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

Omnova Solutions Inc (NY: OMN )

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 4.790 4.800 4.710 4.800 71,800 -0.01(-0.21%)
Dec 29, 2005 4.780 4.820 4.760 4.810 49,000 +0.01(+0.21%)
Dec 28, 2005 4.730 4.800 4.720 4.800 53,800 +0.07(+1.48%)
Dec 27, 2005 4.760 4.800 4.700 4.730 92,300 -0.05(-1.05%)
Dec 23, 2005 4.750 4.790 4.750 4.780 27,300 +0.02(+0.42%)
Dec 22, 2005 4.760 4.780 4.750 4.760 69,000 -0.02(-0.42%)
Dec 21, 2005 4.760 4.780 4.750 4.780 43,500 +0.02(+0.42%)
Dec 20, 2005 4.750 4.810 4.750 4.760 84,500 +0.00(+0.00%)
Dec 19, 2005 4.850 4.880 4.680 4.760 221,500 -0.04(-0.83%)
Dec 16, 2005 4.780 4.900 4.760 4.800 146,500 +0.04(+0.84%)
Dec 15, 2005 4.730 4.760 4.730 4.760 48,400 +0.00(+0.00%)
Dec 14, 2005 4.790 4.800 4.750 4.760 28,100 +0.01(+0.21%)
Dec 13, 2005 4.750 4.790 4.750 4.750 71,300 +0.00(+0.00%)
Dec 12, 2005 4.760 4.780 4.700 4.750 106,600 -0.01(-0.21%)
Dec 09, 2005 4.710 4.800 4.700 4.760 63,800 +0.03(+0.63%)
Dec 08, 2005 4.800 4.800 4.710 4.730 30,100 +0.03(+0.64%)
Dec 07, 2005 4.700 4.730 4.700 4.700 26,400 -0.03(-0.63%)
Dec 06, 2005 4.650 4.770 4.610 4.730 79,800 +0.02(+0.42%)
Dec 05, 2005 4.650 4.720 4.590 4.710 132,700 +0.05(+1.07%)
Dec 02, 2005 4.700 4.710 4.600 4.660 116,500 -0.06(-1.27%)
Dec 01, 2005 4.690 4.800 4.640 4.720 71,400 +0.02(+0.43%)
Nov 30, 2005 4.730 4.730 4.680 4.700 209,000 -0.04(-0.84%)
Nov 29, 2005 4.810 4.880 4.740 4.740 44,700 -0.01(-0.21%)
Nov 28, 2005 4.690 4.770 4.580 4.750 23,500 +0.05(+1.06%)
Nov 25, 2005 4.660 4.700 4.660 4.700 300 +0.04(+0.86%)
Nov 23, 2005 4.750 4.750 4.640 4.660 35,700 +0.00(+0.00%)
Nov 22, 2005 4.780 4.780 4.650 4.660 34,200 -0.02(-0.43%)
Nov 21, 2005 4.650 4.730 4.650 4.680 32,100 -0.02(-0.43%)
Nov 18, 2005 4.610 4.740 4.500 4.700 98,900 +0.11(+2.40%)
Nov 17, 2005 4.600 4.600 4.520 4.590 40,500 +0.01(+0.22%)
Nov 16, 2005 4.570 4.620 4.550 4.580 10,200 +0.00(+0.00%)
Nov 15, 2005 4.560 4.590 4.470 4.580 59,700 -0.01(-0.22%)
Nov 14, 2005 4.650 4.650 4.510 4.590 35,200 -0.10(-2.13%)
Nov 11, 2005 4.590 4.700 4.540 4.690 29,200 +0.00(+0.00%)
Nov 10, 2005 4.700 4.700 4.570 4.690 31,400 -0.01(-0.21%)
Nov 09, 2005 4.700 4.730 4.630 4.700 44,900 +0.00(+0.00%)
Nov 08, 2005 4.600 4.800 4.570 4.700 15,900 +0.15(+3.30%)
Nov 07, 2005 4.800 4.850 4.530 4.550 61,200 -0.24(-5.01%)
Nov 04, 2005 4.960 4.970 4.790 4.790 50,000 -0.18(-3.62%)
Nov 03, 2005 5.100 5.100 4.890 4.970 25,000 -0.13(-2.55%)
Nov 02, 2005 4.790 5.100 4.770 5.100 49,800 +0.31(+6.47%)
Nov 01, 2005 4.500 4.910 4.500 4.790 187,900 +0.29(+6.44%)
Oct 31, 2005 4.650 4.700 4.290 4.500 115,000 -0.15(-3.23%)
Oct 28, 2005 4.610 4.680 4.610 4.650 36,000 +0.00(+0.00%)
Oct 27, 2005 4.650 4.680 4.640 4.650 52,600 +0.03(+0.65%)
Oct 26, 2005 4.700 4.800 4.620 4.620 26,300 -0.03(-0.65%)
Oct 25, 2005 4.530 4.650 4.530 4.650 16,600 +0.06(+1.31%)
Oct 24, 2005 4.550 4.640 4.510 4.590 21,300 -0.01(-0.22%)
Oct 21, 2005 4.610 4.620 4.530 4.600 14,600 -0.03(-0.65%)
Oct 20, 2005 4.710 4.810 4.620 4.630 14,200 -0.08(-1.70%)
Oct 19, 2005 4.750 4.750 4.650 4.710 30,500 -0.03(-0.63%)
Oct 18, 2005 4.550 4.770 4.550 4.740 38,300 +0.19(+4.18%)
Oct 17, 2005 4.550 4.700 4.500 4.550 22,100 +0.05(+1.11%)
Oct 14, 2005 4.520 4.560 4.500 4.500 28,400 -0.01(-0.22%)
Oct 13, 2005 4.510 4.980 4.510 4.510 64,700 -0.01(-0.22%)
Oct 12, 2005 4.480 4.680 4.480 4.520 71,000 +0.04(+0.89%)
Oct 11, 2005 4.400 4.520 4.400 4.480 38,000 +0.10(+2.28%)
Oct 10, 2005 4.300 4.600 4.300 4.380 37,900 +0.13(+3.06%)
Oct 07, 2005 4.130 4.250 4.130 4.250 31,100 +0.12(+2.91%)
Oct 06, 2005 4.180 4.200 4.010 4.130 26,500 -0.08(-1.90%)
Oct 05, 2005 4.230 4.250 4.100 4.210 48,700 -0.03(-0.71%)
Oct 04, 2005 4.270 4.310 4.200 4.240 123,200 -0.08(-1.85%)
Oct 03, 2005 4.360 4.400 4.310 4.320 57,900 -0.05(-1.14%)
Sep 30, 2005 4.470 4.520 4.360 4.370 43,900 -0.09(-2.02%)
Sep 29, 2005 4.470 4.500 4.400 4.460 55,000 -0.02(-0.45%)
Sep 28, 2005 4.550 4.560 4.450 4.480 69,300 -0.05(-1.10%)
Sep 27, 2005 4.520 4.530 4.430 4.530 65,000 +0.02(+0.44%)
Sep 26, 2005 4.300 4.520 4.300 4.510 140,300 +0.21(+4.88%)
Sep 23, 2005 4.300 4.300 4.150 4.300 69,200 +0.01(+0.23%)
Sep 22, 2005 4.160 4.300 4.150 4.290 106,000 +0.11(+2.63%)
Sep 21, 2005 4.150 4.210 4.120 4.180 152,000 -0.01(-0.24%)
Sep 20, 2005 4.250 4.510 3.970 4.190 479,700 -0.07(-1.64%)
Sep 19, 2005 4.150 4.280 4.120 4.260 97,300 +0.11(+2.65%)
Sep 16, 2005 4.000 4.200 4.000 4.150 194,000 +0.10(+2.47%)
Sep 15, 2005 4.120 4.230 3.930 4.050 39,600 -0.08(-1.94%)
Sep 14, 2005 4.090 4.230 4.060 4.130 164,900 -0.04(-0.96%)
Sep 13, 2005 4.210 4.340 4.100 4.170 71,600 -0.03(-0.71%)
Sep 12, 2005 4.520 4.520 4.080 4.200 306,100 -0.30(-6.67%)
Sep 09, 2005 4.370 4.530 4.130 4.500 1,133,700 +0.13(+2.97%)
Sep 08, 2005 4.710 4.710 4.260 4.370 90,300 -0.33(-7.02%)
Sep 07, 2005 4.720 4.720 4.600 4.700 52,900 -0.03(-0.63%)
Sep 06, 2005 4.760 4.780 4.650 4.730 46,200 -0.08(-1.66%)
Sep 02, 2005 4.880 4.880 4.740 4.810 8,800 -0.07(-1.43%)
Sep 01, 2005 4.700 4.900 4.670 4.880 55,000 +0.18(+3.83%)
Aug 31, 2005 4.650 4.700 4.650 4.700 16,200 +0.02(+0.43%)
Aug 30, 2005 4.650 4.690 4.650 4.680 15,100 -0.01(-0.21%)
Aug 29, 2005 4.720 4.730 4.550 4.690 47,500 -0.07(-1.47%)
Aug 26, 2005 4.710 4.780 4.690 4.760 20,100 +0.05(+1.06%)
Aug 25, 2005 4.720 4.780 4.710 4.710 24,700 +0.06(+1.29%)
Aug 24, 2005 4.730 4.750 4.650 4.650 38,700 -0.06(-1.27%)
Aug 23, 2005 4.660 4.730 4.650 4.710 21,100 +0.05(+1.07%)
Aug 22, 2005 4.810 4.810 4.550 4.660 28,100 -0.05(-1.06%)
Aug 19, 2005 4.870 4.890 4.680 4.710 45,800 -0.17(-3.48%)
Aug 18, 2005 4.850 4.940 4.800 4.880 22,800 +0.02(+0.41%)
Aug 17, 2005 4.930 4.940 4.830 4.860 21,500 -0.08(-1.62%)
Aug 16, 2005 5.140 5.140 4.700 4.940 55,100 -0.15(-2.95%)
Aug 15, 2005 5.200 5.200 4.980 5.090 44,300 -0.01(-0.20%)
Aug 12, 2005 5.260 5.300 4.900 5.100 62,800 -0.27(-5.03%)
Aug 11, 2005 5.280 5.400 5.280 5.370 35,400 +0.00(+0.00%)
Aug 10, 2005 5.300 5.430 5.280 5.370 31,300 +0.07(+1.32%)
Aug 09, 2005 5.460 5.460 5.290 5.300 24,900 -0.14(-2.57%)
Aug 08, 2005 5.520 5.580 5.300 5.440 62,200 -0.08(-1.45%)
Aug 05, 2005 5.470 5.560 5.440 5.520 53,100 -0.05(-0.90%)
Aug 04, 2005 5.620 5.620 5.440 5.570 56,300 -0.15(-2.62%)
Aug 03, 2005 5.560 5.750 5.560 5.720 49,400 +0.08(+1.42%)
Aug 02, 2005 5.680 5.730 5.579 5.640 50,000 -0.04(-0.70%)
Aug 01, 2005 5.860 5.860 5.560 5.680 61,900 -0.23(-3.89%)
Jul 29, 2005 5.730 5.980 5.730 5.910 76,400 +0.14(+2.43%)
Jul 28, 2005 5.710 5.850 5.700 5.770 27,600 +0.07(+1.23%)
Jul 27, 2005 5.730 5.800 5.670 5.700 34,700 -0.02(-0.35%)
Jul 26, 2005 5.710 5.770 5.670 5.720 20,700 +0.00(+0.00%)
Jul 25, 2005 5.730 5.850 5.650 5.720 52,400 -0.08(-1.38%)
Jul 22, 2005 5.710 5.850 5.630 5.800 77,300 +0.01(+0.17%)
Jul 21, 2005 5.860 5.900 5.704 5.790 82,200 -0.12(-2.03%)
Jul 20, 2005 5.860 6.000 5.700 5.910 80,200 +0.05(+0.85%)
Jul 19, 2005 5.820 5.860 5.690 5.860 110,600 +0.04(+0.69%)
Jul 18, 2005 5.500 5.820 5.500 5.820 60,800 +0.30(+5.43%)
Jul 15, 2005 5.600 5.690 5.420 5.520 166,500 -0.23(-4.00%)
Jul 14, 2005 5.810 5.810 5.640 5.750 87,900 +0.04(+0.70%)
Jul 13, 2005 5.490 5.880 5.470 5.710 113,200 +0.20(+3.63%)
Jul 12, 2005 5.180 5.650 5.180 5.510 176,800 +0.34(+6.58%)
Jul 11, 2005 5.160 5.200 5.050 5.170 101,300 +0.03(+0.58%)
Jul 08, 2005 5.000 5.210 5.000 5.140 62,100 +0.14(+2.80%)
Jul 07, 2005 4.650 5.080 4.650 5.000 95,200 +0.33(+7.07%)
Jul 06, 2005 4.930 4.930 4.650 4.670 270,500 -0.19(-3.91%)
Jul 05, 2005 4.850 4.950 4.810 4.860 100,200 +0.12(+2.53%)
Jul 01, 2005 4.760 4.790 4.630 4.740 115,900 +0.08(+1.72%)
Jun 30, 2005 4.750 4.750 4.600 4.660 50,800 +0.00(+0.00%)
Jun 29, 2005 4.500 4.670 4.500 4.660 77,600 +0.16(+3.56%)
Jun 28, 2005 4.520 4.560 4.480 4.500 196,700 -0.02(-0.44%)
Jun 27, 2005 4.350 4.570 4.350 4.520 219,200 -0.03(-0.66%)
Jun 24, 2005 4.650 4.760 4.500 4.550 1,365,700 -0.15(-3.19%)
Jun 23, 2005 4.540 4.860 4.520 4.700 245,300 +0.18(+3.98%)
Jun 22, 2005 4.690 4.950 4.500 4.520 325,900 +0.00(+0.00%)
Jun 21, 2005 4.440 4.880 4.440 4.520 257,800 +0.47(+11.60%)
Jun 20, 2005 4.100 4.200 3.950 4.050 97,400 +0.05(+1.25%)
Jun 17, 2005 4.160 4.240 3.970 4.000 167,300 -0.08(-1.96%)
Jun 16, 2005 4.200 4.230 4.050 4.080 91,300 -0.07(-1.69%)
Jun 15, 2005 4.210 4.300 4.110 4.150 93,100 -0.01(-0.24%)
Jun 14, 2005 3.920 4.190 3.880 4.160 76,400 +0.24(+6.12%)
Jun 13, 2005 3.980 4.060 3.920 3.920 43,000 -0.05(-1.26%)
Jun 10, 2005 4.050 4.050 3.970 3.970 41,500 -0.03(-0.75%)
Jun 09, 2005 4.000 4.010 4.000 4.000 56,500 +0.00(+0.00%)
Jun 08, 2005 4.000 4.060 4.000 4.000 167,800 -0.01(-0.25%)
Jun 07, 2005 4.090 4.190 4.000 4.010 63,500 -0.08(-1.96%)
Jun 06, 2005 4.090 4.090 4.000 4.090 30,600 +0.01(+0.25%)
Jun 03, 2005 4.110 4.150 4.010 4.080 90,400 -0.05(-1.21%)
Jun 02, 2005 4.170 4.230 4.110 4.130 37,900 -0.05(-1.20%)
Jun 01, 2005 4.100 4.280 4.080 4.180 72,900 +0.12(+2.96%)
May 31, 2005 4.110 4.200 4.060 4.060 53,200 +0.05(+1.25%)
May 27, 2005 3.990 4.010 3.900 4.010 20,700 +0.02(+0.50%)
May 26, 2005 3.990 4.120 3.900 3.990 32,500 +0.09(+2.31%)
May 25, 2005 4.050 4.060 3.830 3.900 49,800 -0.17(-4.18%)
May 24, 2005 4.070 4.160 4.000 4.070 37,200 -0.03(-0.73%)
May 23, 2005 4.200 4.250 4.070 4.100 29,400 -0.08(-1.91%)
May 20, 2005 4.240 4.300 4.130 4.180 51,200 -0.05(-1.18%)
May 19, 2005 4.400 4.430 4.230 4.230 45,800 -0.12(-2.76%)
May 18, 2005 3.940 4.360 3.940 4.350 118,500 +0.46(+11.83%)
May 17, 2005 3.940 3.950 3.850 3.890 43,400 +0.03(+0.78%)
May 16, 2005 3.860 4.030 3.810 3.860 44,400 +0.01(+0.26%)
May 13, 2005 4.040 4.070 3.790 3.850 49,400 -0.19(-4.70%)
May 12, 2005 4.320 4.430 4.030 4.040 64,600 -0.23(-5.39%)
May 11, 2005 4.290 4.300 4.120 4.270 52,100 +0.04(+0.95%)
May 10, 2005 4.290 4.300 4.150 4.230 66,400 -0.10(-2.31%)
May 09, 2005 4.240 4.330 4.220 4.330 41,600 +0.12(+2.85%)
May 06, 2005 4.190 4.210 4.110 4.210 46,800 +0.09(+2.18%)
May 05, 2005 4.120 4.230 4.040 4.120 33,300 +0.00(+0.00%)
May 04, 2005 4.040 4.150 4.040 4.120 30,600 +0.06(+1.48%)
May 03, 2005 4.270 4.310 4.050 4.060 59,400 -0.17(-4.02%)
May 02, 2005 4.080 4.270 4.080 4.230 68,600 +0.18(+4.44%)
Apr 29, 2005 4.010 4.070 3.850 4.050 62,400 +0.14(+3.58%)
Apr 28, 2005 4.050 4.070 3.900 3.910 55,000 -0.20(-4.87%)
Apr 27, 2005 4.120 4.220 3.920 4.110 77,600 -0.06(-1.44%)
Apr 26, 2005 4.200 4.400 4.120 4.170 55,400 -0.14(-3.25%)
Apr 25, 2005 4.400 4.400 4.220 4.310 56,400 -0.11(-2.49%)
Apr 22, 2005 4.600 4.650 4.300 4.420 83,500 -0.25(-5.35%)
Apr 21, 2005 4.720 4.900 4.520 4.670 155,200 +0.16(+3.55%)
Apr 20, 2005 4.630 4.900 4.500 4.510 147,500 -0.12(-2.59%)
Apr 19, 2005 4.810 4.820 4.550 4.630 146,600 -0.19(-3.94%)
Apr 18, 2005 4.590 4.840 4.510 4.820 119,600 +0.22(+4.78%)
Apr 15, 2005 4.600 4.650 4.500 4.600 73,700 +0.00(+0.00%)
Apr 14, 2005 4.730 4.860 4.530 4.600 218,600 -0.09(-1.92%)
Apr 13, 2005 5.010 5.020 4.690 4.690 108,500 -0.33(-6.57%)
Apr 12, 2005 5.000 5.050 4.710 5.020 282,000 +0.02(+0.40%)
Apr 11, 2005 5.030 5.060 4.890 5.000 101,500 -0.03(-0.60%)
Apr 08, 2005 5.250 5.330 4.950 5.030 82,800 -0.24(-4.55%)
Apr 07, 2005 5.110 5.420 5.110 5.270 41,400 +0.12(+2.33%)
Apr 06, 2005 5.130 5.300 5.110 5.150 81,200 +0.05(+0.98%)
Apr 05, 2005 5.220 5.290 5.070 5.100 74,400 -0.10(-1.92%)
Apr 04, 2005 5.250 5.250 5.100 5.200 82,700 +0.03(+0.58%)
Apr 01, 2005 5.270 5.350 5.010 5.170 128,200 -0.20(-3.72%)
Mar 31, 2005 5.440 5.440 5.220 5.370 110,100 -0.01(-0.19%)
Mar 30, 2005 5.300 5.400 5.220 5.380 113,300 +0.17(+3.26%)
Mar 29, 2005 5.120 5.500 5.120 5.210 273,600 +0.09(+1.76%)
Mar 28, 2005 4.890 5.250 4.890 5.120 133,500 +0.32(+6.67%)
Mar 24, 2005 4.800 4.880 4.700 4.800 284,500 +0.10(+2.13%)
Mar 23, 2005 4.660 4.770 4.560 4.700 131,800 +0.04(+0.86%)
Mar 22, 2005 4.580 4.850 4.580 4.660 291,300 +0.13(+2.87%)
Mar 21, 2005 4.590 4.650 4.500 4.530 189,900 -0.01(-0.22%)
Mar 18, 2005 4.630 4.700 4.500 4.540 312,700 -0.04(-0.87%)
Mar 17, 2005 4.570 4.610 4.500 4.580 58,400 +0.06(+1.33%)
Mar 16, 2005 4.500 4.570 4.500 4.520 46,100 +0.00(+0.00%)
Mar 15, 2005 4.830 4.940 4.510 4.520 55,100 -0.32(-6.61%)
Mar 14, 2005 4.900 5.050 4.800 4.840 882,300 -0.06(-1.22%)
Mar 11, 2005 4.950 5.090 4.900 4.900 57,300 -0.05(-1.01%)
Mar 10, 2005 4.950 4.990 4.850 4.950 118,900 -0.01(-0.20%)
Mar 09, 2005 4.960 5.010 4.930 4.960 49,700 +0.00(+0.00%)
Mar 08, 2005 4.960 5.030 4.850 4.960 64,200 +0.00(+0.00%)
Mar 07, 2005 5.120 5.120 4.950 4.960 55,300 -0.10(-1.98%)
Mar 04, 2005 5.000 5.090 4.950 5.060 54,000 +0.11(+2.22%)
Mar 03, 2005 5.020 5.090 4.850 4.950 36,800 -0.02(-0.40%)
Mar 02, 2005 4.950 5.100 4.810 4.970 42,200 -0.09(-1.78%)
Mar 01, 2005 4.700 5.080 4.700 5.060 76,000 +0.35(+7.43%)
Feb 28, 2005 4.970 5.050 4.680 4.710 58,500 -0.22(-4.46%)
Feb 25, 2005 5.000 5.000 4.850 4.930 37,500 -0.04(-0.80%)
Feb 24, 2005 4.690 4.970 4.670 4.970 62,200 +0.27(+5.74%)
Feb 23, 2005 4.700 4.750 4.640 4.700 71,600 +0.05(+1.08%)
Feb 22, 2005 4.760 4.870 4.500 4.650 79,900 -0.01(-0.21%)
Feb 18, 2005 4.650 4.740 4.590 4.660 41,900 +0.04(+0.87%)
Feb 17, 2005 5.000 5.000 4.590 4.620 97,200 -0.30(-6.10%)
Feb 16, 2005 5.080 5.080 4.800 4.920 92,500 -0.17(-3.34%)
Feb 15, 2005 4.780 5.090 4.780 5.090 147,300 +0.30(+6.26%)
Feb 14, 2005 4.800 4.800 4.660 4.790 67,000 -0.01(-0.21%)
Feb 11, 2005 4.640 4.800 4.450 4.800 48,300 +0.17(+3.67%)
Feb 10, 2005 4.660 4.710 4.600 4.630 208,000 +0.01(+0.22%)
Feb 09, 2005 4.780 4.920 4.600 4.620 104,500 -0.38(-7.60%)
Feb 08, 2005 5.070 5.140 4.990 5.000 44,500 -0.05(-0.99%)
Feb 07, 2005 5.030 5.170 5.020 5.050 67,300 +0.05(+1.00%)
Feb 04, 2005 4.900 5.000 4.898 5.000 23,900 +0.06(+1.21%)
Feb 03, 2005 4.870 4.950 4.810 4.940 46,300 +0.04(+0.82%)
Feb 02, 2005 4.900 4.940 4.800 4.900 127,900 +0.02(+0.41%)
Feb 01, 2005 5.010 5.050 4.850 4.880 61,000 -0.09(-1.81%)
Jan 31, 2005 4.880 5.000 4.880 4.970 78,000 +0.19(+3.97%)
Jan 28, 2005 5.010 5.100 4.710 4.780 86,000 -0.23(-4.59%)
Jan 27, 2005 4.960 5.100 4.800 5.010 82,400 -0.15(-2.91%)
Jan 26, 2005 5.160 5.180 5.020 5.160 56,300 +0.07(+1.38%)
Jan 25, 2005 5.020 5.240 5.020 5.090 24,200 +0.07(+1.39%)
Jan 24, 2005 5.190 5.290 5.000 5.020 56,200 -0.12(-2.33%)
Jan 21, 2005 5.140 5.300 5.050 5.140 92,900 +0.05(+0.98%)
Jan 20, 2005 5.230 5.230 5.010 5.090 63,700 -0.21(-3.96%)
Jan 19, 2005 5.400 5.510 5.300 5.300 53,000 -0.10(-1.85%)
Jan 18, 2005 5.180 5.400 5.090 5.400 62,300 +0.12(+2.27%)
Jan 14, 2005 5.160 5.280 5.100 5.280 36,800 +0.19(+3.73%)
Jan 13, 2005 5.100 5.280 5.000 5.090 88,100 -0.21(-3.96%)
Jan 12, 2005 5.380 5.380 5.050 5.300 144,400 +0.00(+0.00%)
Jan 11, 2005 5.600 5.600 5.250 5.300 207,900 -0.40(-7.02%)
Jan 10, 2005 5.400 5.700 5.210 5.700 227,500 +0.25(+4.59%)
Jan 07, 2005 5.620 5.630 5.440 5.450 90,100 -0.16(-2.85%)
Jan 06, 2005 5.600 5.870 5.550 5.610 101,100 +0.10(+1.81%)
Jan 05, 2005 5.670 5.760 5.500 5.510 89,100 -0.16(-2.82%)
Jan 04, 2005 5.610 5.860 5.610 5.670 83,300 +0.04(+0.71%)
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.