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

Bio-Rad Laboratories (NY: BIO )

275.94 +0.34 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 57.75 58.90 57.68 58.79 49,500 +1.80(+3.16%)
Jan 28, 2005 57.98 58.11 56.54 56.99 62,200 -0.46(-0.80%)
Jan 27, 2005 56.35 57.75 56.35 57.45 25,600 +1.05(+1.86%)
Jan 26, 2005 56.00 56.98 56.00 56.40 30,100 +0.31(+0.55%)
Jan 25, 2005 57.05 58.02 56.09 56.09 30,700 -0.72(-1.27%)
Jan 24, 2005 57.90 58.23 56.63 56.81 18,300 -1.17(-2.02%)
Jan 21, 2005 57.51 58.00 57.32 57.98 29,100 +0.47(+0.82%)
Jan 20, 2005 57.73 58.53 57.30 57.51 39,600 -0.38(-0.66%)
Jan 19, 2005 57.71 58.54 57.36 57.89 59,000 -0.10(-0.17%)
Jan 18, 2005 56.50 58.10 56.26 57.99 83,500 +1.66(+2.95%)
Jan 14, 2005 55.95 56.79 55.95 56.33 19,300 +0.47(+0.84%)
Jan 13, 2005 56.00 56.49 55.59 55.86 40,200 -0.16(-0.29%)
Jan 12, 2005 56.15 56.28 55.40 56.02 139,200 +0.02(+0.04%)
Jan 11, 2005 56.10 56.48 55.60 56.00 70,800 +0.07(+0.13%)
Jan 10, 2005 56.45 57.06 55.56 55.93 54,200 -0.37(-0.66%)
Jan 07, 2005 56.87 57.03 56.24 56.30 100,300 -0.32(-0.57%)
Jan 06, 2005 56.35 57.50 56.28 56.62 41,700 +0.53(+0.94%)
Jan 05, 2005 57.26 57.84 56.09 56.09 97,800 -1.16(-2.03%)
Jan 04, 2005 58.00 59.00 56.92 57.25 96,100 +0.08(+0.14%)
Jan 03, 2005 58.50 58.71 56.30 57.17 83,500 -0.20(-0.35%)
Dec 31, 2004 57.55 57.99 57.37 57.37 35,000 -0.17(-0.30%)
Dec 30, 2004 57.49 58.00 57.38 57.54 41,500 +0.17(+0.30%)
Dec 29, 2004 57.78 57.79 57.29 57.37 42,300 -0.42(-0.73%)
Dec 28, 2004 57.00 57.79 56.99 57.79 72,600 +0.79(+1.39%)
Dec 27, 2004 57.91 57.91 56.74 57.00 56,100 -0.91(-1.57%)
Dec 23, 2004 57.64 58.08 57.56 57.91 90,300 +0.47(+0.82%)
Dec 22, 2004 57.45 57.55 57.12 57.44 59,300 -0.16(-0.28%)
Dec 21, 2004 57.98 57.98 57.58 57.60 54,900 -0.39(-0.67%)
Dec 20, 2004 58.60 58.95 57.62 57.99 17,000 -0.81(-1.38%)
Dec 17, 2004 59.05 59.09 58.09 58.80 109,700 -0.25(-0.42%)
Dec 16, 2004 59.65 59.65 58.85 59.05 89,500 -0.45(-0.76%)
Dec 15, 2004 58.71 59.99 58.71 59.50 97,500 +0.78(+1.33%)
Dec 14, 2004 58.45 58.96 58.45 58.72 25,800 +0.41(+0.70%)
Dec 13, 2004 58.50 59.50 58.17 58.31 80,500 -0.19(-0.32%)
Dec 10, 2004 57.66 59.02 57.66 58.50 27,400 +0.51(+0.88%)
Dec 09, 2004 57.60 58.26 56.94 57.99 35,000 +0.25(+0.43%)
Dec 08, 2004 57.20 58.11 56.80 57.74 27,900 +0.44(+0.77%)
Dec 07, 2004 57.95 57.96 57.30 57.30 57,300 -0.70(-1.21%)
Dec 06, 2004 57.53 58.11 57.30 58.00 90,600 +0.24(+0.42%)
Dec 03, 2004 57.00 57.91 57.00 57.76 73,000 +0.76(+1.33%)
Dec 02, 2004 56.92 57.50 55.62 57.00 47,100 -0.05(-0.09%)
Dec 01, 2004 56.55 57.47 56.55 57.05 66,900 +0.35(+0.62%)
Nov 30, 2004 56.90 56.98 55.87 56.70 58,300 +0.20(+0.35%)
Nov 29, 2004 55.50 57.14 55.15 56.50 108,000 +1.24(+2.24%)
Nov 26, 2004 56.05 56.18 55.26 55.26 9,500 -0.89(-1.59%)
Nov 24, 2004 56.88 57.00 54.25 56.15 465,900 -1.79(-3.09%)
Nov 23, 2004 56.30 57.94 55.91 57.94 151,900 +1.39(+2.46%)
Nov 22, 2004 55.52 56.62 55.52 56.55 149,000 +0.79(+1.42%)
Nov 19, 2004 56.25 56.55 55.34 55.76 65,900 -0.39(-0.69%)
Nov 18, 2004 54.15 57.39 54.15 56.15 352,900 +1.85(+3.41%)
Nov 17, 2004 53.72 54.88 53.72 54.30 107,200 +0.62(+1.15%)
Nov 16, 2004 53.50 53.80 52.82 53.68 58,700 -0.41(-0.76%)
Nov 15, 2004 54.30 54.40 53.74 54.09 21,200 -0.31(-0.57%)
Nov 12, 2004 52.20 54.43 52.16 54.40 81,000 +1.90(+3.62%)
Nov 11, 2004 52.25 52.91 52.21 52.50 79,500 -0.09(-0.17%)
Nov 10, 2004 52.22 52.83 52.20 52.59 71,900 +0.24(+0.46%)
Nov 09, 2004 52.30 52.39 51.76 52.35 64,000 -0.15(-0.29%)
Nov 08, 2004 52.70 52.95 52.00 52.50 56,200 +0.17(+0.32%)
Nov 05, 2004 52.00 52.70 50.61 52.33 141,400 -1.31(-2.44%)
Nov 04, 2004 53.50 54.05 53.36 53.64 43,500 +0.14(+0.26%)
Nov 03, 2004 53.03 53.63 53.03 53.50 55,900 +0.47(+0.89%)
Nov 02, 2004 53.00 53.50 52.95 53.03 56,400 +0.33(+0.63%)
Nov 01, 2004 53.50 53.50 52.10 52.70 34,400 +0.68(+1.31%)
Oct 29, 2004 52.02 52.67 52.01 52.02 21,800 -0.09(-0.17%)
Oct 28, 2004 52.35 53.70 52.00 52.11 36,700 -0.49(-0.93%)
Oct 27, 2004 51.00 52.66 50.95 52.60 64,900 +1.50(+2.94%)
Oct 26, 2004 50.39 51.22 50.20 51.10 88,900 +0.70(+1.39%)
Oct 25, 2004 50.00 50.75 50.00 50.40 34,100 +0.34(+0.68%)
Oct 22, 2004 50.85 50.97 50.00 50.06 50,000 -0.84(-1.65%)
Oct 21, 2004 51.40 51.40 50.75 50.90 66,600 -0.57(-1.11%)
Oct 20, 2004 51.25 51.49 50.99 51.47 23,800 +0.12(+0.23%)
Oct 19, 2004 52.00 52.05 51.26 51.35 72,700 -0.53(-1.02%)
Oct 18, 2004 51.85 51.92 51.08 51.88 30,600 -0.11(-0.21%)
Oct 15, 2004 52.05 52.05 51.53 51.99 35,100 +0.09(+0.17%)
Oct 14, 2004 52.02 52.43 51.52 51.90 25,100 -0.35(-0.67%)
Oct 13, 2004 53.05 53.05 52.01 52.25 33,500 -0.47(-0.89%)
Oct 12, 2004 52.50 53.05 52.27 52.72 20,000 +0.03(+0.06%)
Oct 11, 2004 52.02 52.69 52.02 52.69 11,600 +0.42(+0.80%)
Oct 08, 2004 53.20 53.45 52.26 52.27 35,800 -1.11(-2.08%)
Oct 07, 2004 53.49 53.49 52.95 53.38 38,300 -0.07(-0.13%)
Oct 06, 2004 53.00 53.45 52.64 53.45 39,600 +0.85(+1.62%)
Oct 05, 2004 53.80 53.85 51.65 52.60 58,600 -1.20(-2.23%)
Oct 04, 2004 53.18 53.80 52.60 53.80 49,800 +0.82(+1.55%)
Oct 01, 2004 51.35 53.00 51.29 52.98 47,000 +1.88(+3.68%)
Sep 30, 2004 52.00 52.81 51.10 51.10 58,500 -0.71(-1.37%)
Sep 29, 2004 50.80 52.40 50.80 51.81 79,100 +1.11(+2.19%)
Sep 28, 2004 50.68 51.05 50.38 50.70 63,800 +0.03(+0.06%)
Sep 27, 2004 51.25 51.25 50.66 50.67 74,800 -0.68(-1.32%)
Sep 24, 2004 51.10 51.86 50.99 51.35 15,100 +0.20(+0.39%)
Sep 23, 2004 51.12 51.25 51.10 51.15 55,800 +0.10(+0.20%)
Sep 22, 2004 52.10 52.10 50.86 51.05 60,000 -1.21(-2.32%)
Sep 21, 2004 52.01 52.55 52.00 52.26 20,300 +0.24(+0.46%)
Sep 20, 2004 52.00 52.40 51.98 52.02 55,300 +0.01(+0.02%)
Sep 17, 2004 52.66 52.66 52.01 52.01 56,300 -0.60(-1.14%)
Sep 16, 2004 52.27 52.69 52.24 52.61 25,600 +0.40(+0.77%)
Sep 15, 2004 52.50 52.50 52.00 52.21 17,400 -0.29(-0.55%)
Sep 14, 2004 52.18 52.50 52.00 52.50 16,200 +0.02(+0.04%)
Sep 13, 2004 52.05 52.53 51.75 52.48 27,500 +0.52(+1.00%)
Sep 10, 2004 52.02 52.02 51.40 51.96 15,000 -0.14(-0.27%)
Sep 09, 2004 51.50 52.40 51.50 52.10 42,900 +0.48(+0.93%)
Sep 08, 2004 51.60 52.00 51.45 51.62 30,700 -0.18(-0.35%)
Sep 07, 2004 51.45 51.99 51.45 51.80 58,000 +0.36(+0.70%)
Sep 03, 2004 51.86 52.48 51.01 51.44 29,900 -0.42(-0.81%)
Sep 02, 2004 50.40 51.86 50.40 51.86 35,100 +1.24(+2.45%)
Sep 01, 2004 50.30 51.56 50.00 50.62 108,700 +0.28(+0.56%)
Aug 31, 2004 50.38 50.50 49.77 50.34 49,900 -0.27(-0.53%)
Aug 30, 2004 51.84 51.99 50.60 50.61 26,500 -1.28(-2.47%)
Aug 27, 2004 51.35 52.09 51.35 51.89 23,400 +0.70(+1.37%)
Aug 26, 2004 51.74 51.98 51.06 51.19 22,100 -0.45(-0.87%)
Aug 25, 2004 51.35 51.84 51.14 51.64 28,600 +0.28(+0.55%)
Aug 24, 2004 51.54 51.94 51.13 51.36 35,700 -0.18(-0.35%)
Aug 23, 2004 51.66 52.25 51.32 51.54 49,400 +0.08(+0.16%)
Aug 20, 2004 51.25 51.54 50.31 51.46 61,000 +0.21(+0.41%)
Aug 19, 2004 51.93 51.99 51.00 51.25 63,100 -0.73(-1.40%)
Aug 18, 2004 51.25 51.99 51.10 51.98 89,100 +0.67(+1.31%)
Aug 17, 2004 51.50 51.79 51.24 51.31 21,900 -0.23(-0.45%)
Aug 16, 2004 51.02 51.95 51.02 51.54 38,600 +0.52(+1.02%)
Aug 13, 2004 50.55 51.36 50.55 51.02 29,700 +0.52(+1.03%)
Aug 12, 2004 50.85 51.01 50.23 50.50 35,700 -0.45(-0.88%)
Aug 11, 2004 51.20 51.20 50.36 50.95 38,000 -0.47(-0.91%)
Aug 10, 2004 50.12 51.65 50.12 51.42 37,800 +1.41(+2.82%)
Aug 09, 2004 51.20 51.37 49.00 50.01 67,900 -0.99(-1.94%)
Aug 06, 2004 51.00 52.24 50.86 51.00 90,400 -0.28(-0.55%)
Aug 05, 2004 53.00 53.00 50.80 51.28 46,300 -1.96(-3.68%)
Aug 04, 2004 52.75 53.25 51.67 53.24 44,900 +0.49(+0.93%)
Aug 03, 2004 52.10 52.95 52.10 52.75 52,200 -0.45(-0.85%)
Aug 02, 2004 52.70 53.54 52.08 53.20 37,700 +0.80(+1.53%)
Jul 30, 2004 52.27 52.63 51.71 52.40 47,000 +0.13(+0.25%)
Jul 29, 2004 51.50 52.65 51.43 52.27 34,800 +0.97(+1.89%)
Jul 28, 2004 52.30 52.39 51.30 51.30 44,500 -0.93(-1.78%)
Jul 27, 2004 52.24 52.71 51.95 52.23 54,600 -0.02(-0.04%)
Jul 26, 2004 53.00 53.15 52.12 52.25 44,900 -0.75(-1.42%)
Jul 23, 2004 54.05 54.06 53.00 53.00 57,600 -1.30(-2.39%)
Jul 22, 2004 54.61 54.61 52.50 54.30 121,400 -0.31(-0.57%)
Jul 21, 2004 56.75 56.75 54.60 54.61 65,400 -2.04(-3.60%)
Jul 20, 2004 55.84 56.78 55.80 56.65 20,300 +0.81(+1.45%)
Jul 19, 2004 56.29 56.29 54.99 55.84 46,700 -0.45(-0.80%)
Jul 16, 2004 56.64 56.64 55.97 56.29 42,000 -0.31(-0.55%)
Jul 15, 2004 56.27 57.40 56.27 56.60 48,100 +0.09(+0.16%)
Jul 14, 2004 57.29 57.35 56.50 56.51 52,600 -0.88(-1.53%)
Jul 13, 2004 56.60 57.42 56.60 57.39 41,000 +0.69(+1.22%)
Jul 12, 2004 57.37 57.37 56.50 56.70 59,100 -0.67(-1.17%)
Jul 09, 2004 57.51 57.71 57.36 57.37 68,100 -0.23(-0.40%)
Jul 08, 2004 58.00 58.40 57.51 57.60 195,400 -0.40(-0.69%)
Jul 07, 2004 58.05 58.40 57.39 58.00 81,200 -0.12(-0.21%)
Jul 06, 2004 58.00 58.32 57.90 58.12 94,200 -0.38(-0.65%)
Jul 02, 2004 58.40 58.84 58.15 58.50 56,500 +0.35(+0.60%)
Jul 01, 2004 58.61 58.95 58.10 58.15 133,200 -0.71(-1.21%)
Jun 30, 2004 57.00 59.74 56.95 58.86 366,800 +2.11(+3.72%)
Jun 29, 2004 56.74 57.00 56.56 56.75 103,200 +0.23(+0.41%)
Jun 28, 2004 55.55 57.10 55.55 56.52 273,400 +1.37(+2.48%)
Jun 25, 2004 55.73 55.97 55.15 55.15 715,500 -0.60(-1.08%)
Jun 24, 2004 56.85 56.85 54.77 55.75 198,100 -1.05(-1.85%)
Jun 23, 2004 57.00 57.14 56.80 56.80 144,500 -0.45(-0.79%)
Jun 22, 2004 57.30 57.40 56.66 57.25 142,600 -0.04(-0.07%)
Jun 21, 2004 57.93 57.94 57.14 57.29 61,000 -0.61(-1.05%)
Jun 18, 2004 57.87 58.15 57.85 57.90 83,200 +0.03(+0.05%)
Jun 17, 2004 57.75 58.10 57.53 57.87 48,800 -0.08(-0.14%)
Jun 16, 2004 57.80 58.15 57.80 57.95 81,200 -0.02(-0.03%)
Jun 15, 2004 57.97 58.05 57.87 57.97 197,800 +0.00(+0.00%)
Jun 14, 2004 58.20 58.20 57.60 57.97 77,800 -0.41(-0.70%)
Jun 10, 2004 59.24 59.24 58.06 58.38 72,400 -0.86(-1.45%)
Jun 09, 2004 59.30 59.30 58.97 59.24 93,400 -0.10(-0.17%)
Jun 08, 2004 59.40 59.50 59.06 59.34 118,800 -0.02(-0.03%)
Jun 07, 2004 58.80 59.60 58.75 59.36 73,100 +0.19(+0.32%)
Jun 04, 2004 58.35 60.00 58.35 59.17 123,200 +0.87(+1.49%)
Jun 03, 2004 58.19 58.75 57.78 58.30 82,600 +0.10(+0.17%)
Jun 02, 2004 57.10 58.56 57.00 58.20 97,400 +1.48(+2.61%)
Jun 01, 2004 56.00 56.78 55.88 56.72 101,100 +0.60(+1.07%)
May 28, 2004 56.32 56.36 55.76 56.12 39,300 -0.19(-0.34%)
May 27, 2004 56.40 56.56 56.27 56.31 78,200 -0.09(-0.16%)
May 26, 2004 56.31 56.55 56.08 56.40 133,200 +0.09(+0.16%)
May 25, 2004 56.36 56.83 55.95 56.31 113,300 -0.04(-0.07%)
May 24, 2004 56.20 56.63 56.20 56.35 43,200 +0.20(+0.36%)
May 21, 2004 56.20 57.00 56.08 56.15 22,700 -0.12(-0.21%)
May 20, 2004 55.99 56.50 55.99 56.27 23,900 +0.26(+0.46%)
May 19, 2004 56.31 56.70 55.34 56.01 59,800 -0.30(-0.53%)
May 18, 2004 56.40 56.86 56.00 56.31 32,500 -0.14(-0.25%)
May 17, 2004 56.80 56.81 55.95 56.45 37,100 -0.68(-1.19%)
May 14, 2004 56.90 57.25 56.75 57.13 52,200 +0.38(+0.67%)
May 13, 2004 57.25 57.25 56.74 56.75 63,900 -0.26(-0.46%)
May 12, 2004 55.96 57.01 55.20 57.01 58,800 +0.75(+1.33%)
May 11, 2004 55.50 56.60 55.50 56.26 23,000 -0.01(-0.02%)
May 10, 2004 56.35 57.04 56.10 56.27 79,200 -1.08(-1.88%)
May 07, 2004 58.25 58.25 56.93 57.35 58,100 -0.66(-1.14%)
May 06, 2004 58.00 58.01 57.35 58.01 50,000 +0.02(+0.03%)
May 05, 2004 58.01 58.25 57.92 57.99 95,700 -0.30(-0.51%)
May 04, 2004 58.63 58.63 57.96 58.29 81,900 -0.24(-0.41%)
May 03, 2004 58.75 59.00 58.47 58.53 56,500 -0.07(-0.12%)
Apr 30, 2004 58.85 59.40 58.30 58.60 70,800 -0.20(-0.34%)
Apr 29, 2004 59.10 59.10 57.92 58.80 40,200 -0.20(-0.34%)
Apr 28, 2004 59.65 59.65 58.80 59.00 39,500 -0.70(-1.17%)
Apr 27, 2004 59.82 60.14 58.81 59.70 44,300 +0.08(+0.13%)
Apr 26, 2004 61.90 62.30 58.70 59.62 162,700 -2.28(-3.68%)
Apr 23, 2004 61.20 62.48 60.80 61.90 151,800 +0.89(+1.46%)
Apr 22, 2004 60.30 61.33 60.12 61.01 80,200 +0.86(+1.43%)
Apr 21, 2004 59.75 60.88 59.75 60.15 80,000 +0.74(+1.25%)
Apr 20, 2004 60.00 60.44 59.35 59.41 96,700 -0.59(-0.98%)
Apr 19, 2004 58.50 60.00 58.50 60.00 128,400 +1.90(+3.27%)
Apr 16, 2004 58.19 58.49 57.77 58.10 72,500 -0.29(-0.50%)
Apr 15, 2004 58.09 58.67 57.83 58.39 87,400 +0.31(+0.53%)
Apr 14, 2004 58.24 58.24 57.80 58.08 95,900 +0.02(+0.03%)
Apr 13, 2004 58.90 59.19 57.98 58.06 79,900 -0.83(-1.41%)
Apr 12, 2004 58.77 59.26 58.45 58.89 51,500 +0.12(+0.20%)
Apr 08, 2004 58.22 59.05 58.00 58.77 102,700 +0.55(+0.94%)
Apr 07, 2004 58.61 59.05 57.80 58.22 117,500 -0.09(-0.15%)
Apr 06, 2004 58.18 58.61 57.55 58.31 68,500 +0.33(+0.57%)
Apr 05, 2004 57.00 58.72 57.00 57.98 52,300 +1.03(+1.81%)
Apr 02, 2004 56.40 56.95 56.10 56.95 74,700 +0.74(+1.32%)
Apr 01, 2004 56.39 56.40 56.00 56.21 81,400 -0.16(-0.28%)
Mar 31, 2004 56.30 56.60 56.00 56.37 103,100 +0.12(+0.21%)
Mar 30, 2004 55.70 56.40 55.70 56.25 45,900 +0.71(+1.28%)
Mar 29, 2004 55.41 56.38 55.34 55.54 40,300 +0.43(+0.78%)
Mar 26, 2004 55.70 55.70 55.04 55.11 57,200 -0.44(-0.79%)
Mar 25, 2004 56.00 56.10 55.53 55.55 35,400 -0.20(-0.36%)
Mar 24, 2004 56.20 56.60 55.54 55.75 91,700 -0.26(-0.46%)
Mar 23, 2004 56.21 57.00 55.93 56.01 95,500 -0.26(-0.46%)
Mar 22, 2004 57.50 57.59 55.77 56.27 243,300 -1.69(-2.92%)
Mar 19, 2004 58.00 59.40 57.80 57.96 468,500 +0.91(+1.60%)
Mar 18, 2004 55.90 57.63 55.65 57.05 277,900 +0.90(+1.60%)
Mar 17, 2004 56.50 56.50 55.54 56.15 112,600 -0.35(-0.62%)
Mar 16, 2004 57.10 57.35 56.41 56.50 245,800 -0.51(-0.89%)
Mar 15, 2004 57.20 57.20 55.84 57.01 45,500 -0.04(-0.07%)
Mar 12, 2004 56.50 57.05 56.00 57.05 62,900 +0.44(+0.78%)
Mar 11, 2004 57.40 57.40 56.53 56.61 40,400 -0.62(-1.08%)
Mar 10, 2004 57.80 58.50 57.22 57.23 73,800 -0.47(-0.81%)
Mar 09, 2004 57.90 58.50 57.32 57.70 93,400 -0.35(-0.60%)
Mar 08, 2004 58.10 58.45 57.90 58.05 144,400 +0.11(+0.19%)
Mar 05, 2004 57.71 58.90 57.19 57.94 155,300 +0.23(+0.40%)
Mar 04, 2004 55.30 58.08 55.16 57.71 316,100 +2.49(+4.51%)
Mar 03, 2004 54.50 55.55 54.07 55.22 160,600 +1.19(+2.20%)
Mar 02, 2004 53.25 54.05 53.05 54.03 74,500 +0.93(+1.75%)
Mar 01, 2004 52.08 53.16 52.08 53.10 175,300 +1.00(+1.92%)
Feb 27, 2004 52.26 52.26 52.08 52.10 73,600 -0.16(-0.31%)
Feb 26, 2004 52.50 52.54 52.26 52.26 27,900 -0.09(-0.17%)
Feb 25, 2004 51.91 52.36 51.91 52.35 78,300 +0.54(+1.04%)
Feb 24, 2004 52.45 52.45 51.73 51.81 67,200 -0.54(-1.03%)
Feb 23, 2004 52.27 52.35 51.95 52.35 44,700 +0.28(+0.54%)
Feb 20, 2004 52.75 52.80 52.05 52.07 77,400 -0.78(-1.48%)
Feb 19, 2004 52.95 53.14 52.56 52.85 88,200 +0.30(+0.57%)
Feb 18, 2004 52.60 52.89 52.27 52.55 70,300 +0.05(+0.10%)
Feb 17, 2004 53.75 53.75 51.92 52.50 195,300 -1.03(-1.92%)
Feb 13, 2004 55.05 55.05 52.85 53.53 244,000 -1.52(-2.76%)
Feb 12, 2004 54.95 55.42 54.95 55.05 94,200 -0.10(-0.18%)
Feb 11, 2004 55.00 55.25 54.60 55.15 98,800 +0.20(+0.36%)
Feb 10, 2004 54.80 55.05 54.74 54.95 110,700 +0.25(+0.46%)
Feb 09, 2004 53.82 54.85 53.82 54.70 36,000 +1.08(+2.01%)
Feb 06, 2004 53.95 54.07 53.60 53.62 29,400 -0.20(-0.37%)
Feb 05, 2004 54.00 54.15 53.80 53.82 54,400 +0.07(+0.13%)
Feb 04, 2004 53.75 53.99 53.43 53.75 41,700 -0.15(-0.28%)
Feb 03, 2004 54.10 54.85 53.90 53.90 50,200 -0.15(-0.28%)
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.