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

Tejon Ranch Company (NY: TRC )

16.91 -0.10 (-0.59%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 30, 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 (%)
Jan 31, 2006 39.79 40.11 39.32 39.95 37,910 +0.04(+0.09%)
Jan 30, 2006 40.41 40.41 39.86 39.91 23,468 -0.50(-1.24%)
Jan 27, 2006 39.85 40.84 39.85 40.41 17,415 +0.32(+0.80%)
Jan 26, 2006 41.15 41.20 39.69 40.09 73,697 -1.06(-2.59%)
Jan 25, 2006 40.59 41.47 40.49 41.15 26,123 +0.56(+1.39%)
Jan 24, 2006 40.02 40.82 39.93 40.59 38,654 +0.59(+1.48%)
Jan 23, 2006 40.16 40.66 39.98 39.99 22,300 -0.03(-0.07%)
Jan 20, 2006 41.20 41.29 39.76 40.02 44,601 -0.99(-2.41%)
Jan 19, 2006 40.26 41.71 40.21 41.01 32,282 +0.85(+2.11%)
Jan 18, 2006 40.07 40.16 39.76 40.16 31,751 -0.05(-0.12%)
Jan 17, 2006 40.73 40.77 39.97 40.21 44,070 -0.75(-1.84%)
Jan 13, 2006 40.35 41.25 40.35 40.96 24,530 +0.41(+1.02%)
Jan 12, 2006 41.93 41.93 40.49 40.55 43,539 -1.37(-3.28%)
Jan 11, 2006 42.61 42.83 41.67 41.92 37,486 -0.73(-1.72%)
Jan 10, 2006 42.82 42.99 42.20 42.66 39,716 -0.30(-0.70%)
Jan 09, 2006 41.67 43.36 41.67 42.96 91,432 +1.15(+2.75%)
Jan 06, 2006 41.62 42.10 41.33 41.81 68,069 +0.35(+0.84%)
Jan 05, 2006 40.49 41.62 40.34 41.46 95,361 +1.53(+3.82%)
Jan 04, 2006 38.51 39.97 38.35 39.94 94,724 +1.35(+3.49%)
Jan 03, 2006 37.76 38.61 37.39 38.59 35,468 +1.00(+2.66%)
Dec 30, 2005 37.67 38.00 37.58 37.59 43,220 -0.12(-0.32%)
Dec 29, 2005 37.76 37.86 37.48 37.71 51,609 -0.19(-0.50%)
Dec 28, 2005 38.35 38.42 37.38 37.90 25,698 -0.27(-0.72%)
Dec 27, 2005 37.58 38.18 37.51 38.18 48,954 +0.50(+1.32%)
Dec 23, 2005 37.36 37.96 37.32 37.68 96,210 +0.37(+0.98%)
Dec 22, 2005 37.24 37.52 37.20 37.31 91,219 +0.28(+0.76%)
Dec 21, 2005 37.06 37.34 36.87 37.03 51,609 -0.22(-0.58%)
Dec 20, 2005 37.86 38.00 37.08 37.24 76,777 -1.13(-2.94%)
Dec 19, 2005 39.17 39.35 38.14 38.37 44,388 -0.89(-2.28%)
Dec 16, 2005 39.53 39.80 38.84 39.27 72,742 -0.16(-0.41%)
Dec 15, 2005 39.69 39.84 38.94 39.43 31,433 -0.03(-0.07%)
Dec 14, 2005 39.36 39.68 39.32 39.46 51,503 +0.28(+0.72%)
Dec 13, 2005 38.89 39.55 38.89 39.17 25,061 +0.05(+0.12%)
Dec 12, 2005 38.84 39.27 38.67 39.13 20,176 +0.28(+0.73%)
Dec 09, 2005 38.84 39.24 38.62 38.84 14,548 -0.08(-0.19%)
Dec 08, 2005 38.80 39.23 38.42 38.92 30,477 +0.01(+0.02%)
Dec 07, 2005 38.89 39.08 38.46 38.91 26,335 +0.03(+0.07%)
Dec 06, 2005 38.53 39.25 38.47 38.88 35,787 +0.42(+1.10%)
Dec 05, 2005 39.93 39.93 38.37 38.46 47,149 -1.47(-3.68%)
Dec 02, 2005 40.49 40.49 39.69 39.93 26,760 -0.60(-1.49%)
Dec 01, 2005 39.08 40.63 39.08 40.53 50,229 +1.59(+4.09%)
Nov 30, 2005 38.99 38.99 38.56 38.94 28,459 +0.27(+0.71%)
Nov 29, 2005 38.42 39.26 38.29 38.67 39,822 +0.41(+1.08%)
Nov 28, 2005 39.60 39.62 38.19 38.25 51,397 -1.14(-2.89%)
Nov 25, 2005 39.50 39.55 38.84 39.39 42,583 +0.02(+0.05%)
Nov 23, 2005 42.15 42.21 39.14 39.37 138,369 -2.78(-6.59%)
Nov 22, 2005 41.29 42.31 40.82 42.15 54,795 +0.94(+2.29%)
Nov 21, 2005 41.20 41.25 40.25 41.21 41,521 +0.15(+0.37%)
Nov 18, 2005 40.87 41.20 40.63 41.06 68,706 +0.28(+0.69%)
Nov 17, 2005 38.33 40.77 38.33 40.77 56,388 +2.45(+6.39%)
Nov 16, 2005 38.82 38.93 38.23 38.33 131,573 -0.39(-1.00%)
Nov 15, 2005 39.19 39.34 38.66 38.71 124,458 -0.39(-0.99%)
Nov 14, 2005 40.31 40.50 39.08 39.10 81,556 -1.26(-3.13%)
Nov 11, 2005 40.40 40.94 39.80 40.36 48,954 +0.06(+0.14%)
Nov 10, 2005 40.21 40.49 39.60 40.30 54,158 +0.08(+0.21%)
Nov 09, 2005 40.83 40.95 39.84 40.22 46,831 -0.65(-1.59%)
Nov 08, 2005 42.38 42.38 40.59 40.87 52,459 -2.06(-4.80%)
Nov 07, 2005 42.00 43.18 42.00 42.93 32,813 +1.54(+3.73%)
Nov 04, 2005 42.09 42.21 41.10 41.39 15,291 -0.52(-1.24%)
Nov 03, 2005 42.82 43.60 41.65 41.90 45,556 -0.68(-1.59%)
Nov 02, 2005 40.73 42.82 40.54 42.58 60,954 +1.91(+4.70%)
Nov 01, 2005 41.74 41.95 40.49 40.67 36,318 -1.14(-2.73%)
Oct 31, 2005 40.16 42.16 40.16 41.81 66,689 +1.70(+4.25%)
Oct 28, 2005 39.13 40.11 39.08 40.11 31,433 +1.05(+2.68%)
Oct 27, 2005 40.42 40.44 38.99 39.06 35,256 -1.19(-2.95%)
Oct 26, 2005 40.18 40.85 40.04 40.25 32,388 -0.22(-0.54%)
Oct 25, 2005 41.58 41.58 40.11 40.46 28,141 -1.25(-3.00%)
Oct 24, 2005 40.32 41.73 40.32 41.72 37,379 +1.47(+3.65%)
Oct 21, 2005 40.12 40.73 39.79 40.25 25,486 +0.13(+0.33%)
Oct 20, 2005 40.35 40.70 39.69 40.12 27,503 -0.61(-1.50%)
Oct 19, 2005 40.40 40.73 38.94 40.73 71,149 +0.15(+0.37%)
Oct 18, 2005 41.01 41.10 40.30 40.58 26,866 -0.34(-0.83%)
Oct 17, 2005 41.48 41.58 40.35 40.92 37,273 -0.75(-1.81%)
Oct 14, 2005 41.20 41.67 40.61 41.67 24,636 +0.40(+0.96%)
Oct 13, 2005 41.81 41.81 40.63 41.27 44,176 -0.77(-1.84%)
Oct 12, 2005 42.42 42.88 41.72 42.05 75,609 -0.45(-1.06%)
Oct 11, 2005 43.41 43.48 41.68 42.50 91,325 -0.40(-0.92%)
Oct 10, 2005 42.85 43.79 42.77 42.89 104,600 -0.05(-0.11%)
Oct 07, 2005 42.38 43.02 42.33 42.94 12,318 +0.64(+1.51%)
Oct 06, 2005 42.61 42.61 42.00 42.30 42,795 -0.08(-0.20%)
Oct 05, 2005 43.51 43.74 42.39 42.39 33,875 -1.34(-3.06%)
Oct 04, 2005 44.97 44.97 43.72 43.72 14,867 -1.31(-2.91%)
Oct 03, 2005 44.40 45.05 44.15 45.03 18,052 +0.77(+1.74%)
Sep 30, 2005 43.79 44.45 43.60 44.26 18,265 +0.47(+1.08%)
Sep 29, 2005 43.13 43.79 43.01 43.79 27,291 +0.49(+1.13%)
Sep 28, 2005 44.26 44.26 43.18 43.30 33,769 -0.95(-2.15%)
Sep 27, 2005 44.64 44.94 44.00 44.25 18,583 -0.48(-1.07%)
Sep 26, 2005 43.51 44.82 43.51 44.73 26,442 +1.18(+2.70%)
Sep 23, 2005 43.55 44.02 43.32 43.55 34,300 -0.33(-0.75%)
Sep 22, 2005 43.08 44.16 42.66 43.88 73,804 +0.24(+0.54%)
Sep 21, 2005 45.69 45.70 43.60 43.65 99,184 -2.15(-4.69%)
Sep 20, 2005 45.95 45.95 45.48 45.79 70,193 -0.25(-0.55%)
Sep 19, 2005 47.03 47.04 46.00 46.05 20,920 -1.18(-2.49%)
Sep 16, 2005 46.76 47.23 46.57 47.23 61,591 +0.83(+1.79%)
Sep 15, 2005 47.07 47.07 46.31 46.40 11,893 -0.68(-1.44%)
Sep 14, 2005 48.05 48.11 46.92 47.07 22,406 -1.01(-2.10%)
Sep 13, 2005 49.20 49.20 48.05 48.08 19,114 -1.19(-2.41%)
Sep 12, 2005 48.99 49.36 48.59 49.27 16,353 +0.05(+0.10%)
Sep 09, 2005 48.68 49.34 48.68 49.22 39,291 +0.63(+1.30%)
Sep 08, 2005 49.20 49.25 48.40 48.59 23,787 -0.85(-1.71%)
Sep 07, 2005 49.75 49.75 49.09 49.44 11,681 -0.08(-0.15%)
Sep 06, 2005 47.97 49.53 47.97 49.51 27,397 +1.54(+3.22%)
Sep 02, 2005 48.83 48.91 47.93 47.97 19,433 -0.67(-1.37%)
Sep 01, 2005 48.40 48.94 48.40 48.64 24,636 +0.46(+0.96%)
Aug 31, 2005 46.85 48.50 46.67 48.18 49,061 +1.15(+2.44%)
Aug 30, 2005 46.90 47.08 46.86 47.03 23,681 +0.14(+0.30%)
Aug 29, 2005 46.90 47.08 45.95 46.89 83,042 -0.30(-0.64%)
Aug 26, 2005 48.56 48.56 46.94 47.19 26,760 -1.56(-3.21%)
Aug 25, 2005 48.64 48.97 48.31 48.75 14,548 +0.02(+0.04%)
Aug 24, 2005 48.03 49.85 47.84 48.73 38,017 +0.71(+1.47%)
Aug 23, 2005 48.45 48.49 47.89 48.03 21,344 -0.28(-0.58%)
Aug 22, 2005 47.08 48.39 47.05 48.31 67,113 -0.06(-0.12%)
Aug 19, 2005 48.50 48.59 47.84 48.36 26,973 -0.31(-0.64%)
Aug 18, 2005 49.81 49.86 48.68 48.68 30,477 -1.37(-2.75%)
Aug 17, 2005 50.47 50.47 49.92 50.05 18,159 -0.53(-1.04%)
Aug 16, 2005 51.37 51.37 50.57 50.58 16,990 -0.97(-1.88%)
Aug 15, 2005 50.46 51.55 50.14 51.55 24,849 +1.09(+2.17%)
Aug 12, 2005 51.56 51.56 49.51 50.46 32,601 -0.90(-1.76%)
Aug 11, 2005 50.66 51.36 50.66 51.36 24,742 +0.57(+1.13%)
Aug 10, 2005 51.33 53.02 50.06 50.78 67,007 -0.49(-0.96%)
Aug 09, 2005 49.91 51.54 49.91 51.27 43,432 +1.32(+2.64%)
Aug 08, 2005 52.69 52.83 49.34 49.96 147,077 -2.97(-5.60%)
Aug 05, 2005 54.71 54.71 52.19 52.92 77,520 -1.55(-2.85%)
Aug 04, 2005 55.05 55.09 54.15 54.48 49,061 -0.57(-1.04%)
Aug 03, 2005 56.50 57.16 54.76 55.05 128,705 -2.88(-4.97%)
Aug 02, 2005 58.44 59.06 57.68 57.93 64,990 -0.43(-0.74%)
Aug 01, 2005 57.80 58.81 57.80 58.37 45,769 +0.57(+0.99%)
Jul 29, 2005 57.44 58.89 57.44 57.79 46,618 +0.54(+0.94%)
Jul 28, 2005 56.88 57.56 56.60 57.25 50,547 +0.56(+1.00%)
Jul 27, 2005 56.83 56.88 56.20 56.69 27,185 -0.14(-0.25%)
Jul 26, 2005 55.23 57.02 55.06 56.83 55,645 +1.84(+3.34%)
Jul 25, 2005 54.73 55.57 54.71 54.99 34,406 +0.09(+0.17%)
Jul 22, 2005 54.33 55.56 54.19 54.90 39,397 +0.48(+0.88%)
Jul 21, 2005 54.86 54.99 54.15 54.42 80,069 -0.25(-0.46%)
Jul 20, 2005 54.38 55.47 54.18 54.67 40,247 +0.20(+0.36%)
Jul 19, 2005 54.57 54.85 54.15 54.48 41,840 +0.08(+0.14%)
Jul 18, 2005 55.94 55.95 54.34 54.40 82,405 -1.68(-2.99%)
Jul 15, 2005 54.85 56.19 54.81 56.08 39,503 +1.27(+2.32%)
Jul 14, 2005 55.75 55.75 54.01 54.81 76,671 -0.94(-1.69%)
Jul 13, 2005 54.24 56.04 54.15 55.75 56,069 +1.03(+1.88%)
Jul 12, 2005 52.85 54.90 52.83 54.72 67,113 +1.87(+3.55%)
Jul 11, 2005 51.79 52.97 51.79 52.85 61,379 +1.28(+2.48%)
Jul 08, 2005 50.24 51.62 50.14 51.57 26,335 +1.24(+2.47%)
Jul 07, 2005 50.05 50.32 49.34 50.32 18,052 +0.35(+0.70%)
Jul 06, 2005 50.19 50.19 49.45 49.98 19,433 -0.22(-0.43%)
Jul 05, 2005 49.46 50.19 48.97 50.19 33,875 +0.73(+1.49%)
Jul 01, 2005 48.59 49.46 48.59 49.46 13,061 +0.99(+2.04%)
Jun 30, 2005 48.97 49.67 48.46 48.47 16,141 -0.64(-1.30%)
Jun 29, 2005 49.11 49.36 48.68 49.11 20,070 +0.12(+0.25%)
Jun 28, 2005 47.70 48.99 47.51 48.99 25,061 +1.53(+3.21%)
Jun 27, 2005 46.52 47.51 46.42 47.46 20,070 +1.08(+2.34%)
Jun 24, 2005 48.48 48.54 46.38 46.38 63,291 -1.88(-3.90%)
Jun 23, 2005 49.58 49.93 48.17 48.26 41,521 -1.45(-2.92%)
Jun 22, 2005 50.14 50.14 49.64 49.71 13,061 -0.26(-0.53%)
Jun 21, 2005 50.47 50.47 49.80 49.98 20,282 +0.03(+0.06%)
Jun 20, 2005 49.91 50.19 49.83 49.95 23,043 +0.11(+0.23%)
Jun 17, 2005 50.62 50.85 49.82 49.83 42,477 -0.17(-0.34%)
Jun 16, 2005 48.55 50.13 48.55 50.00 13,486 +1.46(+3.01%)
Jun 15, 2005 48.36 48.65 47.93 48.54 13,061 +0.31(+0.64%)
Jun 14, 2005 48.40 48.40 47.83 48.23 21,450 +0.09(+0.20%)
Jun 13, 2005 47.69 48.34 47.32 48.14 18,265 +0.22(+0.45%)
Jun 10, 2005 49.38 49.38 47.67 47.92 35,256 -1.47(-2.97%)
Jun 09, 2005 49.77 49.77 48.86 49.39 37,273 -0.52(-1.04%)
Jun 08, 2005 49.67 50.29 49.51 49.91 21,981 +0.33(+0.66%)
Jun 07, 2005 49.67 50.04 49.49 49.58 32,176 +0.14(+0.29%)
Jun 06, 2005 49.81 49.86 49.30 49.44 18,689 +0.05(+0.10%)
Jun 03, 2005 49.77 50.43 48.97 49.39 31,964 -0.52(-1.04%)
Jun 02, 2005 49.01 50.10 48.59 49.91 24,212 +0.80(+1.63%)
Jun 01, 2005 48.97 49.70 48.97 49.11 22,725 +0.24(+0.48%)
May 31, 2005 50.14 50.29 48.52 48.87 30,902 -1.13(-2.26%)
May 27, 2005 50.00 50.63 49.44 50.00 32,176 +0.75(+1.53%)
May 26, 2005 48.50 49.44 48.50 49.25 29,203 +0.99(+2.05%)
May 25, 2005 48.21 48.67 47.62 48.26 30,265 +0.28(+0.59%)
May 24, 2005 48.17 48.35 47.61 47.98 25,486 -0.14(-0.29%)
May 23, 2005 46.76 48.68 46.54 48.12 87,396 +1.55(+3.34%)
May 20, 2005 46.76 47.07 46.52 46.57 36,105 -0.17(-0.36%)
May 19, 2005 46.55 47.07 46.45 46.74 26,548 -0.05(-0.10%)
May 18, 2005 45.73 47.03 45.73 46.78 37,167 +1.29(+2.84%)
May 17, 2005 45.34 45.52 45.20 45.49 18,371 +0.16(+0.35%)
May 16, 2005 45.12 45.41 45.12 45.33 29,734 +0.22(+0.48%)
May 13, 2005 45.11 45.27 44.97 45.12 22,619 -0.11(-0.25%)
May 12, 2005 45.06 45.42 45.06 45.23 23,787 +0.26(+0.59%)
May 11, 2005 44.78 45.08 44.35 44.97 13,805 +0.13(+0.29%)
May 10, 2005 45.39 45.66 44.22 44.83 40,459 -0.72(-1.57%)
May 09, 2005 44.73 45.64 44.73 45.55 42,689 +0.94(+2.11%)
May 06, 2005 42.28 44.68 42.23 44.61 34,937 +2.51(+5.97%)
May 05, 2005 42.52 42.85 42.07 42.09 20,070 -0.35(-0.82%)
May 04, 2005 41.81 42.47 41.81 42.44 22,831 +0.82(+1.97%)
May 03, 2005 42.61 42.72 41.53 41.62 35,043 -0.98(-2.30%)
May 02, 2005 42.00 42.69 42.00 42.60 47,362 +0.84(+2.01%)
Apr 29, 2005 41.79 42.05 41.22 41.76 35,043 +0.21(+0.50%)
Apr 28, 2005 42.16 42.26 41.43 41.56 17,628 -0.51(-1.21%)
Apr 27, 2005 42.05 42.82 41.92 42.06 25,592 +0.11(+0.27%)
Apr 26, 2005 42.00 42.85 41.84 41.95 19,008 -0.19(-0.45%)
Apr 25, 2005 41.59 42.23 41.59 42.14 12,424 +0.64(+1.54%)
Apr 22, 2005 42.38 42.38 41.38 41.50 60,742 -0.71(-1.67%)
Apr 21, 2005 42.21 42.37 41.62 42.21 32,176 +0.53(+1.27%)
Apr 20, 2005 42.33 42.56 41.58 41.68 40,884 -0.74(-1.75%)
Apr 19, 2005 41.71 42.74 41.65 42.42 45,556 +0.77(+1.85%)
Apr 18, 2005 41.78 42.19 41.43 41.65 30,158 -0.37(-0.87%)
Apr 15, 2005 43.74 43.98 41.96 42.02 50,441 -1.77(-4.04%)
Apr 14, 2005 44.65 45.25 43.52 43.79 46,193 -0.82(-1.84%)
Apr 13, 2005 45.35 45.66 44.59 44.61 30,689 -0.60(-1.33%)
Apr 12, 2005 42.94 45.29 42.94 45.21 52,140 +1.53(+3.49%)
Apr 11, 2005 44.17 44.52 43.50 43.68 17,946 -0.30(-0.68%)
Apr 08, 2005 45.27 45.30 43.99 43.99 14,548 -1.28(-2.83%)
Apr 07, 2005 44.74 45.48 44.74 45.27 18,477 +0.76(+1.71%)
Apr 06, 2005 45.95 45.95 44.50 44.50 19,008 -1.37(-2.98%)
Apr 05, 2005 45.26 46.15 45.25 45.87 36,211 +0.66(+1.46%)
Apr 04, 2005 43.59 45.45 42.65 45.21 59,255 +1.48(+3.38%)
Apr 01, 2005 42.14 43.85 42.14 43.73 59,999 +1.73(+4.13%)
Mar 31, 2005 42.11 42.46 41.67 42.00 23,999 -0.11(-0.27%)
Mar 30, 2005 41.43 42.38 41.43 42.11 45,025 +0.68(+1.64%)
Mar 29, 2005 43.00 43.00 40.83 41.43 118,192 -1.39(-3.25%)
Mar 28, 2005 43.03 43.19 42.25 42.83 31,857 +0.16(+0.38%)
Mar 24, 2005 41.89 43.03 41.89 42.67 45,662 +0.86(+2.05%)
Mar 23, 2005 42.86 42.86 41.01 41.81 88,883 -1.19(-2.76%)
Mar 22, 2005 43.60 43.69 42.99 43.00 31,433 -0.51(-1.17%)
Mar 21, 2005 43.98 43.99 42.51 43.51 70,087 -0.71(-1.60%)
Mar 18, 2005 45.11 45.25 43.84 44.21 58,830 -0.66(-1.47%)
Mar 17, 2005 45.93 45.98 44.58 44.87 29,309 -0.96(-2.10%)
Mar 16, 2005 44.87 45.90 44.66 45.83 34,406 +0.82(+1.82%)
Mar 15, 2005 45.44 46.07 44.81 45.01 56,707 -0.24(-0.52%)
Mar 14, 2005 45.28 46.28 45.25 45.25 44,601 +0.16(+0.36%)
Mar 11, 2005 46.90 47.27 44.86 45.09 56,707 -1.57(-3.37%)
Mar 10, 2005 47.98 48.03 46.26 46.66 39,185 -1.41(-2.94%)
Mar 09, 2005 47.87 48.44 47.21 48.07 36,318 -0.03(-0.06%)
Mar 08, 2005 49.06 49.29 48.08 48.10 21,663 -1.10(-2.24%)
Mar 07, 2005 49.77 49.91 48.97 49.20 22,831 -0.56(-1.14%)
Mar 04, 2005 48.10 50.19 48.10 49.77 45,344 +1.81(+3.77%)
Mar 03, 2005 48.26 48.64 47.11 47.96 42,583 -0.07(-0.14%)
Mar 02, 2005 48.86 48.86 47.55 48.03 40,247 -0.60(-1.24%)
Mar 01, 2005 46.41 48.63 46.41 48.63 64,034 +2.25(+4.85%)
Feb 28, 2005 49.01 49.01 46.14 46.38 104,281 -2.40(-4.92%)
Feb 25, 2005 48.26 49.06 48.26 48.78 58,087 +0.52(+1.07%)
Feb 24, 2005 48.86 48.86 46.67 48.26 118,086 -0.65(-1.33%)
Feb 23, 2005 49.53 50.10 48.69 48.91 41,627 -0.72(-1.44%)
Feb 22, 2005 52.03 52.03 49.41 49.63 99,290 -2.36(-4.55%)
Feb 18, 2005 51.27 52.12 49.44 51.99 92,387 +0.92(+1.81%)
Feb 17, 2005 49.34 52.64 48.96 51.07 221,518 +2.72(+5.63%)
Feb 16, 2005 46.24 48.96 45.61 48.35 94,936 +2.20(+4.78%)
Feb 15, 2005 46.33 46.36 45.48 46.14 68,069 +0.85(+1.87%)
Feb 14, 2005 45.60 45.88 45.15 45.29 60,636 +0.55(+1.22%)
Feb 11, 2005 43.98 44.82 43.98 44.75 27,610 +0.67(+1.52%)
Feb 10, 2005 44.19 44.21 43.79 44.08 39,716 -0.11(-0.26%)
Feb 09, 2005 44.26 45.19 44.07 44.19 53,521 +0.08(+0.19%)
Feb 08, 2005 44.55 44.55 43.64 44.11 44,282 +0.03(+0.06%)
Feb 07, 2005 44.16 47.65 43.79 44.08 160,351 +0.72(+1.65%)
Feb 04, 2005 42.47 43.65 42.47 43.36 46,300 +0.80(+1.88%)
Feb 03, 2005 42.45 42.86 42.38 42.56 36,530 +0.30(+0.71%)
Feb 02, 2005 41.22 42.26 41.22 42.26 54,795 +1.05(+2.54%)
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.