Skip to main content

Stmicroelectronics ADR (NY: STM )

39.54 -0.56 (-1.40%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.55 10.55 10.39 10.43 2,186,911 +0.13(+1.30%)
May 27, 2005 10.32 10.34 10.22 10.30 2,399,245 +0.14(+1.38%)
May 26, 2005 10.02 10.17 9.979 10.16 2,872,260 +0.32(+3.20%)
May 25, 2005 9.858 9.898 9.784 9.845 1,738,367 -0.07(-0.68%)
May 24, 2005 9.805 9.918 9.784 9.912 2,358,509 -0.05(-0.47%)
May 23, 2005 9.918 10.01 9.872 9.959 1,613,025 -0.03(-0.27%)
May 20, 2005 9.939 10.03 9.885 9.986 2,296,584 -0.04(-0.40%)
May 19, 2005 10.02 10.06 9.992 10.03 1,184,477 -0.11(-1.06%)
May 18, 2005 9.918 10.16 9.898 10.13 1,344,586 +0.29(+3.00%)
May 17, 2005 9.738 9.892 9.724 9.838 1,180,448 -0.07(-0.74%)
May 16, 2005 9.771 9.925 9.751 9.912 1,538,716 +0.16(+1.65%)
May 13, 2005 9.617 9.885 9.583 9.751 2,311,954 +0.30(+3.19%)
May 12, 2005 9.490 9.550 9.409 9.449 1,370,400 -0.03(-0.35%)
May 11, 2005 9.449 9.503 9.376 9.483 1,222,228 +0.02(+0.21%)
May 10, 2005 9.503 9.516 9.436 9.463 1,251,624 -0.23(-2.42%)
May 09, 2005 9.583 9.704 9.583 9.697 1,205,964 -0.01(-0.07%)
May 06, 2005 9.758 9.764 9.650 9.704 585,076 -0.05(-0.55%)
May 05, 2005 9.784 9.838 9.724 9.758 930,063 -0.02(-0.21%)
May 04, 2005 9.604 9.831 9.604 9.778 1,859,530 +0.19(+1.96%)
May 03, 2005 9.510 9.691 9.503 9.590 1,460,377 +0.19(+2.00%)
May 02, 2005 9.443 9.469 9.356 9.402 1,139,563 -0.11(-1.20%)
Apr 29, 2005 9.590 9.617 9.382 9.516 1,525,436 +0.03(+0.28%)
Apr 28, 2005 9.543 9.610 9.456 9.490 3,039,979 -0.39(-3.93%)
Apr 27, 2005 9.865 9.945 9.784 9.878 5,091,402 -0.58(-5.57%)
Apr 26, 2005 10.40 10.56 10.35 10.46 4,607,494 -0.13(-1.20%)
Apr 25, 2005 10.49 10.60 10.45 10.59 2,460,573 +0.09(+0.89%)
Apr 22, 2005 10.61 10.62 10.41 10.49 1,631,081 +0.01(+0.06%)
Apr 21, 2005 10.52 10.54 10.34 10.49 2,267,636 +0.38(+3.78%)
Apr 20, 2005 10.21 10.23 10.07 10.11 1,579,899 -0.16(-1.57%)
Apr 19, 2005 10.29 10.31 10.16 10.27 1,958,013 +0.10(+0.99%)
Apr 18, 2005 10.14 10.22 10.07 10.17 1,580,198 +0.03(+0.26%)
Apr 15, 2005 10.23 10.29 10.10 10.14 2,824,660 -0.36(-3.38%)
Apr 14, 2005 10.60 10.61 10.49 10.49 1,073,908 -0.21(-1.94%)
Apr 13, 2005 10.80 10.83 10.67 10.70 1,972,636 -0.29(-2.62%)
Apr 12, 2005 10.88 11.00 10.80 10.99 1,661,521 -0.06(-0.55%)
Apr 11, 2005 11.06 11.12 10.99 11.05 1,400,094 +0.09(+0.86%)
Apr 08, 2005 10.94 10.98 10.90 10.96 1,798,203 +0.05(+0.49%)
Apr 07, 2005 10.88 10.95 10.86 10.90 1,527,226 +0.01(+0.06%)
Apr 06, 2005 10.92 10.96 10.87 10.90 1,738,218 +0.01(+0.12%)
Apr 05, 2005 10.90 10.92 10.82 10.88 1,736,875 -0.13(-1.16%)
Apr 04, 2005 10.98 11.06 10.91 11.01 1,424,565 -0.09(-0.84%)
Apr 01, 2005 11.27 11.29 11.07 11.10 1,295,195 -0.06(-0.54%)
Mar 31, 2005 11.27 11.28 11.12 11.16 1,312,057 -0.09(-0.83%)
Mar 30, 2005 11.16 11.33 11.14 11.26 1,803,127 +0.20(+1.82%)
Mar 29, 2005 11.17 11.21 11.05 11.06 1,773,433 -0.16(-1.43%)
Mar 28, 2005 11.24 11.35 11.21 11.22 968,860 -0.04(-0.36%)
Mar 24, 2005 11.39 11.41 11.26 11.26 929,317 +0.02(+0.18%)
Mar 23, 2005 11.27 11.31 11.21 11.24 2,111,556 -0.03(-0.30%)
Mar 22, 2005 11.43 11.51 11.25 11.27 2,156,769 -0.08(-0.71%)
Mar 21, 2005 11.42 11.42 11.33 11.35 2,098,276 -0.09(-0.76%)
Mar 18, 2005 11.54 11.55 11.33 11.44 2,911,504 -0.16(-1.39%)
Mar 17, 2005 11.63 11.66 11.55 11.60 1,444,859 -0.05(-0.46%)
Mar 16, 2005 11.69 11.79 11.61 11.65 1,536,627 -0.03(-0.29%)
Mar 15, 2005 11.94 11.96 11.67 11.69 1,295,941 -0.26(-2.19%)
Mar 14, 2005 11.94 11.98 11.82 11.95 986,765 -0.03(-0.28%)
Mar 11, 2005 12.20 12.25 11.95 11.98 2,354,480 -0.10(-0.83%)
Mar 10, 2005 12.10 12.14 11.97 12.08 1,864,305 +0.13(+1.12%)
Mar 09, 2005 11.97 12.04 11.92 11.95 1,752,841 -0.02(-0.17%)
Mar 08, 2005 12.07 12.12 11.94 11.97 1,108,973 -0.09(-0.78%)
Mar 07, 2005 11.92 12.12 11.90 12.06 1,268,784 +0.04(+0.33%)
Mar 04, 2005 12.10 12.12 12.00 12.02 1,568,410 +0.03(+0.22%)
Mar 03, 2005 12.17 12.17 11.96 12.00 2,647,242 -0.08(-0.67%)
Mar 02, 2005 12.05 12.23 12.02 12.08 1,521,705 -0.22(-1.80%)
Mar 01, 2005 12.07 12.32 12.07 12.30 3,734,580 +0.38(+3.15%)
Feb 28, 2005 11.98 12.05 11.89 11.92 1,596,612 -0.14(-1.17%)
Feb 25, 2005 11.90 12.23 11.88 12.06 1,712,851 +0.14(+1.18%)
Feb 24, 2005 11.83 11.95 11.71 11.92 2,284,349 +0.17(+1.48%)
Feb 23, 2005 11.90 11.92 11.71 11.75 1,802,977 +0.08(+0.69%)
Feb 22, 2005 11.56 11.90 11.54 11.67 2,981,934 +0.42(+3.69%)
Feb 18, 2005 11.23 11.33 11.19 11.25 1,536,925 -0.12(-1.06%)
Feb 17, 2005 11.50 11.53 11.33 11.37 1,630,633 -0.20(-1.74%)
Feb 16, 2005 11.57 11.57 11.45 11.57 1,066,596 -0.13(-1.15%)
Feb 15, 2005 11.65 11.83 11.61 11.71 1,996,958 -0.06(-0.51%)
Feb 14, 2005 11.79 11.82 11.66 11.77 1,635,408 +0.07(+0.63%)
Feb 11, 2005 11.53 11.79 11.48 11.69 3,735,475 +0.15(+1.34%)
Feb 10, 2005 11.57 11.62 11.48 11.54 1,107,332 +0.07(+0.64%)
Feb 09, 2005 11.60 11.61 11.45 11.47 1,396,961 -0.15(-1.33%)
Feb 08, 2005 11.37 11.66 11.37 11.62 2,561,592 +0.40(+3.52%)
Feb 07, 2005 11.29 11.35 11.19 11.23 1,336,826 -0.05(-0.48%)
Feb 04, 2005 11.00 11.29 10.98 11.28 2,571,739 +0.28(+2.56%)
Feb 03, 2005 11.00 11.01 10.90 11.00 1,066,148 -0.25(-2.20%)
Feb 02, 2005 11.33 11.35 11.19 11.25 1,497,980 -0.23(-1.99%)
Feb 01, 2005 11.36 11.50 11.34 11.47 2,716,180 +0.26(+2.33%)
Jan 31, 2005 11.14 11.33 11.14 11.21 2,169,751 +0.25(+2.26%)
Jan 28, 2005 11.04 11.05 10.87 10.96 2,004,867 -0.13(-1.15%)
Jan 27, 2005 11.12 11.13 10.99 11.09 3,166,216 -0.11(-1.02%)
Jan 26, 2005 11.15 11.22 11.06 11.21 2,508,770 +0.34(+3.08%)
Jan 25, 2005 11.01 11.04 10.81 10.87 2,166,766 -0.03(-0.25%)
Jan 24, 2005 11.04 11.06 10.86 10.90 2,598,299 -0.38(-3.33%)
Jan 21, 2005 11.27 11.32 11.16 11.27 3,734,878 +0.03(+0.30%)
Jan 20, 2005 11.24 11.38 11.23 11.24 3,762,483 -0.17(-1.53%)
Jan 19, 2005 11.63 11.65 11.38 11.41 1,980,843 -0.08(-0.70%)
Jan 18, 2005 11.25 11.53 11.21 11.49 4,620,326 -0.25(-2.17%)
Jan 14, 2005 11.80 11.81 11.65 11.75 2,730,206 -0.13(-1.13%)
Jan 13, 2005 11.87 12.01 11.81 11.88 1,568,261 -0.14(-1.17%)
Jan 12, 2005 11.97 12.02 11.88 12.02 1,631,677 +0.12(+1.01%)
Jan 11, 2005 12.09 12.10 11.88 11.90 2,667,536 -0.54(-4.31%)
Jan 10, 2005 12.42 12.63 12.39 12.44 1,835,805 +0.17(+1.42%)
Jan 07, 2005 12.46 12.46 12.18 12.26 2,208,398 -0.01(-0.11%)
Jan 06, 2005 12.41 12.45 12.26 12.28 1,569,902 -0.13(-1.03%)
Jan 05, 2005 12.47 12.53 12.37 12.40 2,505,338 -0.11(-0.91%)
Jan 04, 2005 12.81 12.83 12.44 12.52 2,599,493 -0.27(-2.15%)
Jan 03, 2005 13.00 13.05 12.77 12.79 1,594,224 -0.15(-1.19%)
Dec 31, 2004 12.92 13.03 12.89 12.95 1,637,795 +0.03(+0.21%)
Dec 30, 2004 12.96 13.00 12.89 12.92 988,556 -0.07(-0.52%)
Dec 29, 2004 12.91 13.00 12.91 12.99 1,537,970 -0.06(-0.46%)
Dec 28, 2004 13.01 13.10 12.99 13.05 1,125,238 +0.09(+0.67%)
Dec 27, 2004 13.03 13.07 12.96 12.96 1,154,783 +0.06(+0.47%)
Dec 23, 2004 12.91 12.93 12.84 12.90 840,832 +0.04(+0.31%)
Dec 22, 2004 12.90 12.93 12.82 12.86 1,304,297 -0.09(-0.67%)
Dec 21, 2004 12.89 13.01 12.82 12.95 1,391,290 +0.28(+2.22%)
Dec 20, 2004 12.78 12.80 12.59 12.67 1,500,815 -0.15(-1.20%)
Dec 17, 2004 12.87 12.92 12.77 12.82 2,536,971 -0.15(-1.14%)
Dec 16, 2004 13.09 13.15 12.89 12.97 1,803,425 -0.27(-2.07%)
Dec 15, 2004 13.26 13.30 13.18 13.24 1,426,953 +0.02(+0.15%)
Dec 14, 2004 13.14 13.24 13.14 13.22 1,680,919 -0.01(-0.05%)
Dec 13, 2004 13.14 13.28 13.09 13.23 1,301,313 +0.11(+0.82%)
Dec 10, 2004 13.12 13.17 13.04 13.12 1,649,882 -0.22(-1.66%)
Dec 09, 2004 13.19 13.39 13.07 13.34 3,642,364 -0.15(-1.14%)
Dec 08, 2004 13.52 13.54 13.38 13.50 1,701,511 -0.06(-0.44%)
Dec 07, 2004 13.76 13.86 13.55 13.56 2,424,015 -0.12(-0.88%)
Dec 06, 2004 13.65 13.77 13.59 13.68 1,032,127 -0.01(-0.10%)
Dec 03, 2004 13.72 13.83 13.66 13.69 3,373,775 +0.28(+2.10%)
Dec 02, 2004 13.52 13.54 13.40 13.41 2,626,800 -0.13(-0.94%)
Dec 01, 2004 13.34 13.56 13.28 13.54 2,325,383 +0.13(+1.00%)
Nov 30, 2004 13.63 13.64 13.36 13.40 3,192,925 -0.14(-1.04%)
Nov 29, 2004 13.73 13.78 13.52 13.54 1,509,022 +0.05(+0.40%)
Nov 26, 2004 13.44 13.51 13.41 13.49 1,060,478 -0.02(-0.15%)
Nov 24, 2004 13.61 13.62 13.43 13.51 2,222,872 -0.17(-1.23%)
Nov 23, 2004 13.77 13.85 13.56 13.68 1,175,822 -0.13(-0.97%)
Nov 22, 2004 13.70 13.82 13.64 13.81 1,865,350 +0.13(+0.93%)
Nov 19, 2004 14.12 14.12 13.68 13.68 3,706,378 -0.43(-3.04%)
Nov 18, 2004 14.02 14.16 13.96 14.11 3,141,595 +0.11(+0.77%)
Nov 17, 2004 13.83 14.18 13.81 14.01 2,652,017 +0.46(+3.36%)
Nov 16, 2004 13.60 13.61 13.50 13.55 2,461,767 -0.17(-1.27%)
Nov 15, 2004 13.71 13.77 13.66 13.73 2,823,466 +0.00(+0.00%)
Nov 12, 2004 13.62 13.77 13.50 13.73 3,009,240 +0.14(+1.04%)
Nov 11, 2004 13.31 13.64 13.28 13.58 3,763,378 +0.46(+3.47%)
Nov 10, 2004 13.32 13.36 13.11 13.13 4,486,032 -0.09(-0.71%)
Nov 09, 2004 13.20 13.30 13.18 13.22 3,730,551 +0.03(+0.20%)
Nov 08, 2004 13.18 13.26 13.15 13.20 4,304,585 +0.29(+2.23%)
Nov 05, 2004 12.85 12.99 12.84 12.91 1,979,649 +0.19(+1.48%)
Nov 04, 2004 12.54 12.75 12.51 12.72 2,478,777 +0.20(+1.61%)
Nov 03, 2004 12.83 12.85 12.51 12.52 4,459,919 +0.17(+1.41%)
Nov 02, 2004 12.34 12.48 12.31 12.34 1,559,606 -0.11(-0.91%)
Nov 01, 2004 12.40 12.49 12.37 12.46 933,794 +0.05(+0.43%)
Oct 29, 2004 12.36 12.45 12.32 12.40 1,138,817 +0.05(+0.43%)
Oct 28, 2004 12.31 12.45 12.28 12.35 3,694,739 +0.04(+0.33%)
Oct 27, 2004 12.03 12.35 12.00 12.31 3,804,413 +0.29(+2.40%)
Oct 26, 2004 11.98 12.04 11.92 12.02 1,978,903 -0.03(-0.22%)
Oct 25, 2004 12.01 12.14 11.99 12.05 3,543,882 +0.07(+0.56%)
Oct 22, 2004 12.18 12.19 11.89 11.98 3,254,552 -0.23(-1.87%)
Oct 21, 2004 11.93 12.24 11.90 12.21 7,439,914 +0.35(+2.94%)
Oct 20, 2004 11.75 11.90 11.72 11.86 2,590,988 +0.17(+1.43%)
Oct 19, 2004 11.87 11.93 11.65 11.69 3,471,661 -0.03(-0.29%)
Oct 18, 2004 11.64 11.74 11.56 11.73 1,494,399 -0.01(-0.11%)
Oct 15, 2004 11.70 11.81 11.64 11.74 3,008,942 +0.25(+2.22%)
Oct 14, 2004 11.67 11.72 11.47 11.49 3,726,970 -0.13(-1.10%)
Oct 13, 2004 11.69 11.73 11.59 11.61 2,728,266 +0.10(+0.87%)
Oct 12, 2004 11.45 11.56 11.40 11.51 2,242,867 -0.31(-2.61%)
Oct 11, 2004 11.78 11.86 11.73 11.82 1,300,268 -0.05(-0.40%)
Oct 08, 2004 12.00 12.08 11.82 11.87 2,925,679 -0.10(-0.84%)
Oct 07, 2004 12.07 12.13 11.96 11.97 2,012,477 -0.19(-1.54%)
Oct 06, 2004 11.97 12.20 11.93 12.16 1,313,698 +0.12(+1.00%)
Oct 05, 2004 12.04 12.16 11.99 12.04 2,132,745 -0.06(-0.50%)
Oct 04, 2004 12.14 12.22 12.08 12.10 2,166,319 +0.01(+0.06%)
Oct 01, 2004 11.72 12.19 11.69 12.09 4,343,381 +0.51(+4.40%)
Sep 30, 2004 11.61 11.73 11.53 11.58 2,089,622 -0.10(-0.86%)
Sep 29, 2004 11.52 11.70 11.50 11.68 2,613,221 +0.11(+0.98%)
Sep 28, 2004 11.59 11.62 11.48 11.57 2,214,366 +0.00(+0.00%)
Sep 27, 2004 11.59 11.69 11.52 11.57 1,862,067 -0.19(-1.60%)
Sep 24, 2004 11.96 11.98 11.69 11.75 3,004,764 -0.13(-1.13%)
Sep 23, 2004 11.99 12.00 11.80 11.89 2,911,802 -0.11(-0.95%)
Sep 22, 2004 12.18 12.20 11.98 12.00 2,461,916 -0.52(-4.12%)
Sep 21, 2004 12.49 12.59 12.40 12.52 2,740,651 +0.38(+3.09%)
Sep 20, 2004 11.87 12.23 11.84 12.14 3,908,267 +0.03(+0.28%)
Sep 17, 2004 12.10 12.15 11.99 12.11 1,704,644 +0.17(+1.40%)
Sep 16, 2004 11.90 12.08 11.90 11.94 2,729,013 -0.05(-0.39%)
Sep 15, 2004 12.12 12.17 11.90 11.99 2,060,823 -0.31(-2.56%)
Sep 14, 2004 12.20 12.34 12.16 12.30 2,117,823 +0.10(+0.82%)
Sep 13, 2004 12.20 12.42 12.12 12.20 4,661,361 +0.17(+1.39%)
Sep 10, 2004 11.88 12.14 11.86 12.04 3,631,919 +0.44(+3.75%)
Sep 09, 2004 11.42 11.73 11.31 11.60 5,096,923 +0.54(+4.85%)
Sep 08, 2004 10.99 11.14 10.97 11.06 2,586,511 -0.01(-0.12%)
Sep 07, 2004 11.21 11.23 11.03 11.08 2,260,026 +0.07(+0.67%)
Sep 03, 2004 11.01 11.17 10.96 11.00 2,701,557 -0.52(-4.53%)
Sep 02, 2004 11.32 11.53 11.29 11.53 1,747,021 +0.08(+0.70%)
Sep 01, 2004 11.36 11.50 11.33 11.45 2,218,544 -0.02(-0.18%)
Aug 31, 2004 11.46 11.47 11.32 11.47 1,714,045 +0.01(+0.06%)
Aug 30, 2004 11.55 11.58 11.46 11.46 1,597,059 -0.23(-2.01%)
Aug 27, 2004 11.66 11.77 11.55 11.69 2,465,795 -0.12(-1.02%)
Aug 26, 2004 11.78 11.86 11.74 11.82 1,081,816 -0.03(-0.23%)
Aug 25, 2004 11.69 11.91 11.65 11.84 1,611,832 +0.04(+0.34%)
Aug 24, 2004 12.00 12.01 11.72 11.80 1,936,078 -0.09(-0.73%)
Aug 23, 2004 11.94 12.02 11.88 11.89 2,018,744 -0.07(-0.62%)
Aug 20, 2004 11.82 12.00 11.80 11.96 1,495,891 -0.03(-0.22%)
Aug 19, 2004 12.02 12.12 11.91 11.99 1,937,123 -0.17(-1.43%)
Aug 18, 2004 11.77 12.19 11.75 12.16 2,445,800 +0.29(+2.48%)
Aug 17, 2004 11.84 11.99 11.84 11.87 2,200,191 +0.10(+0.85%)
Aug 16, 2004 11.68 11.84 11.65 11.77 2,039,783 +0.31(+2.69%)
Aug 13, 2004 11.50 11.57 11.35 11.46 3,004,167 +0.27(+2.40%)
Aug 12, 2004 11.26 11.34 11.08 11.19 2,286,736 -0.26(-2.28%)
Aug 11, 2004 11.33 11.47 11.25 11.45 2,633,067 -0.42(-3.56%)
Aug 10, 2004 11.85 11.94 11.79 11.88 1,702,704 +0.13(+1.14%)
Aug 09, 2004 11.84 11.87 11.70 11.74 1,075,997 +0.14(+1.21%)
Aug 06, 2004 11.83 11.86 11.57 11.60 1,760,749 -0.27(-2.31%)
Aug 05, 2004 12.10 12.12 11.87 11.88 1,983,380 -0.23(-1.88%)
Aug 04, 2004 11.87 12.20 11.87 12.10 2,995,811 -0.05(-0.44%)
Aug 03, 2004 12.30 12.36 12.15 12.16 1,680,620 -0.36(-2.84%)
Aug 02, 2004 12.26 12.53 12.24 12.51 3,254,552 +0.01(+0.05%)
Jul 30, 2004 12.43 12.57 12.40 12.51 2,512,202 +0.00(+0.00%)
Jul 29, 2004 12.28 12.61 12.26 12.51 4,056,439 +0.21(+1.75%)
Jul 28, 2004 12.15 12.34 12.02 12.29 2,262,861 -0.11(-0.86%)
Jul 27, 2004 12.45 12.46 12.18 12.40 2,617,847 -0.27(-2.12%)
Jul 26, 2004 12.76 12.78 12.53 12.67 2,146,473 +0.06(+0.48%)
Jul 23, 2004 12.95 12.96 12.53 12.61 3,561,787 -0.65(-4.90%)
Jul 22, 2004 13.15 13.34 13.03 13.26 4,042,412 -0.11(-0.80%)
Jul 21, 2004 13.83 13.83 13.28 13.36 3,915,131 -0.18(-1.34%)
Jul 20, 2004 13.38 13.58 13.30 13.54 2,013,223 +0.16(+1.20%)
Jul 19, 2004 13.38 13.46 13.24 13.38 2,134,088 +0.01(+0.10%)
Jul 16, 2004 13.69 13.71 13.33 13.37 3,072,060 +0.03(+0.20%)
Jul 15, 2004 13.28 13.48 13.26 13.34 5,722,436 -0.34(-2.50%)
Jul 14, 2004 13.69 13.83 13.58 13.68 2,835,254 -0.34(-2.44%)
Jul 13, 2004 13.99 14.05 13.91 14.03 2,046,498 -0.04(-0.29%)
Jul 12, 2004 13.97 14.07 13.84 14.07 2,562,935 -0.19(-1.36%)
Jul 09, 2004 14.24 14.29 14.16 14.26 2,400,140 +0.27(+1.92%)
Jul 08, 2004 14.00 14.19 13.99 13.99 1,872,960 -0.17(-1.23%)
Jul 07, 2004 14.17 14.30 14.14 14.17 2,250,029 +0.06(+0.43%)
Jul 06, 2004 14.29 14.29 14.06 14.11 2,986,112 -0.31(-2.18%)
Jul 02, 2004 14.48 14.54 14.42 14.42 3,086,833 -0.04(-0.28%)
Jul 01, 2004 14.82 14.84 14.36 14.46 2,099,918 -0.29(-1.95%)
Jun 30, 2004 14.62 14.82 14.61 14.75 1,580,646 +0.34(+2.32%)
Jun 29, 2004 14.34 14.42 14.29 14.42 1,227,153 +0.07(+0.51%)
Jun 28, 2004 14.60 14.62 14.25 14.34 1,673,010 -0.05(-0.33%)
Jun 25, 2004 14.26 14.45 14.25 14.39 1,809,692 +0.04(+0.28%)
Jun 24, 2004 14.38 14.50 14.31 14.35 1,542,297 -0.04(-0.28%)
Jun 23, 2004 14.25 14.42 14.11 14.39 1,820,287 +0.09(+0.66%)
Jun 22, 2004 14.14 14.33 14.03 14.29 1,943,091 +0.19(+1.38%)
Jun 21, 2004 14.23 14.29 14.06 14.10 1,576,915 -0.02(-0.14%)
Jun 18, 2004 14.01 14.25 14.01 14.12 1,405,615 -0.03(-0.24%)
Jun 17, 2004 14.30 14.32 14.10 14.15 2,161,544 -0.18(-1.26%)
Jun 16, 2004 14.40 14.43 14.25 14.33 1,016,161 -0.17(-1.20%)
Jun 15, 2004 14.49 14.64 14.46 14.51 1,595,716 +0.17(+1.22%)
Jun 14, 2004 14.31 14.36 14.19 14.33 1,360,552 -0.42(-2.86%)
Jun 10, 2004 14.79 14.80 14.68 14.76 1,200,891 +0.11(+0.78%)
Jun 09, 2004 14.91 14.92 14.64 14.64 1,239,239 -0.55(-3.62%)
Jun 08, 2004 15.03 15.19 14.98 15.19 1,366,222 -0.10(-0.66%)
Jun 07, 2004 15.15 15.35 15.04 15.29 1,604,669 +0.37(+2.47%)
Jun 04, 2004 14.93 15.07 14.86 14.92 1,381,591 +0.30(+2.06%)
Jun 03, 2004 14.59 14.71 14.54 14.62 1,880,421 -0.22(-1.49%)
Jun 02, 2004 14.99 15.00 14.70 14.84 2,398,350 -0.09(-0.63%)
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.