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

Electro Sci Inds (NQ: ESIO )

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 (%)
Apr 29, 2005 12.32 12.54 12.26 12.43 191,135 +0.08(+0.67%)
Apr 28, 2005 12.26 12.61 12.22 12.35 244,546 -0.17(-1.38%)
Apr 27, 2005 12.54 12.69 12.39 12.52 128,533 -0.14(-1.13%)
Apr 26, 2005 13.04 13.04 12.57 12.66 199,875 -0.31(-2.38%)
Apr 25, 2005 13.30 13.45 12.87 12.97 136,665 -0.39(-2.93%)
Apr 22, 2005 13.42 13.50 13.20 13.36 155,775 -0.12(-0.89%)
Apr 21, 2005 12.78 13.56 12.78 13.48 314,193 +0.76(+5.97%)
Apr 20, 2005 12.80 13.02 12.71 12.72 268,101 -0.14(-1.11%)
Apr 19, 2005 12.91 13.00 12.72 12.87 375,950 -0.02(-0.12%)
Apr 18, 2005 12.75 12.98 12.72 12.88 135,264 +0.05(+0.41%)
Apr 15, 2005 12.97 13.17 12.66 12.83 339,619 -0.28(-2.12%)
Apr 14, 2005 13.41 13.52 13.08 13.11 97,994 -0.33(-2.46%)
Apr 13, 2005 13.81 13.89 13.42 13.44 95,524 -0.41(-2.99%)
Apr 12, 2005 13.68 13.91 13.39 13.85 96,733 +0.14(+1.04%)
Apr 11, 2005 13.84 13.99 13.51 13.71 122,389 -0.17(-1.19%)
Apr 08, 2005 14.09 14.25 13.86 13.87 115,007 -0.22(-1.55%)
Apr 07, 2005 13.73 14.11 13.73 14.09 364,712 +0.36(+2.63%)
Apr 06, 2005 13.88 14.10 13.66 13.73 302,378 -0.08(-0.60%)
Apr 05, 2005 14.03 14.18 13.75 13.81 505,411 -0.15(-1.08%)
Apr 04, 2005 14.24 14.24 13.80 13.96 269,330 -0.14(-0.96%)
Apr 01, 2005 14.79 14.80 14.02 14.10 304,984 -0.48(-3.30%)
Mar 31, 2005 14.55 14.75 14.39 14.58 180,451 -0.12(-0.82%)
Mar 30, 2005 14.66 14.84 14.57 14.70 118,311 +0.11(+0.77%)
Mar 29, 2005 14.60 14.82 14.45 14.59 297,666 -0.11(-0.72%)
Mar 28, 2005 14.74 14.90 14.49 14.69 201,999 -0.07(-0.46%)
Mar 24, 2005 14.33 15.09 14.33 14.76 290,525 +0.42(+2.94%)
Mar 23, 2005 14.14 14.84 13.42 14.34 716,710 -0.56(-3.78%)
Mar 22, 2005 14.90 15.08 14.60 14.90 439,370 -0.10(-0.65%)
Mar 21, 2005 15.11 15.11 14.77 15.00 99,804 -0.06(-0.40%)
Mar 18, 2005 15.19 15.31 14.63 15.06 404,743 -0.07(-0.45%)
Mar 17, 2005 15.06 15.33 14.91 15.13 102,716 -0.03(-0.20%)
Mar 16, 2005 15.14 15.49 15.07 15.16 160,511 -0.02(-0.10%)
Mar 15, 2005 15.60 15.62 15.18 15.18 77,801 -0.35(-2.23%)
Mar 14, 2005 15.27 15.57 15.24 15.52 99,111 +0.10(+0.63%)
Mar 11, 2005 15.61 15.81 15.21 15.42 101,139 -0.27(-1.73%)
Mar 10, 2005 16.18 16.18 15.69 15.69 101,135 -0.30(-1.88%)
Mar 09, 2005 15.75 16.16 15.57 15.99 154,191 +0.20(+1.24%)
Mar 08, 2005 16.22 16.25 15.79 15.80 150,258 -0.46(-2.82%)
Mar 07, 2005 16.42 16.50 16.21 16.26 137,391 -0.10(-0.60%)
Mar 04, 2005 16.33 16.45 16.01 16.36 134,367 +0.14(+0.88%)
Mar 03, 2005 16.73 16.73 16.05 16.21 242,636 -0.33(-2.00%)
Mar 02, 2005 17.00 17.17 16.54 16.54 287,730 -0.62(-3.64%)
Mar 01, 2005 16.91 17.22 16.91 17.17 365,807 +0.17(+1.02%)
Feb 28, 2005 16.81 17.03 16.70 17.00 331,071 +0.00(+0.00%)
Feb 25, 2005 16.09 17.03 15.88 17.00 502,145 +0.99(+6.20%)
Feb 24, 2005 15.96 16.09 15.79 16.00 233,469 +0.15(+0.95%)
Feb 23, 2005 16.00 16.09 15.85 15.85 322,777 +0.01(+0.05%)
Feb 22, 2005 15.43 16.03 15.42 15.84 324,631 +0.23(+1.44%)
Feb 18, 2005 15.49 15.66 15.22 15.62 117,495 +0.25(+1.61%)
Feb 17, 2005 15.60 15.77 15.20 15.37 119,973 -0.38(-2.43%)
Feb 16, 2005 15.51 15.82 15.34 15.75 173,069 +0.10(+0.62%)
Feb 15, 2005 15.08 15.79 14.87 15.66 283,308 +0.59(+3.89%)
Feb 14, 2005 14.96 15.39 14.87 15.07 138,746 +0.11(+0.70%)
Feb 11, 2005 14.49 15.10 14.41 14.96 186,936 +0.32(+2.16%)
Feb 10, 2005 14.11 14.99 14.11 14.65 236,428 +0.53(+3.73%)
Feb 09, 2005 15.14 15.33 14.10 14.12 1,301,772 -1.13(-7.40%)
Feb 08, 2005 14.68 15.34 14.63 15.25 337,908 +0.69(+4.75%)
Feb 07, 2005 14.46 14.66 14.18 14.56 181,512 +0.22(+1.52%)
Feb 04, 2005 13.61 14.44 13.61 14.34 145,804 +0.59(+4.32%)
Feb 03, 2005 13.84 14.02 13.59 13.75 138,981 -0.10(-0.71%)
Feb 02, 2005 13.55 14.03 13.55 13.84 193,157 +0.19(+1.38%)
Feb 01, 2005 13.08 13.66 13.08 13.66 108,905 +0.37(+2.77%)
Jan 31, 2005 13.07 13.30 13.02 13.29 124,458 +0.43(+3.33%)
Jan 28, 2005 13.36 13.36 12.81 12.86 110,331 -0.38(-2.84%)
Jan 27, 2005 13.33 13.33 13.17 13.24 105,658 -0.14(-1.01%)
Jan 26, 2005 12.99 13.38 12.85 13.37 104,170 +0.48(+3.73%)
Jan 25, 2005 12.78 13.05 12.71 12.89 119,614 +0.17(+1.36%)
Jan 24, 2005 12.78 12.86 12.68 12.72 353,687 -0.05(-0.35%)
Jan 21, 2005 12.64 12.95 12.63 12.76 343,346 +0.07(+0.53%)
Jan 20, 2005 12.58 12.91 12.56 12.69 214,881 +0.06(+0.48%)
Jan 19, 2005 12.97 13.01 12.53 12.63 242,452 -0.47(-3.56%)
Jan 18, 2005 12.59 13.12 12.59 13.10 335,745 +0.20(+1.57%)
Jan 14, 2005 12.84 12.96 12.71 12.90 245,224 +0.22(+1.72%)
Jan 13, 2005 13.08 13.08 12.63 12.68 335,877 -0.32(-2.49%)
Jan 12, 2005 13.05 13.40 12.78 13.00 274,637 +0.01(+0.12%)
Jan 11, 2005 13.27 13.35 12.81 12.99 325,098 -0.25(-1.88%)
Jan 10, 2005 13.34 13.68 13.21 13.24 305,818 -0.20(-1.48%)
Jan 07, 2005 13.54 13.82 13.39 13.43 233,347 -0.14(-1.02%)
Jan 06, 2005 13.51 13.79 13.46 13.57 349,872 +0.17(+1.29%)
Jan 05, 2005 13.50 13.84 13.39 13.40 288,747 -0.23(-1.71%)
Jan 04, 2005 14.03 14.21 13.62 13.63 413,293 -0.51(-3.62%)
Jan 03, 2005 14.87 15.00 14.03 14.14 377,267 -0.71(-4.81%)
Dec 31, 2004 14.71 15.21 14.71 14.86 178,459 -0.05(-0.35%)
Dec 30, 2004 14.75 15.26 14.75 14.91 171,411 -0.06(-0.40%)
Dec 29, 2004 15.05 15.26 14.96 14.97 128,857 -0.20(-1.29%)
Dec 28, 2004 14.98 15.49 14.81 15.17 179,523 +0.42(+2.86%)
Dec 27, 2004 15.00 15.38 14.73 14.75 161,570 -0.44(-2.87%)
Dec 23, 2004 15.27 15.42 15.04 15.18 280,987 -0.08(-0.54%)
Dec 22, 2004 14.44 15.39 14.35 15.27 372,743 +0.05(+0.35%)
Dec 21, 2004 15.12 15.69 14.90 15.21 528,862 +0.77(+5.36%)
Dec 20, 2004 14.54 14.74 14.36 14.44 173,539 -0.21(-1.44%)
Dec 17, 2004 14.62 14.76 14.32 14.65 233,912 +0.16(+1.09%)
Dec 16, 2004 14.32 14.63 14.23 14.49 165,028 -0.02(-0.10%)
Dec 15, 2004 14.27 14.68 14.20 14.51 170,081 +0.02(+0.10%)
Dec 14, 2004 14.24 14.67 14.21 14.49 161,039 +0.17(+1.16%)
Dec 13, 2004 14.30 14.48 14.14 14.33 142,022 -0.14(-0.99%)
Dec 10, 2004 14.62 14.71 14.33 14.47 143,618 -0.29(-1.94%)
Dec 09, 2004 14.41 15.20 14.21 14.75 230,454 +0.06(+0.41%)
Dec 08, 2004 14.68 14.81 14.53 14.69 164,363 +0.03(+0.21%)
Dec 07, 2004 15.19 15.37 14.66 14.66 163,299 -0.54(-3.56%)
Dec 06, 2004 15.39 15.39 15.21 15.21 110,506 -0.23(-1.51%)
Dec 03, 2004 15.09 15.45 15.09 15.44 214,231 +0.29(+1.94%)
Dec 02, 2004 14.76 15.30 14.70 15.15 197,209 +0.32(+2.13%)
Dec 01, 2004 14.59 15.17 14.59 14.83 176,331 +0.23(+1.54%)
Nov 30, 2004 14.79 15.04 14.59 14.60 131,517 -0.32(-2.17%)
Nov 29, 2004 15.02 15.04 14.75 14.93 141,889 +0.14(+0.91%)
Nov 26, 2004 14.99 14.99 14.76 14.79 40,425 -0.03(-0.20%)
Nov 24, 2004 14.74 14.96 14.72 14.82 143,219 +0.16(+1.08%)
Nov 23, 2004 14.59 14.80 14.39 14.66 216,757 -0.08(-0.56%)
Nov 22, 2004 14.62 14.80 14.33 14.75 302,662 +0.13(+0.87%)
Nov 19, 2004 14.83 14.84 14.47 14.62 294,019 -0.13(-0.87%)
Nov 18, 2004 14.90 14.98 14.70 14.75 150,533 -0.16(-1.06%)
Nov 17, 2004 14.38 14.99 14.38 14.90 168,884 +0.50(+3.44%)
Nov 16, 2004 14.47 14.51 14.15 14.41 149,868 -0.06(-0.42%)
Nov 15, 2004 13.73 14.47 13.73 14.47 227,529 +0.61(+4.39%)
Nov 12, 2004 13.82 13.89 13.49 13.86 186,837 +0.09(+0.66%)
Nov 11, 2004 13.54 13.77 13.49 13.77 264,364 +0.36(+2.69%)
Nov 10, 2004 13.56 13.60 13.36 13.41 140,161 -0.06(-0.45%)
Nov 09, 2004 13.35 13.62 13.24 13.47 179,124 +0.00(+0.00%)
Nov 08, 2004 14.18 14.22 13.36 13.47 285,641 -0.56(-4.02%)
Nov 05, 2004 13.75 14.19 13.65 14.03 299,338 +0.34(+2.47%)
Nov 04, 2004 13.40 13.72 13.40 13.69 313,700 +0.21(+1.56%)
Nov 03, 2004 13.45 13.60 13.19 13.48 216,358 +0.30(+2.28%)
Nov 02, 2004 13.13 13.45 13.12 13.18 273,540 -0.02(-0.11%)
Nov 01, 2004 12.97 13.33 12.71 13.20 420,749 +0.44(+3.48%)
Oct 29, 2004 13.11 13.13 12.75 12.75 259,444 -0.29(-2.19%)
Oct 28, 2004 12.81 13.14 12.81 13.04 230,853 +0.06(+0.46%)
Oct 27, 2004 12.52 12.99 12.52 12.98 252,396 +0.37(+2.92%)
Oct 26, 2004 12.56 12.77 12.46 12.61 230,055 +0.04(+0.30%)
Oct 25, 2004 12.60 12.87 12.57 12.57 260,109 -0.04(-0.30%)
Oct 22, 2004 13.06 13.12 12.61 12.61 187,236 -0.40(-3.06%)
Oct 21, 2004 12.60 13.03 12.60 13.01 299,471 +0.32(+2.49%)
Oct 20, 2004 12.72 12.86 12.64 12.69 296,279 -0.06(-0.47%)
Oct 19, 2004 12.58 13.27 12.58 12.75 705,061 +0.13(+1.01%)
Oct 18, 2004 12.58 12.78 12.58 12.63 290,694 -0.06(-0.47%)
Oct 15, 2004 12.51 12.81 12.51 12.69 440,829 +0.02(+0.12%)
Oct 14, 2004 12.64 12.79 12.60 12.67 530,856 +0.01(+0.06%)
Oct 13, 2004 12.82 12.91 12.64 12.66 291,891 +0.12(+0.96%)
Oct 12, 2004 12.61 12.75 12.53 12.54 386,706 -0.21(-1.65%)
Oct 11, 2004 12.78 12.87 12.63 12.75 389,100 -0.01(-0.06%)
Oct 08, 2004 13.04 13.24 12.75 12.76 392,291 -0.38(-2.92%)
Oct 07, 2004 13.31 13.46 13.05 13.14 165,294 -0.11(-0.85%)
Oct 06, 2004 13.35 13.36 12.99 13.26 238,433 +0.00(+0.00%)
Oct 05, 2004 13.28 13.54 13.11 13.26 467,691 -0.20(-1.51%)
Oct 04, 2004 13.46 13.57 13.28 13.46 518,356 +0.11(+0.85%)
Oct 01, 2004 13.21 13.54 13.02 13.35 463,967 +0.30(+2.31%)
Sep 30, 2004 13.02 13.30 12.82 13.05 473,542 +0.11(+0.81%)
Sep 29, 2004 13.06 13.26 12.74 12.94 682,720 +0.08(+0.64%)
Sep 28, 2004 13.00 13.12 12.54 12.86 638,703 -0.17(-1.27%)
Sep 27, 2004 13.27 13.34 12.91 13.02 1,108,788 -0.20(-1.48%)
Sep 24, 2004 14.53 14.74 13.16 13.22 4,993,406 -3.71(-21.90%)
Sep 23, 2004 16.29 17.01 16.05 16.93 930,595 +0.83(+5.14%)
Sep 22, 2004 16.60 16.81 15.92 16.10 288,700 -0.77(-4.55%)
Sep 21, 2004 16.33 16.87 16.17 16.87 424,871 +0.61(+3.75%)
Sep 20, 2004 15.90 16.82 15.90 16.26 288,301 +0.22(+1.36%)
Sep 17, 2004 16.27 16.83 15.82 16.04 342,556 -0.09(-0.56%)
Sep 16, 2004 15.41 16.13 15.41 16.13 133,911 +0.69(+4.48%)
Sep 15, 2004 15.83 15.84 15.40 15.44 139,496 -0.47(-2.93%)
Sep 14, 2004 15.88 16.14 15.57 15.90 149,203 -0.06(-0.38%)
Sep 13, 2004 16.09 16.51 15.90 15.96 249,204 -0.23(-1.44%)
Sep 10, 2004 15.03 16.23 14.90 16.20 266,359 +1.16(+7.70%)
Sep 09, 2004 14.75 15.30 14.67 15.04 432,584 +0.39(+2.67%)
Sep 08, 2004 15.09 15.18 14.57 14.65 194,018 -0.38(-2.50%)
Sep 07, 2004 14.96 15.22 14.85 15.02 176,464 +0.21(+1.42%)
Sep 03, 2004 15.51 15.84 14.72 14.81 245,614 -1.06(-6.68%)
Sep 02, 2004 15.43 15.96 15.43 15.87 206,518 +0.35(+2.23%)
Sep 01, 2004 15.63 16.17 15.32 15.53 253,726 -0.03(-0.19%)
Aug 31, 2004 15.42 15.69 15.04 15.56 272,210 +0.14(+0.93%)
Aug 30, 2004 15.79 15.81 15.38 15.42 146,411 -0.38(-2.38%)
Aug 27, 2004 15.78 15.83 15.50 15.79 677,667 +0.18(+1.16%)
Aug 26, 2004 16.10 16.10 15.56 15.61 256,784 -0.47(-2.90%)
Aug 25, 2004 16.41 16.44 16.02 16.08 310,907 -0.28(-1.70%)
Aug 24, 2004 16.67 16.69 16.09 16.36 526,069 -0.17(-1.00%)
Aug 23, 2004 16.73 17.16 16.18 16.52 272,210 -0.29(-1.70%)
Aug 20, 2004 16.48 16.84 15.85 16.81 389,100 +0.41(+2.48%)
Aug 19, 2004 17.42 17.46 16.28 16.40 427,398 -1.15(-6.56%)
Aug 18, 2004 15.78 17.63 15.78 17.55 766,231 +1.77(+11.25%)
Aug 17, 2004 15.42 15.98 15.29 15.78 275,933 +0.55(+3.61%)
Aug 16, 2004 14.97 15.42 14.95 15.23 288,168 +0.10(+0.65%)
Aug 13, 2004 15.16 15.27 14.53 15.13 306,386 +0.16(+1.05%)
Aug 12, 2004 15.97 16.20 14.86 14.97 439,765 -1.14(-7.09%)
Aug 11, 2004 16.30 16.32 15.48 16.12 448,143 -0.53(-3.21%)
Aug 10, 2004 16.64 16.85 16.42 16.65 234,444 +0.13(+0.77%)
Aug 09, 2004 16.26 16.93 16.25 16.52 298,939 +0.20(+1.20%)
Aug 06, 2004 16.92 16.98 16.32 16.33 274,870 -0.86(-4.99%)
Aug 05, 2004 17.69 18.05 17.00 17.18 368,488 -0.45(-2.56%)
Aug 04, 2004 18.04 18.09 17.49 17.63 466,095 -0.41(-2.29%)
Aug 03, 2004 20.03 20.03 18.01 18.05 625,006 -1.97(-9.84%)
Aug 02, 2004 19.40 20.02 19.10 20.02 447,478 +0.65(+3.38%)
Jul 30, 2004 18.95 19.48 18.75 19.36 194,683 +0.20(+1.06%)
Jul 29, 2004 18.32 19.27 18.00 19.16 308,647 +0.80(+4.34%)
Jul 28, 2004 18.78 18.82 17.79 18.36 289,630 -0.63(-3.33%)
Jul 27, 2004 18.48 19.08 18.30 19.00 297,742 +0.61(+3.31%)
Jul 26, 2004 18.31 18.63 17.90 18.39 264,497 +0.10(+0.53%)
Jul 23, 2004 18.92 18.92 18.29 18.29 261,705 -0.52(-2.76%)
Jul 22, 2004 18.01 18.98 18.00 18.81 542,958 +0.71(+3.91%)
Jul 21, 2004 19.37 19.55 18.09 18.10 488,702 -1.20(-6.20%)
Jul 20, 2004 19.19 19.30 18.94 19.30 222,342 +0.18(+0.94%)
Jul 19, 2004 18.46 19.25 17.88 19.12 506,122 +0.82(+4.48%)
Jul 16, 2004 19.02 19.03 18.27 18.30 287,104 -0.33(-1.78%)
Jul 15, 2004 18.68 19.53 18.57 18.63 404,259 -0.20(-1.08%)
Jul 14, 2004 19.00 19.42 18.76 18.83 533,250 -0.35(-1.80%)
Jul 13, 2004 19.35 19.55 19.12 19.18 263,699 +0.01(+0.04%)
Jul 12, 2004 19.97 20.15 18.91 19.17 551,335 -1.32(-6.42%)
Jul 09, 2004 20.38 21.00 20.30 20.48 557,984 +0.39(+1.95%)
Jul 08, 2004 20.27 20.82 20.07 20.09 520,085 -0.17(-0.85%)
Jul 07, 2004 20.42 20.79 19.76 20.27 766,364 +0.02(+0.11%)
Jul 06, 2004 22.26 22.45 20.18 20.24 980,197 -1.86(-8.44%)
Jul 02, 2004 21.55 22.45 21.43 22.11 811,445 +0.30(+1.38%)
Jul 01, 2004 21.36 21.88 21.12 21.81 1,007,192 +0.52(+2.44%)
Jun 30, 2004 22.24 22.78 20.75 21.29 4,307,095 +3.24(+17.96%)
Jun 29, 2004 17.55 18.09 17.55 18.05 389,499 +0.47(+2.65%)
Jun 28, 2004 17.70 17.90 17.55 17.58 78,990 -0.28(-1.56%)
Jun 25, 2004 17.14 17.87 17.08 17.86 312,503 +0.56(+3.26%)
Jun 24, 2004 17.29 17.56 16.93 17.30 140,693 -0.06(-0.35%)
Jun 23, 2004 16.72 17.63 16.71 17.36 137,368 +0.50(+2.94%)
Jun 22, 2004 16.47 16.86 16.47 16.86 87,633 +0.29(+1.72%)
Jun 21, 2004 16.45 16.80 16.44 16.57 152,661 -0.03(-0.18%)
Jun 18, 2004 16.15 16.61 16.09 16.60 193,619 +0.28(+1.70%)
Jun 17, 2004 16.66 16.66 16.13 16.33 159,443 -0.28(-1.68%)
Jun 16, 2004 16.41 16.74 16.39 16.60 92,421 +0.15(+0.91%)
Jun 15, 2004 16.18 16.72 16.18 16.45 81,516 +0.42(+2.63%)
Jun 14, 2004 16.58 16.70 15.96 16.03 126,464 -0.54(-3.27%)
Jun 10, 2004 16.60 16.75 16.42 16.57 148,405 +0.06(+0.36%)
Jun 09, 2004 17.01 17.21 16.43 16.51 176,464 -0.65(-3.81%)
Jun 08, 2004 17.17 17.28 16.74 17.17 102,128 -0.09(-0.52%)
Jun 07, 2004 16.88 17.52 16.79 17.26 182,448 +0.85(+5.18%)
Jun 04, 2004 16.66 16.90 15.90 16.41 80,586 +0.27(+1.68%)
Jun 03, 2004 16.84 16.96 16.14 16.14 130,719 -0.71(-4.20%)
Jun 02, 2004 17.36 17.39 16.73 16.84 129,921 -0.45(-2.61%)
Jun 01, 2004 17.01 17.45 17.01 17.30 153,858 +0.16(+0.92%)
May 28, 2004 17.16 17.21 16.77 17.14 102,926 +0.01(+0.04%)
May 27, 2004 17.30 17.44 16.94 17.13 326,998 -0.38(-2.15%)
May 26, 2004 16.18 17.52 16.18 17.51 412,504 +1.22(+7.48%)
May 25, 2004 15.55 16.48 15.27 16.29 180,055 +0.74(+4.79%)
May 24, 2004 15.48 15.54 14.94 15.54 133,113 +0.20(+1.27%)
May 21, 2004 15.26 15.60 15.10 15.35 94,017 +0.17(+1.09%)
May 20, 2004 15.06 15.27 14.99 15.18 121,543 +0.21(+1.41%)
May 19, 2004 15.04 15.66 14.86 14.97 115,027 +0.09(+0.61%)
May 18, 2004 14.64 15.04 14.64 14.88 189,496 +0.40(+2.75%)
May 17, 2004 14.81 14.99 14.30 14.48 266,359 -0.48(-3.22%)
May 14, 2004 15.71 16.02 14.93 14.96 109,442 -0.76(-4.83%)
May 13, 2004 15.76 15.84 15.51 15.72 131,650 +0.07(+0.43%)
May 12, 2004 15.60 16.05 14.90 15.66 138,166 -0.08(-0.48%)
May 11, 2004 15.57 15.80 15.48 15.73 147,873 +0.30(+1.95%)
May 10, 2004 15.82 15.94 15.08 15.43 225,401 -0.50(-3.16%)
May 07, 2004 15.88 16.36 15.88 15.93 208,114 -0.01(-0.05%)
May 06, 2004 16.16 16.30 15.83 15.94 174,204 -0.33(-2.03%)
May 05, 2004 15.96 16.33 15.64 16.27 199,204 +0.33(+2.08%)
May 04, 2004 15.45 16.26 15.36 15.94 146,677 +0.44(+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.