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

Kirkland's Inc (NQ: KIRK )

1.930 +0.020 (+1.05%)
Streaming Delayed Price Updated: 2:13 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 (%)
Sep 30, 2005 7.268 7.315 7.041 7.183 41,886 -0.17(-2.31%)
Sep 29, 2005 7.353 7.485 7.334 7.353 66,785 -0.07(-0.96%)
Sep 28, 2005 7.768 7.768 7.325 7.424 83,367 -0.25(-3.25%)
Sep 27, 2005 7.910 7.929 7.645 7.674 27,863 -0.26(-3.33%)
Sep 26, 2005 8.014 8.032 7.919 7.938 62,466 -0.04(-0.47%)
Sep 23, 2005 7.976 8.250 7.966 7.976 617,186 -0.17(-2.09%)
Sep 22, 2005 8.146 8.325 8.127 8.146 36,512 -0.18(-2.15%)
Sep 21, 2005 8.495 8.684 8.165 8.325 74,374 -0.25(-2.86%)
Sep 20, 2005 9.118 9.222 8.467 8.570 30,459 -0.54(-5.91%)
Sep 19, 2005 9.156 9.156 9.090 9.108 53,804 -0.04(-0.41%)
Sep 16, 2005 9.203 9.203 9.146 9.146 11,076 -0.06(-0.62%)
Sep 15, 2005 9.344 9.344 8.948 9.203 73,873 -0.15(-1.61%)
Sep 14, 2005 9.335 9.392 9.288 9.354 58,905 -0.02(-0.20%)
Sep 13, 2005 9.071 9.373 9.071 9.373 13,880 +0.19(+2.06%)
Sep 12, 2005 9.014 9.203 9.014 9.184 20,977 +0.13(+1.46%)
Sep 09, 2005 9.137 9.146 9.024 9.052 47,948 -0.08(-0.83%)
Sep 08, 2005 8.608 9.156 8.608 9.127 18,659 +0.36(+4.09%)
Sep 07, 2005 8.778 8.929 8.580 8.769 70,208 -0.04(-0.43%)
Sep 06, 2005 8.976 8.976 8.608 8.806 34,189 -0.20(-2.20%)
Sep 02, 2005 9.042 9.278 8.939 9.005 13,594 -0.14(-1.55%)
Sep 01, 2005 8.920 9.278 8.555 9.146 67,128 +0.36(+4.08%)
Aug 31, 2005 8.259 8.854 8.259 8.788 41,257 +0.48(+5.80%)
Aug 30, 2005 8.165 8.344 8.127 8.306 46,429 +0.08(+1.03%)
Aug 29, 2005 8.117 8.250 8.061 8.221 17,382 +0.15(+1.87%)
Aug 26, 2005 7.929 8.183 7.929 8.070 76,387 +0.09(+1.18%)
Aug 25, 2005 8.004 8.070 7.929 7.976 22,581 +0.06(+0.72%)
Aug 24, 2005 7.919 8.131 7.900 7.919 28,584 -0.10(-1.29%)
Aug 23, 2005 8.165 8.306 8.023 8.023 43,332 -0.25(-2.97%)
Aug 22, 2005 8.136 8.268 8.080 8.268 15,789 +0.25(+3.06%)
Aug 19, 2005 7.938 8.042 7.938 8.023 11,759 -0.01(-0.12%)
Aug 18, 2005 8.032 8.259 8.023 8.032 39,162 +0.00(+0.00%)
Aug 17, 2005 8.051 8.117 8.032 8.032 6,050 +0.00(+0.00%)
Aug 16, 2005 8.014 8.231 8.014 8.032 9,153 +0.01(+0.12%)
Aug 15, 2005 8.117 8.212 8.023 8.023 79,913 -0.27(-3.30%)
Aug 12, 2005 8.193 8.306 8.127 8.297 14,938 +0.24(+2.93%)
Aug 11, 2005 8.240 8.240 8.061 8.061 6,158 -0.01(-0.12%)
Aug 10, 2005 8.070 8.155 8.023 8.070 22,759 +0.04(+0.47%)
Aug 09, 2005 7.947 8.032 7.938 8.032 11,704 +0.08(+1.07%)
Aug 08, 2005 7.938 7.966 7.929 7.947 5,296 +0.02(+0.24%)
Aug 05, 2005 7.872 7.947 7.844 7.929 17,895 +0.08(+1.08%)
Aug 04, 2005 7.900 8.032 7.796 7.844 33,081 +0.06(+0.73%)
Aug 03, 2005 7.919 7.929 7.768 7.787 19,276 -0.20(-2.48%)
Aug 02, 2005 7.872 7.985 7.787 7.985 34,522 +0.04(+0.47%)
Aug 01, 2005 7.778 7.985 7.778 7.947 40,042 +0.16(+2.06%)
Jul 29, 2005 7.815 7.844 7.787 7.787 16,772 -0.04(-0.48%)
Jul 28, 2005 7.863 7.995 7.787 7.825 11,053 +0.06(+0.73%)
Jul 27, 2005 7.768 7.985 7.768 7.768 17,590 -0.02(-0.24%)
Jul 26, 2005 7.759 7.844 7.740 7.787 28,470 +0.01(+0.12%)
Jul 25, 2005 7.910 7.976 7.730 7.778 52,777 -0.10(-1.32%)
Jul 22, 2005 7.796 7.929 7.787 7.881 27,227 +0.07(+0.85%)
Jul 21, 2005 7.919 7.929 7.787 7.815 45,981 -0.10(-1.31%)
Jul 20, 2005 7.796 8.014 7.787 7.919 19,658 +0.12(+1.57%)
Jul 19, 2005 7.787 7.900 7.768 7.796 93,892 -0.02(-0.24%)
Jul 18, 2005 7.768 7.863 7.768 7.815 12,609 -0.03(-0.36%)
Jul 15, 2005 7.900 7.919 7.796 7.844 37,290 -0.04(-0.48%)
Jul 14, 2005 7.655 7.985 7.645 7.881 66,009 +0.17(+2.20%)
Jul 13, 2005 7.674 8.023 7.457 7.712 265,510 -0.86(-10.02%)
Jul 12, 2005 8.495 8.627 8.495 8.570 12,934 +0.01(+0.11%)
Jul 11, 2005 8.552 8.580 8.476 8.561 46,307 -0.08(-0.87%)
Jul 08, 2005 8.618 8.740 8.552 8.637 23,936 +0.02(+0.22%)
Jul 07, 2005 8.495 8.778 8.438 8.618 68,529 +0.12(+1.44%)
Jul 06, 2005 8.674 8.674 8.457 8.495 18,366 -0.12(-1.42%)
Jul 05, 2005 8.589 8.721 8.514 8.618 26,910 -0.08(-0.87%)
Jul 01, 2005 8.882 8.882 8.599 8.693 21,930 -0.12(-1.39%)
Jun 30, 2005 8.797 8.882 8.684 8.816 38,084 +0.13(+1.52%)
Jun 29, 2005 8.570 8.731 8.486 8.684 23,256 +0.13(+1.55%)
Jun 28, 2005 8.703 8.703 8.410 8.552 42,048 -0.01(-0.11%)
Jun 27, 2005 8.221 8.655 8.221 8.561 79,258 +0.32(+3.89%)
Jun 24, 2005 8.311 8.401 8.183 8.240 771,685 -0.09(-1.13%)
Jun 23, 2005 8.448 8.448 8.268 8.334 57,297 -0.12(-1.40%)
Jun 22, 2005 8.486 8.873 8.099 8.452 70,474 -0.01(-0.17%)
Jun 21, 2005 8.542 8.637 8.334 8.467 111,638 -0.11(-1.32%)
Jun 20, 2005 8.523 8.797 8.221 8.580 78,003 +0.04(+0.44%)
Jun 17, 2005 8.552 8.788 8.004 8.542 109,838 -0.14(-1.63%)
Jun 16, 2005 8.542 8.684 8.523 8.684 18,899 +0.03(+0.33%)
Jun 15, 2005 8.618 8.655 8.419 8.655 85,841 +0.16(+1.89%)
Jun 14, 2005 8.552 8.627 8.391 8.495 61,120 -0.08(-0.88%)
Jun 13, 2005 8.665 8.806 8.533 8.570 36,926 -0.25(-2.78%)
Jun 10, 2005 8.665 8.873 8.637 8.816 15,723 +0.15(+1.74%)
Jun 09, 2005 8.429 8.778 8.429 8.665 42,295 +0.23(+2.68%)
Jun 08, 2005 8.401 8.599 8.401 8.438 20,139 +0.01(+0.11%)
Jun 07, 2005 8.599 8.608 8.372 8.429 55,672 -0.04(-0.45%)
Jun 06, 2005 8.448 8.580 8.448 8.467 39,044 -0.03(-0.33%)
Jun 03, 2005 8.561 8.570 8.495 8.495 106,802 -0.09(-1.10%)
Jun 02, 2005 8.552 8.637 8.504 8.589 19,902 +0.00(+0.00%)
Jun 01, 2005 8.363 8.608 8.363 8.589 45,050 +0.20(+2.36%)
May 31, 2005 8.438 8.438 8.382 8.391 69,659 -0.03(-0.34%)
May 27, 2005 8.514 8.514 8.401 8.419 79,259 -0.12(-1.44%)
May 26, 2005 8.410 8.589 8.344 8.542 55,146 +0.13(+1.57%)
May 25, 2005 8.382 8.438 8.334 8.410 43,705 -0.01(-0.11%)
May 24, 2005 8.306 8.448 8.306 8.419 27,121 +0.06(+0.68%)
May 23, 2005 8.334 8.552 8.334 8.363 33,752 +0.01(+0.11%)
May 20, 2005 8.448 8.486 8.089 8.353 85,260 +0.00(+0.00%)
May 19, 2005 8.457 8.552 8.259 8.353 272,110 -0.20(-2.32%)
May 18, 2005 8.334 8.589 8.334 8.552 36,551 +0.24(+2.84%)
May 17, 2005 7.938 8.316 7.796 8.316 23,469 +0.27(+3.40%)
May 16, 2005 7.947 8.165 7.891 8.042 51,475 +0.19(+2.40%)
May 13, 2005 8.174 8.202 7.806 7.853 45,800 -0.35(-4.26%)
May 12, 2005 8.580 8.797 8.165 8.202 47,118 -0.29(-3.44%)
May 11, 2005 8.580 8.740 8.495 8.495 31,646 -0.17(-1.96%)
May 10, 2005 8.929 9.108 8.570 8.665 88,276 -0.23(-2.55%)
May 09, 2005 8.486 9.137 8.476 8.891 91,047 +0.39(+4.55%)
May 06, 2005 8.703 8.703 8.438 8.504 114,649 +0.01(+0.11%)
May 05, 2005 8.637 8.637 8.457 8.495 332,267 -0.18(-2.07%)
May 04, 2005 8.684 8.703 8.608 8.674 186,770 +0.05(+0.55%)
May 03, 2005 8.684 8.684 8.495 8.627 67,923 -0.02(-0.22%)
May 02, 2005 8.533 8.674 8.382 8.646 30,399 -0.02(-0.22%)
Apr 29, 2005 8.788 9.033 8.599 8.665 32,322 -0.11(-1.29%)
Apr 28, 2005 8.806 8.929 8.741 8.778 73,883 -0.12(-1.38%)
Apr 27, 2005 8.967 9.033 8.882 8.901 6,841 -0.09(-1.05%)
Apr 26, 2005 9.203 9.231 8.995 8.995 20,058 -0.27(-2.95%)
Apr 25, 2005 9.495 9.495 9.212 9.269 79,948 -0.18(-1.90%)
Apr 22, 2005 9.628 9.628 9.307 9.448 53,774 -0.30(-3.10%)
Apr 21, 2005 9.703 9.816 9.580 9.750 18,884 +0.17(+1.77%)
Apr 20, 2005 10.01 10.01 9.580 9.580 53,128 -0.30(-3.06%)
Apr 19, 2005 9.911 9.911 9.779 9.882 35,927 -0.03(-0.29%)
Apr 18, 2005 10.05 10.05 9.826 9.911 81,287 +0.00(+0.00%)
Apr 15, 2005 10.15 10.15 9.911 9.911 18,841 -0.17(-1.69%)
Apr 14, 2005 10.26 10.40 10.07 10.08 37,288 -0.03(-0.28%)
Apr 13, 2005 10.26 10.41 10.10 10.11 88,790 -0.25(-2.46%)
Apr 12, 2005 10.19 10.41 10.10 10.36 100,855 +0.09(+0.92%)
Apr 11, 2005 10.04 10.43 10.04 10.27 198,596 +0.15(+1.49%)
Apr 08, 2005 10.37 10.37 10.12 10.12 18,735 -0.22(-2.10%)
Apr 07, 2005 10.38 10.38 10.17 10.34 40,716 -0.09(-0.82%)
Apr 06, 2005 10.50 10.52 10.36 10.42 18,365 +0.05(+0.46%)
Apr 05, 2005 10.30 10.52 10.30 10.37 35,117 -0.05(-0.45%)
Apr 04, 2005 10.44 10.52 10.24 10.42 25,344 -0.02(-0.18%)
Apr 01, 2005 10.50 10.57 10.29 10.44 49,668 +0.00(+0.00%)
Mar 31, 2005 10.41 10.63 10.29 10.44 60,372 -0.01(-0.09%)
Mar 30, 2005 10.38 10.62 10.32 10.45 27,518 +0.17(+1.65%)
Mar 29, 2005 10.51 10.65 10.28 10.28 71,766 -0.18(-1.71%)
Mar 28, 2005 10.18 10.70 10.18 10.46 43,780 +0.24(+2.31%)
Mar 24, 2005 10.17 10.37 10.17 10.22 14,178 +0.01(+0.09%)
Mar 23, 2005 10.18 10.45 10.11 10.21 44,513 -0.17(-1.64%)
Mar 22, 2005 10.05 10.77 10.05 10.38 36,204 +0.14(+1.34%)
Mar 21, 2005 10.31 10.67 10.15 10.25 68,454 +0.00(+0.05%)
Mar 18, 2005 10.10 10.58 10.01 10.24 194,635 +0.09(+0.93%)
Mar 17, 2005 9.741 10.57 9.741 10.15 388,138 -0.06(-0.56%)
Mar 16, 2005 10.20 10.61 10.20 10.20 32,459 -0.08(-0.83%)
Mar 15, 2005 10.43 10.43 10.28 10.29 17,439 +0.00(+0.00%)
Mar 14, 2005 10.24 10.34 9.986 10.29 29,647 -0.02(-0.18%)
Mar 11, 2005 10.32 10.53 10.15 10.31 42,486 +0.02(+0.18%)
Mar 10, 2005 10.20 10.42 10.15 10.29 41,743 +0.00(+0.00%)
Mar 09, 2005 10.34 10.78 10.19 10.29 38,763 -0.09(-0.91%)
Mar 08, 2005 10.38 10.69 10.27 10.38 23,299 -0.17(-1.61%)
Mar 07, 2005 10.66 10.89 10.35 10.55 7,888 -0.01(-0.09%)
Mar 04, 2005 10.72 10.87 10.35 10.56 20,600 -0.05(-0.44%)
Mar 03, 2005 10.37 10.86 10.25 10.61 45,480 +0.32(+3.12%)
Mar 02, 2005 10.38 10.48 10.29 10.29 32,269 -0.13(-1.27%)
Mar 01, 2005 9.949 10.53 9.949 10.42 36,907 +0.38(+3.76%)
Feb 28, 2005 9.873 10.04 9.798 10.04 23,380 +0.06(+0.57%)
Feb 25, 2005 9.788 10.01 9.618 9.986 22,897 +0.07(+0.67%)
Feb 24, 2005 9.864 9.958 9.769 9.920 16,480 +0.17(+1.74%)
Feb 23, 2005 10.19 10.19 9.722 9.750 26,207 -0.27(-2.73%)
Feb 22, 2005 10.03 10.31 9.939 10.02 67,882 -0.09(-0.84%)
Feb 18, 2005 10.31 10.31 10.11 10.11 10,878 -0.10(-1.02%)
Feb 17, 2005 10.10 10.28 10.10 10.21 101,370 +0.09(+0.93%)
Feb 16, 2005 10.12 10.19 10.11 10.12 53,179 -0.10(-1.02%)
Feb 15, 2005 10.31 10.42 10.04 10.22 49,059 +0.01(+0.09%)
Feb 14, 2005 10.25 10.32 10.11 10.21 16,252 -0.20(-1.90%)
Feb 11, 2005 10.10 10.57 10.02 10.41 17,421 +0.29(+2.89%)
Feb 10, 2005 10.40 10.43 10.10 10.12 15,151 -0.03(-0.28%)
Feb 09, 2005 10.16 10.41 10.05 10.15 25,136 -0.20(-1.92%)
Feb 08, 2005 10.51 10.52 10.16 10.35 23,543 -0.17(-1.62%)
Feb 07, 2005 10.62 10.62 10.29 10.51 61,136 -0.13(-1.24%)
Feb 04, 2005 9.684 10.68 9.684 10.65 59,540 +0.76(+7.74%)
Feb 03, 2005 10.10 10.10 9.495 9.882 63,591 +0.02(+0.19%)
Feb 02, 2005 9.967 10.09 9.713 9.864 9,243 -0.18(-1.79%)
Feb 01, 2005 9.646 10.25 9.646 10.04 91,207 +0.24(+2.41%)
Jan 31, 2005 9.807 9.873 9.552 9.807 70,943 +0.10(+1.07%)
Jan 28, 2005 9.656 9.750 9.571 9.703 43,761 -0.02(-0.19%)
Jan 27, 2005 9.628 9.911 9.580 9.722 43,755 +0.02(+0.24%)
Jan 26, 2005 9.684 9.807 9.562 9.698 63,310 +0.13(+1.33%)
Jan 25, 2005 9.467 9.675 9.392 9.571 108,233 -0.10(-1.07%)
Jan 24, 2005 9.694 9.750 9.609 9.675 31,171 +0.09(+0.99%)
Jan 21, 2005 9.939 9.939 9.533 9.580 27,988 -0.21(-2.12%)
Jan 20, 2005 9.911 9.911 9.495 9.788 27,970 -0.08(-0.77%)
Jan 19, 2005 9.543 9.864 9.543 9.864 121,588 +0.15(+1.55%)
Jan 18, 2005 9.854 9.873 9.543 9.713 73,566 -0.27(-2.74%)
Jan 14, 2005 10.04 10.04 9.911 9.986 24,283 +0.02(+0.19%)
Jan 13, 2005 10.09 10.10 9.816 9.967 85,902 -0.03(-0.28%)
Jan 12, 2005 9.901 10.19 9.901 9.996 93,796 -0.04(-0.38%)
Jan 11, 2005 10.24 10.34 9.835 10.03 154,299 -0.35(-3.36%)
Jan 10, 2005 10.28 10.46 10.24 10.38 93,272 -0.05(-0.45%)
Jan 07, 2005 10.52 10.56 10.33 10.43 70,702 -0.07(-0.63%)
Jan 06, 2005 10.72 10.73 10.34 10.50 104,717 -0.34(-3.14%)
Jan 05, 2005 11.02 11.11 10.48 10.84 102,178 -0.34(-3.03%)
Jan 04, 2005 11.94 11.94 11.07 11.18 110,435 -0.68(-5.73%)
Jan 03, 2005 11.61 11.86 11.52 11.86 171,081 +0.25(+2.20%)
Dec 31, 2004 11.52 11.70 11.33 11.60 103,084 +0.14(+1.24%)
Dec 30, 2004 11.46 11.51 11.36 11.46 82,637 -0.01(-0.08%)
Dec 29, 2004 11.71 11.85 11.37 11.47 40,682 -0.28(-2.41%)
Dec 28, 2004 11.51 11.75 11.41 11.75 105,521 +0.31(+2.72%)
Dec 27, 2004 11.51 11.51 11.16 11.44 205,216 +0.06(+0.50%)
Dec 23, 2004 11.19 11.44 11.12 11.38 84,756 +0.24(+2.12%)
Dec 22, 2004 10.60 11.19 10.60 11.15 79,882 +0.53(+4.98%)
Dec 21, 2004 10.41 10.69 10.36 10.62 220,154 +0.16(+1.53%)
Dec 20, 2004 10.22 10.48 10.09 10.46 295,269 +0.44(+4.43%)
Dec 17, 2004 9.448 10.11 9.411 10.01 217,611 +0.51(+5.36%)
Dec 16, 2004 9.580 9.590 9.401 9.505 61,342 +0.06(+0.60%)
Dec 15, 2004 9.590 9.628 9.393 9.448 35,385 -0.01(-0.10%)
Dec 14, 2004 9.203 9.552 9.203 9.458 130,206 -0.08(-0.79%)
Dec 13, 2004 9.439 9.600 9.363 9.533 52,866 +0.12(+1.30%)
Dec 10, 2004 9.363 9.477 9.297 9.411 95,986 -0.08(-0.80%)
Dec 09, 2004 9.250 9.552 9.250 9.486 82,425 +0.16(+1.72%)
Dec 08, 2004 8.957 9.580 8.957 9.326 103,614 +0.27(+3.02%)
Dec 07, 2004 9.127 9.203 8.967 9.052 70,241 -0.16(-1.74%)
Dec 06, 2004 8.769 9.495 8.769 9.212 122,896 +0.31(+3.50%)
Dec 03, 2004 8.806 9.241 8.363 8.901 197,482 +0.04(+0.43%)
Dec 02, 2004 9.005 9.071 8.862 8.863 273,021 -0.19(-2.09%)
Dec 01, 2004 9.014 9.250 9.014 9.052 47,675 -0.01(-0.10%)
Nov 30, 2004 9.052 9.175 8.910 9.061 37,716 -0.13(-1.44%)
Nov 29, 2004 9.203 9.241 9.052 9.193 50,535 +0.12(+1.35%)
Nov 26, 2004 9.061 9.222 9.005 9.071 9,217 -0.02(-0.21%)
Nov 24, 2004 9.156 9.156 8.873 9.090 63,779 -0.02(-0.21%)
Nov 23, 2004 9.108 9.108 8.882 9.108 68,652 +0.01(+0.10%)
Nov 22, 2004 8.967 9.099 8.873 9.099 51,277 +0.15(+1.69%)
Nov 19, 2004 8.806 8.976 8.806 8.948 20,765 -0.04(-0.42%)
Nov 18, 2004 8.957 8.986 8.939 8.986 51,065 +0.04(+0.42%)
Nov 17, 2004 8.957 9.061 8.825 8.948 68,228 -0.02(-0.21%)
Nov 16, 2004 8.995 8.995 8.920 8.967 83,378 -0.21(-2.26%)
Nov 15, 2004 9.071 9.175 9.014 9.175 76,174 +0.10(+1.14%)
Nov 12, 2004 8.849 9.080 8.778 9.071 30,830 +0.15(+1.69%)
Nov 11, 2004 8.703 8.933 8.703 8.920 22,354 +0.28(+3.28%)
Nov 10, 2004 8.514 8.835 8.514 8.637 153,832 -0.08(-0.87%)
Nov 09, 2004 8.759 8.759 8.457 8.712 17,163 -0.04(-0.43%)
Nov 08, 2004 8.410 8.863 8.410 8.750 28,181 +0.27(+3.23%)
Nov 05, 2004 8.589 8.684 8.438 8.476 42,378 -0.02(-0.22%)
Nov 04, 2004 8.032 8.504 8.032 8.495 25,744 +0.17(+2.04%)
Nov 03, 2004 8.325 8.325 8.193 8.325 59,965 +0.12(+1.50%)
Nov 02, 2004 8.156 8.391 8.156 8.202 16,951 -0.14(-1.70%)
Nov 01, 2004 8.306 8.391 8.155 8.344 21,506 +0.12(+1.43%)
Oct 29, 2004 8.325 8.372 8.226 8.226 18,222 -0.08(-0.97%)
Oct 28, 2004 8.165 8.344 8.165 8.306 25,850 +0.03(+0.34%)
Oct 27, 2004 8.250 8.353 8.136 8.278 82,213 +0.11(+1.39%)
Oct 26, 2004 8.174 8.259 8.061 8.165 42,060 -0.07(-0.80%)
Oct 25, 2004 8.117 8.268 8.023 8.231 17,480 +0.20(+2.47%)
Oct 22, 2004 8.165 8.221 7.995 8.032 15,150 -0.15(-1.85%)
Oct 21, 2004 7.910 8.212 7.910 8.183 21,718 +0.11(+1.40%)
Oct 20, 2004 8.311 8.311 7.872 8.070 54,667 -0.19(-2.29%)
Oct 19, 2004 8.471 8.627 8.240 8.259 31,995 -0.27(-3.21%)
Oct 18, 2004 8.259 8.570 8.259 8.533 22,036 +0.23(+2.73%)
Oct 15, 2004 8.136 8.344 8.136 8.306 20,553 +0.16(+1.97%)
Oct 14, 2004 8.481 8.561 8.146 8.146 16,315 -0.35(-4.11%)
Oct 13, 2004 8.396 8.608 8.396 8.495 31,677 +0.03(+0.33%)
Oct 12, 2004 8.443 8.504 8.429 8.467 18,010 -0.03(-0.33%)
Oct 11, 2004 8.334 8.514 8.334 8.495 10,700 +0.15(+1.81%)
Oct 08, 2004 8.443 8.608 8.344 8.344 13,349 -0.06(-0.67%)
Oct 07, 2004 8.561 8.637 8.353 8.401 16,209 -0.24(-2.73%)
Oct 06, 2004 8.674 8.844 8.561 8.637 26,698 -0.01(-0.11%)
Oct 05, 2004 8.967 8.967 8.523 8.646 20,129 -0.31(-3.48%)
Oct 04, 2004 9.127 9.165 8.920 8.957 28,817 -0.08(-0.94%)
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.