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

Rb Global Inc (NY: RBA )

74.97 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2005 10.47 10.60 10.42 10.55 139,227 +0.12(+1.13%)
Sep 29, 2005 10.35 10.44 10.29 10.44 161,737 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.34 10.35 105,879 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,726 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.40 177,994 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.28 10.28 235,519 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.30 214,676 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.31 10.35 172,575 -0.12(-1.19%)
Sep 20, 2005 10.52 10.54 10.46 10.47 71,697 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,840 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.38 144,646 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,544 +0.01(+0.12%)
Sep 14, 2005 10.38 10.40 10.36 10.39 162,987 +0.03(+0.25%)
Sep 13, 2005 10.36 10.39 10.35 10.36 297,212 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.31 10.33 164,238 -0.06(-0.55%)
Sep 09, 2005 10.39 10.41 10.38 10.39 382,249 +0.00(+0.02%)
Sep 08, 2005 10.36 10.49 10.30 10.39 454,781 +0.07(+0.67%)
Sep 07, 2005 10.34 10.43 10.25 10.32 139,644 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,970 +0.18(+1.75%)
Sep 02, 2005 10.19 10.21 10.14 10.17 49,604 -0.01(-0.14%)
Sep 01, 2005 10.11 10.24 10.11 10.18 105,879 +0.13(+1.27%)
Aug 31, 2005 10.07 10.11 10.00 10.05 131,307 -0.01(-0.12%)
Aug 30, 2005 9.929 10.22 9.929 10.07 180,912 +0.13(+1.35%)
Aug 29, 2005 9.850 9.932 9.845 9.932 138,810 +0.08(+0.85%)
Aug 26, 2005 9.874 9.891 9.788 9.848 137,143 -0.04(-0.36%)
Aug 25, 2005 9.680 9.948 9.680 9.884 238,020 +0.23(+2.36%)
Aug 24, 2005 9.596 9.670 9.596 9.656 80,451 +0.06(+0.68%)
Aug 23, 2005 9.668 9.668 9.550 9.591 47,520 -0.06(-0.67%)
Aug 22, 2005 9.869 9.920 9.596 9.656 117,551 -0.18(-1.83%)
Aug 19, 2005 9.788 9.857 9.776 9.836 101,294 +0.06(+0.66%)
Aug 18, 2005 9.829 9.857 9.730 9.771 88,371 -0.04(-0.42%)
Aug 17, 2005 9.824 9.841 9.778 9.812 118,384 -0.02(-0.24%)
Aug 16, 2005 9.824 9.838 9.812 9.836 99,626 +0.03(+0.29%)
Aug 15, 2005 9.793 9.829 9.778 9.807 105,045 +0.03(+0.27%)
Aug 12, 2005 9.790 9.809 9.778 9.781 107,129 -0.05(-0.46%)
Aug 11, 2005 9.668 9.879 9.668 9.826 469,787 +0.18(+1.81%)
Aug 10, 2005 9.644 9.759 9.543 9.651 180,495 -0.00(-0.05%)
Aug 09, 2005 9.802 9.850 9.586 9.656 177,160 -0.17(-1.73%)
Aug 08, 2005 9.908 10.09 9.826 9.826 208,840 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.884 9.884 181,745 -0.41(-3.98%)
Aug 04, 2005 10.33 10.38 10.25 10.29 423,934 -0.02(-0.19%)
Aug 03, 2005 10.20 10.67 10.20 10.31 1,175,512 +0.95(+10.20%)
Aug 02, 2005 9.318 9.428 9.306 9.358 172,158 +0.09(+0.96%)
Aug 01, 2005 9.274 9.349 9.260 9.270 63,360 -0.03(-0.31%)
Jul 29, 2005 9.332 9.342 9.298 9.298 172,158 -0.01(-0.15%)
Jul 28, 2005 9.320 9.378 9.296 9.313 224,681 -0.01(-0.15%)
Jul 27, 2005 9.344 9.370 9.286 9.327 278,871 -0.00(-0.03%)
Jul 26, 2005 9.260 9.378 9.260 9.330 177,577 +0.06(+0.59%)
Jul 25, 2005 9.464 9.483 9.274 9.274 87,121 -0.17(-1.78%)
Jul 22, 2005 9.452 9.459 9.411 9.442 75,449 -0.03(-0.30%)
Jul 21, 2005 9.476 9.485 9.464 9.471 169,240 +0.01(+0.15%)
Jul 20, 2005 9.476 9.483 9.433 9.457 89,205 +0.00(+0.00%)
Jul 19, 2005 9.454 9.493 9.416 9.457 99,209 +0.03(+0.28%)
Jul 18, 2005 9.716 9.716 9.416 9.430 183,830 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.713 9.716 253,860 -0.32(-3.23%)
Jul 14, 2005 9.668 10.04 9.634 10.04 224,264 +0.39(+4.03%)
Jul 13, 2005 9.668 9.704 9.601 9.651 45,436 +0.03(+0.30%)
Jul 12, 2005 9.560 9.639 9.524 9.622 110,881 +0.06(+0.65%)
Jul 11, 2005 9.392 9.577 9.392 9.560 576,084 +0.18(+1.89%)
Jul 08, 2005 9.596 9.608 9.378 9.382 406,010 -0.22(-2.25%)
Jul 07, 2005 9.608 9.740 9.591 9.598 135,475 -0.01(-0.12%)
Jul 06, 2005 9.596 9.620 9.562 9.610 417,681 +0.01(+0.15%)
Jul 05, 2005 9.497 9.689 9.485 9.596 330,143 +0.16(+1.68%)
Jul 01, 2005 9.250 9.437 9.243 9.437 226,765 +0.19(+2.05%)
Jun 30, 2005 9.166 9.296 9.068 9.248 279,288 +0.08(+0.89%)
Jun 29, 2005 8.864 9.176 8.840 9.166 525,228 +0.29(+3.30%)
Jun 28, 2005 8.576 8.876 8.576 8.874 663,205 +0.26(+3.04%)
Jun 27, 2005 8.684 8.696 8.588 8.612 225,098 -0.06(-0.69%)
Jun 24, 2005 8.732 8.735 8.658 8.672 345,984 +0.01(+0.14%)
Jun 23, 2005 8.720 8.735 8.655 8.660 112,965 -0.06(-0.69%)
Jun 22, 2005 8.756 8.768 8.711 8.720 93,374 -0.04(-0.41%)
Jun 21, 2005 8.792 8.804 8.751 8.756 36,265 -0.04(-0.41%)
Jun 20, 2005 8.787 8.804 8.744 8.792 842,033 +0.01(+0.14%)
Jun 17, 2005 8.821 8.840 8.780 8.780 81,285 -0.03(-0.30%)
Jun 16, 2005 8.864 8.864 8.802 8.807 126,721 -0.06(-0.65%)
Jun 15, 2005 8.821 8.864 8.814 8.864 136,726 +0.05(+0.52%)
Jun 14, 2005 8.871 8.871 8.809 8.819 103,378 -0.05(-0.59%)
Jun 13, 2005 8.881 8.900 8.843 8.871 62,527 +0.01(+0.08%)
Jun 10, 2005 8.874 8.874 8.847 8.864 68,779 -0.01(-0.08%)
Jun 09, 2005 8.840 8.871 8.828 8.871 200,920 +0.04(+0.49%)
Jun 08, 2005 8.859 8.915 8.804 8.828 181,328 -0.03(-0.35%)
Jun 07, 2005 8.852 8.888 8.852 8.859 691,968 +0.01(+0.11%)
Jun 06, 2005 8.967 9.054 8.816 8.850 102,544 -0.12(-1.31%)
Jun 03, 2005 8.852 8.967 8.790 8.967 98,793 +0.12(+1.36%)
Jun 02, 2005 8.792 8.847 8.768 8.847 64,611 +0.07(+0.82%)
Jun 01, 2005 8.912 8.924 8.773 8.775 147,564 -0.15(-1.67%)
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%)
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.