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

Marvell Technology Inc (NQ: MRVL )

68.11 -0.57 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2005 10.08 10.12 9.949 10.11 8,169,460 +0.03(+0.25%)
Aug 30, 2005 9.851 10.09 9.817 10.08 9,855,505 +0.14(+1.42%)
Aug 29, 2005 9.662 9.952 9.622 9.939 6,765,221 +0.22(+2.31%)
Aug 26, 2005 9.958 9.958 9.650 9.714 7,454,281 -0.23(-2.28%)
Aug 25, 2005 9.979 9.990 9.864 9.941 4,360,343 +0.03(+0.32%)
Aug 24, 2005 9.969 10.13 9.883 9.909 8,354,530 -0.10(-0.98%)
Aug 23, 2005 9.859 10.05 9.849 10.01 11,722,518 +0.20(+2.05%)
Aug 22, 2005 9.662 9.817 9.551 9.806 11,945,781 +0.34(+3.60%)
Aug 19, 2005 9.626 9.733 9.420 9.465 14,623,595 +0.05(+0.50%)
Aug 18, 2005 9.333 9.418 9.187 9.418 9,640,702 +0.11(+1.22%)
Aug 17, 2005 9.423 9.474 9.262 9.305 9,089,151 -0.09(-0.98%)
Aug 16, 2005 9.620 9.635 9.337 9.397 6,737,322 -0.25(-2.62%)
Aug 15, 2005 9.508 9.665 9.493 9.650 4,357,013 +0.09(+0.90%)
Aug 12, 2005 9.367 9.564 9.219 9.564 8,693,614 +0.12(+1.32%)
Aug 11, 2005 9.296 9.446 9.264 9.440 6,013,005 +0.16(+1.78%)
Aug 10, 2005 9.465 9.583 9.251 9.275 5,949,507 -0.20(-2.08%)
Aug 09, 2005 9.219 9.566 9.208 9.472 8,962,754 +0.32(+3.46%)
Aug 08, 2005 9.273 9.337 9.144 9.155 3,444,948 -0.09(-0.95%)
Aug 05, 2005 9.215 9.294 9.073 9.243 4,067,334 +0.02(+0.23%)
Aug 04, 2005 9.465 9.474 9.170 9.221 7,573,427 -0.34(-3.58%)
Aug 03, 2005 9.592 9.605 9.444 9.564 5,351,687 -0.04(-0.42%)
Aug 02, 2005 9.594 9.784 9.545 9.605 8,670,212 -0.03(-0.33%)
Aug 01, 2005 9.393 9.652 9.378 9.637 6,349,924 +0.28(+3.00%)
Jul 29, 2005 9.446 9.472 9.333 9.356 3,204,169 -0.09(-1.00%)
Jul 28, 2005 9.476 9.498 9.354 9.450 5,258,073 -0.06(-0.59%)
Jul 27, 2005 9.213 9.540 9.144 9.506 7,522,593 +0.18(+1.93%)
Jul 26, 2005 9.256 9.363 9.202 9.326 7,080,329 +0.13(+1.42%)
Jul 25, 2005 9.211 9.271 9.092 9.196 7,612,136 +0.03(+0.28%)
Jul 22, 2005 9.091 9.459 9.069 9.170 12,319,072 +0.24(+2.74%)
Jul 21, 2005 9.069 9.091 8.855 8.926 8,085,892 -0.13(-1.49%)
Jul 20, 2005 8.928 9.069 8.797 9.061 7,363,942 +0.04(+0.50%)
Jul 19, 2005 9.234 9.234 8.956 9.016 4,320,905 +0.05(+0.60%)
Jul 18, 2005 8.951 8.994 8.883 8.962 4,244,547 -0.02(-0.21%)
Jul 15, 2005 9.088 9.093 8.906 8.981 8,251,884 -0.02(-0.26%)
Jul 14, 2005 8.945 9.026 8.806 9.005 9,556,737 +0.11(+1.20%)
Jul 13, 2005 8.729 8.898 8.682 8.898 9,302,209 +0.18(+2.11%)
Jul 12, 2005 8.620 8.727 8.566 8.714 7,377,545 +0.10(+1.14%)
Jul 11, 2005 8.594 8.677 8.517 8.615 7,999,429 +0.07(+0.80%)
Jul 08, 2005 8.570 8.613 8.446 8.547 5,641,892 +0.02(+0.23%)
Jul 07, 2005 8.405 8.568 8.333 8.527 6,270,419 +0.02(+0.28%)
Jul 06, 2005 8.352 8.563 8.330 8.504 6,261,502 +0.11(+1.35%)
Jul 05, 2005 8.088 8.395 8.056 8.390 5,827,949 +0.25(+3.11%)
Jul 01, 2005 8.170 8.185 7.990 8.138 4,313,583 +0.01(+0.08%)
Jun 30, 2005 8.245 8.348 8.125 8.131 4,386,857 -0.10(-1.20%)
Jun 29, 2005 8.270 8.298 8.129 8.230 5,474,758 -0.06(-0.77%)
Jun 28, 2005 8.330 8.335 8.106 8.294 10,988,639 -0.00(-0.05%)
Jun 27, 2005 8.388 8.427 8.268 8.298 4,816,733 -0.10(-1.15%)
Jun 24, 2005 8.455 8.560 8.330 8.395 5,039,594 -0.06(-0.68%)
Jun 23, 2005 8.414 8.748 8.414 8.452 10,506,127 +0.07(+0.82%)
Jun 22, 2005 8.519 8.536 8.324 8.384 5,838,673 -0.06(-0.76%)
Jun 21, 2005 8.266 8.480 8.266 8.448 5,505,015 +0.16(+1.89%)
Jun 20, 2005 8.268 8.339 8.172 8.292 5,054,936 -0.06(-0.72%)
Jun 17, 2005 8.542 8.542 8.253 8.352 10,047,654 -0.11(-1.32%)
Jun 16, 2005 8.403 8.491 8.354 8.463 3,198,199 +0.05(+0.56%)
Jun 15, 2005 8.283 8.431 8.213 8.416 10,848,237 -0.04(-0.46%)
Jun 14, 2005 8.605 8.605 8.427 8.455 3,483,970 -0.13(-1.55%)
Jun 13, 2005 8.645 8.664 8.504 8.587 4,013,932 -0.04(-0.42%)
Jun 10, 2005 8.718 8.778 8.585 8.624 6,546,215 -0.13(-1.54%)
Jun 09, 2005 8.512 8.761 8.414 8.759 7,643,019 +0.28(+3.31%)
Jun 08, 2005 8.572 8.634 8.412 8.478 4,084,178 -0.02(-0.25%)
Jun 07, 2005 8.592 8.782 8.465 8.500 8,105,117 -0.07(-0.82%)
Jun 06, 2005 8.626 8.660 8.506 8.570 5,279,985 -0.02(-0.25%)
Jun 03, 2005 8.774 8.780 8.585 8.592 5,104,467 -0.16(-1.86%)
Jun 02, 2005 8.632 8.780 8.605 8.754 4,921,391 +0.08(+0.96%)
Jun 01, 2005 8.748 8.844 8.592 8.671 8,713,434 -0.11(-1.24%)
May 31, 2005 8.759 8.802 8.630 8.780 5,842,521 +0.12(+1.36%)
May 27, 2005 8.737 8.746 8.607 8.662 3,938,032 -0.05(-0.59%)
May 26, 2005 8.774 8.829 8.677 8.714 6,225,231 +0.02(+0.25%)
May 25, 2005 8.834 8.857 8.587 8.692 9,568,740 -0.19(-2.15%)
May 24, 2005 8.485 8.904 8.482 8.883 12,986,980 +0.36(+4.22%)
May 23, 2005 8.542 8.669 8.510 8.523 11,927,104 -0.04(-0.45%)
May 20, 2005 8.309 8.564 8.191 8.562 17,670,196 +0.31(+3.79%)
May 19, 2005 8.240 8.412 8.127 8.249 13,752,099 -0.01(-0.13%)
May 18, 2005 8.234 8.517 8.176 8.260 16,799,744 +0.09(+1.15%)
May 17, 2005 7.988 8.178 7.932 8.166 9,831,702 +0.16(+2.01%)
May 16, 2005 7.889 8.007 7.718 8.005 9,333,617 +0.18(+2.27%)
May 13, 2005 7.682 7.917 7.643 7.827 11,216,933 +0.29(+3.86%)
May 12, 2005 7.401 7.632 7.401 7.536 7,844,997 +0.18(+2.45%)
May 11, 2005 7.320 7.410 7.228 7.356 7,104,394 +0.08(+1.09%)
May 10, 2005 7.296 7.362 7.232 7.277 5,238,054 -0.08(-1.13%)
May 09, 2005 7.281 7.367 7.163 7.360 7,813,346 +0.08(+1.15%)
May 06, 2005 7.302 7.324 7.200 7.277 6,248,273 +0.05(+0.65%)
May 05, 2005 7.296 7.388 7.163 7.230 7,990,986 -0.08(-1.06%)
May 04, 2005 7.144 7.341 7.110 7.307 13,150,091 +0.20(+2.86%)
May 03, 2005 7.219 7.354 7.050 7.103 11,829,088 -0.15(-2.01%)
May 02, 2005 7.238 7.307 7.206 7.249 6,738,014 +0.09(+1.29%)
Apr 29, 2005 7.189 7.275 6.893 7.157 12,247,008 +0.04(+0.54%)
Apr 28, 2005 7.174 7.354 7.088 7.118 7,496,847 -0.09(-1.22%)
Apr 27, 2005 7.228 7.324 7.163 7.206 7,006,126 -0.11(-1.49%)
Apr 26, 2005 7.482 7.495 7.189 7.315 10,834,835 -0.23(-3.04%)
Apr 25, 2005 7.559 7.643 7.427 7.544 5,658,112 +0.02(+0.31%)
Apr 22, 2005 7.433 7.542 7.367 7.521 6,647,455 +0.09(+1.18%)
Apr 21, 2005 7.388 7.461 7.313 7.433 5,850,657 +0.24(+3.33%)
Apr 20, 2005 7.397 7.474 7.116 7.193 8,345,338 -0.09(-1.29%)
Apr 19, 2005 7.210 7.350 7.202 7.287 9,615,502 +0.17(+2.41%)
Apr 18, 2005 7.031 7.163 7.024 7.116 7,141,305 +0.07(+0.94%)
Apr 15, 2005 7.238 7.324 6.983 7.050 14,644,905 -0.33(-4.47%)
Apr 14, 2005 7.420 7.538 7.309 7.380 9,075,628 -0.08(-1.12%)
Apr 13, 2005 7.470 7.643 7.399 7.463 7,214,198 -0.05(-0.66%)
Apr 12, 2005 7.607 7.626 7.305 7.512 18,983,436 -0.08(-1.04%)
Apr 11, 2005 7.810 7.855 7.461 7.592 21,830,948 -0.20(-2.58%)
Apr 08, 2005 8.061 8.108 7.778 7.793 14,694,961 -0.28(-3.47%)
Apr 07, 2005 7.936 8.097 7.930 8.073 5,368,584 +0.12(+1.45%)
Apr 06, 2005 7.977 8.116 7.936 7.958 4,702,791 +0.05(+0.62%)
Apr 05, 2005 7.981 8.084 7.849 7.909 5,612,629 -0.07(-0.91%)
Apr 04, 2005 8.063 8.065 7.887 7.981 6,955,399 -0.09(-1.09%)
Apr 01, 2005 8.253 8.281 7.996 8.069 7,608,760 -0.14(-1.72%)
Mar 31, 2005 8.136 8.247 8.076 8.210 7,792,671 +0.10(+1.19%)
Mar 30, 2005 7.932 8.119 7.911 8.114 4,996,152 +0.23(+2.88%)
Mar 29, 2005 8.037 8.168 7.821 7.887 6,962,953 -0.16(-2.00%)
Mar 28, 2005 8.024 8.136 7.998 8.048 7,260,902 +0.06(+0.80%)
Mar 24, 2005 7.988 8.148 7.968 7.983 6,581,903 +0.03(+0.40%)
Mar 23, 2005 8.005 8.189 7.934 7.951 12,402,402 +0.02(+0.24%)
Mar 22, 2005 7.924 8.219 7.909 7.932 18,606,104 +0.28(+3.67%)
Mar 21, 2005 7.615 7.735 7.568 7.652 5,752,065 +0.06(+0.76%)
Mar 18, 2005 7.664 7.714 7.557 7.594 7,570,889 -0.06(-0.84%)
Mar 17, 2005 7.628 7.746 7.617 7.658 5,094,402 -0.01(-0.17%)
Mar 16, 2005 7.634 7.840 7.542 7.671 8,739,608 -0.07(-0.86%)
Mar 15, 2005 7.947 8.003 7.709 7.737 8,400,746 -0.18(-2.30%)
Mar 14, 2005 7.945 7.988 7.823 7.919 5,081,432 +0.01(+0.16%)
Mar 11, 2005 8.157 8.245 7.814 7.906 9,061,211 -0.21(-2.56%)
Mar 10, 2005 8.101 8.195 7.906 8.114 5,183,396 +0.08(+1.04%)
Mar 09, 2005 8.187 8.268 7.998 8.031 6,586,722 -0.10(-1.21%)
Mar 08, 2005 8.208 8.298 8.063 8.129 7,562,593 -0.06(-0.78%)
Mar 07, 2005 8.005 8.330 8.005 8.193 10,221,188 +0.15(+1.89%)
Mar 04, 2005 8.084 8.095 7.994 8.041 5,539,237 +0.06(+0.81%)
Mar 03, 2005 8.144 8.189 7.881 7.977 6,840,416 -0.09(-1.06%)
Mar 02, 2005 8.001 8.219 7.964 8.063 11,246,588 +0.04(+0.51%)
Mar 01, 2005 7.855 8.084 7.829 8.022 8,727,474 +0.19(+2.38%)
Feb 28, 2005 8.011 8.202 7.654 7.836 12,473,873 -0.19(-2.40%)
Feb 25, 2005 7.966 8.063 7.716 8.028 14,171,029 +0.29(+3.74%)
Feb 24, 2005 7.639 7.801 7.613 7.739 13,635,904 +0.04(+0.47%)
Feb 23, 2005 7.797 7.806 7.643 7.703 7,183,442 -0.01(-0.17%)
Feb 22, 2005 7.919 8.067 7.712 7.716 10,999,468 -0.24(-3.04%)
Feb 18, 2005 7.791 8.018 7.774 7.958 8,037,561 +0.13(+1.64%)
Feb 17, 2005 7.902 7.966 7.795 7.829 9,590,730 +0.02(+0.27%)
Feb 16, 2005 7.919 8.006 7.759 7.808 8,780,715 -0.11(-1.43%)
Feb 15, 2005 7.934 8.155 7.855 7.921 7,776,057 +0.03(+0.43%)
Feb 14, 2005 7.804 7.966 7.763 7.887 10,686,585 +0.13(+1.68%)
Feb 11, 2005 7.360 7.861 7.260 7.756 23,231,546 +0.36(+4.89%)
Feb 10, 2005 7.450 7.581 7.326 7.395 9,172,353 -0.01(-0.14%)
Feb 09, 2005 7.594 7.624 7.334 7.405 6,841,920 -0.22(-2.87%)
Feb 08, 2005 7.420 7.654 7.416 7.624 9,221,314 +0.21(+2.83%)
Feb 07, 2005 7.358 7.598 7.319 7.414 7,920,083 +0.10(+1.41%)
Feb 04, 2005 6.998 7.313 6.932 7.311 8,464,089 +0.38(+5.47%)
Feb 03, 2005 7.046 7.067 6.908 6.932 6,686,638 -0.14(-2.03%)
Feb 02, 2005 7.219 7.238 6.996 7.075 6,350,858 -0.07(-1.02%)
Feb 01, 2005 7.153 7.345 7.112 7.148 6,525,682 -0.01(-0.21%)
Jan 31, 2005 7.099 7.255 7.067 7.163 5,523,631 +0.15(+2.20%)
Jan 28, 2005 7.142 7.174 6.870 7.009 6,412,878 -0.11(-1.53%)
Jan 27, 2005 7.095 7.153 6.975 7.118 6,423,933 +0.02(+0.33%)
Jan 26, 2005 6.876 7.120 6.853 7.095 9,867,063 +0.22(+3.27%)
Jan 25, 2005 6.735 6.960 6.735 6.870 8,649,096 +0.15(+2.26%)
Jan 24, 2005 6.776 6.851 6.654 6.718 9,616,135 -0.11(-1.60%)
Jan 21, 2005 7.114 7.148 6.756 6.827 19,550,798 -0.26(-3.71%)
Jan 20, 2005 7.302 7.401 7.054 7.090 10,551,602 -0.21(-2.85%)
Jan 19, 2005 7.559 7.602 7.283 7.298 6,365,782 -0.31(-4.03%)
Jan 18, 2005 7.388 7.619 7.388 7.604 8,485,056 +0.13(+1.78%)
Jan 14, 2005 7.431 7.602 7.405 7.472 6,116,222 +0.09(+1.19%)
Jan 13, 2005 7.429 7.495 7.347 7.384 5,912,297 -0.02(-0.26%)
Jan 12, 2005 7.371 7.444 7.189 7.403 5,684,647 +0.06(+0.88%)
Jan 11, 2005 7.317 7.388 7.225 7.339 6,481,986 -0.01(-0.09%)
Jan 10, 2005 7.354 7.444 7.292 7.345 5,933,586 -0.04(-0.58%)
Jan 07, 2005 7.240 7.461 7.185 7.388 13,682,192 +0.31(+4.42%)
Jan 06, 2005 7.084 7.183 7.041 7.075 8,257,499 +0.03(+0.43%)
Jan 05, 2005 7.001 7.208 6.949 7.046 9,033,889 +0.03(+0.37%)
Jan 04, 2005 7.339 7.470 6.906 7.020 11,973,047 -0.42(-5.61%)
Jan 03, 2005 7.624 7.675 7.307 7.437 7,304,406 -0.16(-2.09%)
Dec 31, 2004 7.589 7.690 7.549 7.596 2,709,561 +0.01(+0.08%)
Dec 30, 2004 7.547 7.752 7.517 7.589 4,734,552 +0.04(+0.54%)
Dec 29, 2004 7.500 7.600 7.489 7.549 2,539,586 +0.01(+0.09%)
Dec 28, 2004 7.555 7.602 7.452 7.542 3,433,822 +0.04(+0.48%)
Dec 27, 2004 7.662 7.667 7.457 7.506 3,059,784 -0.10(-1.38%)
Dec 23, 2004 7.410 7.652 7.311 7.611 5,242,843 +0.20(+2.72%)
Dec 22, 2004 7.457 7.500 7.309 7.410 4,896,822 -0.07(-1.00%)
Dec 21, 2004 7.375 7.500 7.228 7.485 6,419,826 +0.07(+1.01%)
Dec 20, 2004 7.577 7.684 7.354 7.410 7,541,008 -0.17(-2.20%)
Dec 17, 2004 7.474 7.615 7.399 7.577 6,866,478 +0.03(+0.45%)
Dec 16, 2004 7.553 7.697 7.435 7.542 7,808,345 -0.04(-0.51%)
Dec 15, 2004 7.472 7.594 7.362 7.581 5,424,025 +0.11(+1.46%)
Dec 14, 2004 7.371 7.491 7.341 7.472 4,984,611 +0.12(+1.63%)
Dec 13, 2004 7.281 7.446 7.277 7.352 4,933,712 +0.15(+2.14%)
Dec 10, 2004 7.253 7.360 7.177 7.198 3,998,149 -0.06(-0.77%)
Dec 09, 2004 7.024 7.302 7.024 7.253 11,307,076 -0.03(-0.35%)
Dec 08, 2004 7.161 7.279 7.026 7.279 7,052,096 +0.12(+1.61%)
Dec 07, 2004 7.380 7.474 7.150 7.163 9,419,372 -0.15(-2.02%)
Dec 06, 2004 7.337 7.386 7.178 7.311 4,925,540 +0.03(+0.35%)
Dec 03, 2004 7.268 7.386 7.258 7.285 8,217,172 +0.05(+0.71%)
Dec 02, 2004 7.112 7.373 7.086 7.234 11,723,608 +0.14(+1.96%)
Dec 01, 2004 6.911 7.153 6.911 7.095 14,942,627 +0.23(+3.34%)
Nov 30, 2004 6.692 6.934 6.639 6.866 10,714,498 +0.26(+3.99%)
Nov 29, 2004 6.821 6.853 6.562 6.602 5,711,908 -0.15(-2.22%)
Nov 26, 2004 6.656 6.836 6.647 6.752 1,645,582 +0.03(+0.41%)
Nov 24, 2004 6.789 6.855 6.681 6.724 6,282,539 +0.01(+0.19%)
Nov 23, 2004 6.640 6.799 6.553 6.711 10,739,481 +0.10(+1.49%)
Nov 22, 2004 6.574 6.677 6.457 6.613 6,654,476 +0.01(+0.13%)
Nov 19, 2004 6.729 6.842 6.476 6.604 28,454,008 +0.10(+1.61%)
Nov 18, 2004 6.332 6.621 6.302 6.499 20,062,892 +0.07(+1.03%)
Nov 17, 2004 6.388 6.540 6.322 6.433 14,035,782 +0.14(+2.21%)
Nov 16, 2004 6.317 6.416 6.189 6.294 19,414,278 -0.14(-2.13%)
Nov 15, 2004 6.521 6.568 6.332 6.431 15,102,563 -0.16(-2.50%)
Nov 12, 2004 6.114 6.677 6.114 6.596 21,605,276 +0.50(+8.18%)
Nov 11, 2004 5.996 6.135 5.949 6.097 8,530,739 +0.18(+2.97%)
Nov 10, 2004 5.962 6.050 5.868 5.921 8,150,396 -0.07(-1.11%)
Nov 09, 2004 5.893 6.086 5.829 5.988 7,568,792 +0.07(+1.12%)
Nov 08, 2004 5.994 6.138 5.825 5.921 8,088,057 -0.12(-2.02%)
Nov 05, 2004 6.195 6.253 5.983 6.043 7,244,719 -0.06(-1.05%)
Nov 04, 2004 6.093 6.210 5.893 6.108 8,017,778 +0.00(+0.04%)
Nov 03, 2004 6.369 6.414 6.060 6.105 8,375,006 -0.07(-1.08%)
Nov 02, 2004 6.082 6.337 6.052 6.172 9,344,425 +0.09(+1.41%)
Nov 01, 2004 6.129 6.163 6.022 6.086 4,464,413 -0.03(-0.52%)
Oct 29, 2004 6.146 6.260 6.048 6.118 6,721,952 -0.10(-1.58%)
Oct 28, 2004 6.148 6.328 6.120 6.217 11,605,233 +0.05(+0.83%)
Oct 27, 2004 5.741 6.242 5.731 6.165 14,301,252 +0.40(+6.95%)
Oct 26, 2004 5.853 5.887 5.671 5.765 8,556,889 -0.03(-0.48%)
Oct 25, 2004 5.896 5.966 5.728 5.793 18,944,512 -0.22(-3.70%)
Oct 22, 2004 6.394 6.424 5.958 6.015 13,953,130 -0.39(-6.05%)
Oct 21, 2004 6.285 6.439 6.152 6.403 14,233,775 +0.15(+2.36%)
Oct 20, 2004 6.157 6.326 6.060 6.255 8,283,481 +0.06(+1.04%)
Oct 19, 2004 6.313 6.403 6.133 6.191 12,656,837 +0.03(+0.45%)
Oct 18, 2004 6.129 6.189 5.983 6.163 7,869,517 +0.02(+0.31%)
Oct 15, 2004 6.069 6.242 6.026 6.144 9,471,906 -0.11(-1.78%)
Oct 14, 2004 6.187 6.356 6.157 6.255 12,242,406 +0.02(+0.27%)
Oct 13, 2004 6.170 6.313 6.103 6.238 20,275,594 +0.28(+4.71%)
Oct 12, 2004 5.848 5.983 5.793 5.958 6,568,554 -0.00(-0.07%)
Oct 11, 2004 5.968 6.048 5.784 5.962 10,369,645 -0.12(-1.90%)
Oct 08, 2004 6.125 6.221 5.985 6.078 7,577,198 -0.09(-1.53%)
Oct 07, 2004 6.373 6.373 6.050 6.172 11,924,870 -0.20(-3.09%)
Oct 06, 2004 6.110 6.382 6.063 6.369 11,681,815 +0.19(+3.12%)
Oct 05, 2004 6.090 6.219 5.962 6.176 11,298,204 +0.07(+1.19%)
Oct 04, 2004 6.018 6.317 6.018 6.103 19,206,712 +0.10(+1.64%)
Oct 01, 2004 5.666 6.022 5.634 6.005 14,065,902 +0.41(+7.31%)
Sep 30, 2004 5.433 5.647 5.424 5.596 12,885,182 +0.20(+3.73%)
Sep 29, 2004 5.401 5.501 5.379 5.394 9,512,765 -0.02(-0.32%)
Sep 28, 2004 5.493 5.536 5.324 5.412 9,128,687 -0.09(-1.67%)
Sep 27, 2004 5.557 5.585 5.469 5.504 5,152,251 -0.12(-2.21%)
Sep 24, 2004 5.729 5.769 5.495 5.628 5,964,069 -0.06(-1.02%)
Sep 23, 2004 5.632 5.733 5.557 5.686 7,323,869 +0.08(+1.41%)
Sep 22, 2004 5.696 5.756 5.598 5.606 9,645,617 -0.23(-3.93%)
Sep 21, 2004 5.765 5.840 5.699 5.836 10,786,878 +0.06(+1.11%)
Sep 20, 2004 5.609 5.966 5.538 5.771 15,996,099 +0.13(+2.32%)
Sep 17, 2004 5.632 5.666 5.574 5.641 10,430,817 -0.01(-0.15%)
Sep 16, 2004 5.632 5.696 5.523 5.649 10,855,288 +0.10(+1.85%)
Sep 15, 2004 5.666 5.673 5.493 5.546 8,974,122 -0.23(-3.93%)
Sep 14, 2004 5.694 5.814 5.555 5.773 13,253,384 +0.01(+0.26%)
Sep 13, 2004 5.632 5.881 5.621 5.758 18,724,806 +0.14(+2.48%)
Sep 10, 2004 5.450 5.621 5.337 5.619 17,820,296 +0.18(+3.23%)
Sep 09, 2004 5.097 5.525 5.054 5.444 22,589,402 +0.49(+9.85%)
Sep 08, 2004 4.968 5.045 4.906 4.955 8,215,538 -0.05(-0.98%)
Sep 07, 2004 4.979 5.050 4.934 5.005 9,812,790 +0.11(+2.19%)
Sep 03, 2004 4.934 5.075 4.855 4.898 12,812,803 -0.24(-4.67%)
Sep 02, 2004 5.088 5.193 4.996 5.137 5,738,992 +0.07(+1.35%)
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.