.11(-0.56%)
Sep 08, 2004 20.06 21.14 19.58 20.08 2,121,221 +0.31(+1.56%)
Sep 07, 2004 19.51 20.61 19.02 19.77 1,807,012 +0.57(+2.99%)
Sep 03, 2004 19.44 19.94 19.08 19.20 734,221 -0.48(-2.43%)
Sep 02, 2004 20.01 21.17 19.58 19.68 5,118,031 +1.12(+6.03%)
Sep 01, 2004 18.92 19.11 18.12 18.56 644,066 +0.00(+0.00%)
Aug 31, 2004 19.12 19.34 18.45 18.56 582,717 -0.46(-2.42%)
Aug 30, 2004 19.39 19.68 18.96 19.02 392,094 -0.65(-3.32%)
Aug 27, 2004 19.74 20.52 19.41 19.67 1,002,374 -0.07(-0.34%)
Aug 26, 2004 19.43 20.10 19.18 19.74 714,305 +0.05(+0.23%)
Aug 25, 2004 19.45 20.75 18.70 19.69 3,377,523 +0.07(+0.34%)
Aug 24, 2004 20.92 21.05 19.48 19.63 880,567 -1.07(-5.16%)
Aug 23, 2004 21.11 21.47 20.60 20.70 490,251 -0.20(-0.94%)
Aug 20, 2004 20.53 21.23 20.39 20.89 878,967 +0.22(+1.09%)
Aug 19, 2004 21.01 21.65 20.53 20.67 1,588,826 -0.03(-0.14%)
Aug 18, 2004 20.41 21.63 19.82 20.70 4,539,349 -0.33(-1.55%)
Aug 17, 2004 22.58 23.25 20.95 21.02 13,916,414 +3.22(+18.07%)
Aug 16, 2004 17.30 18.78 17.30 17.80 1,295,422 +0.51(+2.96%)
Aug 13, 2004 18.73 19.37 17.06 17.29 2,407,156 -0.66(-3.67%)
Aug 12, 2004 16.14 19.31 16.00 17.95 3,124,129 +1.60(+9.77%)
Aug 11, 2004 16.65 16.65 15.91 16.35 621,838 -0.58(-3.42%)
Aug 10, 2004 16.17 17.01 16.03 16.93 526,171 +0.84(+5.21%)
Aug 09, 2004 16.53 16.53 15.86 16.09 422,179 -0.15(-0.93%)
Aug 06, 2004 16.37 16.74 15.80 16.25 744,712 -0.44(-2.63%)
Aug 05, 2004 17.32 17.83 16.42 16.69 642,643 -0.76(-4.38%)
Aug 04, 2004 17.43 17.87 16.95 17.45 748,091 -0.11(-0.64%)
Aug 03, 2004 18.56 18.84 17.48 17.56 652,601 -1.00(-5.36%)
Aug 02, 2004 18.45 19.27 17.74 18.56 668,783 -0.08(-0.45%)
Jul 30, 2004 18.51 19.90 18.12 18.64 1,798,121 +0.10(+0.52%)
Jul 29, 2004 17.15 19.05 16.99 18.55 2,150,384 +1.90(+11.42%)
Jul 28, 2004 17.29 17.41 16.36 16.65 605,123 -0.38(-2.21%)
Jul 27, 2004 16.74 17.42 16.10 17.02 1,041,317 +0.39(+2.37%)
Jul 26, 2004 17.75 18.00 16.33 16.63 1,053,231 -1.08(-6.10%)
Jul 23, 2004 17.79 18.18 17.24 17.71 699,723 -0.22(-1.22%)
Jul 22, 2004 17.68 18.42 16.76 17.93 1,298,445 +0.37(+2.11%)
Jul 21, 2004 16.87 19.35 16.64 17.56 3,207,171 -1.64(-8.53%)
Jul 20, 2004 19.41 19.76 17.94 19.19 1,961,894 -0.34(-1.73%)
Jul 19, 2004 19.23 20.36 18.64 19.53 1,875,117 +0.55(+2.90%)
Jul 16, 2004 20.67 21.05 18.87 18.98 2,062,540 -1.41(-6.90%)
Jul 15, 2004 22.42 23.17 20.32 20.39 2,280,726 -2.09(-9.28%)
Jul 14, 2004 22.18 23.14 22.11 22.47 1,046,296 +0.03(+0.15%)
Jul 13, 2004 22.38 23.54 22.16 22.44 1,674,002 +0.10(+0.43%)
Jul 12, 2004 23.41 23.57 21.71 22.34 1,917,083 -1.23(-5.20%)
Jul 09, 2004 24.64 25.12 23.38 23.57 1,598,606 -0.44(-1.85%)
Jul 08, 2004 23.76 25.11 22.95 24.01 3,505,910 +0.25(+1.07%)
Jul 07, 2004 27.36 27.71 23.69 23.76 5,241,438 -2.32(-8.89%)
Jul 06, 2004 24.04 26.40 23.72 26.08 3,822,608 +1.80(+7.41%)
Jul 02, 2004 25.51 26.09 23.68 24.28 2,346,875 -0.86(-3.42%)
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.