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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 2.500 2.630 2.470 2.630 38,852 +0.08(+3.10%)
Mar 30, 2005 2.640 2.640 2.460 2.551 245,417 +0.01(+0.43%)
Mar 29, 2005 2.510 2.650 2.450 2.540 194,215 -0.01(-0.39%)
Mar 28, 2005 2.470 2.600 2.440 2.550 127,310 +0.06(+2.41%)
Mar 24, 2005 2.490 2.540 2.470 2.490 35,434 +0.01(+0.40%)
Mar 23, 2005 2.550 2.590 2.480 2.480 73,691 -0.09(-3.50%)
Mar 22, 2005 2.670 2.670 2.570 2.570 58,077 -0.05(-1.91%)
Mar 21, 2005 2.590 2.730 2.570 2.620 110,208 +0.02(+0.77%)
Mar 18, 2005 2.670 2.670 2.600 2.600 36,999 -0.06(-2.29%)
Mar 17, 2005 2.600 2.661 2.600 2.661 22,118 +0.06(+2.35%)
Mar 16, 2005 2.600 2.620 2.600 2.600 41,763 -0.01(-0.38%)
Mar 15, 2005 2.630 2.649 2.600 2.610 20,797 -0.05(-1.88%)
Mar 14, 2005 2.700 2.700 2.570 2.660 68,099 -0.04(-1.48%)
Mar 11, 2005 2.690 2.730 2.680 2.700 68,745 +0.00(+0.00%)
Mar 10, 2005 2.670 2.720 2.670 2.700 18,871 +0.00(+0.00%)
Mar 09, 2005 2.710 2.720 2.620 2.700 148,576 -0.02(-0.74%)
Mar 08, 2005 2.700 2.720 2.700 2.720 39,779 +0.02(+0.74%)
Mar 07, 2005 2.650 2.710 2.610 2.700 70,341 +0.02(+0.75%)
Mar 04, 2005 2.590 2.680 2.580 2.680 68,031 +0.08(+3.08%)
Mar 03, 2005 2.500 2.660 2.500 2.600 46,036 +0.05(+1.96%)
Mar 02, 2005 2.600 2.680 2.550 2.550 40,184 -0.07(-2.67%)
Mar 01, 2005 2.480 2.690 2.450 2.620 95,422 +0.15(+6.07%)
Feb 28, 2005 2.410 2.490 2.410 2.470 63,781 +0.04(+1.65%)
Feb 25, 2005 2.400 2.450 2.360 2.430 103,411 +0.00(+0.00%)
Feb 24, 2005 2.450 2.501 2.290 2.430 181,898 -0.01(-0.41%)
Feb 23, 2005 2.410 2.540 2.410 2.440 65,103 +0.02(+0.83%)
Feb 22, 2005 2.500 2.590 2.420 2.420 66,274 -0.10(-3.97%)
Feb 18, 2005 2.510 2.610 2.470 2.520 41,418 +0.00(+0.00%)
Feb 17, 2005 2.600 2.650 2.500 2.520 35,741 -0.03(-1.18%)
Feb 16, 2005 2.480 2.620 2.480 2.550 79,677 +0.05(+2.00%)
Feb 15, 2005 2.560 2.610 2.500 2.500 46,645 +0.02(+0.77%)
Feb 14, 2005 2.460 2.510 2.400 2.481 47,359 -0.04(-1.55%)
Feb 11, 2005 2.500 2.640 2.499 2.520 107,298 +0.07(+2.86%)
Feb 10, 2005 2.570 2.600 2.360 2.450 211,553 -0.16(-6.13%)
Feb 09, 2005 2.680 2.680 2.550 2.610 100,573 -0.04(-1.51%)
Feb 08, 2005 2.600 2.669 2.590 2.650 46,481 +0.04(+1.53%)
Feb 07, 2005 2.600 2.690 2.560 2.610 182,333 +0.05(+1.95%)
Feb 04, 2005 2.700 2.780 2.500 2.560 730,455 -0.61(-19.24%)
Feb 03, 2005 2.970 3.210 2.920 3.170 240,947 +0.19(+6.38%)
Feb 02, 2005 3.150 3.150 2.970 2.980 115,495 -0.12(-3.87%)
Feb 01, 2005 3.020 3.230 3.000 3.100 332,968 +0.08(+2.65%)
Jan 31, 2005 3.020 3.050 2.970 3.020 208,147 +0.03(+1.00%)
Jan 28, 2005 2.950 3.000 2.950 2.990 93,341 +0.03(+1.01%)
Jan 27, 2005 2.850 2.960 2.850 2.960 53,672 +0.04(+1.37%)
Jan 26, 2005 2.820 2.930 2.770 2.920 90,987 +0.07(+2.46%)
Jan 25, 2005 2.830 2.920 2.830 2.850 57,272 +0.00(+0.00%)
Jan 24, 2005 2.840 2.920 2.790 2.850 101,963 -0.04(-1.38%)
Jan 21, 2005 2.810 2.940 2.810 2.890 83,197 -0.03(-1.03%)
Jan 20, 2005 2.940 2.960 2.790 2.920 105,146 +0.02(+0.69%)
Jan 19, 2005 2.900 2.990 2.780 2.900 82,165 -0.06(-2.03%)
Jan 18, 2005 2.990 2.990 2.900 2.960 27,369 -0.03(-1.00%)
Jan 14, 2005 2.970 2.990 2.930 2.990 40,705 +0.03(+1.01%)
Jan 13, 2005 2.980 3.000 2.900 2.960 93,836 +0.01(+0.34%)
Jan 12, 2005 2.910 2.981 2.820 2.950 96,567 +0.03(+1.03%)
Jan 11, 2005 2.950 2.960 2.850 2.920 64,394 -0.07(-2.34%)
Jan 10, 2005 2.900 3.010 2.870 2.990 99,572 -0.01(-0.33%)
Jan 07, 2005 3.020 3.050 2.870 3.000 105,692 +0.00(+0.00%)
Jan 06, 2005 2.940 3.010 2.890 3.000 93,599 +0.06(+2.04%)
Jan 05, 2005 2.900 2.980 2.820 2.940 167,230 -0.03(-1.01%)
Jan 04, 2005 2.990 3.000 2.770 2.970 262,739 -0.03(-1.00%)
Jan 03, 2005 3.010 3.140 2.920 3.000 208,003 -0.15(-4.76%)
Dec 31, 2004 2.970 3.150 2.970 3.150 249,000 +0.14(+4.65%)
Dec 30, 2004 2.890 3.050 2.890 3.010 273,200 +0.10(+3.44%)
Dec 29, 2004 3.040 3.050 2.873 2.910 159,100 -0.08(-2.68%)
Dec 28, 2004 2.890 2.990 2.800 2.990 291,100 +0.07(+2.40%)
Dec 27, 2004 3.050 3.050 2.880 2.920 106,900 -0.08(-2.67%)
Dec 23, 2004 3.070 3.090 2.930 3.000 162,500 +0.01(+0.37%)
Dec 22, 2004 2.920 3.000 2.860 2.989 87,400 +0.07(+2.36%)
Dec 21, 2004 2.960 3.030 2.830 2.920 200,900 -0.08(-2.67%)
Dec 20, 2004 3.110 3.220 3.000 3.000 361,100 -0.08(-2.60%)
Dec 17, 2004 2.940 3.080 2.940 3.080 217,700 +0.11(+3.70%)
Dec 16, 2004 3.000 3.070 2.950 2.970 81,400 -0.06(-1.98%)
Dec 15, 2004 3.010 3.100 2.930 3.030 228,600 -0.01(-0.33%)
Dec 14, 2004 3.000 3.150 2.900 3.040 626,800 +0.26(+9.35%)
Dec 13, 2004 2.900 2.900 2.770 2.780 145,400 -0.02(-0.71%)
Dec 10, 2004 2.730 2.830 2.710 2.800 88,400 +0.05(+1.86%)
Dec 09, 2004 2.660 2.859 2.660 2.749 168,600 -0.05(-1.82%)
Dec 08, 2004 2.620 2.950 2.620 2.800 368,900 +0.16(+6.06%)
Dec 07, 2004 2.600 2.820 2.580 2.640 302,700 -0.05(-1.86%)
Dec 06, 2004 2.800 3.040 2.600 2.690 309,600 -0.11(-3.93%)
Dec 03, 2004 3.180 3.180 2.750 2.800 407,100 -0.20(-6.67%)
Dec 02, 2004 2.810 3.080 2.810 3.000 502,500 +0.22(+7.91%)
Dec 01, 2004 2.660 2.970 2.600 2.780 648,900 +0.14(+5.30%)
Nov 30, 2004 2.560 2.670 2.560 2.640 118,400 +0.08(+3.13%)
Nov 29, 2004 2.720 2.720 2.550 2.560 187,400 -0.15(-5.54%)
Nov 26, 2004 2.710 2.720 2.540 2.710 70,600 +0.12(+4.63%)
Nov 24, 2004 2.650 2.650 2.530 2.590 121,800 +0.01(+0.39%)
Nov 23, 2004 2.670 2.740 2.550 2.580 316,500 +0.04(+1.57%)
Nov 22, 2004 2.300 2.700 2.300 2.540 598,300 +0.17(+7.17%)
Nov 19, 2004 2.530 2.600 2.310 2.370 476,300 -0.12(-4.78%)
Nov 18, 2004 2.850 2.850 2.480 2.489 981,600 -0.29(-10.47%)
Nov 17, 2004 2.040 2.960 1.970 2.780 3,423,200 +0.81(+41.12%)
Nov 16, 2004 2.050 2.050 1.940 1.970 450,200 -0.05(-2.48%)
Nov 15, 2004 2.070 2.140 2.010 2.020 228,600 -0.03(-1.46%)
Nov 12, 2004 1.940 2.120 1.940 2.050 600,100 +0.08(+4.06%)
Nov 11, 2004 2.000 2.040 1.890 1.970 739,800 -0.02(-1.01%)
Nov 10, 2004 2.130 2.230 1.970 1.990 509,100 -0.11(-5.24%)
Nov 09, 2004 2.200 2.250 2.100 2.100 128,900 -0.10(-4.55%)
Nov 08, 2004 2.290 2.290 2.190 2.200 198,600 -0.05(-2.22%)
Nov 05, 2004 2.340 2.340 2.200 2.250 224,600 -0.03(-1.32%)
Nov 04, 2004 2.330 2.330 2.230 2.280 148,200 +0.03(+1.33%)
Nov 03, 2004 2.220 2.320 2.210 2.250 264,800 +0.03(+1.35%)
Nov 02, 2004 2.185 2.240 2.130 2.220 352,700 +0.07(+3.26%)
Nov 01, 2004 2.250 2.350 2.130 2.150 518,800 +0.02(+0.94%)
Oct 29, 2004 2.510 2.550 1.870 2.130 2,432,200 -0.54(-20.22%)
Oct 28, 2004 2.450 2.740 2.450 2.670 200,800 +0.18(+7.23%)
Oct 27, 2004 2.670 2.670 2.460 2.490 162,600 -0.17(-6.39%)
Oct 26, 2004 2.420 2.660 2.360 2.660 132,300 +0.17(+6.83%)
Oct 25, 2004 2.570 2.570 2.450 2.490 59,300 +0.02(+0.61%)
Oct 22, 2004 2.420 2.560 2.420 2.475 71,600 +0.02(+1.02%)
Oct 21, 2004 2.510 2.650 2.400 2.450 186,700 -0.06(-2.39%)
Oct 20, 2004 2.630 2.720 2.470 2.510 224,600 -0.18(-6.69%)
Oct 19, 2004 2.800 2.950 2.530 2.690 261,600 -0.19(-6.60%)
Oct 18, 2004 3.240 3.250 2.610 2.880 698,800 -0.36(-11.11%)
Oct 15, 2004 3.150 3.260 3.070 3.240 51,500 +0.09(+2.86%)
Oct 14, 2004 3.290 3.290 3.110 3.150 69,800 -0.06(-1.87%)
Oct 13, 2004 3.270 3.280 3.200 3.210 49,000 +0.06(+1.90%)
Oct 12, 2004 3.200 3.260 3.150 3.150 49,000 -0.10(-3.08%)
Oct 11, 2004 3.200 3.271 3.180 3.250 24,900 +0.05(+1.56%)
Oct 08, 2004 3.260 3.380 3.200 3.200 54,300 -0.08(-2.41%)
Oct 07, 2004 3.550 3.550 3.270 3.279 59,400 -0.27(-7.63%)
Oct 06, 2004 3.240 3.550 3.150 3.550 156,400 +0.28(+8.56%)
Oct 05, 2004 3.080 3.320 3.080 3.270 80,000 +0.18(+5.83%)
Oct 04, 2004 3.210 3.350 3.050 3.090 354,800 -0.05(-1.59%)
Oct 01, 2004 3.400 3.440 3.100 3.140 90,900 -0.13(-3.98%)
Sep 30, 2004 3.239 3.340 3.060 3.270 137,700 +0.05(+1.58%)
Sep 29, 2004 3.250 3.250 3.200 3.219 42,100 +0.01(+0.28%)
Sep 28, 2004 3.370 3.390 3.150 3.210 82,600 -0.18(-5.31%)
Sep 27, 2004 3.460 3.520 3.300 3.390 63,700 -0.19(-5.31%)
Sep 24, 2004 3.640 3.650 3.560 3.580 107,500 +0.09(+2.58%)
Sep 23, 2004 3.400 3.580 3.250 3.490 46,300 +0.11(+3.25%)
Sep 22, 2004 3.330 3.430 3.250 3.380 56,400 -0.01(-0.29%)
Sep 21, 2004 3.590 3.590 3.300 3.390 65,700 -0.13(-3.69%)
Sep 20, 2004 3.780 3.780 3.470 3.520 101,400 -0.22(-5.88%)
Sep 17, 2004 3.520 3.770 3.490 3.740 154,300 +0.25(+7.16%)
Sep 16, 2004 3.390 3.560 3.370 3.490 660,400 +0.13(+3.87%)
Sep 15, 2004 3.230 3.390 3.230 3.360 182,800 +0.05(+1.51%)
Sep 14, 2004 3.300 3.360 3.200 3.310 449,400 +0.00(+0.00%)
Sep 13, 2004 3.250 3.350 3.160 3.310 176,000 +0.11(+3.44%)
Sep 10, 2004 3.220 3.250 3.150 3.200 222,200 +0.00(+0.00%)
Sep 09, 2004 3.060 3.240 3.000 3.200 403,400 +0.11(+3.56%)
Sep 08, 2004 3.070 3.150 3.010 3.090 113,702 +0.02(+0.65%)
Sep 07, 2004 2.920 3.230 2.920 3.070 138,400 +0.09(+3.02%)
Sep 03, 2004 3.080 3.080 2.900 2.980 63,600 -0.09(-2.93%)
Sep 02, 2004 2.730 3.130 2.700 3.070 645,000 +0.32(+11.64%)
Sep 01, 2004 2.750 2.780 2.630 2.750 155,400 +0.04(+1.48%)
Aug 31, 2004 2.740 2.750 2.650 2.710 62,200 -0.03(-1.09%)
Aug 30, 2004 2.600 2.750 2.570 2.740 129,000 +0.14(+5.38%)
Aug 27, 2004 2.700 2.700 2.570 2.600 98,700 -0.05(-1.89%)
Aug 26, 2004 2.740 2.800 2.540 2.650 128,900 -0.08(-2.93%)
Aug 25, 2004 2.380 2.730 2.370 2.730 141,200 +0.23(+9.20%)
Aug 24, 2004 2.480 2.530 2.380 2.500 282,800 +0.00(+0.00%)
Aug 23, 2004 2.518 2.650 2.480 2.500 156,500 +0.02(+0.81%)
Aug 20, 2004 2.690 2.700 2.470 2.480 116,600 -0.22(-8.15%)
Aug 19, 2004 2.690 2.790 2.600 2.700 79,000 -0.02(-0.74%)
Aug 18, 2004 2.680 2.870 2.630 2.720 217,700 -0.05(-1.81%)
Aug 17, 2004 2.250 2.830 2.250 2.770 608,300 +0.44(+18.88%)
Aug 16, 2004 2.400 2.400 2.250 2.330 140,000 -0.01(-0.43%)
Aug 13, 2004 2.340 2.435 2.340 2.340 27,400 -0.11(-4.49%)
Aug 12, 2004 2.450 2.500 2.300 2.450 88,200 +0.00(+0.00%)
Aug 11, 2004 2.320 2.470 2.270 2.450 885,300 +0.10(+4.26%)
Aug 10, 2004 2.210 2.380 2.141 2.350 55,400 +0.24(+11.37%)
Aug 09, 2004 2.190 2.230 2.070 2.110 118,800 -0.07(-3.21%)
Aug 06, 2004 2.340 2.400 2.120 2.180 186,900 -0.23(-9.54%)
Aug 05, 2004 2.690 2.690 2.350 2.410 117,900 -0.25(-9.40%)
Aug 04, 2004 2.740 2.800 2.610 2.660 131,800 -0.09(-3.27%)
Aug 03, 2004 2.650 2.790 2.581 2.750 93,795 +0.10(+3.77%)
Aug 02, 2004 2.450 2.650 2.450 2.650 74,200 +0.13(+5.16%)
Jul 30, 2004 2.400 2.600 2.350 2.520 59,000 +0.16(+6.78%)
Jul 29, 2004 2.310 2.360 2.260 2.360 70,000 +0.08(+3.51%)
Jul 28, 2004 2.300 2.300 2.240 2.280 93,300 +0.08(+3.64%)
Jul 27, 2004 2.150 2.300 2.150 2.200 111,300 +0.01(+0.46%)
Jul 26, 2004 2.300 2.300 2.150 2.190 98,600 -0.06(-2.67%)
Jul 23, 2004 2.230 2.300 2.200 2.250 118,500 -0.05(-2.17%)
Jul 22, 2004 2.320 2.400 2.180 2.300 125,700 -0.09(-3.77%)
Jul 21, 2004 2.390 2.450 2.380 2.390 69,400 +0.00(+0.00%)
Jul 20, 2004 2.550 2.580 2.241 2.390 587,300 -0.19(-7.36%)
Jul 19, 2004 2.550 2.630 2.550 2.580 61,000 +0.01(+0.39%)
Jul 16, 2004 2.540 2.630 2.540 2.570 82,100 -0.01(-0.39%)
Jul 15, 2004 2.500 2.680 2.500 2.580 79,500 +0.06(+2.38%)
Jul 14, 2004 2.500 2.660 2.330 2.520 256,300 +0.02(+0.80%)
Jul 13, 2004 2.470 2.550 2.270 2.500 522,600 +0.00(+0.00%)
Jul 12, 2004 2.750 2.750 2.410 2.500 166,600 -0.20(-7.41%)
Jul 09, 2004 2.700 2.800 2.670 2.700 91,100 -0.02(-0.74%)
Jul 08, 2004 2.790 2.840 2.710 2.720 85,800 -0.09(-3.20%)
Jul 07, 2004 2.800 2.860 2.800 2.810 317,400 -0.01(-0.35%)
Jul 06, 2004 2.980 3.000 2.750 2.820 352,300 -0.18(-6.00%)
Jul 02, 2004 3.020 3.050 2.980 3.000 423,700 -0.03(-0.99%)
Jul 01, 2004 3.110 3.110 3.020 3.030 299,500 +0.02(+0.66%)
Jun 30, 2004 3.120 3.150 3.010 3.010 217,800 -0.09(-2.90%)
Jun 29, 2004 3.180 3.180 3.100 3.100 160,600 -0.05(-1.59%)
Jun 28, 2004 3.260 3.310 3.130 3.150 83,600 -0.05(-1.56%)
Jun 25, 2004 3.262 3.500 3.150 3.200 158,900 -0.11(-3.32%)
Jun 24, 2004 3.190 3.320 3.180 3.310 75,800 +0.11(+3.44%)
Jun 23, 2004 3.150 3.470 3.150 3.200 131,600 +0.02(+0.63%)
Jun 22, 2004 3.180 3.380 3.150 3.180 255,900 +0.03(+0.95%)
Jun 21, 2004 3.140 3.230 3.140 3.150 97,400 +0.01(+0.32%)
Jun 18, 2004 3.450 3.510 3.140 3.140 335,500 -0.34(-9.77%)
Jun 17, 2004 3.040 3.500 3.020 3.480 716,000 +0.44(+14.47%)
Jun 16, 2004 3.240 3.270 3.000 3.040 638,000 -0.01(-0.33%)
Jun 15, 2004 3.070 3.150 3.050 3.050 152,200 -0.10(-3.17%)
Jun 14, 2004 3.260 3.300 3.070 3.150 134,800 -0.11(-3.37%)
Jun 10, 2004 3.370 3.500 3.260 3.260 52,700 -0.11(-3.26%)
Jun 09, 2004 3.600 3.600 3.310 3.370 71,100 +0.06(+1.81%)
Jun 08, 2004 3.270 3.500 3.270 3.310 81,700 -0.03(-0.90%)
Jun 07, 2004 3.560 3.560 3.250 3.340 164,200 -0.16(-4.57%)
Jun 04, 2004 3.500 3.550 3.350 3.500 101,200 +0.02(+0.57%)
Jun 03, 2004 3.430 3.500 3.290 3.480 78,600 +0.12(+3.57%)
Jun 02, 2004 3.400 3.400 3.270 3.360 35,800 -0.03(-0.88%)
Jun 01, 2004 3.390 3.500 3.250 3.390 94,800 +0.11(+3.35%)
May 28, 2004 3.550 3.550 3.240 3.280 87,200 -0.21(-6.02%)
May 27, 2004 3.350 3.590 3.350 3.490 161,100 +0.24(+7.38%)
May 26, 2004 3.460 3.500 3.240 3.250 85,600 -0.16(-4.69%)
May 25, 2004 3.240 3.450 3.150 3.410 149,900 +0.07(+2.13%)
May 24, 2004 3.180 3.350 3.180 3.339 82,500 +0.15(+4.64%)
May 21, 2004 3.070 3.250 3.070 3.191 66,200 +0.14(+4.62%)
May 20, 2004 3.170 3.230 3.010 3.050 72,600 -0.06(-1.93%)
May 19, 2004 3.100 3.230 3.050 3.110 192,100 +0.06(+1.97%)
May 18, 2004 3.170 3.170 3.030 3.050 166,200 +0.00(+0.00%)
May 17, 2004 3.050 3.140 3.000 3.050 272,400 -0.09(-2.87%)
May 14, 2004 3.322 3.340 3.080 3.140 392,900 -0.21(-6.27%)
May 13, 2004 3.340 3.440 3.230 3.350 162,400 +0.13(+4.04%)
May 12, 2004 3.200 3.350 2.980 3.220 875,400 -0.12(-3.59%)
May 11, 2004 3.700 3.750 3.180 3.340 506,000 -0.18(-5.11%)
May 10, 2004 3.900 4.060 3.520 3.520 282,900 -0.43(-10.89%)
May 07, 2004 4.000 4.170 3.900 3.950 79,800 -0.04(-1.00%)
May 06, 2004 4.110 4.190 3.900 3.990 67,200 -0.10(-2.44%)
May 05, 2004 3.880 4.250 3.880 4.090 106,400 +0.10(+2.51%)
May 04, 2004 3.940 4.080 3.810 3.990 155,500 +0.09(+2.31%)
May 03, 2004 4.550 4.550 3.860 3.900 433,000 -0.68(-14.85%)
Apr 30, 2004 4.880 4.960 4.140 4.580 715,800 -0.39(-7.85%)
Apr 29, 2004 5.050 5.070 4.820 4.970 208,700 -0.10(-1.97%)
Apr 28, 2004 4.900 5.250 4.900 5.070 601,300 +0.14(+2.88%)
Apr 27, 2004 4.940 5.034 4.800 4.928 163,900 -0.07(-1.44%)
Apr 26, 2004 5.200 5.330 4.760 5.000 165,300 -0.31(-5.84%)
Apr 23, 2004 5.140 5.550 5.110 5.310 228,200 +0.23(+4.53%)
Apr 22, 2004 4.820 5.240 4.820 5.080 158,900 +0.19(+3.89%)
Apr 21, 2004 5.150 5.150 4.660 4.890 183,200 -0.24(-4.68%)
Apr 20, 2004 5.080 5.250 5.050 5.130 171,900 +0.07(+1.38%)
Apr 19, 2004 5.080 5.140 4.990 5.060 180,000 -0.12(-2.32%)
Apr 16, 2004 5.380 5.400 5.148 5.180 124,500 -0.20(-3.72%)
Apr 15, 2004 5.250 5.440 5.150 5.380 196,100 +0.08(+1.51%)
Apr 14, 2004 5.500 5.500 5.170 5.300 223,400 -0.25(-4.47%)
Apr 13, 2004 5.920 5.950 5.510 5.548 134,400 -0.22(-3.85%)
Apr 12, 2004 5.710 5.900 5.360 5.770 200,500 +0.14(+2.49%)
Apr 08, 2004 5.600 5.890 5.510 5.630 292,800 +0.04(+0.72%)
Apr 07, 2004 6.030 6.230 5.560 5.590 317,800 -0.52(-8.51%)
Apr 06, 2004 5.975 6.140 5.870 6.110 471,300 +0.14(+2.35%)
Apr 05, 2004 5.845 5.970 5.740 5.970 298,600 +0.12(+2.05%)
Apr 02, 2004 5.520 5.950 5.350 5.850 690,400 +0.36(+6.56%)
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.