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

Liveperson Inc (NQ: LPSN )

0.7325 +0.0114 (+1.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 01, 2005 3.100 3.190 3.020 3.150 52,100 +0.09(+2.94%)
Jun 30, 2005 3.010 3.120 3.010 3.060 38,036 +0.06(+2.00%)
Jun 29, 2005 2.940 3.020 2.920 3.000 52,958 +0.00(+0.00%)
Jun 28, 2005 2.920 3.000 2.920 3.000 40,915 +0.03(+1.01%)
Jun 27, 2005 3.040 3.040 2.900 2.970 46,416 -0.13(-4.19%)
Jun 24, 2005 3.140 3.210 3.000 3.100 61,335 -0.10(-3.13%)
Jun 23, 2005 3.150 3.230 3.130 3.200 88,254 +0.05(+1.59%)
Jun 22, 2005 3.140 3.160 3.080 3.150 49,513 +0.03(+0.96%)
Jun 21, 2005 3.070 3.150 3.020 3.120 45,204 -0.01(-0.32%)
Jun 20, 2005 3.180 3.210 3.009 3.130 95,137 -0.13(-3.99%)
Jun 17, 2005 3.110 3.300 3.110 3.260 113,526 +0.11(+3.49%)
Jun 16, 2005 3.200 3.200 3.020 3.150 116,177 -0.02(-0.63%)
Jun 15, 2005 2.990 3.210 2.990 3.170 265,560 +0.19(+6.38%)
Jun 14, 2005 2.920 3.000 2.860 2.980 217,881 +0.10(+3.47%)
Jun 13, 2005 2.780 2.910 2.780 2.880 492,472 +0.10(+3.60%)
Jun 10, 2005 2.680 2.810 2.680 2.780 63,490 +0.08(+2.96%)
Jun 09, 2005 2.900 2.920 2.620 2.700 132,150 -0.18(-6.25%)
Jun 08, 2005 2.750 2.880 2.750 2.880 79,076 +0.11(+3.97%)
Jun 07, 2005 2.710 2.800 2.710 2.770 133,020 +0.03(+1.09%)
Jun 06, 2005 2.720 2.790 2.560 2.740 138,755 +0.03(+1.11%)
Jun 03, 2005 2.440 2.710 2.440 2.710 362,562 +0.23(+9.27%)
Jun 02, 2005 2.500 2.510 2.440 2.480 91,390 +0.06(+2.48%)
Jun 01, 2005 2.400 2.460 2.390 2.420 96,958 +0.06(+2.54%)
May 31, 2005 2.430 2.430 2.310 2.360 143,239 -0.02(-0.84%)
May 27, 2005 2.380 2.400 2.330 2.380 94,754 +0.01(+0.42%)
May 26, 2005 2.350 2.540 2.350 2.370 112,068 -0.04(-1.66%)
May 25, 2005 2.280 2.410 2.240 2.410 86,185 +0.13(+5.70%)
May 24, 2005 2.380 2.390 2.250 2.280 56,400 -0.10(-4.20%)
May 23, 2005 2.300 2.390 2.290 2.380 33,564 +0.08(+3.48%)
May 20, 2005 2.360 2.379 2.300 2.300 61,095 -0.05(-2.13%)
May 19, 2005 2.290 2.359 2.250 2.350 19,750 +0.04(+1.73%)
May 18, 2005 2.290 2.370 2.250 2.310 40,700 +0.02(+0.87%)
May 17, 2005 2.340 2.350 2.290 2.290 28,031 -0.01(-0.43%)
May 16, 2005 2.400 2.400 2.270 2.300 25,237 +0.00(+0.00%)
May 13, 2005 2.280 2.350 2.250 2.300 28,334 +0.00(+0.00%)
May 12, 2005 2.380 2.380 2.300 2.300 50,258 -0.03(-1.29%)
May 11, 2005 2.390 2.390 2.330 2.330 37,300 +0.00(+0.00%)
May 10, 2005 2.460 2.470 2.330 2.330 57,409 -0.07(-2.92%)
May 09, 2005 2.450 2.510 2.400 2.400 63,319 -0.13(-5.14%)
May 06, 2005 2.590 2.700 2.490 2.530 190,381 +0.04(+1.61%)
May 05, 2005 2.410 2.550 2.400 2.490 168,998 -0.04(-1.58%)
May 04, 2005 2.400 2.530 2.350 2.530 25,554 +0.12(+4.98%)
May 03, 2005 2.450 2.450 2.400 2.410 6,032 -0.07(-2.82%)
May 02, 2005 2.400 2.500 2.350 2.480 32,707 +0.13(+5.53%)
Apr 29, 2005 2.360 2.440 2.350 2.350 30,264 -0.03(-1.26%)
Apr 28, 2005 2.370 2.440 2.350 2.380 109,996 -0.06(-2.46%)
Apr 27, 2005 2.500 2.500 2.440 2.440 53,244 -0.04(-1.61%)
Apr 26, 2005 2.500 2.520 2.470 2.480 123,210 -0.01(-0.40%)
Apr 25, 2005 2.450 2.500 2.450 2.490 5,104 -0.01(-0.40%)
Apr 22, 2005 2.400 2.540 2.400 2.500 95,375 +0.03(+1.21%)
Apr 21, 2005 2.520 2.520 2.400 2.470 21,691 -0.07(-2.76%)
Apr 20, 2005 2.460 2.540 2.450 2.540 24,103 +0.06(+2.42%)
Apr 19, 2005 2.450 2.510 2.450 2.480 28,093 +0.02(+0.81%)
Apr 18, 2005 2.440 2.480 2.440 2.460 43,150 -0.03(-1.20%)
Apr 15, 2005 2.500 2.510 2.454 2.490 1,698,188 -0.01(-0.40%)
Apr 14, 2005 2.480 2.540 2.470 2.500 43,846 +0.03(+1.21%)
Apr 13, 2005 2.360 2.530 2.360 2.470 59,070 +0.02(+0.82%)
Apr 12, 2005 2.511 2.511 2.360 2.450 49,789 -0.06(-2.39%)
Apr 11, 2005 2.480 2.600 2.470 2.510 41,517 -0.01(-0.40%)
Apr 08, 2005 2.490 2.560 2.490 2.520 48,024 +0.00(+0.00%)
Apr 07, 2005 2.470 2.560 2.470 2.520 26,835 +0.05(+2.02%)
Apr 06, 2005 2.620 2.650 2.470 2.470 28,728 -0.17(-6.44%)
Apr 05, 2005 2.530 2.670 2.520 2.640 47,813 +0.12(+4.76%)
Apr 04, 2005 2.500 2.569 2.480 2.520 34,850 +0.02(+0.80%)
Apr 01, 2005 2.550 2.630 2.470 2.500 28,172 -0.13(-4.94%)
Mar 31, 2005 2.500 2.630 2.470 2.630 38,852 +0.08(+3.10%)
Mar 30, 2005 2.640 2.640 2.460 2.551 245,417 +0.01(+0.43%)
Mar 29, 2005 2.510 2.650 2.450 2.540 194,215 -0.01(-0.39%)
Mar 28, 2005 2.470 2.600 2.440 2.550 127,310 +0.06(+2.41%)
Mar 24, 2005 2.490 2.540 2.470 2.490 35,434 +0.01(+0.40%)
Mar 23, 2005 2.550 2.590 2.480 2.480 73,691 -0.09(-3.50%)
Mar 22, 2005 2.670 2.670 2.570 2.570 58,077 -0.05(-1.91%)
Mar 21, 2005 2.590 2.730 2.570 2.620 110,208 +0.02(+0.77%)
Mar 18, 2005 2.670 2.670 2.600 2.600 36,999 -0.06(-2.29%)
Mar 17, 2005 2.600 2.661 2.600 2.661 22,118 +0.06(+2.35%)
Mar 16, 2005 2.600 2.620 2.600 2.600 41,763 -0.01(-0.38%)
Mar 15, 2005 2.630 2.649 2.600 2.610 20,797 -0.05(-1.88%)
Mar 14, 2005 2.700 2.700 2.570 2.660 68,099 -0.04(-1.48%)
Mar 11, 2005 2.690 2.730 2.680 2.700 68,745 +0.00(+0.00%)
Mar 10, 2005 2.670 2.720 2.670 2.700 18,871 +0.00(+0.00%)
Mar 09, 2005 2.710 2.720 2.620 2.700 148,576 -0.02(-0.74%)
Mar 08, 2005 2.700 2.720 2.700 2.720 39,779 +0.02(+0.74%)
Mar 07, 2005 2.650 2.710 2.610 2.700 70,341 +0.02(+0.75%)
Mar 04, 2005 2.590 2.680 2.580 2.680 68,031 +0.08(+3.08%)
Mar 03, 2005 2.500 2.660 2.500 2.600 46,036 +0.05(+1.96%)
Mar 02, 2005 2.600 2.680 2.550 2.550 40,184 -0.07(-2.67%)
Mar 01, 2005 2.480 2.690 2.450 2.620 95,422 +0.15(+6.07%)
Feb 28, 2005 2.410 2.490 2.410 2.470 63,781 +0.04(+1.65%)
Feb 25, 2005 2.400 2.450 2.360 2.430 103,411 +0.00(+0.00%)
Feb 24, 2005 2.450 2.501 2.290 2.430 181,898 -0.01(-0.41%)
Feb 23, 2005 2.410 2.540 2.410 2.440 65,103 +0.02(+0.83%)
Feb 22, 2005 2.500 2.590 2.420 2.420 66,274 -0.10(-3.97%)
Feb 18, 2005 2.510 2.610 2.470 2.520 41,418 +0.00(+0.00%)
Feb 17, 2005 2.600 2.650 2.500 2.520 35,741 -0.03(-1.18%)
Feb 16, 2005 2.480 2.620 2.480 2.550 79,677 +0.05(+2.00%)
Feb 15, 2005 2.560 2.610 2.500 2.500 46,645 +0.02(+0.77%)
Feb 14, 2005 2.460 2.510 2.400 2.481 47,359 -0.04(-1.55%)
Feb 11, 2005 2.500 2.640 2.499 2.520 107,298 +0.07(+2.86%)
Feb 10, 2005 2.570 2.600 2.360 2.450 211,553 -0.16(-6.13%)
Feb 09, 2005 2.680 2.680 2.550 2.610 100,573 -0.04(-1.51%)
Feb 08, 2005 2.600 2.669 2.590 2.650 46,481 +0.04(+1.53%)
Feb 07, 2005 2.600 2.690 2.560 2.610 182,333 +0.05(+1.95%)
Feb 04, 2005 2.700 2.780 2.500 2.560 730,455 -0.61(-19.24%)
Feb 03, 2005 2.970 3.210 2.920 3.170 240,947 +0.19(+6.38%)
Feb 02, 2005 3.150 3.150 2.970 2.980 115,495 -0.12(-3.87%)
Feb 01, 2005 3.020 3.230 3.000 3.100 332,968 +0.08(+2.65%)
Jan 31, 2005 3.020 3.050 2.970 3.020 208,147 +0.03(+1.00%)
Jan 28, 2005 2.950 3.000 2.950 2.990 93,341 +0.03(+1.01%)
Jan 27, 2005 2.850 2.960 2.850 2.960 53,672 +0.04(+1.37%)
Jan 26, 2005 2.820 2.930 2.770 2.920 90,987 +0.07(+2.46%)
Jan 25, 2005 2.830 2.920 2.830 2.850 57,272 +0.00(+0.00%)
Jan 24, 2005 2.840 2.920 2.790 2.850 101,963 -0.04(-1.38%)
Jan 21, 2005 2.810 2.940 2.810 2.890 83,197 -0.03(-1.03%)
Jan 20, 2005 2.940 2.960 2.790 2.920 105,146 +0.02(+0.69%)
Jan 19, 2005 2.900 2.990 2.780 2.900 82,165 -0.06(-2.03%)
Jan 18, 2005 2.990 2.990 2.900 2.960 27,369 -0.03(-1.00%)
Jan 14, 2005 2.970 2.990 2.930 2.990 40,705 +0.03(+1.01%)
Jan 13, 2005 2.980 3.000 2.900 2.960 93,836 +0.01(+0.34%)
Jan 12, 2005 2.910 2.981 2.820 2.950 96,567 +0.03(+1.03%)
Jan 11, 2005 2.950 2.960 2.850 2.920 64,394 -0.07(-2.34%)
Jan 10, 2005 2.900 3.010 2.870 2.990 99,572 -0.01(-0.33%)
Jan 07, 2005 3.020 3.050 2.870 3.000 105,692 +0.00(+0.00%)
Jan 06, 2005 2.940 3.010 2.890 3.000 93,599 +0.06(+2.04%)
Jan 05, 2005 2.900 2.980 2.820 2.940 167,230 -0.03(-1.01%)
Jan 04, 2005 2.990 3.000 2.770 2.970 262,739 -0.03(-1.00%)
Jan 03, 2005 3.010 3.140 2.920 3.000 208,003 -0.15(-4.76%)
Dec 31, 2004 2.970 3.150 2.970 3.150 249,000 +0.14(+4.65%)
Dec 30, 2004 2.890 3.050 2.890 3.010 273,200 +0.10(+3.44%)
Dec 29, 2004 3.040 3.050 2.873 2.910 159,100 -0.08(-2.68%)
Dec 28, 2004 2.890 2.990 2.800 2.990 291,100 +0.07(+2.40%)
Dec 27, 2004 3.050 3.050 2.880 2.920 106,900 -0.08(-2.67%)
Dec 23, 2004 3.070 3.090 2.930 3.000 162,500 +0.01(+0.37%)
Dec 22, 2004 2.920 3.000 2.860 2.989 87,400 +0.07(+2.36%)
Dec 21, 2004 2.960 3.030 2.830 2.920 200,900 -0.08(-2.67%)
Dec 20, 2004 3.110 3.220 3.000 3.000 361,100 -0.08(-2.60%)
Dec 17, 2004 2.940 3.080 2.940 3.080 217,700 +0.11(+3.70%)
Dec 16, 2004 3.000 3.070 2.950 2.970 81,400 -0.06(-1.98%)
Dec 15, 2004 3.010 3.100 2.930 3.030 228,600 -0.01(-0.33%)
Dec 14, 2004 3.000 3.150 2.900 3.040 626,800 +0.26(+9.35%)
Dec 13, 2004 2.900 2.900 2.770 2.780 145,400 -0.02(-0.71%)
Dec 10, 2004 2.730 2.830 2.710 2.800 88,400 +0.05(+1.86%)
Dec 09, 2004 2.660 2.859 2.660 2.749 168,600 -0.05(-1.82%)
Dec 08, 2004 2.620 2.950 2.620 2.800 368,900 +0.16(+6.06%)
Dec 07, 2004 2.600 2.820 2.580 2.640 302,700 -0.05(-1.86%)
Dec 06, 2004 2.800 3.040 2.600 2.690 309,600 -0.11(-3.93%)
Dec 03, 2004 3.180 3.180 2.750 2.800 407,100 -0.20(-6.67%)
Dec 02, 2004 2.810 3.080 2.810 3.000 502,500 +0.22(+7.91%)
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.