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

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.613 7.652 7.530 7.554 68,608 -0.06(-0.75%)
Mar 30, 2005 7.613 7.637 7.580 7.611 74,046 -0.01(-0.13%)
Mar 29, 2005 7.685 7.714 7.621 7.621 129,268 -0.05(-0.69%)
Mar 28, 2005 7.647 7.702 7.647 7.673 69,026 +0.03(+0.34%)
Mar 24, 2005 7.568 7.687 7.568 7.647 72,373 +0.09(+1.14%)
Mar 23, 2005 7.506 7.561 7.499 7.561 468,962 +0.00(+0.00%)
Mar 22, 2005 7.494 7.589 7.494 7.561 60,241 +0.04(+0.57%)
Mar 21, 2005 7.561 7.561 7.482 7.518 69,026 -0.05(-0.63%)
Mar 18, 2005 7.422 7.566 7.422 7.566 65,679 +0.12(+1.61%)
Mar 17, 2005 7.554 7.575 7.422 7.446 146,001 -0.12(-1.61%)
Mar 16, 2005 7.630 7.676 7.558 7.568 215,865 -0.06(-0.81%)
Mar 15, 2005 7.649 7.683 7.630 7.630 43,089 -0.03(-0.34%)
Mar 14, 2005 7.575 7.685 7.575 7.656 904,039 +0.08(+1.07%)
Mar 11, 2005 7.601 7.611 7.551 7.575 257,699 -0.02(-0.31%)
Mar 10, 2005 7.589 7.647 7.578 7.599 289,493 +0.03(+0.38%)
Mar 09, 2005 7.649 7.659 7.542 7.570 134,288 -0.07(-0.94%)
Mar 08, 2005 7.520 7.649 7.520 7.642 1,076,397 +0.10(+1.30%)
Mar 07, 2005 7.527 7.578 7.499 7.544 1,295,609 +0.02(+0.22%)
Mar 04, 2005 7.410 7.530 7.365 7.527 713,693 +0.12(+1.61%)
Mar 03, 2005 7.494 7.494 7.379 7.408 398,262 -0.10(-1.31%)
Mar 02, 2005 7.637 7.637 7.475 7.506 166,082 -0.11(-1.41%)
Mar 01, 2005 7.420 7.635 7.420 7.613 275,688 +0.21(+2.78%)
Feb 28, 2005 7.434 7.458 7.408 7.408 264,811 -0.00(-0.03%)
Feb 25, 2005 7.386 7.446 7.355 7.410 271,086 +0.01(+0.16%)
Feb 24, 2005 7.374 7.496 7.334 7.398 503,267 -0.02(-0.23%)
Feb 23, 2005 7.587 7.594 7.355 7.415 131,778 -0.15(-1.99%)
Feb 22, 2005 7.566 7.601 7.532 7.566 84,505 -0.00(-0.06%)
Feb 18, 2005 7.592 7.592 7.556 7.570 17,988 -0.01(-0.13%)
Feb 17, 2005 7.649 7.649 7.566 7.580 70,700 +0.04(+0.54%)
Feb 16, 2005 7.589 7.601 7.530 7.539 108,350 -0.04(-0.47%)
Feb 15, 2005 7.630 7.649 7.575 7.575 128,849 -0.05(-0.72%)
Feb 14, 2005 7.733 7.733 7.630 7.630 56,894 -0.07(-0.96%)
Feb 11, 2005 7.740 7.740 7.702 7.704 64,843 -0.02(-0.28%)
Feb 10, 2005 7.805 7.805 7.714 7.726 66,516 -0.08(-1.01%)
Feb 09, 2005 7.709 7.829 7.709 7.805 125,084 +0.10(+1.24%)
Feb 08, 2005 7.601 7.709 7.601 7.709 122,156 +0.08(+1.10%)
Feb 07, 2005 7.601 7.697 7.601 7.625 69,444 +0.01(+0.13%)
Feb 04, 2005 7.697 7.697 7.597 7.616 94,545 -0.03(-0.44%)
Feb 03, 2005 7.637 7.685 7.628 7.649 38,487 -0.01(-0.09%)
Feb 02, 2005 7.685 7.785 7.635 7.656 74,883 -0.05(-0.68%)
Feb 01, 2005 7.589 7.709 7.589 7.709 69,026 +0.14(+1.90%)
Jan 31, 2005 7.644 7.644 7.566 7.566 171,939 +0.01(+0.16%)
Jan 28, 2005 7.697 7.721 7.544 7.554 116,717 -0.13(-1.68%)
Jan 27, 2005 7.757 7.781 7.673 7.683 37,232 -0.05(-0.65%)
Jan 26, 2005 7.769 7.769 7.697 7.733 46,854 -0.04(-0.49%)
Jan 25, 2005 7.747 7.838 7.745 7.771 48,109 +0.02(+0.31%)
Jan 24, 2005 7.795 7.795 7.745 7.747 41,834 -0.09(-1.10%)
Jan 21, 2005 7.781 7.845 7.781 7.833 30,120 +0.03(+0.37%)
Jan 20, 2005 7.781 7.836 7.695 7.805 60,241 -0.00(-0.06%)
Jan 19, 2005 7.860 7.860 7.809 7.809 66,934 -0.00(-0.03%)
Jan 18, 2005 7.709 7.821 7.707 7.812 73,210 +0.13(+1.74%)
Jan 14, 2005 7.613 7.678 7.601 7.678 72,791 +0.10(+1.32%)
Jan 13, 2005 7.578 7.616 7.556 7.578 90,780 +0.02(+0.32%)
Jan 12, 2005 7.589 7.597 7.534 7.554 84,087 -0.00(-0.03%)
Jan 11, 2005 7.637 7.637 7.544 7.556 195,366 -0.06(-0.75%)
Jan 10, 2005 7.542 7.625 7.542 7.613 80,321 +0.11(+1.43%)
Jan 07, 2005 7.494 7.554 7.494 7.506 159,388 -0.04(-0.54%)
Jan 06, 2005 7.561 7.561 7.546 7.546 43,507 -0.01(-0.09%)
Jan 05, 2005 7.589 7.613 7.554 7.554 77,811 -0.07(-0.94%)
Jan 04, 2005 7.769 7.805 7.623 7.625 117,554 -0.14(-1.85%)
Jan 03, 2005 7.912 7.912 7.769 7.769 160,643 -0.13(-1.69%)
Dec 31, 2004 7.895 7.917 7.888 7.903 36,395 +0.01(+0.12%)
Dec 30, 2004 7.907 7.948 7.888 7.893 53,547 -0.01(-0.15%)
Dec 29, 2004 7.910 7.936 7.900 7.905 33,049 -0.04(-0.51%)
Dec 28, 2004 7.912 7.948 7.869 7.946 102,912 +0.20(+2.59%)
Dec 27, 2004 7.601 7.745 7.589 7.745 79,485 +0.14(+1.89%)
Dec 23, 2004 7.506 7.616 7.503 7.601 174,867 +0.13(+1.76%)
Dec 22, 2004 7.410 7.479 7.393 7.470 196,203 +0.06(+0.87%)
Dec 21, 2004 7.398 7.458 7.386 7.405 80,321 +0.04(+0.58%)
Dec 20, 2004 7.566 7.566 7.334 7.362 136,379 -0.19(-2.50%)
Dec 17, 2004 7.544 7.613 7.532 7.551 50,619 -0.02(-0.22%)
Dec 16, 2004 7.482 7.618 7.439 7.568 259,791 +0.09(+1.15%)
Dec 15, 2004 7.350 7.494 7.350 7.482 144,746 +0.15(+2.02%)
Dec 14, 2004 7.315 7.405 7.300 7.334 82,413 +0.01(+0.10%)
Dec 13, 2004 7.305 7.336 7.303 7.327 46,854 +0.02(+0.29%)
Dec 10, 2004 7.303 7.350 7.267 7.305 186,999 +0.01(+0.20%)
Dec 09, 2004 7.279 7.303 7.264 7.291 130,941 -0.01(-0.16%)
Dec 08, 2004 7.291 7.312 7.260 7.303 76,556 -0.02(-0.33%)
Dec 07, 2004 7.303 7.331 7.283 7.327 165,663 +0.04(+0.49%)
Dec 06, 2004 7.267 7.317 7.267 7.291 196,621 -0.05(-0.68%)
Dec 03, 2004 7.255 7.389 7.219 7.341 65,679 +0.10(+1.35%)
Dec 02, 2004 7.243 7.279 7.145 7.243 107,932 +0.04(+0.60%)
Dec 01, 2004 7.135 7.200 7.104 7.200 457,667 +0.05(+0.74%)
Nov 30, 2004 7.171 7.174 7.145 7.147 266,066 -0.02(-0.27%)
Nov 29, 2004 7.195 7.195 7.147 7.166 51,037 +0.01(+0.10%)
Nov 26, 2004 7.207 7.224 7.147 7.159 45,599 -0.02(-0.30%)
Nov 24, 2004 7.171 7.214 7.138 7.181 60,659 +0.01(+0.20%)
Nov 23, 2004 7.164 7.205 7.142 7.166 110,860 -0.01(-0.10%)
Nov 22, 2004 7.174 7.219 7.171 7.174 42,671 +0.00(+0.00%)
Nov 19, 2004 7.197 7.197 7.171 7.174 29,702 -0.02(-0.33%)
Nov 18, 2004 7.171 7.219 7.171 7.197 38,069 +0.01(+0.13%)
Nov 17, 2004 7.398 7.408 7.131 7.188 130,104 -0.19(-2.53%)
Nov 16, 2004 7.338 7.410 7.338 7.374 886,051 +0.03(+0.46%)
Nov 15, 2004 7.422 7.422 7.327 7.341 98,310 -0.07(-0.94%)
Nov 12, 2004 7.209 7.434 7.195 7.410 270,249 +0.20(+2.79%)
Nov 11, 2004 7.147 7.245 7.123 7.209 110,442 +0.09(+1.28%)
Nov 10, 2004 7.064 7.119 7.009 7.119 100,820 +0.07(+1.05%)
Nov 09, 2004 7.111 7.126 7.028 7.044 101,239 -0.07(-1.01%)
Nov 08, 2004 7.087 7.131 7.087 7.116 92,453 +0.05(+0.68%)
Nov 05, 2004 7.040 7.083 7.028 7.068 199,968 +0.05(+0.75%)
Nov 04, 2004 6.978 7.016 6.932 7.016 186,162 +0.04(+0.55%)
Nov 03, 2004 6.813 6.978 6.813 6.978 751,344 +0.20(+2.89%)
Nov 02, 2004 7.171 7.171 6.707 6.782 1,208,593 -0.45(-6.21%)
Nov 01, 2004 7.315 7.327 7.171 7.231 66,098 -0.06(-0.85%)
Oct 29, 2004 7.389 7.389 7.231 7.293 59,404 -0.09(-1.26%)
Oct 28, 2004 7.279 7.468 7.267 7.386 78,648 +0.12(+1.71%)
Oct 27, 2004 7.159 7.295 7.159 7.262 233,435 +0.09(+1.27%)
Oct 26, 2004 7.145 7.205 7.123 7.171 436,332 +0.04(+0.50%)
Oct 25, 2004 7.150 7.157 7.135 7.135 56,058 +0.02(+0.30%)
Oct 22, 2004 7.095 7.128 7.076 7.114 205,406 +0.02(+0.27%)
Oct 21, 2004 7.166 7.166 7.092 7.095 96,637 -0.06(-0.87%)
Oct 20, 2004 7.166 7.171 7.111 7.157 106,259 +0.00(+0.03%)
Oct 19, 2004 7.195 7.214 7.140 7.154 33,049 -0.03(-0.40%)
Oct 18, 2004 7.181 7.217 7.152 7.183 196,203 -0.06(-0.79%)
Oct 15, 2004 7.243 7.260 7.240 7.240 39,742 -0.02(-0.30%)
Oct 14, 2004 7.315 7.353 7.250 7.262 70,700 -0.08(-1.14%)
Oct 13, 2004 7.398 7.398 7.331 7.346 39,324 -0.06(-0.87%)
Oct 12, 2004 7.353 7.420 7.318 7.410 76,556 +0.02(+0.32%)
Oct 11, 2004 7.386 7.386 7.353 7.386 49,782 +0.00(+0.00%)
Oct 08, 2004 7.358 7.405 7.355 7.386 96,218 +0.02(+0.23%)
Oct 07, 2004 7.362 7.372 7.348 7.370 51,874 +0.02(+0.26%)
Oct 06, 2004 7.338 7.408 7.310 7.350 73,628 -0.05(-0.61%)
Oct 05, 2004 7.393 7.408 7.379 7.396 33,885 -0.01(-0.19%)
Oct 04, 2004 7.458 7.470 7.410 7.410 18,407 -0.06(-0.80%)
Oct 01, 2004 7.362 7.506 7.338 7.470 141,400 +0.14(+1.96%)
Sep 30, 2004 7.183 7.327 7.183 7.327 152,695 +0.14(+2.00%)
Sep 29, 2004 7.087 7.236 7.083 7.183 138,053 +0.12(+1.76%)
Sep 28, 2004 7.052 7.080 7.030 7.059 117,972 +0.03(+0.44%)
Sep 27, 2004 6.920 7.028 6.908 7.028 149,766 +0.12(+1.77%)
Sep 24, 2004 6.791 6.920 6.791 6.906 40,160 +0.11(+1.55%)
Sep 23, 2004 6.760 6.801 6.729 6.801 29,702 +0.03(+0.46%)
Sep 22, 2004 6.753 6.770 6.719 6.770 69,444 +0.04(+0.53%)
Sep 21, 2004 6.722 6.736 6.695 6.734 107,095 +0.02(+0.36%)
Sep 20, 2004 6.777 6.803 6.676 6.710 46,017 -0.01(-0.11%)
Sep 17, 2004 6.674 6.736 6.648 6.717 52,292 +0.07(+1.01%)
Sep 16, 2004 6.597 6.662 6.595 6.650 222,558 +0.05(+0.80%)
Sep 15, 2004 6.478 6.602 6.470 6.597 317,522 +0.04(+0.62%)
Sep 14, 2004 6.633 6.645 6.557 6.557 25,100 -0.10(-1.51%)
Sep 13, 2004 6.574 6.679 6.535 6.657 42,671 +0.08(+1.16%)
Sep 10, 2004 6.542 6.597 6.538 6.581 69,444 +0.03(+0.44%)
Sep 09, 2004 6.607 6.645 6.550 6.552 59,404 -0.07(-1.05%)
Sep 08, 2004 6.693 6.693 6.607 6.621 35,140 -0.07(-1.07%)
Sep 07, 2004 6.681 6.693 6.660 6.693 40,579 +0.04(+0.54%)
Sep 03, 2004 6.669 6.693 6.633 6.657 61,496 -0.03(-0.50%)
Sep 02, 2004 6.669 6.695 6.667 6.691 86,178 -0.00(-0.04%)
Sep 01, 2004 6.688 6.693 6.645 6.693 32,630 +0.02(+0.25%)
Aug 31, 2004 6.695 6.695 6.674 6.676 21,753 -0.02(-0.32%)
Aug 30, 2004 6.717 6.717 6.679 6.698 138,471 -0.02(-0.25%)
Aug 27, 2004 6.686 6.731 6.684 6.715 103,330 +0.03(+0.50%)
Aug 26, 2004 6.645 6.684 6.636 6.681 57,731 +0.02(+0.25%)
Aug 25, 2004 6.693 6.705 6.645 6.664 67,771 -0.11(-1.55%)
Aug 24, 2004 6.729 6.789 6.729 6.770 43,507 +0.04(+0.60%)
Aug 23, 2004 6.784 6.796 6.729 6.729 38,069 -0.05(-0.81%)
Aug 20, 2004 6.793 6.813 6.760 6.784 28,447 -0.02(-0.35%)
Aug 19, 2004 6.805 6.808 6.765 6.808 23,008 +0.03(+0.39%)
Aug 18, 2004 6.765 6.808 6.750 6.782 25,100 +0.00(+0.04%)
Aug 17, 2004 6.657 6.779 6.657 6.779 24,263 +0.13(+1.98%)
Aug 16, 2004 6.636 6.738 6.636 6.648 29,702 +0.02(+0.32%)
Aug 13, 2004 6.566 6.636 6.502 6.626 85,760 +0.05(+0.76%)
Aug 12, 2004 6.619 6.621 6.559 6.576 51,456 -0.05(-0.79%)
Aug 11, 2004 6.609 6.633 6.607 6.629 46,436 +0.01(+0.11%)
Aug 10, 2004 6.631 6.631 6.588 6.621 51,456 +0.05(+0.76%)
Aug 09, 2004 6.564 6.650 6.502 6.571 56,058 -0.00(-0.07%)
Aug 06, 2004 6.968 6.968 6.574 6.576 345,551 -0.41(-5.88%)
Aug 05, 2004 7.087 7.095 6.982 6.987 53,966 -0.09(-1.25%)
Aug 04, 2004 7.040 7.171 7.001 7.076 96,218 +0.06(+0.85%)
Aug 03, 2004 7.028 7.044 6.970 7.016 50,201 -0.04(-0.51%)
Aug 02, 2004 7.011 7.121 6.951 7.052 55,221 -0.02(-0.27%)
Jul 30, 2004 7.087 7.119 7.018 7.071 38,069 +0.01(+0.10%)
Jul 29, 2004 6.920 7.114 6.868 7.064 95,382 +0.17(+2.46%)
Jul 28, 2004 6.942 6.942 6.813 6.894 149,766 -0.04(-0.55%)
Jul 27, 2004 6.932 6.985 6.858 6.932 74,883 -0.02(-0.28%)
Jul 26, 2004 6.992 7.018 6.911 6.951 145,165 +0.01(+0.21%)
Jul 23, 2004 6.934 6.980 6.925 6.937 24,682 +0.00(+0.00%)
Jul 22, 2004 7.119 7.119 6.934 6.937 94,127 -0.16(-2.22%)
Jul 21, 2004 7.095 7.159 7.083 7.095 116,717 +0.02(+0.27%)
Jul 20, 2004 7.016 7.159 6.968 7.076 85,760 +0.04(+0.51%)
Jul 19, 2004 7.099 7.107 7.016 7.040 44,762 -0.03(-0.37%)
Jul 16, 2004 7.064 7.097 7.052 7.066 33,049 +0.00(+0.07%)
Jul 15, 2004 7.150 7.150 7.052 7.061 140,145 -0.11(-1.53%)
Jul 14, 2004 7.138 7.231 7.076 7.171 39,324 +0.02(+0.30%)
Jul 13, 2004 7.135 7.224 7.119 7.150 57,313 +0.01(+0.13%)
Jul 12, 2004 7.157 7.157 7.135 7.140 112,116 +0.00(+0.03%)
Jul 09, 2004 7.171 7.171 7.068 7.138 66,098 -0.04(-0.50%)
Jul 08, 2004 7.174 7.207 7.135 7.174 155,623 +0.02(+0.33%)
Jul 07, 2004 7.169 7.255 7.147 7.150 301,625 +0.02(+0.34%)
Jul 06, 2004 6.968 7.176 6.968 7.126 212,100 +0.18(+2.65%)
Jul 02, 2004 6.980 6.980 6.908 6.942 82,831 -0.01(-0.21%)
Jul 01, 2004 6.982 6.992 6.946 6.956 183,234 -0.00(-0.03%)
Jun 30, 2004 6.932 6.968 6.908 6.958 218,793 +0.09(+1.25%)
Jun 29, 2004 6.774 6.908 6.765 6.872 355,173 +0.16(+2.35%)
Jun 28, 2004 6.574 6.765 6.574 6.715 112,534 +0.16(+2.41%)
Jun 25, 2004 6.456 6.562 6.454 6.557 103,749 +0.10(+1.56%)
Jun 24, 2004 6.387 6.540 6.382 6.456 153,950 +0.05(+0.86%)
Jun 23, 2004 6.358 6.406 6.358 6.401 135,961 +0.04(+0.64%)
Jun 22, 2004 6.378 6.378 6.344 6.361 34,304 -0.00(-0.04%)
Jun 21, 2004 6.358 6.397 6.335 6.363 139,726 +0.00(+0.08%)
Jun 18, 2004 6.397 6.425 6.327 6.358 414,578 -0.06(-0.97%)
Jun 17, 2004 6.430 6.452 6.373 6.421 133,451 -0.02(-0.33%)
Jun 16, 2004 6.311 6.442 6.311 6.442 172,775 +0.12(+1.93%)
Jun 15, 2004 6.251 6.320 6.251 6.320 51,456 +0.10(+1.58%)
Jun 14, 2004 6.239 6.275 6.205 6.222 102,912 -0.03(-0.46%)
Jun 10, 2004 6.244 6.275 6.201 6.251 43,926 +0.03(+0.50%)
Jun 09, 2004 6.332 6.332 6.215 6.220 39,324 -0.11(-1.74%)
Jun 08, 2004 6.358 6.440 6.263 6.330 107,095 -0.00(-0.08%)
Jun 07, 2004 6.301 6.385 6.299 6.335 68,608 +0.06(+0.91%)
Jun 04, 2004 6.227 6.346 6.227 6.277 56,476 +0.03(+0.42%)
Jun 03, 2004 6.282 6.335 6.196 6.251 111,697 -0.05(-0.76%)
Jun 02, 2004 6.335 6.382 6.280 6.299 131,778 -0.05(-0.83%)
Jun 01, 2004 6.430 6.437 6.349 6.351 356,846 -0.13(-1.99%)
May 28, 2004 6.531 6.607 6.478 6.480 84,505 -0.07(-1.13%)
May 27, 2004 6.502 6.554 6.454 6.554 87,015 +0.04(+0.62%)
May 26, 2004 6.490 6.574 6.444 6.514 329,654 +0.02(+0.37%)
May 25, 2004 6.433 6.490 6.330 6.490 148,511 +0.06(+0.89%)
May 24, 2004 6.394 6.456 6.394 6.433 76,556 +0.03(+0.41%)
May 21, 2004 6.335 6.521 6.311 6.406 153,532 +0.04(+0.64%)
May 20, 2004 6.401 6.418 6.325 6.366 158,133 -0.01(-0.19%)
May 19, 2004 6.495 6.514 6.378 6.378 143,910 -0.11(-1.62%)
May 18, 2004 6.514 6.538 6.435 6.483 147,256 +0.01(+0.15%)
May 17, 2004 6.705 6.707 6.358 6.473 336,766 -0.22(-3.25%)
May 14, 2004 6.774 6.786 6.688 6.691 64,006 -0.10(-1.41%)
May 13, 2004 6.597 6.786 6.597 6.786 216,701 +0.14(+2.16%)
May 12, 2004 6.796 6.796 6.590 6.643 121,319 -0.18(-2.59%)
May 11, 2004 6.729 6.836 6.729 6.820 189,509 +0.13(+1.93%)
May 10, 2004 6.872 6.872 6.645 6.691 186,162 -0.19(-2.81%)
May 07, 2004 7.083 7.095 6.813 6.884 217,120 -0.27(-3.84%)
May 05, 2004 7.255 7.279 7.159 7.159 409,976 +0.02(+0.33%)
May 04, 2004 7.000 7.135 6.992 7.135 133,033 +0.14(+1.93%)
May 03, 2004 7.023 7.023 6.998 7.000 165,663 -0.02(-0.31%)
Apr 30, 2004 7.022 7.028 7.016 7.022 144,746 +0.00(+0.07%)
Apr 29, 2004 6.970 7.017 6.958 7.017 143,910 +0.06(+0.86%)
Apr 28, 2004 6.857 6.957 6.848 6.957 245,149 +0.11(+1.61%)
Apr 27, 2004 6.860 6.870 6.831 6.847 341,368 -0.01(-0.19%)
Apr 26, 2004 6.842 6.932 6.823 6.860 307,064 +0.05(+0.70%)
Apr 23, 2004 6.932 6.932 6.801 6.813 153,113 -0.13(-1.84%)
Apr 22, 2004 6.968 6.978 6.939 6.940 83,668 -0.00(-0.03%)
Apr 21, 2004 7.040 7.050 6.942 6.943 192,437 -0.08(-1.12%)
Apr 20, 2004 6.926 7.082 6.909 7.022 245,149 +0.13(+1.82%)
Apr 19, 2004 6.871 6.932 6.844 6.896 234,272 +0.10(+1.50%)
Apr 16, 2004 6.770 6.813 6.759 6.795 155,623 +0.04(+0.55%)
Apr 15, 2004 6.773 6.773 6.753 6.758 92,872 +0.01(+0.21%)
Apr 14, 2004 6.852 6.858 6.741 6.743 314,594 -0.11(-1.67%)
Apr 13, 2004 6.872 6.878 6.856 6.858 134,706 -0.03(-0.50%)
Apr 12, 2004 6.905 6.924 6.890 6.893 169,847 -0.02(-0.35%)
Apr 08, 2004 6.955 6.955 6.908 6.917 90,362 -0.04(-0.55%)
Apr 07, 2004 6.932 6.976 6.932 6.955 179,887 +0.04(+0.59%)
Apr 06, 2004 6.838 6.980 6.836 6.914 204,151 +0.08(+1.10%)
Apr 05, 2004 6.825 6.842 6.816 6.839 150,603 +0.03(+0.47%)
Apr 02, 2004 6.801 6.842 6.801 6.807 173,194 +0.03(+0.37%)
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.