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

Oceaneering International (NY: OII )

23.61 +0.08 (+0.34%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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, 2006 15.62 16.06 15.53 15.87 1,721,863 +0.15(+0.98%)
Aug 30, 2006 15.99 16.08 15.57 15.71 2,024,067 -0.37(-2.33%)
Aug 29, 2006 15.59 16.25 15.42 16.09 3,831,627 +0.33(+2.07%)
Aug 28, 2006 16.15 16.32 15.75 15.76 1,682,869 -0.68(-4.16%)
Aug 25, 2006 16.32 16.66 16.18 16.44 1,891,895 +0.41(+2.53%)
Aug 24, 2006 15.95 16.22 15.74 16.04 1,711,661 +0.02(+0.14%)
Aug 23, 2006 16.80 16.89 15.78 16.02 1,851,994 -0.78(-4.65%)
Aug 22, 2006 16.36 16.83 16.36 16.80 2,700,117 +0.40(+2.45%)
Aug 21, 2006 16.72 16.94 16.23 16.40 1,871,038 -0.23(-1.38%)
Aug 18, 2006 16.29 16.66 16.10 16.62 2,153,292 +0.39(+2.39%)
Aug 17, 2006 16.96 16.97 15.91 16.24 3,871,755 -0.84(-4.93%)
Aug 16, 2006 16.96 17.35 16.84 17.08 2,170,069 +0.08(+0.49%)
Aug 15, 2006 16.88 17.08 16.54 17.00 2,377,282 +0.20(+1.18%)
Aug 14, 2006 16.78 17.24 16.50 16.80 3,217,469 -0.59(-3.37%)
Aug 11, 2006 17.54 17.81 17.22 17.38 2,588,802 -0.24(-1.35%)
Aug 10, 2006 18.05 18.26 17.45 17.62 3,097,766 -0.62(-3.41%)
Aug 09, 2006 18.48 18.88 18.12 18.24 1,980,086 -0.18(-0.98%)
Aug 08, 2006 18.57 19.12 18.27 18.42 2,318,564 -0.15(-0.78%)
Aug 07, 2006 18.08 18.70 17.93 18.57 2,916,398 +0.50(+2.78%)
Aug 04, 2006 18.38 18.72 17.82 18.07 2,833,876 -0.18(-0.97%)
Aug 03, 2006 18.97 18.97 17.77 18.24 4,469,589 -1.07(-5.53%)
Aug 02, 2006 19.95 20.20 18.95 19.31 3,712,151 -0.28(-1.42%)
Aug 01, 2006 19.26 19.65 18.92 19.59 2,672,005 +0.30(+1.58%)
Jul 31, 2006 18.64 19.41 18.62 19.28 1,856,755 +0.71(+3.80%)
Jul 28, 2006 18.53 18.87 18.20 18.58 3,203,187 -0.11(-0.61%)
Jul 27, 2006 19.23 19.41 18.53 18.69 2,505,600 -0.29(-1.53%)
Jul 26, 2006 18.50 19.23 17.90 18.98 2,743,872 +0.49(+2.67%)
Jul 25, 2006 18.24 18.69 18.02 18.49 2,480,435 +0.52(+2.87%)
Jul 24, 2006 17.15 18.21 17.00 17.97 3,414,254 +0.82(+4.81%)
Jul 21, 2006 18.34 18.35 16.91 17.15 4,909,860 -1.14(-6.25%)
Jul 20, 2006 19.41 19.52 18.27 18.29 2,433,506 -1.12(-5.75%)
Jul 19, 2006 18.83 19.51 18.83 19.41 2,307,682 +0.58(+3.07%)
Jul 18, 2006 18.93 19.23 18.44 18.83 3,076,229 +0.19(+1.04%)
Jul 17, 2006 19.41 19.80 18.39 18.64 3,735,048 -0.73(-3.76%)
Jul 14, 2006 19.19 19.40 18.74 19.36 2,683,567 +0.64(+3.39%)
Jul 13, 2006 19.40 19.44 18.59 18.73 2,813,019 -0.67(-3.48%)
Jul 12, 2006 19.48 19.73 19.22 19.40 2,495,851 -0.08(-0.41%)
Jul 11, 2006 18.36 19.55 18.34 19.48 2,975,116 +0.88(+4.74%)
Jul 10, 2006 18.70 19.05 18.08 18.60 3,772,229 -0.40(-2.11%)
Jul 07, 2006 19.74 19.83 18.83 19.00 3,367,778 -0.63(-3.19%)
Jul 06, 2006 20.22 20.23 19.52 19.63 4,297,290 -0.68(-3.37%)
Jul 05, 2006 20.80 20.80 19.61 20.31 4,966,991 -0.49(-2.33%)
Jul 03, 2006 20.03 20.83 20.03 20.80 2,932,948 +0.57(+2.84%)
Jun 30, 2006 19.41 20.22 18.76 20.22 7,431,103 +1.16(+6.09%)
Jun 29, 2006 18.45 19.12 18.29 19.06 2,731,403 +0.84(+4.62%)
Jun 28, 2006 18.08 18.41 17.86 18.22 1,907,765 +0.18(+0.98%)
Jun 27, 2006 18.30 18.92 17.94 18.05 3,101,620 -0.23(-1.28%)
Jun 26, 2006 18.22 18.41 17.80 18.28 3,098,673 +0.24(+1.32%)
Jun 23, 2006 17.22 18.14 17.20 18.04 3,826,866 +1.05(+6.15%)
Jun 22, 2006 17.20 17.39 16.77 17.00 2,350,076 -0.18(-1.03%)
Jun 21, 2006 16.45 17.33 16.37 17.17 2,624,622 +0.79(+4.85%)
Jun 20, 2006 16.98 17.22 16.32 16.38 2,958,566 -0.12(-0.72%)
Jun 19, 2006 17.33 17.41 16.13 16.50 3,094,366 +7.82(+90.23%)
Jun 16, 2006 8.707 8.712 8.431 8.672 4,782,676 -0.04(-0.41%)
Jun 15, 2006 8.133 8.751 8.126 8.707 6,058,600 +0.73(+9.11%)
Jun 14, 2006 7.782 8.063 7.763 7.980 4,300,690 +0.18(+2.28%)
Jun 13, 2006 8.023 8.235 7.720 7.803 4,844,341 -0.43(-5.21%)
Jun 12, 2006 8.521 8.632 8.227 8.232 3,614,665 -0.19(-2.23%)
Jun 09, 2006 8.392 8.535 8.237 8.419 3,559,348 +0.11(+1.35%)
Jun 08, 2006 8.281 8.309 7.796 8.307 4,818,043 -0.09(-1.12%)
Jun 07, 2006 8.733 8.822 8.383 8.401 3,959,265 -0.33(-3.80%)
Jun 06, 2006 8.546 8.806 8.391 8.733 4,101,639 +0.08(+0.93%)
Jun 05, 2006 9.003 9.131 8.628 8.652 4,162,397 -0.28(-3.17%)
Jun 02, 2006 8.987 8.987 8.761 8.935 3,882,637 +0.25(+2.84%)
Jun 01, 2006 8.272 8.766 8.205 8.688 4,054,483 +0.42(+5.05%)
May 31, 2006 8.214 8.288 8.106 8.270 3,917,550 +0.16(+2.00%)
May 30, 2006 8.436 8.443 8.103 8.108 2,399,046 -0.19(-2.25%)
May 26, 2006 8.326 8.418 8.114 8.295 2,754,981 -0.05(-0.57%)
May 25, 2006 8.089 8.360 8.028 8.342 4,835,726 +0.42(+5.27%)
May 24, 2006 7.838 8.167 7.628 7.924 4,920,516 +0.09(+1.10%)
May 23, 2006 7.829 8.155 7.829 7.838 3,348,961 +0.28(+3.74%)
May 22, 2006 7.692 7.692 7.288 7.556 3,615,119 -0.17(-2.25%)
May 19, 2006 7.719 7.864 7.523 7.730 3,442,819 +0.08(+1.02%)
May 18, 2006 7.749 7.943 7.641 7.652 5,410,663 +0.10(+1.36%)
May 17, 2006 7.639 7.654 7.467 7.549 3,022,952 -0.09(-1.17%)
May 16, 2006 7.653 7.776 7.490 7.639 2,898,715 +0.10(+1.38%)
May 15, 2006 7.592 7.677 7.404 7.535 3,230,619 -0.14(-1.85%)
May 12, 2006 8.107 8.193 7.643 7.677 3,078,723 -0.41(-5.03%)
May 11, 2006 8.327 8.467 8.050 8.084 1,977,365 -0.18(-2.12%)
May 10, 2006 8.226 8.327 8.166 8.259 1,781,488 +0.03(+0.40%)
May 09, 2006 8.310 8.408 8.208 8.226 2,537,792 -0.06(-0.73%)
May 08, 2006 7.957 8.328 7.956 8.287 4,201,845 +0.33(+4.16%)
May 05, 2006 7.692 8.104 7.676 7.956 7,879,082 +0.74(+10.29%)
May 04, 2006 6.986 7.214 6.868 7.214 2,379,549 +0.20(+2.89%)
May 03, 2006 6.953 7.054 6.874 7.011 2,238,535 +0.04(+0.51%)
May 02, 2006 6.853 7.003 6.834 6.976 853,790 +0.15(+2.25%)
May 01, 2006 6.758 6.906 6.733 6.823 895,504 +0.09(+1.38%)
Apr 28, 2006 6.652 6.835 6.652 6.730 937,672 +0.10(+1.46%)
Apr 27, 2006 6.455 6.694 6.455 6.633 2,293,399 -0.04(-0.56%)
Apr 26, 2006 6.660 6.857 6.660 6.670 1,396,987 +0.01(+0.08%)
Apr 25, 2006 6.677 6.732 6.594 6.665 1,885,321 +0.05(+0.80%)
Apr 24, 2006 6.644 6.655 6.527 6.612 1,470,441 -0.06(-0.88%)
Apr 21, 2006 6.743 6.770 6.616 6.670 1,656,797 -0.06(-0.85%)
Apr 20, 2006 6.660 6.772 6.539 6.728 2,257,125 +0.06(+0.94%)
Apr 19, 2006 6.605 6.665 6.545 6.665 2,065,782 +0.06(+0.90%)
Apr 18, 2006 6.344 6.614 6.385 6.605 1,321,266 +0.26(+4.14%)
Apr 17, 2006 6.313 6.362 6.269 6.343 521,433 +0.09(+1.45%)
Apr 13, 2006 6.176 6.265 6.076 6.252 793,485 +0.08(+1.23%)
Apr 12, 2006 6.258 6.313 6.130 6.176 1,070,071 -0.06(-1.02%)
Apr 11, 2006 6.407 6.462 6.217 6.240 944,020 -0.14(-2.16%)
Apr 10, 2006 6.308 6.452 6.308 6.378 762,199 +0.12(+1.97%)
Apr 07, 2006 6.373 6.377 6.204 6.255 1,137,177 -0.12(-1.87%)
Apr 06, 2006 6.418 6.460 6.368 6.374 1,508,529 -0.03(-0.52%)
Apr 05, 2006 6.308 6.417 6.277 6.407 846,535 +0.11(+1.77%)
Apr 04, 2006 6.254 6.319 6.217 6.295 1,414,671 +0.05(+0.78%)
Apr 03, 2006 6.335 6.396 6.233 6.247 1,986,887 -0.07(-1.13%)
Mar 31, 2006 6.279 6.351 6.205 6.319 1,557,951 +0.04(+0.63%)
Mar 30, 2006 6.264 6.340 6.185 6.279 1,720,276 +0.00(+0.02%)
Mar 29, 2006 6.142 6.279 6.137 6.278 1,071,431 +0.11(+1.75%)
Mar 28, 2006 6.153 6.230 6.078 6.170 1,077,779 +0.05(+0.74%)
Mar 27, 2006 6.094 6.148 5.999 6.125 815,249 +0.03(+0.49%)
Mar 24, 2006 6.059 6.131 5.980 6.095 1,328,067 +0.03(+0.49%)
Mar 23, 2006 5.951 6.096 5.951 6.065 1,526,665 +0.15(+2.61%)
Mar 22, 2006 5.807 5.967 5.805 5.911 1,790,556 +0.10(+1.65%)
Mar 21, 2006 5.900 5.968 5.800 5.815 1,367,968 -0.10(-1.71%)
Mar 20, 2006 6.059 6.120 5.889 5.916 1,042,413 -0.15(-2.54%)
Mar 17, 2006 6.077 6.109 5.973 6.071 1,898,470 +0.00(+0.07%)
Mar 16, 2006 6.020 6.105 5.872 6.066 1,274,564 +0.02(+0.31%)
Mar 15, 2006 6.005 6.101 5.905 6.047 1,286,353 +0.04(+0.70%)
Mar 14, 2006 5.922 6.041 5.833 6.005 996,164 +0.10(+1.70%)
Mar 13, 2006 5.856 6.004 5.850 5.905 942,660 +0.10(+1.81%)
Mar 10, 2006 5.721 5.863 5.631 5.800 932,231 +0.08(+1.39%)
Mar 09, 2006 5.889 5.949 5.711 5.721 1,304,943 -0.11(-1.89%)
Mar 08, 2006 5.789 5.930 5.735 5.831 2,241,709 +0.04(+0.72%)
Mar 07, 2006 5.966 5.966 5.732 5.789 1,207,458 -0.21(-3.49%)
Mar 06, 2006 6.065 6.164 5.936 5.999 1,203,377 -0.22(-3.51%)
Mar 03, 2006 6.165 6.307 6.165 6.217 1,322,626 +0.04(+0.64%)
Mar 02, 2006 6.186 6.247 6.116 6.177 2,143,317 +0.03(+0.47%)
Mar 01, 2006 6.098 6.200 6.097 6.149 1,465,000 +0.07(+1.12%)
Feb 28, 2006 6.202 6.206 5.982 6.080 2,039,937 -0.12(-1.96%)
Feb 27, 2006 6.319 6.352 6.192 6.202 1,334,415 -0.21(-3.33%)
Feb 24, 2006 6.451 6.522 6.404 6.416 1,715,288 +0.04(+0.67%)
Feb 23, 2006 6.247 6.407 6.217 6.373 1,832,724 +0.13(+2.01%)
Feb 22, 2006 6.352 6.352 6.186 6.247 1,541,628 -0.11(-1.73%)
Feb 21, 2006 6.341 6.479 6.266 6.357 1,372,956 +0.10(+1.62%)
Feb 17, 2006 6.286 6.352 6.148 6.256 1,250,532 +0.13(+2.12%)
Feb 16, 2006 5.955 6.147 5.947 6.126 1,724,357 +0.30(+5.19%)
Feb 15, 2006 5.904 5.971 5.762 5.824 1,130,830 -0.08(-1.36%)
Feb 14, 2006 5.956 6.001 5.787 5.904 1,422,832 -0.05(-0.87%)
Feb 13, 2006 6.040 6.153 5.906 5.956 866,939 -0.11(-1.75%)
Feb 10, 2006 6.010 6.130 5.942 6.062 1,333,055 +0.05(+0.90%)
Feb 09, 2006 6.154 6.270 5.983 6.008 2,139,236 -0.09(-1.50%)
Feb 08, 2006 6.026 6.176 5.949 6.099 1,190,228 +0.08(+1.30%)
Feb 07, 2006 6.321 6.321 5.973 6.021 1,261,415 -0.31(-4.91%)
Feb 06, 2006 6.291 6.370 6.219 6.332 1,192,948 +0.11(+1.72%)
Feb 03, 2006 6.323 6.379 6.184 6.225 1,090,929 -0.10(-1.53%)
Feb 02, 2006 6.346 6.409 6.151 6.322 1,057,829 -0.03(-0.52%)
Feb 01, 2006 6.550 6.629 6.347 6.355 1,100,450 -0.20(-3.00%)
Jan 31, 2006 6.528 6.556 6.418 6.551 1,097,276 +0.02(+0.35%)
Jan 30, 2006 6.490 6.614 6.490 6.528 1,097,730 +0.08(+1.18%)
Jan 27, 2006 6.287 6.527 6.300 6.452 1,459,559 +0.17(+2.65%)
Jan 26, 2006 6.292 6.350 6.208 6.286 2,387,257 +0.01(+0.11%)
Jan 25, 2006 6.385 6.390 6.191 6.279 1,830,003 -0.08(-1.30%)
Jan 24, 2006 6.374 6.418 6.324 6.362 1,134,910 -0.02(-0.36%)
Jan 23, 2006 6.341 6.437 6.270 6.385 1,418,298 +0.07(+1.05%)
Jan 20, 2006 6.302 6.385 6.226 6.319 1,366,608 +0.08(+1.22%)
Jan 19, 2006 6.071 6.273 6.054 6.243 1,648,182 +0.18(+2.98%)
Jan 18, 2006 6.093 6.093 5.966 6.062 821,144 -0.04(-0.58%)
Jan 17, 2006 6.120 6.130 6.041 6.097 1,187,507 +0.03(+0.53%)
Jan 13, 2006 5.968 6.120 5.968 6.065 1,271,390 +0.09(+1.55%)
Jan 12, 2006 5.988 6.048 5.921 5.972 1,140,351 -0.02(-0.26%)
Jan 11, 2006 5.930 6.037 5.856 5.988 1,054,655 +0.06(+0.99%)
Jan 10, 2006 5.820 5.999 5.816 5.929 958,983 +0.10(+1.68%)
Jan 09, 2006 5.870 5.900 5.749 5.831 922,256 -0.05(-0.79%)
Jan 06, 2006 5.701 5.889 5.694 5.878 1,068,711 +0.23(+4.14%)
Jan 05, 2006 5.900 5.901 5.617 5.644 1,736,145 -0.29(-4.83%)
Jan 04, 2006 5.800 5.971 5.776 5.930 823,864 +0.09(+1.53%)
Jan 03, 2006 5.525 5.848 5.525 5.841 1,044,680 +0.35(+6.41%)
Dec 30, 2005 5.507 5.602 5.398 5.489 1,131,736 -0.07(-1.31%)
Dec 29, 2005 5.597 5.668 5.549 5.562 725,925 -0.03(-0.61%)
Dec 28, 2005 5.575 5.644 5.532 5.596 1,017,021 +0.03(+0.57%)
Dec 27, 2005 5.792 5.792 5.564 5.564 926,790 -0.23(-3.92%)
Dec 23, 2005 5.833 5.833 5.733 5.792 438,910 -0.04(-0.76%)
Dec 22, 2005 5.867 5.902 5.786 5.836 473,370 -0.02(-0.41%)
Dec 21, 2005 5.723 5.875 5.723 5.860 1,149,873 +0.16(+2.79%)
Dec 20, 2005 5.574 5.763 5.568 5.701 554,986 +0.13(+2.27%)
Dec 19, 2005 5.694 5.757 5.548 5.574 795,299 -0.12(-2.11%)
Dec 16, 2005 5.856 5.856 5.694 5.694 1,261,415 -0.15(-2.57%)
Dec 15, 2005 5.944 5.972 5.763 5.844 903,666 -0.12(-2.07%)
Dec 14, 2005 6.004 6.036 5.907 5.968 679,676 -0.04(-0.61%)
Dec 13, 2005 6.059 6.095 5.978 6.004 759,025 -0.05(-0.78%)
Dec 12, 2005 6.062 6.082 5.960 6.052 1,091,382 +0.06(+0.92%)
Dec 09, 2005 5.945 5.997 5.878 5.997 981,201 +0.06(+0.98%)
Dec 08, 2005 5.803 5.962 5.803 5.938 1,366,608 +0.14(+2.34%)
Dec 07, 2005 5.805 5.911 5.758 5.803 696,000 +0.00(+0.02%)
Dec 06, 2005 5.826 5.892 5.756 5.801 924,070 -0.02(-0.42%)
Dec 05, 2005 5.810 5.861 5.746 5.826 798,019 +0.06(+0.99%)
Dec 02, 2005 5.781 5.875 5.660 5.768 1,099,544 -0.01(-0.17%)
Dec 01, 2005 5.646 5.784 5.613 5.778 1,006,139 +0.15(+2.75%)
Nov 30, 2005 5.519 5.640 5.464 5.624 1,142,618 +0.15(+2.82%)
Nov 29, 2005 5.522 5.582 5.425 5.470 816,156 -0.04(-0.66%)
Nov 28, 2005 5.717 5.720 5.492 5.506 1,126,295 -0.21(-3.68%)
Nov 25, 2005 5.701 5.776 5.701 5.717 444,805 +0.01(+0.17%)
Nov 23, 2005 5.664 5.788 5.580 5.707 746,783 +0.02(+0.37%)
Nov 22, 2005 5.649 5.722 5.602 5.686 838,827 +0.05(+0.90%)
Nov 21, 2005 5.481 5.646 5.442 5.635 974,400 +0.17(+3.11%)
Nov 18, 2005 5.472 5.514 5.354 5.465 595,794 -0.01(-0.12%)
Nov 17, 2005 5.444 5.496 5.365 5.472 723,205 +0.06(+1.02%)
Nov 16, 2005 5.290 5.464 5.249 5.417 1,070,978 +0.12(+2.33%)
Nov 15, 2005 5.296 5.387 5.259 5.293 1,093,196 -0.01(-0.10%)
Nov 14, 2005 5.332 5.358 5.210 5.299 1,214,259 +0.01(+0.17%)
Nov 11, 2005 5.304 5.345 5.220 5.290 763,559 -0.03(-0.56%)
Nov 10, 2005 5.492 5.492 5.242 5.320 1,258,694 -0.19(-3.52%)
Nov 09, 2005 5.514 5.781 5.452 5.514 1,426,459 +0.00(+0.00%)
Nov 08, 2005 5.535 5.636 5.468 5.514 1,292,247 -0.02(-0.38%)
Nov 07, 2005 5.578 5.589 5.450 5.535 1,385,198 -0.04(-0.77%)
Nov 04, 2005 5.773 5.792 5.551 5.578 1,481,777 -0.22(-3.79%)
Nov 03, 2005 5.651 5.892 5.651 5.797 1,963,762 +0.18(+3.28%)
Nov 02, 2005 5.530 5.691 5.530 5.613 1,973,738 +0.10(+1.74%)
Nov 01, 2005 5.361 5.563 5.361 5.517 2,848,839 +0.21(+3.97%)
Oct 31, 2005 5.270 5.378 5.205 5.306 1,042,413 +0.06(+1.22%)
Oct 28, 2005 5.087 5.249 4.987 5.242 1,006,139 +0.16(+3.17%)
Oct 27, 2005 5.260 5.277 5.071 5.081 873,740 -0.16(-3.03%)
Oct 26, 2005 5.260 5.418 5.199 5.240 1,037,425 -0.03(-0.50%)
Oct 25, 2005 5.171 5.272 5.155 5.267 1,119,041 +0.10(+2.03%)
Oct 24, 2005 4.988 5.163 4.976 5.162 945,834 +0.17(+3.49%)
Oct 21, 2005 4.936 5.099 4.931 4.988 1,370,689 +0.05(+1.05%)
Oct 20, 2005 5.221 5.230 4.820 4.936 2,888,740 -0.31(-5.87%)
Oct 19, 2005 5.089 5.250 4.902 5.243 1,588,331 +0.15(+2.90%)
Oct 18, 2005 5.304 5.352 5.078 5.096 1,499,914 -0.22(-4.15%)
Oct 17, 2005 5.387 5.414 5.258 5.316 1,382,024 -0.01(-0.19%)
Oct 14, 2005 5.196 5.338 5.056 5.326 2,644,346 +0.12(+2.35%)
Oct 13, 2005 5.425 5.425 5.028 5.204 3,182,556 -0.27(-4.86%)
Oct 12, 2005 5.620 5.651 5.387 5.470 1,710,301 -0.15(-2.65%)
Oct 11, 2005 5.670 5.730 5.618 5.618 1,576,542 -0.01(-0.20%)
Oct 10, 2005 5.685 5.696 5.591 5.629 2,172,336 -0.05(-0.95%)
Oct 07, 2005 5.503 5.757 5.503 5.683 2,192,740 +0.20(+3.72%)
Oct 06, 2005 5.507 5.602 5.388 5.479 2,868,336 -0.03(-0.48%)
Oct 05, 2005 5.850 5.850 5.459 5.506 1,989,154 -0.35(-5.93%)
Oct 04, 2005 5.970 5.970 5.839 5.853 1,810,960 -0.12(-1.98%)
Oct 03, 2005 5.894 5.971 5.894 5.971 2,150,118 +0.08(+1.39%)
Sep 30, 2005 5.827 5.972 5.850 5.890 1,584,703 +0.06(+1.10%)
Sep 29, 2005 5.762 5.844 5.751 5.826 1,484,044 +0.13(+2.25%)
Sep 28, 2005 5.756 5.767 5.625 5.698 1,062,363 -0.06(-1.05%)
Sep 27, 2005 5.639 5.806 5.547 5.758 1,673,120 +0.12(+2.13%)
Sep 26, 2005 5.586 5.657 5.503 5.638 1,799,624 +0.05(+0.89%)
Sep 23, 2005 5.589 5.612 5.436 5.589 1,973,284 -0.01(-0.14%)
Sep 22, 2005 5.811 5.830 5.514 5.596 2,034,949 -0.14(-2.44%)
Sep 21, 2005 5.475 5.745 5.475 5.736 3,079,630 +0.28(+5.20%)
Sep 20, 2005 5.547 5.613 5.380 5.453 1,604,654 -0.10(-1.77%)
Sep 19, 2005 5.508 5.561 5.459 5.551 1,556,138 +0.08(+1.43%)
Sep 16, 2005 5.481 5.514 5.427 5.473 1,303,129 +0.04(+0.71%)
Sep 15, 2005 5.387 5.451 5.376 5.434 971,226 +0.06(+1.02%)
Sep 14, 2005 5.304 5.379 5.270 5.379 1,134,003 +0.07(+1.39%)
Sep 13, 2005 5.361 5.370 5.283 5.305 1,398,347 -0.08(-1.56%)
Sep 12, 2005 5.481 5.481 5.363 5.389 1,154,407 -0.09(-1.67%)
Sep 09, 2005 5.453 5.486 5.384 5.481 1,215,166 +0.07(+1.22%)
Sep 08, 2005 5.464 5.464 5.329 5.414 1,275,017 -0.04(-0.71%)
Sep 07, 2005 5.403 5.453 5.365 5.453 1,370,689 +0.05(+0.98%)
Sep 06, 2005 5.414 5.447 5.250 5.400 1,612,815 +0.01(+0.18%)
Sep 02, 2005 5.431 5.464 5.293 5.390 2,080,745 -0.09(-1.67%)
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.