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

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2005 11.83 12.20 11.50 12.12 294,455 +0.20(+1.68%)
Dec 29, 2005 11.85 12.35 11.72 11.92 232,795 -0.02(-0.17%)
Dec 28, 2005 12.18 12.24 11.72 11.94 228,800 -0.24(-1.97%)
Dec 27, 2005 12.57 12.66 12.15 12.18 100,000 -0.39(-3.10%)
Dec 23, 2005 12.64 12.65 12.44 12.57 70,230 -0.13(-1.02%)
Dec 22, 2005 12.44 12.83 12.43 12.70 128,779 +0.20(+1.60%)
Dec 21, 2005 12.23 12.52 12.19 12.50 240,952 +0.24(+1.96%)
Dec 20, 2005 12.24 12.58 12.18 12.26 228,161 +0.11(+0.91%)
Dec 19, 2005 12.50 12.50 12.15 12.15 193,446 -0.24(-1.94%)
Dec 16, 2005 12.54 12.58 12.34 12.39 408,664 -0.11(-0.88%)
Dec 15, 2005 12.81 12.81 12.45 12.50 313,067 -0.05(-0.40%)
Dec 14, 2005 12.39 12.73 12.39 12.55 329,481 +0.19(+1.54%)
Dec 13, 2005 12.89 12.89 12.10 12.36 355,895 -0.39(-3.06%)
Dec 12, 2005 12.89 13.13 12.65 12.75 566,294 +0.34(+2.74%)
Dec 09, 2005 12.49 12.70 12.35 12.41 294,653 +0.03(+0.24%)
Dec 08, 2005 12.54 12.77 12.25 12.38 357,479 -0.07(-0.56%)
Dec 07, 2005 12.50 12.60 12.35 12.45 204,306 -0.14(-1.11%)
Dec 06, 2005 12.92 13.19 12.58 12.59 299,884 -0.22(-1.72%)
Dec 05, 2005 12.61 13.18 12.61 12.81 214,334 +0.01(+0.08%)
Dec 02, 2005 12.50 12.84 12.17 12.80 468,898 +0.51(+4.15%)
Dec 01, 2005 12.80 12.93 12.08 12.29 409,940 -0.45(-3.53%)
Nov 30, 2005 12.68 12.95 12.51 12.74 919,904 -0.08(-0.62%)
Nov 29, 2005 12.29 13.00 12.25 12.82 596,096 +0.69(+5.69%)
Nov 28, 2005 13.61 13.61 11.51 12.13 1,911,841 -1.42(-10.48%)
Nov 25, 2005 13.70 13.70 13.47 13.55 45,660 -0.08(-0.59%)
Nov 23, 2005 14.05 14.05 13.63 13.63 135,827 -0.33(-2.36%)
Nov 22, 2005 14.21 14.22 13.87 13.96 172,231 -0.35(-2.45%)
Nov 21, 2005 13.78 14.34 13.70 14.31 179,247 +0.43(+3.10%)
Nov 18, 2005 14.21 14.21 13.80 13.88 161,939 -0.10(-0.72%)
Nov 17, 2005 14.15 14.46 13.83 13.98 172,608 -0.01(-0.07%)
Nov 16, 2005 14.75 14.75 13.85 13.99 169,925 -0.65(-4.44%)
Nov 15, 2005 14.64 14.75 14.55 14.64 176,027 -0.06(-0.41%)
Nov 14, 2005 14.83 14.93 14.41 14.70 116,733 -0.13(-0.88%)
Nov 11, 2005 14.41 14.90 14.31 14.83 158,967 +0.61(+4.29%)
Nov 10, 2005 14.00 14.37 13.85 14.22 214,874 +0.26(+1.86%)
Nov 09, 2005 14.73 14.73 13.85 13.96 286,037 -0.64(-4.38%)
Nov 08, 2005 14.99 14.99 14.37 14.60 171,166 -0.36(-2.41%)
Nov 07, 2005 14.88 15.08 14.67 14.96 98,820 +0.06(+0.40%)
Nov 04, 2005 14.67 15.71 14.66 14.90 1,252,001 -0.85(-5.40%)
Nov 03, 2005 15.50 15.85 15.28 15.75 812,892 +0.50(+3.28%)
Nov 02, 2005 14.74 15.44 14.66 15.25 419,487 +0.72(+4.96%)
Nov 01, 2005 14.25 14.59 14.19 14.53 273,589 +0.28(+1.96%)
Oct 31, 2005 14.12 14.80 14.04 14.25 230,292 +0.26(+1.86%)
Oct 28, 2005 13.37 14.17 13.37 13.99 206,005 +0.72(+5.43%)
Oct 27, 2005 13.34 13.54 13.22 13.27 96,562 -0.20(-1.48%)
Oct 26, 2005 13.76 13.76 13.30 13.47 132,486 -0.22(-1.61%)
Oct 25, 2005 13.89 14.20 13.35 13.69 237,133 -0.31(-2.21%)
Oct 24, 2005 13.40 14.83 13.40 14.00 627,744 +0.67(+5.03%)
Oct 21, 2005 13.05 13.59 12.82 13.33 372,628 +0.34(+2.62%)
Oct 20, 2005 13.50 14.60 12.81 12.99 305,594 -0.41(-3.06%)
Oct 19, 2005 12.96 13.42 12.41 13.40 574,639 +0.36(+2.76%)
Oct 18, 2005 13.70 13.76 12.93 13.04 236,935 -0.76(-5.51%)
Oct 17, 2005 14.00 14.07 13.73 13.80 214,084 -0.30(-2.13%)
Oct 14, 2005 13.95 14.38 13.90 14.10 274,970 +0.10(+0.71%)
Oct 13, 2005 13.90 14.17 13.89 14.00 191,293 +0.03(+0.21%)
Oct 12, 2005 13.99 14.13 13.81 13.97 422,931 -0.16(-1.13%)
Oct 11, 2005 14.33 14.39 14.02 14.13 243,378 -0.27(-1.87%)
Oct 10, 2005 14.58 14.75 14.04 14.40 92,017 -0.18(-1.23%)
Oct 07, 2005 14.38 15.13 14.04 14.58 481,430 +0.09(+0.62%)
Oct 06, 2005 14.63 14.79 14.00 14.49 473,732 -0.32(-2.16%)
Oct 05, 2005 15.99 15.99 14.70 14.81 538,655 -1.10(-6.91%)
Oct 04, 2005 16.34 16.55 15.91 15.91 198,631 -0.48(-2.93%)
Oct 03, 2005 16.91 17.05 16.36 16.39 261,731 -0.64(-3.76%)
Sep 30, 2005 16.50 17.06 16.40 17.03 80,421 +0.59(+3.59%)
Sep 29, 2005 17.09 17.24 16.40 16.44 312,029 -0.80(-4.64%)
Sep 28, 2005 18.01 18.24 17.11 17.24 377,166 -0.64(-3.58%)
Sep 27, 2005 17.97 18.25 17.84 17.88 56,317 -0.35(-1.92%)
Sep 26, 2005 17.80 18.36 17.80 18.23 64,856 +0.43(+2.42%)
Sep 23, 2005 17.80 18.29 17.75 17.80 341,859 -0.19(-1.06%)
Sep 22, 2005 17.99 18.14 17.70 17.99 90,007 +0.10(+0.56%)
Sep 21, 2005 18.15 18.78 17.85 17.89 212,770 -0.42(-2.29%)
Sep 20, 2005 18.84 18.94 18.13 18.31 510,813 -0.48(-2.55%)
Sep 19, 2005 18.36 18.98 18.36 18.79 171,163 +0.39(+2.12%)
Sep 16, 2005 18.10 18.59 18.08 18.40 244,286 +0.41(+2.28%)
Sep 15, 2005 18.15 18.40 17.62 17.99 247,662 +0.08(+0.45%)
Sep 14, 2005 17.78 18.12 17.78 17.91 546,200 +0.12(+0.67%)
Sep 13, 2005 17.82 18.18 17.61 17.79 194,901 -0.13(-0.73%)
Sep 12, 2005 18.13 18.17 17.16 17.92 226,699 -0.16(-0.88%)
Sep 09, 2005 18.82 19.02 17.82 18.08 177,720 -0.83(-4.39%)
Sep 08, 2005 18.90 19.12 18.67 18.91 156,073 -0.06(-0.32%)
Sep 07, 2005 19.48 19.50 18.62 18.97 284,101 -0.53(-2.72%)
Sep 06, 2005 19.50 19.69 18.85 19.50 414,742 +1.38(+7.62%)
Sep 02, 2005 17.84 18.55 17.71 18.12 177,310 +0.38(+2.14%)
Sep 01, 2005 17.32 17.87 17.20 17.74 109,697 +0.29(+1.66%)
Aug 31, 2005 16.70 17.80 16.70 17.45 160,958 +0.67(+3.99%)
Aug 30, 2005 16.50 17.02 16.09 16.78 197,338 -0.05(-0.30%)
Aug 29, 2005 17.18 17.20 16.23 16.83 288,861 -0.57(-3.28%)
Aug 26, 2005 17.61 18.00 17.25 17.40 161,797 -0.40(-2.25%)
Aug 25, 2005 17.69 18.02 17.52 17.80 135,850 -0.05(-0.28%)
Aug 24, 2005 17.98 18.64 17.75 17.85 157,181 -0.20(-1.11%)
Aug 23, 2005 18.06 18.18 17.85 18.05 249,553 -0.12(-0.66%)
Aug 22, 2005 18.04 18.70 17.75 18.17 93,338 +0.01(+0.06%)
Aug 19, 2005 17.95 18.47 17.60 18.16 105,118 +0.14(+0.78%)
Aug 18, 2005 18.10 19.00 17.97 18.02 164,671 -0.28(-1.53%)
Aug 17, 2005 18.24 18.55 18.03 18.30 159,287 -0.05(-0.27%)
Aug 16, 2005 19.00 19.20 18.23 18.35 164,820 -0.77(-4.03%)
Aug 15, 2005 18.80 19.35 18.80 19.12 100,591 +0.13(+0.69%)
Aug 12, 2005 20.35 20.35 18.52 18.99 372,646 -1.46(-7.14%)
Aug 11, 2005 20.02 20.87 20.02 20.45 52,042 +0.28(+1.39%)
Aug 10, 2005 19.88 21.45 19.55 20.17 374,908 +0.36(+1.82%)
Aug 09, 2005 18.84 20.10 18.56 19.81 201,056 +1.14(+6.11%)
Aug 08, 2005 19.07 19.50 18.56 18.67 195,594 -0.40(-2.10%)
Aug 05, 2005 19.88 20.10 18.81 19.07 308,315 -0.80(-4.05%)
Aug 04, 2005 20.48 21.05 19.80 19.88 261,623 -0.77(-3.75%)
Aug 03, 2005 21.75 22.00 20.33 20.65 398,137 -1.46(-6.60%)
Aug 02, 2005 22.23 22.28 21.77 22.11 126,188 +0.05(+0.23%)
Aug 01, 2005 22.05 22.25 21.66 22.06 244,082 +0.26(+1.19%)
Jul 29, 2005 21.15 22.80 20.20 21.80 359,295 +0.81(+3.86%)
Jul 28, 2005 20.52 21.44 20.10 20.99 136,056 +0.37(+1.79%)
Jul 27, 2005 20.55 21.06 20.31 20.62 201,445 +0.07(+0.34%)
Jul 26, 2005 19.85 22.44 19.59 20.55 618,432 +1.04(+5.33%)
Jul 25, 2005 19.32 19.80 19.23 19.51 129,270 +0.19(+0.98%)
Jul 22, 2005 19.89 19.89 18.62 19.32 202,966 -0.42(-2.13%)
Jul 21, 2005 19.60 20.00 19.10 19.74 270,854 +0.24(+1.23%)
Jul 20, 2005 18.79 19.50 18.38 19.50 168,888 +0.69(+3.67%)
Jul 19, 2005 17.95 19.24 17.75 18.81 425,272 +1.04(+5.85%)
Jul 18, 2005 16.50 17.97 16.50 17.77 452,477 +1.52(+9.35%)
Jul 15, 2005 16.84 16.96 16.01 16.25 331,752 -0.67(-3.96%)
Jul 14, 2005 17.70 18.00 16.59 16.92 192,726 -0.93(-5.21%)
Jul 13, 2005 18.90 19.00 17.21 17.85 321,809 -0.86(-4.60%)
Jul 12, 2005 18.76 18.95 18.60 18.71 134,883 +0.03(+0.16%)
Jul 11, 2005 18.50 19.74 18.34 18.68 286,663 +0.72(+4.01%)
Jul 08, 2005 17.70 17.99 17.50 17.96 129,221 +0.36(+2.05%)
Jul 07, 2005 17.39 17.75 16.76 17.60 259,880 +0.23(+1.32%)
Jul 06, 2005 18.35 18.43 16.55 17.37 565,689 -0.63(-3.50%)
Jul 05, 2005 17.00 18.60 16.94 18.00 263,000 +1.15(+6.82%)
Jul 01, 2005 16.59 17.15 16.53 16.85 137,200 +0.34(+2.06%)
Jun 30, 2005 16.31 16.53 16.10 16.51 117,948 +0.41(+2.55%)
Jun 29, 2005 16.15 16.22 15.95 16.10 103,285 +0.00(+0.00%)
Jun 28, 2005 16.10 16.31 15.95 16.10 158,473 +0.00(+0.00%)
Jun 27, 2005 16.50 16.50 15.91 16.10 142,728 -0.35(-2.13%)
Jun 24, 2005 16.00 16.84 15.91 16.45 2,003,267 +0.55(+3.46%)
Jun 23, 2005 15.71 15.96 15.40 15.90 81,576 +0.31(+1.99%)
Jun 22, 2005 15.35 15.97 15.35 15.59 81,306 +0.28(+1.83%)
Jun 21, 2005 15.49 15.99 15.25 15.31 99,430 -0.30(-1.92%)
Jun 20, 2005 15.54 16.05 15.14 15.61 137,908 -0.28(-1.76%)
Jun 17, 2005 14.68 16.12 14.68 15.89 295,027 +0.90(+6.00%)
Jun 16, 2005 14.86 15.04 14.72 14.99 104,969 +0.13(+0.87%)
Jun 15, 2005 14.99 15.04 14.70 14.86 169,722 -0.06(-0.40%)
Jun 14, 2005 15.00 15.00 14.75 14.92 73,417 +0.00(+0.00%)
Jun 13, 2005 14.90 14.95 14.86 14.92 60,097 -0.02(-0.13%)
Jun 10, 2005 15.02 15.02 14.85 14.94 67,008 -0.04(-0.27%)
Jun 09, 2005 15.05 15.05 14.87 14.98 99,488 +0.00(+0.00%)
Jun 08, 2005 15.20 15.20 14.97 14.98 71,168 +0.04(+0.27%)
Jun 07, 2005 14.20 15.17 14.20 14.94 163,820 +0.55(+3.82%)
Jun 06, 2005 15.10 15.24 14.22 14.39 371,675 -0.83(-5.45%)
Jun 03, 2005 15.06 15.36 14.97 15.22 255,267 +0.17(+1.13%)
Jun 02, 2005 15.00 15.24 14.82 15.05 151,035 -0.10(-0.66%)
Jun 01, 2005 13.90 15.47 13.64 15.15 454,489 +1.32(+9.54%)
May 31, 2005 13.30 13.83 13.05 13.83 211,399 +0.74(+5.65%)
May 27, 2005 13.10 13.35 12.82 13.09 165,655 +0.17(+1.32%)
May 26, 2005 12.71 13.20 12.71 12.92 265,227 +0.17(+1.33%)
May 25, 2005 12.85 12.85 12.65 12.75 124,608 -0.10(-0.78%)
May 24, 2005 13.00 13.00 12.37 12.85 81,000 -0.05(-0.39%)
May 23, 2005 12.86 13.00 12.74 12.90 118,770 +0.10(+0.78%)
May 20, 2005 12.95 13.00 12.77 12.80 103,853 -0.02(-0.16%)
May 19, 2005 12.60 12.82 12.54 12.82 143,670 +0.27(+2.15%)
May 18, 2005 12.47 12.56 12.35 12.55 85,500 +0.21(+1.70%)
May 17, 2005 12.75 12.75 12.15 12.34 205,045 -0.32(-2.53%)
May 16, 2005 12.86 12.86 12.42 12.66 105,383 -0.19(-1.48%)
May 13, 2005 12.51 12.86 12.51 12.85 110,255 +0.15(+1.18%)
May 12, 2005 12.75 12.80 12.50 12.70 155,443 +0.02(+0.16%)
May 11, 2005 12.68 12.75 12.50 12.68 78,005 +0.09(+0.71%)
May 10, 2005 12.47 12.82 12.22 12.59 182,303 +0.19(+1.53%)
May 09, 2005 11.96 12.63 11.70 12.40 263,283 +0.52(+4.38%)
May 06, 2005 11.70 11.94 11.56 11.88 96,948 +0.18(+1.54%)
May 05, 2005 11.70 11.95 11.60 11.70 161,978 +0.00(+0.00%)
May 04, 2005 11.30 11.82 11.26 11.70 98,269 +0.25(+2.18%)
May 03, 2005 11.81 11.81 11.25 11.45 179,474 -0.28(-2.39%)
May 02, 2005 11.40 11.80 11.40 11.73 55,407 +0.06(+0.51%)
Apr 29, 2005 11.75 11.75 11.25 11.67 63,535 -0.05(-0.43%)
Apr 28, 2005 11.75 11.75 11.66 11.72 58,936 +0.05(+0.43%)
Apr 27, 2005 11.68 11.75 11.57 11.67 86,001 -0.08(-0.68%)
Apr 26, 2005 11.55 11.85 11.55 11.75 126,372 -0.03(-0.25%)
Apr 25, 2005 11.76 11.90 11.50 11.78 139,169 +0.08(+0.68%)
Apr 22, 2005 11.65 12.07 11.50 11.70 112,395 +0.22(+1.92%)
Apr 21, 2005 11.85 11.85 11.17 11.48 192,144 +0.37(+3.33%)
Apr 20, 2005 10.83 11.70 10.28 11.11 430,220 +0.54(+5.11%)
Apr 19, 2005 10.44 10.81 10.18 10.57 285,258 +0.45(+4.45%)
Apr 18, 2005 11.70 11.70 9.990 10.12 831,021 -1.42(-12.31%)
Apr 15, 2005 12.75 12.75 11.53 11.54 284,384 -1.21(-9.49%)
Apr 14, 2005 12.60 12.75 12.50 12.75 250,665 +0.27(+2.16%)
Apr 13, 2005 12.50 12.58 12.30 12.48 97,717 +0.08(+0.65%)
Apr 12, 2005 12.50 12.50 11.69 12.40 539,755 -0.03(-0.24%)
Apr 11, 2005 12.40 12.50 12.20 12.43 166,635 +0.00(+0.00%)
Apr 08, 2005 12.79 12.79 12.34 12.43 184,041 -0.04(-0.32%)
Apr 07, 2005 12.49 12.50 12.32 12.47 321,730 +0.02(+0.16%)
Apr 06, 2005 12.89 12.90 12.27 12.45 470,882 +0.54(+4.53%)
Apr 05, 2005 11.84 12.04 11.84 11.91 162,882 +0.05(+0.43%)
Apr 04, 2005 11.79 11.90 11.59 11.86 90,945 +0.17(+1.45%)
Apr 01, 2005 12.01 12.31 11.52 11.69 69,942 -0.22(-1.85%)
Mar 31, 2005 12.00 12.00 11.82 11.91 56,083 -0.02(-0.17%)
Mar 30, 2005 11.65 12.00 11.45 11.93 209,981 +0.19(+1.62%)
Mar 29, 2005 12.69 12.69 11.40 11.74 313,497 -0.75(-6.00%)
Mar 28, 2005 12.77 12.84 12.41 12.49 80,990 -0.07(-0.56%)
Mar 24, 2005 12.69 12.72 12.22 12.56 94,227 +0.03(+0.24%)
Mar 23, 2005 12.29 12.69 12.08 12.53 346,527 +0.35(+2.87%)
Mar 22, 2005 12.39 12.39 11.98 12.18 97,576 +0.12(+1.00%)
Mar 21, 2005 12.28 12.70 11.97 12.06 114,734 -0.34(-2.74%)
Mar 18, 2005 12.04 12.57 12.04 12.40 330,037 +0.37(+3.08%)
Mar 17, 2005 11.91 12.18 11.76 12.03 150,768 +0.05(+0.42%)
Mar 16, 2005 11.81 12.11 11.68 11.98 133,021 +0.01(+0.08%)
Mar 15, 2005 12.18 12.22 11.80 11.97 65,815 +0.04(+0.34%)
Mar 14, 2005 11.70 12.05 11.30 11.93 238,503 -0.12(-1.00%)
Mar 11, 2005 11.95 12.10 11.80 12.05 210,505 +0.14(+1.18%)
Mar 10, 2005 12.61 12.61 11.70 11.91 452,746 -0.64(-5.10%)
Mar 09, 2005 12.90 12.90 12.25 12.55 253,940 -0.13(-1.03%)
Mar 08, 2005 13.03 13.10 12.55 12.68 673,224 -0.19(-1.48%)
Mar 07, 2005 12.90 13.24 12.45 12.87 1,415,309 +0.92(+7.70%)
Mar 04, 2005 12.45 12.65 11.33 11.95 1,542,323 -0.58(-4.63%)
Mar 03, 2005 13.08 13.73 11.97 12.53 1,701,091 +1.23(+10.88%)
Mar 02, 2005 11.16 11.44 11.08 11.30 58,640 +0.18(+1.62%)
Mar 01, 2005 11.34 11.49 11.04 11.12 196,145 +0.09(+0.82%)
Feb 28, 2005 11.00 11.50 10.90 11.03 159,253 +0.12(+1.10%)
Feb 25, 2005 11.04 11.20 10.90 10.91 131,955 -0.23(-2.06%)
Feb 24, 2005 11.84 11.89 10.67 11.14 329,585 -0.46(-3.96%)
Feb 23, 2005 11.30 12.04 11.11 11.60 185,063 +0.30(+2.66%)
Feb 22, 2005 11.20 11.50 11.15 11.30 82,701 -0.15(-1.33%)
Feb 18, 2005 11.45 11.48 11.00 11.45 136,045 +0.01(+0.09%)
Feb 17, 2005 10.72 11.60 10.70 11.44 558,957 +0.86(+8.13%)
Feb 16, 2005 10.25 10.81 10.08 10.58 401,064 +0.59(+5.91%)
Feb 15, 2005 10.00 10.23 9.900 9.990 286,356 +0.07(+0.71%)
Feb 14, 2005 9.730 9.980 9.680 9.920 145,294 +0.12(+1.22%)
Feb 11, 2005 9.480 9.970 9.450 9.800 379,265 +0.08(+0.82%)
Feb 10, 2005 9.390 9.800 9.319 9.720 196,593 +0.47(+5.08%)
Feb 09, 2005 9.280 9.280 9.160 9.250 139,671 +0.00(+0.00%)
Feb 08, 2005 9.250 9.330 9.130 9.250 229,211 +0.11(+1.20%)
Feb 07, 2005 9.050 9.300 9.040 9.140 463,190 +0.13(+1.44%)
Feb 04, 2005 9.350 9.350 9.000 9.010 124,128 -0.11(-1.21%)
Feb 03, 2005 9.100 9.150 9.080 9.120 246,806 +0.01(+0.16%)
Feb 02, 2005 9.050 9.160 9.000 9.105 314,339 +0.05(+0.61%)
Feb 01, 2005 8.990 9.230 8.970 9.050 149,147 +0.05(+0.56%)
Jan 31, 2005 9.000 9.090 8.850 9.000 50,148 +0.00(+0.00%)
Jan 28, 2005 8.990 9.000 8.850 9.000 69,260 +0.05(+0.56%)
Jan 27, 2005 8.950 9.000 8.810 8.950 85,250 +0.00(+0.00%)
Jan 26, 2005 9.000 9.050 8.550 8.950 263,226 -0.10(-1.10%)
Jan 25, 2005 9.250 9.250 8.900 9.050 410,614 -0.08(-0.88%)
Jan 24, 2005 9.230 9.230 8.950 9.130 484,437 +0.24(+2.70%)
Jan 21, 2005 9.000 9.480 8.830 8.890 523,244 +0.09(+1.02%)
Jan 20, 2005 8.850 8.920 8.600 8.800 2,233,617 +0.06(+0.69%)
Jan 19, 2005 8.800 8.800 8.600 8.740 72,119 +0.14(+1.63%)
Jan 18, 2005 8.700 8.790 8.500 8.600 1,109,370 +0.00(+0.00%)
Jan 14, 2005 8.640 8.740 8.450 8.600 217,887 -0.01(-0.12%)
Jan 13, 2005 8.590 8.640 8.470 8.610 267,898 +0.00(+0.00%)
Jan 12, 2005 8.500 8.680 8.500 8.610 72,296 +0.01(+0.12%)
Jan 11, 2005 8.790 8.790 8.550 8.600 54,655 -0.05(-0.58%)
Jan 10, 2005 8.650 8.750 8.570 8.650 109,893 -0.02(-0.23%)
Jan 07, 2005 8.720 8.750 8.600 8.670 163,339 +0.02(+0.24%)
Jan 06, 2005 8.500 9.010 8.447 8.649 920,037 +0.15(+1.75%)
Jan 05, 2005 7.950 8.550 7.910 8.500 813,437 +0.29(+3.53%)
Jan 04, 2005 8.500 8.634 8.060 8.210 202,800 -0.31(-3.64%)
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.