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

Rb Global Inc (NY: RBA )

71.37 -0.21 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2005 8.876 8.974 8.804 8.924 244,689 +0.03(+0.30%)
May 27, 2005 8.516 8.938 8.502 8.898 194,668 +0.37(+4.39%)
May 26, 2005 8.516 8.545 8.468 8.523 235,936 -0.01(-0.17%)
May 25, 2005 8.588 8.629 8.492 8.538 225,098 -0.06(-0.64%)
May 24, 2005 8.521 8.593 8.516 8.593 115,050 +0.04(+0.51%)
May 23, 2005 8.298 8.634 8.298 8.550 165,488 +0.27(+3.30%)
May 20, 2005 8.260 8.327 8.233 8.276 57,941 +0.00(+0.03%)
May 19, 2005 8.180 8.276 8.168 8.274 164,655 +0.11(+1.29%)
May 18, 2005 8.180 8.192 8.132 8.168 333,895 +0.00(+0.00%)
May 17, 2005 8.204 8.228 8.164 8.168 193,000 -0.03(-0.41%)
May 16, 2005 8.156 8.216 8.154 8.202 202,588 +0.05(+0.56%)
May 13, 2005 8.228 8.240 8.156 8.156 54,607 -0.05(-0.58%)
May 12, 2005 8.329 8.365 8.154 8.204 207,173 -0.13(-1.58%)
May 11, 2005 8.252 8.336 8.192 8.336 211,342 +0.11(+1.31%)
May 10, 2005 8.204 8.257 8.154 8.228 273,035 +0.02(+0.29%)
May 09, 2005 8.183 8.274 8.161 8.204 255,111 +0.05(+0.56%)
May 06, 2005 8.252 8.262 8.113 8.159 123,387 -0.12(-1.42%)
May 05, 2005 8.298 8.320 8.240 8.276 171,741 -0.01(-0.12%)
May 04, 2005 8.317 8.348 8.228 8.286 549,822 -0.03(-0.35%)
May 03, 2005 8.389 8.389 8.156 8.315 722,814 +0.09(+1.14%)
May 02, 2005 8.240 8.248 8.161 8.221 678,628 +0.06(+0.76%)
Apr 29, 2005 7.905 8.161 7.897 8.159 411,429 +0.25(+3.22%)
Apr 28, 2005 7.787 7.955 7.787 7.905 336,813 +0.12(+1.54%)
Apr 27, 2005 7.773 7.828 7.773 7.785 159,652 +0.02(+0.28%)
Apr 26, 2005 7.797 7.809 7.749 7.763 324,307 -0.01(-0.12%)
Apr 25, 2005 7.653 7.818 7.645 7.773 219,262 +0.33(+4.38%)
Apr 22, 2005 7.437 7.458 7.430 7.446 86,704 +0.01(+0.13%)
Apr 21, 2005 7.365 7.466 7.353 7.437 138,810 +0.09(+1.27%)
Apr 20, 2005 7.233 7.377 7.233 7.343 86,704 +0.11(+1.46%)
Apr 19, 2005 7.228 7.254 7.197 7.238 91,289 +0.00(+0.07%)
Apr 18, 2005 7.278 7.278 7.211 7.233 72,948 -0.06(-0.79%)
Apr 15, 2005 7.322 7.343 7.266 7.290 99,209 -0.05(-0.69%)
Apr 14, 2005 7.377 7.391 7.334 7.341 67,529 -0.03(-0.42%)
Apr 13, 2005 7.413 7.442 7.372 7.372 235,102 -0.04(-0.55%)
Apr 12, 2005 7.533 7.540 7.384 7.413 220,929 -0.13(-1.78%)
Apr 11, 2005 7.638 7.641 7.545 7.547 102,544 -0.10(-1.35%)
Apr 08, 2005 7.557 7.650 7.533 7.650 136,309 +0.06(+0.85%)
Apr 07, 2005 7.605 7.626 7.585 7.585 31,263 +0.00(+0.00%)
Apr 06, 2005 7.569 7.624 7.557 7.585 75,032 +0.00(+0.06%)
Apr 05, 2005 7.545 7.581 7.545 7.581 787,009 +0.04(+0.48%)
Apr 04, 2005 7.574 7.574 7.509 7.545 240,938 -0.03(-0.38%)
Apr 01, 2005 7.581 7.609 7.569 7.574 119,218 -0.01(-0.09%)
Mar 31, 2005 7.641 7.679 7.557 7.581 68,363 -0.06(-0.75%)
Mar 30, 2005 7.641 7.665 7.607 7.638 73,782 -0.01(-0.13%)
Mar 29, 2005 7.713 7.741 7.648 7.648 128,806 -0.05(-0.69%)
Mar 28, 2005 7.674 7.729 7.674 7.701 68,779 +0.03(+0.34%)
Mar 24, 2005 7.595 7.715 7.595 7.674 72,114 +0.09(+1.14%)
Mar 23, 2005 7.533 7.588 7.526 7.588 467,286 +0.00(+0.00%)
Mar 22, 2005 7.521 7.617 7.521 7.588 60,026 +0.04(+0.57%)
Mar 21, 2005 7.588 7.588 7.509 7.545 68,779 -0.05(-0.63%)
Mar 18, 2005 7.449 7.593 7.449 7.593 65,445 +0.12(+1.61%)
Mar 17, 2005 7.581 7.602 7.449 7.473 145,480 -0.12(-1.61%)
Mar 16, 2005 7.657 7.703 7.585 7.595 215,093 -0.06(-0.81%)
Mar 15, 2005 7.677 7.710 7.657 7.657 42,935 -0.03(-0.34%)
Mar 14, 2005 7.602 7.713 7.602 7.684 900,809 +0.08(+1.07%)
Mar 11, 2005 7.629 7.638 7.578 7.602 256,778 -0.02(-0.31%)
Mar 10, 2005 7.617 7.674 7.605 7.626 288,458 +0.03(+0.38%)
Mar 09, 2005 7.677 7.686 7.569 7.597 133,808 -0.07(-0.94%)
Mar 08, 2005 7.547 7.677 7.547 7.669 1,072,550 +0.10(+1.30%)
Mar 07, 2005 7.554 7.605 7.526 7.571 1,290,979 +0.02(+0.22%)
Mar 04, 2005 7.437 7.557 7.391 7.554 711,143 +0.12(+1.61%)
Mar 03, 2005 7.521 7.521 7.406 7.434 396,839 -0.10(-1.31%)
Mar 02, 2005 7.665 7.665 7.502 7.533 165,488 -0.11(-1.41%)
Mar 01, 2005 7.446 7.662 7.446 7.641 274,703 +0.21(+2.78%)
Feb 28, 2005 7.461 7.485 7.434 7.434 263,864 -0.00(-0.03%)
Feb 25, 2005 7.413 7.473 7.382 7.437 270,117 +0.01(+0.16%)
Feb 24, 2005 7.401 7.523 7.360 7.425 501,468 -0.02(-0.23%)
Feb 23, 2005 7.614 7.621 7.382 7.442 131,307 -0.15(-1.99%)
Feb 22, 2005 7.593 7.629 7.559 7.593 84,203 -0.00(-0.06%)
Feb 18, 2005 7.619 7.619 7.583 7.597 17,924 -0.01(-0.13%)
Feb 17, 2005 7.677 7.677 7.593 7.607 70,447 +0.04(+0.54%)
Feb 16, 2005 7.617 7.629 7.557 7.566 107,963 -0.04(-0.47%)
Feb 15, 2005 7.657 7.677 7.602 7.602 128,389 -0.06(-0.72%)
Feb 14, 2005 7.761 7.761 7.657 7.657 56,691 -0.07(-0.96%)
Feb 11, 2005 7.768 7.768 7.729 7.732 64,611 -0.02(-0.28%)
Feb 10, 2005 7.833 7.833 7.741 7.753 66,278 -0.08(-1.01%)
Feb 09, 2005 7.737 7.857 7.737 7.833 124,637 +0.10(+1.24%)
Feb 08, 2005 7.629 7.737 7.629 7.737 121,719 +0.08(+1.10%)
Feb 07, 2005 7.629 7.725 7.629 7.653 69,196 +0.01(+0.13%)
Feb 04, 2005 7.725 7.725 7.624 7.643 94,207 -0.03(-0.44%)
Feb 03, 2005 7.665 7.713 7.655 7.677 38,350 -0.01(-0.09%)
Feb 02, 2005 7.713 7.813 7.662 7.684 74,615 -0.05(-0.68%)
Feb 01, 2005 7.617 7.737 7.617 7.737 68,779 +0.14(+1.90%)
Jan 31, 2005 7.672 7.672 7.593 7.593 171,324 +0.01(+0.16%)
Jan 28, 2005 7.725 7.749 7.571 7.581 116,300 -0.13(-1.68%)
Jan 27, 2005 7.785 7.809 7.701 7.710 37,099 -0.05(-0.65%)
Jan 26, 2005 7.797 7.797 7.725 7.761 46,687 -0.04(-0.49%)
Jan 25, 2005 7.775 7.866 7.773 7.799 47,937 +0.02(+0.31%)
Jan 24, 2005 7.823 7.823 7.773 7.775 41,684 -0.09(-1.10%)
Jan 21, 2005 7.809 7.873 7.809 7.861 30,013 +0.03(+0.37%)
Jan 20, 2005 7.809 7.864 7.722 7.833 60,026 -0.00(-0.06%)
Jan 19, 2005 7.888 7.888 7.837 7.837 66,695 -0.00(-0.03%)
Jan 18, 2005 7.737 7.849 7.734 7.840 72,948 +0.13(+1.74%)
Jan 14, 2005 7.641 7.705 7.629 7.705 72,531 +0.10(+1.32%)
Jan 13, 2005 7.605 7.643 7.583 7.605 90,456 +0.02(+0.32%)
Jan 12, 2005 7.617 7.624 7.562 7.581 83,786 -0.00(-0.03%)
Jan 11, 2005 7.665 7.665 7.571 7.583 194,668 -0.06(-0.75%)
Jan 10, 2005 7.569 7.653 7.569 7.641 80,034 +0.11(+1.43%)
Jan 07, 2005 7.521 7.581 7.521 7.533 158,819 -0.04(-0.54%)
Jan 06, 2005 7.588 7.588 7.574 7.574 43,352 -0.01(-0.09%)
Jan 05, 2005 7.617 7.641 7.581 7.581 77,533 -0.07(-0.94%)
Jan 04, 2005 7.797 7.833 7.650 7.653 117,134 -0.14(-1.85%)
Jan 03, 2005 7.941 7.941 7.797 7.797 160,069 -0.13(-1.69%)
Dec 31, 2004 7.924 7.945 7.917 7.931 36,265 +0.01(+0.12%)
Dec 30, 2004 7.936 7.977 7.917 7.921 53,356 -0.01(-0.15%)
Dec 29, 2004 7.938 7.965 7.929 7.933 32,931 -0.04(-0.51%)
Dec 28, 2004 7.941 7.977 7.897 7.974 102,544 +0.20(+2.59%)
Dec 27, 2004 7.629 7.773 7.617 7.773 79,201 +0.14(+1.89%)
Dec 23, 2004 7.533 7.643 7.530 7.629 174,242 +0.13(+1.76%)
Dec 22, 2004 7.437 7.506 7.420 7.497 195,501 +0.06(+0.87%)
Dec 21, 2004 7.425 7.485 7.413 7.432 80,034 +0.04(+0.58%)
Dec 20, 2004 7.593 7.593 7.360 7.389 135,892 -0.19(-2.50%)
Dec 17, 2004 7.571 7.641 7.559 7.578 50,438 -0.02(-0.22%)
Dec 16, 2004 7.509 7.645 7.466 7.595 258,862 +0.09(+1.15%)
Dec 15, 2004 7.377 7.521 7.377 7.509 144,229 +0.15(+2.02%)
Dec 14, 2004 7.341 7.432 7.326 7.360 82,119 +0.01(+0.10%)
Dec 13, 2004 7.331 7.362 7.329 7.353 46,687 +0.02(+0.29%)
Dec 10, 2004 7.329 7.377 7.293 7.331 186,331 +0.01(+0.20%)
Dec 09, 2004 7.305 7.329 7.290 7.317 130,473 -0.01(-0.16%)
Dec 08, 2004 7.317 7.338 7.286 7.329 76,283 -0.02(-0.33%)
Dec 07, 2004 7.329 7.358 7.310 7.353 165,071 +0.04(+0.49%)
Dec 06, 2004 7.293 7.343 7.293 7.317 195,918 -0.05(-0.68%)
Dec 03, 2004 7.281 7.415 7.245 7.367 65,445 +0.10(+1.35%)
Dec 02, 2004 7.269 7.305 7.170 7.269 107,546 +0.04(+0.60%)
Dec 01, 2004 7.161 7.226 7.130 7.226 456,031 +0.05(+0.74%)
Nov 30, 2004 7.197 7.199 7.170 7.173 265,115 -0.02(-0.27%)
Nov 29, 2004 7.221 7.221 7.173 7.192 50,855 +0.01(+0.10%)
Nov 26, 2004 7.233 7.250 7.173 7.185 45,436 -0.02(-0.30%)
Nov 24, 2004 7.197 7.240 7.163 7.206 60,442 +0.01(+0.20%)
Nov 23, 2004 7.190 7.230 7.168 7.192 110,464 -0.01(-0.10%)
Nov 22, 2004 7.199 7.245 7.197 7.199 42,518 +0.00(+0.00%)
Nov 19, 2004 7.223 7.223 7.197 7.199 29,596 -0.02(-0.33%)
Nov 18, 2004 7.197 7.245 7.197 7.223 37,933 +0.01(+0.13%)
Nov 17, 2004 7.425 7.434 7.156 7.214 129,639 -0.19(-2.53%)
Nov 16, 2004 7.365 7.437 7.365 7.401 882,884 +0.03(+0.46%)
Nov 15, 2004 7.449 7.449 7.353 7.367 97,959 -0.07(-0.94%)
Nov 12, 2004 7.235 7.461 7.221 7.437 269,283 +0.20(+2.79%)
Nov 11, 2004 7.173 7.271 7.149 7.235 110,047 +0.09(+1.28%)
Nov 10, 2004 7.089 7.144 7.034 7.144 100,460 +0.07(+1.05%)
Nov 09, 2004 7.137 7.151 7.053 7.070 100,877 -0.07(-1.01%)
Nov 08, 2004 7.113 7.156 7.113 7.142 92,123 +0.05(+0.68%)
Nov 05, 2004 7.065 7.108 7.053 7.094 199,253 +0.05(+0.75%)
Nov 04, 2004 7.003 7.041 6.957 7.041 185,497 +0.04(+0.55%)
Nov 03, 2004 6.837 7.003 6.837 7.003 748,659 +0.20(+2.89%)
Nov 02, 2004 7.197 7.197 6.731 6.806 1,204,274 -0.45(-6.21%)
Nov 01, 2004 7.341 7.353 7.197 7.257 65,862 -0.06(-0.85%)
Oct 29, 2004 7.415 7.415 7.257 7.319 59,192 -0.09(-1.26%)
Oct 28, 2004 7.305 7.494 7.293 7.413 78,367 +0.12(+1.71%)
Oct 27, 2004 7.185 7.322 7.185 7.288 232,601 +0.09(+1.27%)
Oct 26, 2004 7.170 7.230 7.149 7.197 434,772 +0.04(+0.50%)
Oct 25, 2004 7.175 7.182 7.161 7.161 55,857 +0.02(+0.30%)
Oct 22, 2004 7.120 7.154 7.101 7.139 204,672 +0.02(+0.27%)
Oct 21, 2004 7.192 7.192 7.118 7.120 96,291 -0.06(-0.87%)
Oct 20, 2004 7.192 7.197 7.137 7.182 105,879 +0.00(+0.03%)
Oct 19, 2004 7.221 7.240 7.166 7.180 32,931 -0.03(-0.40%)
Oct 18, 2004 7.206 7.242 7.178 7.209 195,501 -0.06(-0.79%)
Oct 15, 2004 7.269 7.286 7.266 7.266 39,600 -0.02(-0.30%)
Oct 14, 2004 7.341 7.379 7.276 7.288 70,447 -0.08(-1.14%)
Oct 13, 2004 7.425 7.425 7.358 7.372 39,183 -0.06(-0.87%)
Oct 12, 2004 7.379 7.446 7.344 7.437 76,283 +0.02(+0.32%)
Oct 11, 2004 7.413 7.413 7.379 7.413 49,604 +0.00(+0.00%)
Oct 08, 2004 7.384 7.432 7.382 7.413 95,875 +0.02(+0.23%)
Oct 07, 2004 7.389 7.398 7.374 7.396 51,689 +0.02(+0.26%)
Oct 06, 2004 7.365 7.434 7.336 7.377 73,365 -0.05(-0.61%)
Oct 05, 2004 7.420 7.434 7.406 7.422 33,764 -0.01(-0.19%)
Oct 04, 2004 7.485 7.497 7.437 7.437 18,341 -0.06(-0.80%)
Oct 01, 2004 7.389 7.533 7.365 7.497 140,894 +0.14(+1.96%)
Sep 30, 2004 7.209 7.353 7.209 7.353 152,149 +0.14(+2.00%)
Sep 29, 2004 7.113 7.262 7.108 7.209 137,559 +0.12(+1.76%)
Sep 28, 2004 7.077 7.106 7.055 7.084 117,551 +0.03(+0.44%)
Sep 27, 2004 6.945 7.053 6.933 7.053 149,231 +0.12(+1.77%)
Sep 24, 2004 6.815 6.945 6.815 6.931 40,017 +0.11(+1.55%)
Sep 23, 2004 6.784 6.825 6.753 6.825 29,596 +0.03(+0.46%)
Sep 22, 2004 6.777 6.794 6.743 6.794 69,196 +0.04(+0.53%)
Sep 21, 2004 6.746 6.760 6.719 6.758 106,713 +0.02(+0.36%)
Sep 20, 2004 6.801 6.827 6.700 6.734 45,853 -0.01(-0.11%)
Sep 17, 2004 6.698 6.760 6.671 6.741 52,106 +0.07(+1.01%)
Sep 16, 2004 6.621 6.686 6.619 6.674 221,763 +0.05(+0.80%)
Sep 15, 2004 6.501 6.626 6.493 6.621 316,387 +0.04(+0.62%)
Sep 14, 2004 6.657 6.669 6.580 6.580 25,010 -0.10(-1.51%)
Sep 13, 2004 6.597 6.703 6.559 6.681 42,518 +0.08(+1.16%)
Sep 10, 2004 6.566 6.621 6.561 6.604 69,196 +0.03(+0.44%)
Sep 09, 2004 6.631 6.669 6.573 6.576 59,192 -0.07(-1.05%)
Sep 08, 2004 6.717 6.717 6.631 6.645 35,015 -0.07(-1.07%)
Sep 07, 2004 6.705 6.717 6.683 6.717 40,434 +0.04(+0.54%)
Sep 03, 2004 6.693 6.717 6.657 6.681 61,276 -0.03(-0.50%)
Sep 02, 2004 6.693 6.719 6.691 6.715 85,870 -0.00(-0.04%)
Sep 01, 2004 6.712 6.717 6.669 6.717 32,514 +0.02(+0.25%)
Aug 31, 2004 6.719 6.719 6.698 6.700 21,676 -0.02(-0.32%)
Aug 30, 2004 6.741 6.741 6.703 6.722 137,976 -0.02(-0.25%)
Aug 27, 2004 6.710 6.755 6.707 6.739 102,961 +0.03(+0.50%)
Aug 26, 2004 6.669 6.707 6.660 6.705 57,525 +0.02(+0.25%)
Aug 25, 2004 6.717 6.729 6.669 6.688 67,529 -0.11(-1.55%)
Aug 24, 2004 6.753 6.813 6.753 6.794 43,352 +0.04(+0.60%)
Aug 23, 2004 6.808 6.820 6.753 6.753 37,933 -0.06(-0.81%)
Aug 20, 2004 6.818 6.837 6.784 6.808 28,345 -0.02(-0.35%)
Aug 19, 2004 6.830 6.832 6.789 6.832 22,926 +0.03(+0.39%)
Aug 18, 2004 6.789 6.832 6.775 6.806 25,010 +0.00(+0.04%)
Aug 17, 2004 6.681 6.803 6.681 6.803 24,177 +0.13(+1.98%)
Aug 16, 2004 6.660 6.763 6.660 6.671 29,596 +0.02(+0.32%)
Aug 13, 2004 6.590 6.660 6.525 6.650 85,453 +0.05(+0.76%)
Aug 12, 2004 6.643 6.645 6.583 6.600 51,272 -0.05(-0.79%)
Aug 11, 2004 6.633 6.657 6.631 6.652 46,270 +0.01(+0.11%)
Aug 10, 2004 6.655 6.655 6.612 6.645 51,272 +0.05(+0.76%)
Aug 09, 2004 6.588 6.674 6.525 6.595 55,857 -0.00(-0.07%)
Aug 06, 2004 6.993 6.993 6.597 6.600 344,316 -0.41(-5.88%)
Aug 05, 2004 7.113 7.120 7.007 7.012 53,773 -0.09(-1.25%)
Aug 04, 2004 7.065 7.197 7.027 7.101 95,875 +0.06(+0.85%)
Aug 03, 2004 7.053 7.070 6.995 7.041 50,021 -0.04(-0.51%)
Aug 02, 2004 7.036 7.146 6.976 7.077 55,023 -0.02(-0.27%)
Jul 30, 2004 7.113 7.144 7.043 7.096 37,933 +0.01(+0.10%)
Jul 29, 2004 6.945 7.139 6.892 7.089 95,041 +0.17(+2.46%)
Jul 28, 2004 6.967 6.967 6.837 6.919 149,231 -0.04(-0.55%)
Jul 27, 2004 6.957 7.010 6.883 6.957 74,615 -0.02(-0.28%)
Jul 26, 2004 7.017 7.043 6.935 6.976 144,646 +0.01(+0.21%)
Jul 23, 2004 6.959 7.005 6.950 6.962 24,594 +0.00(+0.00%)
Jul 22, 2004 7.144 7.144 6.959 6.962 93,790 -0.16(-2.22%)
Jul 21, 2004 7.120 7.185 7.108 7.120 116,300 +0.02(+0.27%)
Jul 20, 2004 7.041 7.185 6.993 7.101 85,453 +0.04(+0.51%)
Jul 19, 2004 7.125 7.132 7.041 7.065 44,602 -0.03(-0.37%)
Jul 16, 2004 7.089 7.122 7.077 7.091 32,931 +0.00(+0.07%)
Jul 15, 2004 7.175 7.175 7.077 7.087 139,644 -0.11(-1.53%)
Jul 14, 2004 7.163 7.257 7.101 7.197 39,183 +0.02(+0.30%)
Jul 13, 2004 7.161 7.250 7.144 7.175 57,108 +0.01(+0.13%)
Jul 12, 2004 7.182 7.182 7.161 7.166 111,715 +0.00(+0.03%)
Jul 09, 2004 7.197 7.197 7.094 7.163 65,862 -0.04(-0.50%)
Jul 08, 2004 7.199 7.233 7.161 7.199 155,067 +0.02(+0.33%)
Jul 07, 2004 7.194 7.281 7.173 7.175 300,547 +0.02(+0.34%)
Jul 06, 2004 6.993 7.202 6.993 7.151 211,342 +0.18(+2.65%)
Jul 02, 2004 7.005 7.005 6.933 6.967 82,535 -0.01(-0.21%)
Jul 01, 2004 7.007 7.017 6.971 6.981 182,579 -0.00(-0.03%)
Jun 30, 2004 6.957 6.993 6.933 6.983 218,011 +0.09(+1.25%)
Jun 29, 2004 6.799 6.933 6.789 6.897 353,904 +0.16(+2.35%)
Jun 28, 2004 6.597 6.789 6.597 6.739 112,132 +0.16(+2.41%)
Jun 25, 2004 6.480 6.585 6.477 6.580 103,378 +0.10(+1.55%)
Jun 24, 2004 6.410 6.564 6.405 6.480 153,400 +0.06(+0.86%)
Jun 23, 2004 6.381 6.429 6.381 6.424 135,475 +0.04(+0.64%)
Jun 22, 2004 6.400 6.400 6.367 6.384 34,181 -0.00(-0.04%)
Jun 21, 2004 6.381 6.420 6.357 6.386 139,227 +0.00(+0.08%)
Jun 18, 2004 6.420 6.448 6.350 6.381 413,096 -0.06(-0.97%)
Jun 17, 2004 6.453 6.475 6.396 6.444 132,974 -0.02(-0.33%)
Jun 16, 2004 6.333 6.465 6.333 6.465 172,158 +0.12(+1.93%)
Jun 15, 2004 6.273 6.343 6.273 6.343 51,272 +0.10(+1.58%)
Jun 14, 2004 6.261 6.297 6.228 6.244 102,544 -0.03(-0.46%)
Jun 10, 2004 6.266 6.297 6.223 6.273 43,769 +0.03(+0.50%)
Jun 09, 2004 6.355 6.355 6.237 6.242 39,183 -0.11(-1.74%)
Jun 08, 2004 6.381 6.463 6.285 6.352 106,713 -0.00(-0.08%)
Jun 07, 2004 6.324 6.408 6.321 6.357 68,363 +0.06(+0.91%)
Jun 04, 2004 6.249 6.369 6.249 6.300 56,274 +0.03(+0.42%)
Jun 03, 2004 6.304 6.357 6.218 6.273 111,298 -0.05(-0.76%)
Jun 02, 2004 6.357 6.405 6.302 6.321 131,307 -0.05(-0.83%)
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.