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

Diodes Inc (NQ: DIOD )

73.27 +0.86 (+1.19%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2005 14.22 14.22 13.70 13.80 420,004 -0.48(-3.36%)
Dec 29, 2005 14.49 14.51 14.19 14.28 254,322 -0.15(-1.05%)
Dec 28, 2005 14.40 14.48 14.13 14.43 224,250 +0.08(+0.56%)
Dec 27, 2005 14.69 14.71 14.22 14.35 301,800 -0.25(-1.70%)
Dec 23, 2005 14.59 14.67 14.51 14.60 188,827 +0.11(+0.74%)
Dec 22, 2005 14.20 14.51 14.18 14.49 275,070 +0.31(+2.19%)
Dec 21, 2005 13.94 14.44 13.86 14.18 889,579 +0.18(+1.30%)
Dec 20, 2005 14.57 14.69 13.60 14.00 1,787,223 -1.15(-7.60%)
Dec 19, 2005 15.57 15.64 14.96 15.15 1,073,745 -0.38(-2.43%)
Dec 16, 2005 14.96 15.55 14.96 15.53 790,060 +0.50(+3.34%)
Dec 15, 2005 14.84 15.25 14.84 15.03 681,630 +0.18(+1.23%)
Dec 14, 2005 14.34 15.02 14.34 14.84 816,853 +0.51(+3.57%)
Dec 13, 2005 13.43 14.84 13.36 14.33 2,141,068 +1.59(+12.49%)
Dec 12, 2005 12.38 12.78 12.42 12.74 282,282 +0.36(+2.91%)
Dec 09, 2005 12.26 12.44 12.16 12.38 254,689 +0.06(+0.47%)
Dec 08, 2005 12.30 12.53 12.22 12.32 496,008 +0.14(+1.13%)
Dec 07, 2005 12.36 12.44 12.10 12.19 443,746 -0.08(-0.69%)
Dec 06, 2005 12.19 12.47 12.19 12.27 716,041 +0.16(+1.28%)
Dec 05, 2005 12.48 12.55 12.01 12.12 566,751 -0.28(-2.22%)
Dec 02, 2005 12.40 12.50 12.14 12.39 479,997 +0.05(+0.40%)
Dec 01, 2005 12.18 12.55 11.58 12.34 449,637 +4.37(+54.77%)
Nov 30, 2005 7.842 8.079 7.753 7.974 468,963 +0.19(+2.46%)
Nov 29, 2005 7.795 7.854 7.733 7.783 284,636 +0.01(+0.10%)
Nov 28, 2005 8.000 8.091 7.671 7.775 411,914 -0.26(-3.25%)
Nov 25, 2005 8.012 8.079 7.974 8.036 79,890 +0.05(+0.57%)
Nov 23, 2005 7.945 8.093 7.929 7.990 298,678 +0.09(+1.10%)
Nov 22, 2005 7.654 7.960 7.624 7.903 543,807 +0.20(+2.59%)
Nov 21, 2005 7.901 7.901 7.637 7.704 465,282 -0.14(-1.84%)
Nov 18, 2005 7.802 8.016 7.802 7.848 792,965 +0.06(+0.79%)
Nov 17, 2005 7.613 7.799 7.496 7.787 247,990 +0.20(+2.66%)
Nov 16, 2005 7.585 7.686 7.455 7.585 245,463 -0.03(-0.44%)
Nov 15, 2005 7.704 7.799 7.552 7.619 368,021 -0.08(-1.10%)
Nov 14, 2005 7.656 7.704 7.569 7.704 257,636 +0.09(+1.25%)
Nov 11, 2005 7.611 7.773 7.583 7.609 537,342 +0.03(+0.36%)
Nov 10, 2005 7.398 7.623 7.297 7.581 670,671 +0.19(+2.57%)
Nov 09, 2005 7.447 7.522 7.328 7.392 354,321 -0.08(-1.06%)
Nov 08, 2005 7.498 7.512 7.309 7.471 435,951 +0.03(+0.42%)
Nov 07, 2005 7.289 7.500 7.249 7.439 364,326 +0.15(+2.06%)
Nov 04, 2005 7.243 7.348 7.168 7.289 308,639 +0.04(+0.57%)
Nov 03, 2005 7.109 7.279 7.109 7.247 434,027 +0.15(+2.06%)
Nov 02, 2005 6.953 7.111 6.927 7.101 337,864 +0.12(+1.70%)
Nov 01, 2005 7.123 7.180 6.927 6.983 358,742 -0.18(-2.51%)
Oct 31, 2005 7.200 7.309 7.117 7.162 692,172 -0.03(-0.36%)
Oct 28, 2005 7.311 7.384 7.117 7.188 789,417 -0.07(-0.95%)
Oct 27, 2005 7.465 7.573 7.127 7.257 1,560,917 +0.40(+5.79%)
Oct 26, 2005 6.904 7.052 6.791 6.860 303,255 -0.09(-1.33%)
Oct 25, 2005 7.054 7.123 6.925 6.953 245,265 -0.12(-1.73%)
Oct 24, 2005 6.961 7.081 6.939 7.076 329,674 +0.20(+2.93%)
Oct 21, 2005 6.815 7.048 6.815 6.874 218,103 +0.03(+0.49%)
Oct 20, 2005 6.991 7.018 6.761 6.840 174,876 -0.17(-2.37%)
Oct 19, 2005 6.931 7.028 6.669 7.006 700,708 +0.04(+0.57%)
Oct 18, 2005 7.070 7.072 6.835 6.967 271,478 -0.06(-0.90%)
Oct 17, 2005 6.943 7.040 6.927 7.030 280,838 +0.06(+0.88%)
Oct 14, 2005 6.955 7.012 6.918 6.969 362,981 +0.06(+0.80%)
Oct 13, 2005 6.827 6.957 6.783 6.914 450,182 +0.05(+0.72%)
Oct 12, 2005 6.987 6.993 6.837 6.864 917,964 -0.16(-2.22%)
Oct 11, 2005 7.200 7.238 6.947 7.020 746,127 -0.14(-2.01%)
Oct 10, 2005 7.309 7.350 7.107 7.164 460,642 -0.04(-0.52%)
Oct 07, 2005 7.111 7.358 7.111 7.202 489,728 +0.21(+2.99%)
Oct 06, 2005 6.999 7.083 6.775 6.993 595,246 -0.03(-0.37%)
Oct 05, 2005 7.212 7.305 7.018 7.018 240,907 -0.20(-2.82%)
Oct 04, 2005 7.392 7.496 7.141 7.222 283,324 -0.16(-2.22%)
Oct 03, 2005 7.180 7.449 7.170 7.386 366,329 +0.22(+3.12%)
Sep 30, 2005 7.141 7.245 7.062 7.162 420,925 +0.06(+0.83%)
Sep 29, 2005 7.091 7.149 7.056 7.103 424,894 +0.01(+0.17%)
Sep 28, 2005 7.089 7.218 7.062 7.091 486,357 +0.01(+0.08%)
Sep 27, 2005 7.129 7.139 7.074 7.085 632,288 -0.03(-0.44%)
Sep 26, 2005 7.093 7.129 7.062 7.117 405,245 +0.03(+0.36%)
Sep 23, 2005 7.091 7.157 7.058 7.091 1,742,814 -0.04(-0.61%)
Sep 22, 2005 7.135 7.149 6.918 7.135 495,369 +0.02(+0.31%)
Sep 21, 2005 7.313 7.364 7.004 7.113 562,119 -0.25(-3.36%)
Sep 20, 2005 7.642 7.706 7.338 7.360 340,519 -0.27(-3.50%)
Sep 19, 2005 7.571 7.650 7.411 7.627 368,734 +0.04(+0.47%)
Sep 16, 2005 7.565 7.619 7.430 7.591 299,882 +0.08(+1.00%)
Sep 15, 2005 7.579 7.672 7.433 7.516 278,307 -0.07(-0.86%)
Sep 14, 2005 7.706 7.822 7.560 7.581 261,900 -0.10(-1.31%)
Sep 13, 2005 7.597 7.716 7.508 7.682 236,367 +0.04(+0.52%)
Sep 12, 2005 7.674 7.743 7.573 7.642 214,310 -0.01(-0.15%)
Sep 09, 2005 7.538 7.773 7.530 7.654 397,572 +0.17(+2.24%)
Sep 08, 2005 7.447 7.613 7.409 7.486 230,238 -0.00(-0.05%)
Sep 07, 2005 7.492 7.506 7.340 7.490 377,140 -0.00(-0.03%)
Sep 06, 2005 7.095 7.492 7.062 7.492 909,069 +0.43(+6.10%)
Sep 02, 2005 7.095 7.095 6.957 7.062 230,863 +0.00(+0.03%)
Sep 01, 2005 7.109 7.230 7.032 7.060 384,266 -0.10(-1.41%)
Aug 31, 2005 6.765 7.162 6.763 7.160 742,052 +0.39(+5.75%)
Aug 30, 2005 6.734 6.793 6.667 6.771 273,053 +0.02(+0.32%)
Aug 29, 2005 6.775 6.846 6.680 6.750 387,877 -0.07(-0.96%)
Aug 26, 2005 6.997 7.032 6.765 6.815 529,420 -0.22(-3.09%)
Aug 25, 2005 7.172 7.210 6.953 7.032 577,275 -0.28(-3.78%)
Aug 24, 2005 7.269 7.443 7.263 7.309 316,518 +0.02(+0.22%)
Aug 23, 2005 7.159 7.433 7.159 7.293 423,756 +0.14(+1.90%)
Aug 22, 2005 6.963 7.162 6.925 7.157 346,432 +0.25(+3.57%)
Aug 19, 2005 6.894 7.002 6.894 6.910 299,288 +0.01(+0.11%)
Aug 18, 2005 6.957 6.973 6.862 6.902 230,620 -0.11(-1.52%)
Aug 17, 2005 6.864 7.040 6.831 7.008 418,455 +0.12(+1.69%)
Aug 16, 2005 6.896 6.951 6.835 6.892 302,244 +0.04(+0.55%)
Aug 15, 2005 6.876 6.900 6.763 6.854 434,117 -0.04(-0.60%)
Aug 12, 2005 6.933 6.949 6.756 6.896 297,272 -0.08(-1.22%)
Aug 11, 2005 6.870 7.004 6.854 6.981 213,729 +0.10(+1.52%)
Aug 10, 2005 7.032 7.107 6.588 6.876 1,115,905 -0.17(-2.38%)
Aug 09, 2005 7.143 7.245 7.012 7.044 243,123 -0.07(-1.00%)
Aug 08, 2005 7.072 7.151 7.036 7.115 345,739 +0.08(+1.12%)
Aug 05, 2005 7.056 7.056 6.957 7.036 242,610 -0.00(-0.03%)
Aug 04, 2005 7.230 7.282 7.012 7.038 467,199 -0.22(-3.05%)
Aug 03, 2005 7.429 7.429 7.222 7.259 351,407 -0.15(-2.05%)
Aug 02, 2005 7.322 7.498 7.287 7.411 334,127 +0.06(+0.86%)
Aug 01, 2005 7.660 7.660 7.220 7.348 466,380 -0.28(-3.70%)
Jul 29, 2005 7.407 7.664 7.322 7.631 795,849 +0.18(+2.44%)
Jul 28, 2005 6.963 7.457 6.963 7.449 1,186,436 +0.54(+7.77%)
Jul 27, 2005 6.979 6.979 6.805 6.912 441,330 -0.09(-1.27%)
Jul 26, 2005 7.062 7.081 6.872 7.000 349,290 -0.08(-1.12%)
Jul 25, 2005 7.159 7.159 7.046 7.080 327,055 -0.03(-0.36%)
Jul 22, 2005 7.081 7.186 6.993 7.105 218,808 +0.03(+0.36%)
Jul 21, 2005 7.249 7.273 7.012 7.080 561,523 -0.15(-2.08%)
Jul 20, 2005 6.993 7.230 6.914 7.230 486,661 +0.22(+3.19%)
Jul 19, 2005 6.807 7.060 6.797 7.006 458,280 +0.25(+3.71%)
Jul 18, 2005 6.584 6.815 6.530 6.756 461,619 +0.17(+2.52%)
Jul 15, 2005 6.805 6.835 6.568 6.590 607,527 -0.23(-3.30%)
Jul 14, 2005 6.943 7.026 6.742 6.815 456,878 -0.09(-1.34%)
Jul 13, 2005 6.927 6.973 6.827 6.908 367,425 +0.00(+0.00%)
Jul 12, 2005 6.779 6.943 6.732 6.908 515,625 +0.16(+2.43%)
Jul 11, 2005 6.686 6.981 6.686 6.744 1,123,236 +0.13(+1.97%)
Jul 08, 2005 6.530 6.617 6.489 6.613 350,462 +0.09(+1.45%)
Jul 07, 2005 6.447 6.548 6.293 6.519 405,765 +0.04(+0.61%)
Jul 06, 2005 6.386 6.519 6.368 6.479 285,801 +0.06(+0.99%)
Jul 05, 2005 6.114 6.436 6.084 6.416 382,725 +0.30(+4.94%)
Jul 01, 2005 6.159 6.167 6.084 6.114 303,975 -0.05(-0.80%)
Jun 30, 2005 6.204 6.278 6.141 6.163 245,558 -0.03(-0.41%)
Jun 29, 2005 6.157 6.291 6.039 6.189 493,755 +0.05(+0.77%)
Jun 28, 2005 6.123 6.222 6.086 6.141 177,482 +0.04(+0.65%)
Jun 27, 2005 6.155 6.155 6.025 6.102 547,870 -0.09(-1.50%)
Jun 24, 2005 6.307 6.307 6.010 6.195 849,294 -0.11(-1.69%)
Jun 23, 2005 6.400 6.416 6.264 6.301 371,661 -0.10(-1.54%)
Jun 22, 2005 6.307 6.416 6.295 6.400 558,708 +0.11(+1.69%)
Jun 21, 2005 6.339 6.353 6.258 6.293 398,587 +0.00(+0.03%)
Jun 20, 2005 6.321 6.394 6.291 6.291 531,729 -0.05(-0.75%)
Jun 17, 2005 6.515 6.519 6.321 6.339 435,753 -0.12(-1.90%)
Jun 16, 2005 6.524 6.571 6.386 6.461 510,313 -0.00(-0.06%)
Jun 15, 2005 6.572 6.609 6.347 6.465 761,953 -0.11(-1.71%)
Jun 14, 2005 6.260 6.657 6.173 6.578 2,215,089 +0.67(+11.26%)
Jun 13, 2005 5.956 5.973 5.898 5.912 489,703 -0.05(-0.89%)
Jun 10, 2005 6.056 6.076 5.892 5.965 306,065 -0.05(-0.82%)
Jun 09, 2005 5.983 6.054 5.906 6.015 435,897 +0.05(+0.76%)
Jun 08, 2005 5.902 6.189 5.811 5.969 788,024 +0.17(+2.93%)
Jun 07, 2005 5.837 6.013 5.750 5.800 1,267,800 -0.01(-0.14%)
Jun 06, 2005 5.954 5.956 5.697 5.807 1,587,539 -0.15(-2.46%)
Jun 03, 2005 6.321 6.321 5.926 5.954 1,053,425 -0.35(-5.61%)
Jun 02, 2005 6.039 6.366 5.790 6.307 1,010,630 +0.25(+4.18%)
Jun 01, 2005 6.552 6.552 5.926 6.054 1,257,601 -0.51(-7.82%)
May 31, 2005 6.641 6.686 6.554 6.568 415,989 -0.05(-0.78%)
May 27, 2005 6.607 6.629 6.511 6.619 370,172 +0.05(+0.72%)
May 26, 2005 6.503 6.627 6.503 6.572 309,483 +0.07(+1.06%)
May 25, 2005 6.538 6.588 6.479 6.503 232,418 -0.05(-0.78%)
May 24, 2005 6.546 6.588 6.459 6.554 330,075 +0.03(+0.51%)
May 23, 2005 6.432 6.686 6.432 6.520 774,004 +0.10(+1.57%)
May 20, 2005 6.467 6.467 6.319 6.420 509,780 -0.01(-0.15%)
May 19, 2005 6.355 6.584 6.321 6.430 1,624,223 +0.17(+2.68%)
May 18, 2005 5.993 6.272 5.993 6.262 1,086,075 +0.25(+4.21%)
May 17, 2005 5.926 6.050 5.926 6.009 643,695 -0.01(-0.16%)
May 16, 2005 6.123 6.127 5.965 6.019 751,956 -0.09(-1.46%)
May 13, 2005 5.683 6.147 5.632 6.108 1,829,835 +0.44(+7.73%)
May 12, 2005 5.630 5.695 5.586 5.669 515,871 +0.04(+0.70%)
May 11, 2005 5.628 5.659 5.491 5.630 328,905 -0.00(-0.03%)
May 10, 2005 5.531 5.699 5.529 5.632 346,241 +0.02(+0.39%)
May 09, 2005 5.679 5.689 5.511 5.610 370,057 -0.07(-1.22%)
May 06, 2005 5.697 5.906 5.602 5.679 431,862 +0.00(+0.07%)
May 05, 2005 5.695 5.728 5.602 5.675 259,447 +0.00(+0.04%)
May 04, 2005 5.630 5.728 5.505 5.673 312,054 +0.12(+2.24%)
May 03, 2005 5.798 5.811 5.454 5.549 602,394 -0.20(-3.50%)
May 02, 2005 5.906 5.926 5.665 5.750 547,348 -0.04(-0.61%)
Apr 29, 2005 5.551 5.877 5.495 5.786 767,832 +0.30(+5.55%)
Apr 28, 2005 5.464 5.570 5.375 5.481 694,323 +0.08(+1.43%)
Apr 27, 2005 5.337 5.456 5.191 5.404 219,863 +0.05(+0.96%)
Apr 26, 2005 5.314 5.399 5.225 5.353 150,567 +0.06(+1.08%)
Apr 25, 2005 5.316 5.337 5.189 5.296 132,763 -0.01(-0.26%)
Apr 22, 2005 5.369 5.369 5.098 5.310 474,354 -0.03(-0.55%)
Apr 21, 2005 5.229 5.377 5.213 5.339 252,859 +0.12(+2.39%)
Apr 20, 2005 5.412 5.501 5.171 5.215 479,126 -0.13(-2.51%)
Apr 19, 2005 4.978 5.367 4.978 5.349 391,524 +0.37(+7.50%)
Apr 18, 2005 4.998 5.057 4.929 4.976 143,763 -0.03(-0.67%)
Apr 15, 2005 5.161 5.175 4.879 5.009 344,868 -0.12(-2.27%)
Apr 14, 2005 5.341 5.341 5.106 5.126 216,576 -0.20(-3.67%)
Apr 13, 2005 5.325 5.377 5.290 5.321 179,410 -0.03(-0.63%)
Apr 12, 2005 5.501 5.501 5.260 5.355 320,717 -0.15(-2.66%)
Apr 11, 2005 5.466 5.531 5.466 5.501 165,757 +0.01(+0.14%)
Apr 08, 2005 5.578 5.588 5.481 5.493 282,305 -0.09(-1.56%)
Apr 07, 2005 5.399 5.695 5.399 5.580 1,050,738 +0.24(+4.44%)
Apr 06, 2005 5.462 5.481 5.337 5.343 66,375 -0.11(-1.99%)
Apr 05, 2005 5.371 5.452 5.284 5.452 375,234 +0.12(+2.22%)
Apr 04, 2005 5.351 5.400 5.284 5.333 383,701 -0.01(-0.22%)
Apr 01, 2005 5.333 5.446 5.316 5.345 217,401 -0.01(-0.26%)
Mar 31, 2005 5.481 5.503 5.333 5.359 219,242 -0.07(-1.20%)
Mar 30, 2005 5.353 5.487 5.353 5.424 271,377 +0.09(+1.61%)
Mar 29, 2005 5.383 5.402 5.288 5.338 433,323 -0.02(-0.42%)
Mar 28, 2005 5.104 5.399 5.104 5.361 536,834 +0.30(+6.02%)
Mar 24, 2005 5.045 5.094 5.037 5.057 115,778 +0.01(+0.16%)
Mar 23, 2005 4.909 5.077 4.909 5.049 186,214 +0.11(+2.24%)
Mar 22, 2005 4.849 4.978 4.784 4.938 264,309 +0.13(+2.63%)
Mar 21, 2005 4.804 4.840 4.693 4.812 219,654 -0.03(-0.61%)
Mar 18, 2005 5.057 5.057 4.776 4.841 255,366 -0.17(-3.31%)
Mar 17, 2005 4.972 5.035 4.938 5.007 130,394 +0.07(+1.40%)
Mar 16, 2005 4.840 4.964 4.840 4.938 406,581 +0.03(+0.60%)
Mar 15, 2005 5.009 5.019 4.841 4.909 325,842 -0.03(-0.60%)
Mar 14, 2005 5.000 5.043 4.938 4.938 120,780 -0.11(-2.15%)
Mar 11, 2005 5.173 5.211 4.919 5.047 181,010 -0.09(-1.81%)
Mar 10, 2005 5.126 5.193 5.051 5.140 170,640 -0.02(-0.34%)
Mar 09, 2005 5.033 5.278 4.970 5.158 200,540 +0.13(+2.67%)
Mar 08, 2005 5.276 5.294 4.980 5.023 262,890 -0.25(-4.83%)
Mar 07, 2005 5.308 5.351 5.237 5.278 195,439 -0.02(-0.41%)
Mar 04, 2005 5.160 5.371 5.140 5.300 371,038 +0.16(+3.11%)
Mar 03, 2005 5.144 5.171 5.063 5.140 209,056 -0.02(-0.31%)
Mar 02, 2005 5.136 5.221 5.136 5.156 198,382 +0.01(+0.29%)
Mar 01, 2005 5.084 5.165 5.082 5.141 246,996 +0.06(+1.23%)
Feb 28, 2005 5.055 5.136 5.049 5.079 300,168 -0.02(-0.35%)
Feb 25, 2005 5.037 5.110 4.996 5.096 100,374 +0.02(+0.35%)
Feb 24, 2005 4.691 5.079 4.691 5.079 220,158 +0.35(+7.48%)
Feb 23, 2005 4.909 4.917 4.642 4.725 409,178 -0.20(-4.01%)
Feb 22, 2005 4.903 5.047 4.857 4.922 220,009 -0.04(-0.76%)
Feb 18, 2005 4.938 5.025 4.881 4.960 209,625 +0.03(+0.64%)
Feb 17, 2005 5.175 5.207 4.867 4.928 294,826 -0.24(-4.66%)
Feb 16, 2005 5.175 5.185 5.110 5.169 434,700 +0.04(+0.77%)
Feb 15, 2005 5.059 5.211 5.011 5.130 240,115 +0.05(+0.97%)
Feb 14, 2005 5.088 5.130 4.952 5.080 194,523 +0.01(+0.27%)
Feb 11, 2005 5.013 5.120 4.780 5.067 465,894 +0.14(+2.76%)
Feb 10, 2005 5.136 5.246 4.863 4.930 452,094 -0.24(-4.73%)
Feb 09, 2005 5.325 5.333 5.138 5.175 581,856 -0.10(-1.95%)
Feb 08, 2005 5.007 5.333 4.920 5.278 1,255,851 +0.40(+8.31%)
Feb 07, 2005 4.711 5.136 4.711 4.873 1,304,635 +0.34(+7.59%)
Feb 04, 2005 4.247 4.535 4.200 4.529 677,223 +0.32(+7.70%)
Feb 03, 2005 4.148 4.251 4.109 4.205 273,993 +0.02(+0.47%)
Feb 02, 2005 4.138 4.186 4.122 4.186 234,123 +0.01(+0.33%)
Feb 01, 2005 4.154 4.186 4.130 4.172 179,676 -0.02(-0.38%)
Jan 31, 2005 4.109 4.205 4.109 4.188 67,929 +0.06(+1.44%)
Jan 28, 2005 4.237 4.237 4.119 4.128 224,793 -0.04(-0.95%)
Jan 27, 2005 4.219 4.265 4.148 4.168 173,423 -0.00(-0.05%)
Jan 26, 2005 4.184 4.263 4.148 4.170 119,162 +0.02(+0.52%)
Jan 25, 2005 3.984 4.170 3.984 4.148 294,617 +0.16(+4.12%)
Jan 24, 2005 4.113 4.136 3.984 3.984 358,755 -0.16(-3.95%)
Jan 21, 2005 4.109 4.160 4.109 4.148 299,893 +0.00(+0.00%)
Jan 20, 2005 4.124 4.198 4.093 4.148 183,546 +0.00(+0.10%)
Jan 19, 2005 4.192 4.217 4.144 4.144 135,834 -0.03(-0.80%)
Jan 18, 2005 4.421 4.431 4.105 4.178 534,980 -0.31(-6.95%)
Jan 14, 2005 4.306 4.498 4.257 4.490 429,354 +0.24(+5.72%)
Jan 13, 2005 4.152 4.314 4.148 4.247 680,670 +0.00(+0.05%)
Jan 12, 2005 4.275 4.275 4.162 4.245 485,019 +0.03(+0.70%)
Jan 11, 2005 4.247 4.247 4.081 4.215 400,142 +0.01(+0.23%)
Jan 10, 2005 4.047 4.257 4.012 4.205 468,807 +0.20(+4.88%)
Jan 07, 2005 3.852 4.040 3.852 4.010 471,273 +0.14(+3.68%)
Jan 06, 2005 4.059 4.099 3.767 3.868 669,269 -0.19(-4.72%)
Jan 05, 2005 4.111 4.168 4.051 4.059 440,957 -0.09(-2.10%)
Jan 04, 2005 4.484 4.500 4.055 4.146 642,024 -0.27(-6.13%)
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.