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

Liveperson Inc (NQ: LPSN )

0.5076 +0.0067 (+1.34%)
Official Closing Price Updated: 4:15 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 (%)
Jun 30, 2006 4.740 4.930 4.740 4.850 358,180 +0.11(+2.32%)
Jun 29, 2006 4.890 5.010 4.560 4.740 435,500 -0.16(-3.27%)
Jun 28, 2006 4.930 5.000 4.870 4.900 325,101 -0.02(-0.41%)
Jun 27, 2006 5.060 5.100 4.900 4.920 404,430 -0.09(-1.80%)
Jun 26, 2006 5.410 5.670 5.000 5.010 349,300 -0.42(-7.73%)
Jun 23, 2006 5.250 5.660 5.140 5.430 386,250 +0.22(+4.22%)
Jun 22, 2006 5.090 5.250 4.980 5.210 135,095 +0.08(+1.56%)
Jun 21, 2006 4.900 5.190 4.840 5.130 134,630 +0.23(+4.69%)
Jun 20, 2006 4.840 5.030 4.840 4.900 87,818 +0.05(+1.03%)
Jun 19, 2006 5.150 5.300 4.850 4.850 196,104 -0.32(-6.19%)
Jun 16, 2006 5.059 5.400 4.890 5.170 437,399 +0.15(+2.99%)
Jun 15, 2006 4.700 5.050 4.470 5.020 281,166 +0.43(+9.37%)
Jun 14, 2006 4.330 4.800 4.050 4.590 355,133 +0.27(+6.25%)
Jun 13, 2006 4.690 4.850 4.250 4.320 417,507 -0.38(-8.09%)
Jun 12, 2006 4.920 4.920 4.700 4.700 211,998 -0.19(-3.89%)
Jun 09, 2006 4.830 5.060 4.710 4.890 408,209 +0.04(+0.82%)
Jun 08, 2006 4.950 5.010 4.850 4.850 272,752 -0.13(-2.61%)
Jun 07, 2006 5.050 5.060 4.900 4.980 309,490 -0.08(-1.58%)
Jun 06, 2006 5.020 5.120 5.000 5.060 169,945 +0.03(+0.60%)
Jun 05, 2006 5.000 5.100 4.980 5.030 375,134 +0.00(+0.00%)
Jun 02, 2006 5.020 5.100 4.930 5.030 580,506 +0.15(+3.07%)
Jun 01, 2006 4.730 4.900 4.730 4.880 410,830 +0.15(+3.17%)
May 31, 2006 4.840 4.890 4.600 4.730 324,595 -0.07(-1.46%)
May 30, 2006 5.260 5.270 4.740 4.800 587,743 -0.47(-8.92%)
May 26, 2006 5.280 5.320 5.260 5.270 66,278 -0.02(-0.38%)
May 25, 2006 5.400 5.400 5.240 5.290 94,634 -0.10(-1.86%)
May 24, 2006 5.380 5.490 5.360 5.390 119,891 -0.02(-0.37%)
May 23, 2006 5.320 5.450 5.320 5.410 274,708 +0.08(+1.50%)
May 22, 2006 5.420 5.420 5.230 5.330 295,003 -0.08(-1.48%)
May 19, 2006 5.540 5.680 5.400 5.410 156,403 -0.15(-2.70%)
May 18, 2006 5.770 5.800 5.530 5.560 366,717 +0.11(+2.02%)
May 17, 2006 5.520 5.520 5.280 5.450 227,552 -0.07(-1.27%)
May 16, 2006 5.550 5.660 5.450 5.520 245,994 -0.06(-1.08%)
May 15, 2006 5.600 5.680 5.480 5.580 220,567 -0.06(-1.06%)
May 12, 2006 5.390 5.700 5.270 5.640 311,020 +0.18(+3.30%)
May 11, 2006 5.800 5.800 5.400 5.460 463,474 -0.34(-5.86%)
May 10, 2006 5.890 5.930 5.740 5.800 372,947 -0.13(-2.19%)
May 09, 2006 5.990 6.050 5.840 5.930 297,980 +0.09(+1.54%)
May 08, 2006 5.750 5.860 5.700 5.840 424,607 +0.06(+1.04%)
May 05, 2006 6.040 6.080 5.670 5.780 1,619,823 -0.82(-12.42%)
May 04, 2006 6.730 6.870 6.560 6.600 280,469 -0.20(-2.94%)
May 03, 2006 6.880 6.920 6.710 6.800 306,460 +0.00(+0.00%)
May 02, 2006 6.850 7.000 6.450 6.800 269,982 +0.05(+0.74%)
May 01, 2006 6.920 6.920 6.620 6.750 275,034 -0.12(-1.75%)
Apr 28, 2006 6.610 7.000 6.580 6.870 224,900 +0.25(+3.78%)
Apr 27, 2006 6.950 6.950 6.160 6.620 503,134 -0.33(-4.75%)
Apr 26, 2006 6.940 7.260 6.930 6.950 274,563 -0.02(-0.29%)
Apr 25, 2006 7.140 7.150 6.880 6.970 360,428 -0.18(-2.52%)
Apr 24, 2006 7.500 7.660 7.060 7.150 251,413 -0.25(-3.38%)
Apr 21, 2006 7.620 7.620 7.370 7.400 331,321 -0.17(-2.25%)
Apr 20, 2006 7.370 7.620 7.230 7.570 307,574 +0.16(+2.16%)
Apr 19, 2006 7.700 7.750 7.270 7.410 464,582 -0.29(-3.77%)
Apr 18, 2006 7.690 7.840 7.670 7.700 241,163 +0.14(+1.85%)
Apr 17, 2006 7.750 7.790 7.500 7.560 530,111 +0.08(+1.07%)
Apr 13, 2006 7.110 7.520 7.100 7.480 265,115 +0.19(+2.61%)
Apr 12, 2006 7.050 7.340 6.867 7.290 280,359 +0.24(+3.40%)
Apr 11, 2006 7.330 7.410 6.970 7.050 300,365 -0.24(-3.29%)
Apr 10, 2006 6.870 7.500 6.680 7.290 532,927 +0.42(+6.11%)
Apr 07, 2006 6.980 7.110 6.800 6.870 260,109 -0.06(-0.87%)
Apr 06, 2006 7.340 7.420 6.720 6.930 635,032 -0.41(-5.59%)
Apr 05, 2006 7.280 7.450 7.250 7.340 699,446 -0.22(-2.91%)
Apr 04, 2006 7.340 7.580 7.180 7.560 1,071,471 +0.36(+5.00%)
Apr 03, 2006 7.390 7.420 6.990 7.200 1,153,597 -0.04(-0.55%)
Mar 31, 2006 7.040 7.420 6.970 7.240 880,491 +0.04(+0.61%)
Mar 30, 2006 6.740 7.260 6.680 7.196 1,595,031 +0.49(+7.24%)
Mar 29, 2006 6.750 6.750 6.540 6.710 288,286 +0.01(+0.15%)
Mar 28, 2006 6.680 6.800 6.590 6.700 705,677 +0.05(+0.75%)
Mar 27, 2006 6.520 6.680 6.290 6.650 773,428 +0.23(+3.58%)
Mar 24, 2006 6.020 6.450 5.830 6.420 735,930 +0.51(+8.63%)
Mar 23, 2006 6.070 6.110 5.710 5.910 174,100 -0.13(-2.15%)
Mar 22, 2006 6.140 6.180 5.930 6.040 126,400 -0.02(-0.33%)
Mar 21, 2006 6.120 6.200 6.050 6.060 73,454 -0.12(-1.94%)
Mar 20, 2006 6.220 6.300 6.050 6.180 221,273 -0.02(-0.32%)
Mar 17, 2006 5.770 6.290 5.770 6.200 676,562 +0.45(+7.83%)
Mar 16, 2006 5.710 5.790 5.710 5.750 304,265 +0.02(+0.35%)
Mar 15, 2006 5.680 5.770 5.650 5.730 113,345 +0.07(+1.24%)
Mar 14, 2006 5.710 5.750 5.630 5.660 144,572 -0.09(-1.57%)
Mar 13, 2006 5.650 5.770 5.600 5.750 258,162 +0.10(+1.77%)
Mar 10, 2006 5.650 5.750 5.580 5.650 103,661 +0.04(+0.71%)
Mar 09, 2006 5.500 5.640 5.410 5.610 357,996 +0.15(+2.75%)
Mar 08, 2006 5.480 5.500 5.400 5.460 49,607 +0.00(+0.00%)
Mar 07, 2006 5.500 5.550 5.430 5.460 74,818 -0.01(-0.18%)
Mar 06, 2006 5.360 5.740 5.310 5.470 287,850 +0.08(+1.48%)
Mar 03, 2006 5.350 5.400 5.200 5.390 148,500 +0.11(+2.08%)
Mar 02, 2006 5.220 5.340 5.220 5.280 129,798 +0.02(+0.38%)
Mar 01, 2006 5.510 5.550 5.230 5.260 194,986 -0.24(-4.36%)
Feb 28, 2006 5.580 5.600 5.430 5.500 118,605 -0.08(-1.43%)
Feb 27, 2006 5.550 5.650 5.520 5.580 144,790 +0.07(+1.27%)
Feb 24, 2006 5.500 5.650 5.460 5.510 79,540 -0.03(-0.54%)
Feb 23, 2006 5.640 5.690 5.400 5.540 179,908 -0.03(-0.54%)
Feb 22, 2006 5.720 5.720 5.570 5.570 73,550 -0.15(-2.62%)
Feb 21, 2006 5.670 5.750 5.550 5.720 185,805 +0.09(+1.60%)
Feb 17, 2006 5.740 5.750 5.630 5.630 86,045 -0.11(-1.92%)
Feb 16, 2006 5.730 5.750 5.610 5.740 155,700 +0.07(+1.23%)
Feb 15, 2006 5.740 5.750 5.620 5.670 136,633 -0.08(-1.39%)
Feb 14, 2006 5.590 5.750 5.540 5.750 163,296 +0.20(+3.60%)
Feb 13, 2006 5.620 5.710 5.550 5.550 182,560 -0.13(-2.29%)
Feb 10, 2006 5.590 5.680 5.490 5.680 183,653 +0.10(+1.79%)
Feb 09, 2006 5.510 5.580 5.380 5.580 198,779 +0.11(+2.01%)
Feb 08, 2006 5.400 5.510 5.300 5.470 239,314 +0.05(+0.92%)
Feb 07, 2006 5.530 5.530 5.230 5.420 214,115 -0.07(-1.28%)
Feb 06, 2006 5.250 5.510 5.250 5.490 233,954 +0.18(+3.39%)
Feb 03, 2006 5.700 5.720 5.160 5.310 386,022 +0.18(+3.51%)
Feb 02, 2006 5.785 5.870 5.130 5.130 616,793 -0.70(-11.99%)
Feb 01, 2006 5.750 5.870 5.700 5.829 112,597 +0.08(+1.37%)
Jan 31, 2006 5.750 5.840 5.610 5.750 137,422 -0.09(-1.54%)
Jan 30, 2006 5.820 5.840 5.610 5.840 122,501 +0.13(+2.28%)
Jan 27, 2006 5.810 5.810 5.640 5.710 104,354 -0.01(-0.17%)
Jan 26, 2006 5.770 5.820 5.530 5.720 126,890 +0.01(+0.18%)
Jan 25, 2006 5.600 5.720 5.600 5.710 196,948 +0.09(+1.60%)
Jan 24, 2006 5.640 5.820 5.560 5.620 238,724 -0.05(-0.88%)
Jan 23, 2006 5.800 5.880 5.500 5.670 143,703 -0.12(-2.07%)
Jan 20, 2006 6.100 6.160 5.420 5.790 458,469 -0.31(-5.08%)
Jan 19, 2006 6.310 6.330 6.050 6.100 270,956 -0.15(-2.40%)
Jan 18, 2006 5.830 6.260 5.800 6.250 590,820 +0.39(+6.66%)
Jan 17, 2006 5.820 5.870 5.650 5.860 286,186 +0.07(+1.21%)
Jan 13, 2006 5.520 5.810 5.520 5.790 228,792 +0.23(+4.14%)
Jan 12, 2006 5.800 5.800 5.470 5.560 256,500 -0.24(-4.14%)
Jan 11, 2006 5.810 5.850 5.740 5.800 193,735 +0.00(+0.00%)
Jan 10, 2006 5.830 5.890 5.740 5.800 193,616 +0.05(+0.87%)
Jan 09, 2006 5.650 5.880 5.650 5.750 503,696 +0.13(+2.31%)
Jan 06, 2006 5.480 5.620 5.390 5.620 245,441 +0.09(+1.65%)
Jan 05, 2006 5.480 5.590 5.440 5.529 381,837 +0.05(+0.89%)
Jan 04, 2006 5.500 5.500 5.330 5.480 206,829 +0.03(+0.55%)
Jan 03, 2006 5.670 5.710 5.180 5.450 390,792 -0.16(-2.85%)
Dec 30, 2005 5.490 5.710 5.350 5.610 605,581 +0.16(+2.94%)
Dec 29, 2005 5.180 5.510 5.180 5.450 463,959 +0.41(+8.13%)
Dec 28, 2005 5.040 5.110 4.880 5.040 78,300 +0.00(+0.00%)
Dec 27, 2005 5.210 5.300 4.940 5.040 69,100 -0.20(-3.82%)
Dec 23, 2005 5.230 5.350 5.230 5.240 70,991 -0.00(-0.02%)
Dec 22, 2005 5.300 5.300 5.150 5.241 68,259 -0.06(-1.11%)
Dec 21, 2005 5.120 5.320 5.100 5.300 175,290 +0.24(+4.74%)
Dec 20, 2005 4.920 5.230 4.920 5.060 69,235 -0.19(-3.62%)
Dec 19, 2005 4.940 5.250 4.940 5.250 183,337 +0.40(+8.25%)
Dec 16, 2005 4.770 4.920 4.630 4.850 168,373 +0.04(+0.83%)
Dec 15, 2005 4.600 4.970 4.600 4.810 111,911 +0.07(+1.48%)
Dec 14, 2005 4.670 4.860 4.660 4.740 99,657 +0.06(+1.28%)
Dec 13, 2005 4.810 4.810 4.610 4.680 195,559 -0.16(-3.31%)
Dec 12, 2005 4.980 4.980 4.760 4.840 148,357 -0.15(-3.01%)
Dec 09, 2005 5.090 5.160 4.650 4.990 1,292,965 -0.11(-2.16%)
Dec 08, 2005 5.060 5.280 5.010 5.100 120,101 -0.03(-0.58%)
Dec 07, 2005 5.125 5.200 5.060 5.130 107,456 -0.01(-0.19%)
Dec 06, 2005 5.390 5.390 5.060 5.140 333,020 -0.21(-3.93%)
Dec 05, 2005 5.350 5.630 5.280 5.350 677,981 -0.00(-0.00%)
Dec 02, 2005 5.190 5.410 5.100 5.350 761,945 +0.29(+5.73%)
Dec 01, 2005 5.101 5.227 5.060 5.060 85,506 -0.11(-2.13%)
Nov 30, 2005 5.160 5.250 5.090 5.170 103,721 +0.01(+0.19%)
Nov 29, 2005 5.100 5.230 5.080 5.160 118,317 +0.05(+0.98%)
Nov 28, 2005 5.090 5.240 5.090 5.110 170,423 +0.01(+0.20%)
Nov 25, 2005 5.090 5.117 5.090 5.100 26,101 +0.00(+0.00%)
Nov 23, 2005 5.160 5.170 5.100 5.100 51,689 -0.04(-0.78%)
Nov 22, 2005 5.040 5.230 5.030 5.140 60,815 +0.02(+0.39%)
Nov 21, 2005 5.150 5.250 5.090 5.120 119,406 -0.08(-1.54%)
Nov 18, 2005 5.030 5.220 5.020 5.200 169,501 +0.13(+2.56%)
Nov 17, 2005 5.040 5.120 4.871 5.070 179,111 +0.00(+0.00%)
Nov 16, 2005 5.190 5.190 5.010 5.070 269,008 -0.12(-2.31%)
Nov 15, 2005 5.300 5.350 5.080 5.190 503,083 -0.14(-2.63%)
Nov 14, 2005 5.230 5.420 5.230 5.330 1,117,965 +0.21(+4.10%)
Nov 11, 2005 5.060 5.210 5.050 5.120 370,745 +0.06(+1.19%)
Nov 10, 2005 4.910 5.090 4.910 5.060 638,558 +0.15(+3.05%)
Nov 09, 2005 4.750 5.000 4.750 4.910 327,647 +0.11(+2.29%)
Nov 08, 2005 4.840 4.990 4.650 4.800 343,872 -0.05(-1.03%)
Nov 07, 2005 4.570 4.860 4.500 4.850 282,575 +0.28(+6.13%)
Nov 04, 2005 4.610 4.610 4.420 4.570 313,779 +0.07(+1.56%)
Nov 03, 2005 4.260 4.620 4.130 4.500 363,621 +0.28(+6.64%)
Nov 02, 2005 3.950 4.340 3.850 4.220 422,104 -0.06(-1.40%)
Nov 01, 2005 4.490 4.500 4.200 4.280 91,455 -0.16(-3.60%)
Oct 31, 2005 4.450 4.580 4.210 4.440 228,690 +0.07(+1.60%)
Oct 28, 2005 4.460 4.484 4.050 4.370 74,713 -0.03(-0.68%)
Oct 27, 2005 4.600 4.650 4.300 4.400 82,624 -0.17(-3.72%)
Oct 26, 2005 4.590 4.600 4.430 4.570 81,212 -0.02(-0.44%)
Oct 25, 2005 4.300 4.590 4.250 4.590 757,794 +0.26(+6.00%)
Oct 24, 2005 4.350 4.350 4.220 4.330 270,347 -0.02(-0.46%)
Oct 21, 2005 4.380 4.380 4.240 4.350 876,763 +0.07(+1.64%)
Oct 20, 2005 4.250 4.320 4.070 4.280 69,253 +0.08(+1.90%)
Oct 19, 2005 3.880 4.230 3.870 4.200 84,608 +0.29(+7.42%)
Oct 18, 2005 3.890 4.030 3.890 3.910 22,590 +0.00(+0.00%)
Oct 17, 2005 3.900 3.990 3.830 3.910 47,999 -0.03(-0.86%)
Oct 14, 2005 3.950 4.050 3.810 3.944 86,450 -0.04(-0.90%)
Oct 13, 2005 4.050 4.096 3.980 3.980 581,603 -0.07(-1.73%)
Oct 12, 2005 4.140 4.150 4.000 4.050 851,513 -0.10(-2.41%)
Oct 11, 2005 4.130 4.220 4.100 4.150 165,152 +0.04(+0.97%)
Oct 10, 2005 4.200 4.330 4.070 4.110 54,867 -0.07(-1.67%)
Oct 07, 2005 4.010 4.300 4.010 4.180 169,920 +0.16(+3.98%)
Oct 06, 2005 3.940 4.120 3.910 4.020 325,364 +0.00(+0.00%)
Oct 05, 2005 3.980 4.220 3.820 4.020 144,840 +0.03(+0.75%)
Oct 04, 2005 3.900 4.100 3.889 3.990 443,588 +0.13(+3.37%)
Oct 03, 2005 3.790 3.890 3.790 3.860 94,384 +0.08(+2.11%)
Sep 30, 2005 3.700 3.830 3.700 3.780 55,576 +0.08(+2.16%)
Sep 29, 2005 3.750 3.800 3.650 3.700 31,954 -0.02(-0.54%)
Sep 28, 2005 4.000 4.000 3.600 3.720 103,012 -0.23(-5.82%)
Sep 27, 2005 4.090 4.100 3.900 3.950 162,809 -0.05(-1.25%)
Sep 26, 2005 3.900 4.080 3.810 4.000 298,231 +0.09(+2.30%)
Sep 23, 2005 3.910 3.910 3.600 3.910 243,235 +0.41(+11.71%)
Sep 22, 2005 3.500 3.570 3.380 3.500 55,477 +0.01(+0.29%)
Sep 21, 2005 3.670 3.690 3.348 3.490 131,142 -0.13(-3.59%)
Sep 20, 2005 3.340 3.630 3.300 3.620 157,282 +0.33(+10.03%)
Sep 19, 2005 3.100 3.400 3.090 3.290 241,543 +0.19(+6.13%)
Sep 16, 2005 3.160 3.210 3.050 3.100 159,920 -0.10(-3.13%)
Sep 15, 2005 3.240 3.300 3.130 3.200 31,350 -0.04(-1.23%)
Sep 14, 2005 3.050 3.280 3.050 3.240 30,800 +0.09(+2.86%)
Sep 13, 2005 3.310 3.310 3.118 3.150 42,437 -0.15(-4.55%)
Sep 12, 2005 3.200 3.350 3.200 3.300 62,609 +0.12(+3.77%)
Sep 09, 2005 3.010 3.200 3.010 3.180 104,767 +0.10(+3.25%)
Sep 08, 2005 3.010 3.120 3.010 3.080 67,906 +0.08(+2.67%)
Sep 07, 2005 3.140 3.160 3.000 3.000 85,192 -0.10(-3.23%)
Sep 06, 2005 3.150 3.170 3.010 3.100 167,333 -0.01(-0.32%)
Sep 02, 2005 3.010 3.110 3.000 3.110 47,665 -0.01(-0.32%)
Sep 01, 2005 3.180 3.190 3.060 3.120 43,241 -0.13(-4.00%)
Aug 31, 2005 3.070 3.250 3.000 3.250 52,312 +0.18(+5.86%)
Aug 30, 2005 2.980 3.140 2.889 3.070 20,002 +0.04(+1.32%)
Aug 29, 2005 3.100 3.120 2.914 3.030 13,448 -0.07(-2.26%)
Aug 26, 2005 3.200 3.210 2.920 3.100 72,800 -0.10(-3.13%)
Aug 25, 2005 3.140 3.200 3.110 3.200 15,155 +0.08(+2.56%)
Aug 24, 2005 3.130 3.150 3.110 3.120 63,781 -0.03(-0.95%)
Aug 23, 2005 3.250 3.250 3.132 3.150 58,749 -0.01(-0.32%)
Aug 22, 2005 3.240 3.250 3.160 3.160 21,675 -0.07(-2.17%)
Aug 19, 2005 3.130 3.240 3.130 3.230 42,937 +0.05(+1.57%)
Aug 18, 2005 3.170 3.210 3.170 3.180 50,318 -0.05(-1.55%)
Aug 17, 2005 3.130 3.300 3.130 3.230 32,146 +0.07(+2.22%)
Aug 16, 2005 3.200 3.280 3.120 3.160 64,074 -0.05(-1.56%)
Aug 15, 2005 3.200 3.300 3.200 3.210 86,243 +0.01(+0.31%)
Aug 12, 2005 3.170 3.200 3.110 3.200 92,208 -0.03(-0.93%)
Aug 11, 2005 3.090 3.240 3.090 3.230 34,261 +0.11(+3.53%)
Aug 10, 2005 3.150 3.190 3.100 3.120 42,003 -0.10(-3.11%)
Aug 09, 2005 3.190 3.230 3.150 3.220 105,352 +0.05(+1.58%)
Aug 08, 2005 3.310 3.340 3.130 3.170 66,420 -0.19(-5.65%)
Aug 05, 2005 3.600 3.610 3.120 3.360 251,078 -0.02(-0.59%)
Aug 04, 2005 3.200 3.600 3.200 3.380 87,257 +0.14(+4.32%)
Aug 03, 2005 3.360 3.550 3.200 3.240 120,958 -0.17(-4.99%)
Aug 02, 2005 3.290 3.470 3.180 3.410 180,547 +0.18(+5.57%)
Aug 01, 2005 3.200 3.230 3.150 3.230 294,848 +0.03(+0.94%)
Jul 29, 2005 3.200 3.250 3.160 3.200 72,068 +0.01(+0.31%)
Jul 28, 2005 3.150 3.200 3.130 3.190 74,999 -0.01(-0.31%)
Jul 27, 2005 3.120 3.220 3.090 3.200 73,510 +0.05(+1.59%)
Jul 26, 2005 3.190 3.190 3.050 3.150 40,972 +0.01(+0.32%)
Jul 25, 2005 3.190 3.190 3.100 3.140 15,773 -0.02(-0.63%)
Jul 22, 2005 3.020 3.190 3.020 3.160 40,806 +0.11(+3.61%)
Jul 21, 2005 3.010 3.110 3.000 3.050 51,094 +0.02(+0.66%)
Jul 20, 2005 2.990 3.100 2.940 3.030 36,251 +0.04(+1.34%)
Jul 19, 2005 2.850 3.010 2.850 2.990 12,640 +0.13(+4.55%)
Jul 18, 2005 2.900 3.050 2.850 2.860 36,707 -0.08(-2.72%)
Jul 15, 2005 2.830 2.940 2.830 2.940 50,401 +0.08(+2.80%)
Jul 14, 2005 3.010 3.050 2.850 2.860 76,995 -0.18(-5.92%)
Jul 13, 2005 3.090 3.140 3.000 3.040 9,110 -0.13(-4.10%)
Jul 12, 2005 3.060 3.210 3.060 3.170 54,156 +0.07(+2.26%)
Jul 11, 2005 3.100 3.100 3.000 3.100 22,783 +0.05(+1.64%)
Jul 08, 2005 3.020 3.108 2.980 3.050 115,828 +0.05(+1.67%)
Jul 07, 2005 3.000 3.030 3.000 3.000 9,131 -0.04(-1.32%)
Jul 06, 2005 3.080 3.180 2.940 3.040 67,204 -0.02(-0.65%)
Jul 05, 2005 3.100 3.210 2.900 3.060 43,600 -0.09(-2.86%)
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.