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

Mcgrath Rentcorp (NQ: MGRC )

110.24 -0.52 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2005 14.79 14.96 14.48 14.92 66,309 +0.32(+2.16%)
Apr 28, 2005 14.63 14.72 14.44 14.60 61,798 -0.10(-0.69%)
Apr 27, 2005 14.36 14.77 14.06 14.71 64,861 +0.32(+2.20%)
Apr 26, 2005 14.42 14.52 14.01 14.39 76,141 -0.21(-1.43%)
Apr 25, 2005 14.27 14.66 14.12 14.60 122,223 +0.44(+3.13%)
Apr 22, 2005 14.85 14.99 13.95 14.15 75,530 -0.87(-5.81%)
Apr 21, 2005 14.39 15.04 14.37 15.03 42,885 +0.83(+5.82%)
Apr 20, 2005 14.73 14.77 14.05 14.20 108,150 -0.65(-4.35%)
Apr 19, 2005 14.29 15.07 14.23 14.85 84,303 +0.55(+3.86%)
Apr 18, 2005 14.60 14.73 14.13 14.29 60,962 -0.25(-1.71%)
Apr 15, 2005 14.61 14.68 14.31 14.54 76,972 -0.10(-0.69%)
Apr 14, 2005 14.65 14.91 14.42 14.64 57,353 -0.13(-0.91%)
Apr 13, 2005 15.46 15.59 14.66 14.78 68,599 -0.57(-3.72%)
Apr 12, 2005 14.77 15.42 14.64 15.35 74,845 +0.39(+2.61%)
Apr 11, 2005 15.09 15.14 14.50 14.96 95,557 -0.09(-0.58%)
Apr 08, 2005 15.83 15.83 15.05 15.05 89,493 -0.50(-3.24%)
Apr 07, 2005 15.30 15.77 15.01 15.55 94,632 +0.28(+1.80%)
Apr 06, 2005 15.69 15.79 15.24 15.28 107,540 -0.50(-3.15%)
Apr 05, 2005 15.58 15.95 15.27 15.77 114,212 +0.35(+2.27%)
Apr 04, 2005 15.12 15.57 14.92 15.42 155,520 +0.28(+1.82%)
Apr 01, 2005 15.79 15.79 14.64 15.15 108,291 -0.56(-3.59%)
Mar 31, 2005 15.95 15.95 15.28 15.71 191,324 -0.22(-1.39%)
Mar 30, 2005 15.84 15.93 15.53 15.93 272,432 +0.25(+1.59%)
Mar 29, 2005 16.30 16.36 15.58 15.69 107,696 -0.68(-4.15%)
Mar 28, 2005 15.55 16.36 15.51 16.36 193,221 +8.37(+104.82%)
Mar 24, 2005 7.804 8.048 7.804 7.990 171,615 +0.15(+1.87%)
Mar 23, 2005 7.846 7.905 7.786 7.843 111,475 -0.06(-0.72%)
Mar 22, 2005 7.942 7.996 7.857 7.900 214,324 +0.07(+0.92%)
Mar 21, 2005 7.897 7.934 7.771 7.828 73,590 -0.04(-0.49%)
Mar 18, 2005 7.991 7.991 7.776 7.867 271,934 -0.04(-0.45%)
Mar 17, 2005 7.668 7.962 7.589 7.902 318,006 +0.24(+3.14%)
Mar 16, 2005 7.467 7.689 7.467 7.662 82,675 +0.05(+0.71%)
Mar 15, 2005 7.302 7.789 7.272 7.608 339,435 +0.38(+5.33%)
Mar 14, 2005 7.005 7.228 7.005 7.223 141,160 +0.09(+1.30%)
Mar 11, 2005 7.089 7.141 7.023 7.131 60,112 +0.07(+0.98%)
Mar 10, 2005 7.062 7.195 7.038 7.062 61,912 -0.04(-0.57%)
Mar 09, 2005 7.329 7.329 7.074 7.102 135,562 -0.11(-1.54%)
Mar 08, 2005 7.178 7.373 7.085 7.213 161,776 +0.11(+1.49%)
Mar 07, 2005 7.146 7.223 7.048 7.107 829,959 -0.03(-0.42%)
Mar 04, 2005 7.221 7.221 7.072 7.137 92,055 +0.08(+1.17%)
Mar 03, 2005 7.179 7.263 7.038 7.055 101,956 -0.01(-0.14%)
Mar 02, 2005 7.299 7.332 6.981 7.065 253,135 -0.26(-3.49%)
Mar 01, 2005 7.289 7.468 7.225 7.321 146,546 +0.08(+1.07%)
Feb 28, 2005 7.309 7.413 7.211 7.243 135,407 -0.02(-0.25%)
Feb 25, 2005 7.426 7.426 7.112 7.262 172,106 +0.07(+0.98%)
Feb 24, 2005 6.872 7.284 6.872 7.191 125,673 +0.25(+3.66%)
Feb 23, 2005 7.006 7.020 6.848 6.937 74,813 -0.03(-0.46%)
Feb 22, 2005 6.889 7.097 6.875 6.969 207,893 -0.00(-0.02%)
Feb 18, 2005 7.208 7.208 6.897 6.971 222,764 -0.13(-1.78%)
Feb 17, 2005 7.438 7.438 7.079 7.097 130,908 -0.21(-2.85%)
Feb 16, 2005 7.393 7.410 7.287 7.305 194,746 -0.12(-1.56%)
Feb 15, 2005 7.285 7.500 7.285 7.421 63,156 -0.02(-0.25%)
Feb 14, 2005 7.391 7.475 7.275 7.440 157,182 +0.03(+0.41%)
Feb 11, 2005 7.317 7.460 7.316 7.410 94,433 +0.04(+0.52%)
Feb 10, 2005 7.168 7.433 7.168 7.371 44,236 +0.10(+1.43%)
Feb 09, 2005 7.421 7.421 7.126 7.267 105,015 -0.09(-1.28%)
Feb 08, 2005 7.433 7.500 7.334 7.361 202,843 -0.04(-0.52%)
Feb 07, 2005 7.321 7.401 7.302 7.400 193,228 +0.17(+2.35%)
Feb 04, 2005 7.126 7.336 7.126 7.230 188,062 +0.06(+0.87%)
Feb 03, 2005 7.225 7.295 7.079 7.168 128,238 -0.03(-0.35%)
Feb 02, 2005 7.144 7.292 7.104 7.193 22,789 -0.02(-0.33%)
Feb 01, 2005 7.183 7.220 7.181 7.216 151,001 -0.00(-0.02%)
Jan 31, 2005 7.070 7.257 7.011 7.218 99,750 +0.23(+3.32%)
Jan 28, 2005 7.122 7.122 6.899 6.986 41,685 -0.22(-3.01%)
Jan 27, 2005 7.258 7.302 7.139 7.203 81,318 -0.09(-1.22%)
Jan 26, 2005 7.267 7.295 7.021 7.292 99,679 +0.21(+2.94%)
Jan 25, 2005 7.284 7.284 7.084 7.084 4,981 -0.06(-0.78%)
Jan 24, 2005 7.267 7.381 7.104 7.139 22,768 -0.25(-3.41%)
Jan 21, 2005 7.391 7.393 7.275 7.391 77,059 +0.01(+0.16%)
Jan 20, 2005 7.381 7.462 7.309 7.379 54,886 -0.12(-1.61%)
Jan 19, 2005 7.421 7.541 7.405 7.500 78,003 +0.11(+1.45%)
Jan 18, 2005 7.596 7.596 7.327 7.393 160,050 -0.06(-0.79%)
Jan 14, 2005 7.447 7.662 7.309 7.452 48,211 +0.12(+1.67%)
Jan 13, 2005 7.393 7.460 7.312 7.329 122,072 -0.10(-1.40%)
Jan 12, 2005 7.206 7.485 7.206 7.433 66,326 +0.04(+0.55%)
Jan 11, 2005 7.393 7.396 7.305 7.393 104,402 +0.00(+0.00%)
Jan 10, 2005 7.394 7.452 7.363 7.393 51,580 -0.01(-0.11%)
Jan 07, 2005 7.450 7.484 7.334 7.401 42,013 +0.01(+0.11%)
Jan 06, 2005 7.374 7.633 7.334 7.393 322,973 -0.04(-0.48%)
Jan 05, 2005 7.218 7.779 7.073 7.428 175,174 +0.05(+0.73%)
Jan 04, 2005 7.161 7.526 7.107 7.374 100,021 +0.12(+1.69%)
Jan 03, 2005 7.309 7.551 7.245 7.252 74,238 -0.08(-1.03%)
Dec 31, 2004 7.289 7.381 7.226 7.327 44,042 -0.03(-0.43%)
Dec 30, 2004 7.410 7.435 7.326 7.359 41,662 -0.05(-0.68%)
Dec 29, 2004 7.494 7.494 7.369 7.410 36,900 -0.08(-1.12%)
Dec 28, 2004 7.305 7.514 7.305 7.494 57,434 -0.02(-0.27%)
Dec 27, 2004 7.381 7.517 7.289 7.514 18,747 +0.13(+1.73%)
Dec 23, 2004 7.445 7.512 7.361 7.386 43,447 -0.06(-0.75%)
Dec 22, 2004 7.552 7.655 7.337 7.442 34,817 -0.13(-1.71%)
Dec 21, 2004 7.715 7.729 7.396 7.571 45,530 -0.07(-0.95%)
Dec 20, 2004 7.457 7.712 7.457 7.643 59,219 +0.12(+1.59%)
Dec 17, 2004 7.428 7.641 7.284 7.524 77,967 +0.16(+2.21%)
Dec 16, 2004 7.608 7.608 7.331 7.361 39,876 -0.21(-2.73%)
Dec 15, 2004 7.517 7.610 7.423 7.568 45,530 +0.06(+0.81%)
Dec 14, 2004 7.351 7.507 7.347 7.507 38,388 +0.21(+2.88%)
Dec 13, 2004 7.080 7.297 7.080 7.297 58,624 +0.24(+3.40%)
Dec 10, 2004 7.169 7.176 7.038 7.057 89,573 -0.19(-2.57%)
Dec 09, 2004 7.149 7.386 7.149 7.243 28,568 -0.05(-0.74%)
Dec 08, 2004 7.280 7.391 7.179 7.297 47,613 -0.02(-0.28%)
Dec 07, 2004 7.255 7.393 7.237 7.317 38,686 +0.01(+0.11%)
Dec 06, 2004 7.440 7.485 7.309 7.309 58,029 -0.08(-1.14%)
Dec 03, 2004 7.531 7.601 7.341 7.393 85,704 -0.11(-1.50%)
Dec 02, 2004 7.050 7.537 7.050 7.505 185,693 +0.38(+5.38%)
Dec 01, 2004 7.035 7.156 7.035 7.122 260,983 +0.02(+0.31%)
Nov 30, 2004 7.095 7.168 7.055 7.100 155,340 -0.06(-0.80%)
Nov 29, 2004 7.179 7.247 7.090 7.158 333,296 +0.07(+0.95%)
Nov 26, 2004 7.033 7.117 6.981 7.090 11,010 +0.10(+1.49%)
Nov 24, 2004 6.738 7.013 6.738 6.986 33,924 +0.25(+3.69%)
Nov 23, 2004 7.062 7.062 6.684 6.738 275,267 -0.15(-2.15%)
Nov 22, 2004 6.721 6.985 6.696 6.885 121,712 +0.10(+1.49%)
Nov 19, 2004 6.691 6.822 6.657 6.785 163,374 +0.01(+0.17%)
Nov 18, 2004 6.722 6.817 6.699 6.773 58,326 +0.01(+0.15%)
Nov 17, 2004 6.899 6.899 6.721 6.763 132,128 -0.07(-0.98%)
Nov 16, 2004 7.099 7.099 6.818 6.830 99,989 -0.23(-3.24%)
Nov 15, 2004 7.126 7.126 6.911 7.058 52,970 -0.06(-0.78%)
Nov 12, 2004 7.028 7.114 6.956 7.114 92,549 +0.07(+0.95%)
Nov 11, 2004 7.109 7.116 7.003 7.047 141,055 +0.02(+0.24%)
Nov 10, 2004 6.818 7.191 6.818 7.030 99,393 +0.09(+1.36%)
Nov 09, 2004 6.664 6.936 6.291 6.936 322,286 +0.24(+3.54%)
Nov 08, 2004 7.063 7.063 6.665 6.699 83,621 -0.39(-5.55%)
Nov 05, 2004 7.087 7.279 7.008 7.092 176,171 -0.02(-0.33%)
Nov 04, 2004 6.694 7.116 6.627 7.116 158,315 +0.43(+6.43%)
Nov 03, 2004 6.633 6.719 6.564 6.685 151,173 +0.07(+1.12%)
Nov 02, 2004 6.551 6.617 6.514 6.612 83,026 +0.04(+0.67%)
Nov 01, 2004 6.418 6.580 6.418 6.568 117,844 +0.03(+0.41%)
Oct 29, 2004 6.422 6.566 6.422 6.541 88,680 -0.03(-0.46%)
Oct 28, 2004 6.578 6.654 6.511 6.571 70,825 -0.05(-0.74%)
Oct 27, 2004 6.606 6.685 6.531 6.620 133,616 +0.02(+0.28%)
Oct 26, 2004 6.536 6.603 6.487 6.601 84,812 +0.06(+0.92%)
Oct 25, 2004 6.486 6.706 6.469 6.541 106,238 -0.02(-0.31%)
Oct 22, 2004 6.719 6.719 6.517 6.561 100,286 -0.13(-1.98%)
Oct 21, 2004 6.591 6.711 6.554 6.694 122,605 +0.06(+0.91%)
Oct 20, 2004 6.663 6.663 6.536 6.633 62,493 -0.02(-0.28%)
Oct 19, 2004 6.654 6.818 6.608 6.652 241,937 +0.07(+1.12%)
Oct 18, 2004 6.408 6.583 6.393 6.578 158,018 -0.04(-0.56%)
Oct 15, 2004 6.400 6.615 6.400 6.615 92,251 +0.20(+3.20%)
Oct 14, 2004 6.385 6.435 6.385 6.410 44,935 +0.02(+0.32%)
Oct 13, 2004 6.297 6.452 6.297 6.390 90,168 -0.05(-0.73%)
Oct 12, 2004 6.496 6.496 6.383 6.437 273,779 -0.10(-1.57%)
Oct 11, 2004 6.388 6.539 6.388 6.539 133,021 +0.11(+1.75%)
Oct 08, 2004 6.373 6.449 6.373 6.427 76,182 +0.04(+0.66%)
Oct 07, 2004 6.433 6.433 6.343 6.385 97,608 -0.03(-0.42%)
Oct 06, 2004 6.282 6.427 6.277 6.412 81,241 +0.10(+1.54%)
Oct 05, 2004 6.373 6.373 6.269 6.314 61,897 +0.03(+0.51%)
Oct 04, 2004 6.381 6.381 6.240 6.282 87,787 -0.04(-0.69%)
Oct 01, 2004 6.158 6.326 6.136 6.326 124,391 +0.18(+3.01%)
Sep 30, 2004 6.025 6.181 6.025 6.141 110,702 +0.08(+1.30%)
Sep 29, 2004 6.023 6.062 5.955 6.062 102,072 +0.13(+2.15%)
Sep 28, 2004 5.803 5.953 5.792 5.934 180,337 +0.10(+1.79%)
Sep 27, 2004 5.770 5.867 5.629 5.830 299,074 +0.02(+0.29%)
Sep 24, 2004 5.835 5.847 5.783 5.813 65,766 +0.07(+1.20%)
Sep 23, 2004 5.713 5.830 5.708 5.745 87,192 +0.08(+1.33%)
Sep 22, 2004 5.671 5.714 5.634 5.669 119,332 -0.08(-1.37%)
Sep 21, 2004 5.703 5.750 5.655 5.748 284,492 +0.09(+1.63%)
Sep 20, 2004 5.713 5.714 5.629 5.655 128,259 -0.04(-0.65%)
Sep 17, 2004 5.832 5.884 5.650 5.692 233,902 -0.02(-0.41%)
Sep 16, 2004 5.721 5.746 5.671 5.716 313,655 +0.01(+0.15%)
Sep 15, 2004 5.701 5.711 5.679 5.708 32,436 +0.01(+0.12%)
Sep 14, 2004 5.684 5.729 5.659 5.701 438,344 -0.01(-0.18%)
Sep 13, 2004 5.738 5.740 5.684 5.711 1,054,348 -0.00(-0.03%)
Sep 10, 2004 5.845 5.871 5.689 5.713 90,466 +0.00(+0.00%)
Sep 09, 2004 5.652 5.763 5.652 5.713 471,376 +0.00(+0.00%)
Sep 08, 2004 5.793 5.876 5.696 5.713 119,927 -0.04(-0.73%)
Sep 07, 2004 5.792 5.792 5.704 5.755 241,640 -0.01(-0.09%)
Sep 03, 2004 5.785 5.825 5.738 5.760 61,897 -0.01(-0.15%)
Sep 02, 2004 5.785 5.785 5.672 5.768 25,294 +0.01(+0.15%)
Sep 01, 2004 5.763 5.923 5.713 5.760 166,648 -0.00(-0.03%)
Aug 31, 2004 5.755 5.797 5.713 5.761 82,431 +0.05(+0.82%)
Aug 30, 2004 5.714 5.815 5.713 5.714 43,150 -0.04(-0.70%)
Aug 27, 2004 5.698 5.755 5.698 5.755 18,152 +0.03(+0.59%)
Aug 26, 2004 5.753 5.758 5.721 5.721 62,493 -0.03(-0.55%)
Aug 25, 2004 5.713 5.755 5.639 5.753 169,326 +0.04(+0.71%)
Aug 24, 2004 5.726 5.805 5.692 5.713 47,018 -0.05(-0.85%)
Aug 23, 2004 5.644 5.776 5.644 5.761 143,231 +0.13(+2.39%)
Aug 20, 2004 5.397 5.655 5.377 5.627 482,387 +0.25(+4.66%)
Aug 19, 2004 5.365 5.439 5.351 5.377 197,002 +0.00(+0.06%)
Aug 18, 2004 5.377 5.420 5.373 5.373 55,351 -0.01(-0.16%)
Aug 17, 2004 5.398 5.398 5.360 5.382 40,174 -0.00(-0.03%)
Aug 16, 2004 5.377 5.385 5.350 5.383 115,463 +0.02(+0.44%)
Aug 13, 2004 5.375 5.380 5.340 5.360 21,128 +0.02(+0.28%)
Aug 12, 2004 5.298 5.377 5.272 5.345 45,530 +0.01(+0.19%)
Aug 11, 2004 5.318 5.392 5.272 5.335 92,549 -0.05(-0.94%)
Aug 10, 2004 5.113 5.427 5.113 5.385 90,763 +0.24(+4.74%)
Aug 09, 2004 5.118 5.229 5.108 5.141 90,168 +0.05(+1.02%)
Aug 06, 2004 4.955 5.089 4.913 5.089 184,503 +0.09(+1.75%)
Aug 05, 2004 5.242 5.284 4.999 5.002 85,407 -0.26(-4.98%)
Aug 04, 2004 5.461 5.462 5.251 5.264 100,286 -0.03(-0.54%)
Aug 03, 2004 5.326 5.459 5.289 5.293 99,643 -0.06(-1.04%)
Aug 02, 2004 5.395 5.536 5.301 5.348 74,396 -0.09(-1.73%)
Jul 30, 2004 5.560 5.587 5.440 5.442 21,723 -0.16(-2.79%)
Jul 29, 2004 5.560 5.687 5.461 5.598 44,935 +0.04(+0.73%)
Jul 28, 2004 5.383 5.566 5.378 5.558 102,667 -0.15(-2.65%)
Jul 27, 2004 5.593 5.709 5.452 5.709 30,056 +0.23(+4.23%)
Jul 26, 2004 5.563 5.587 5.380 5.477 51,184 -0.17(-3.03%)
Jul 23, 2004 5.429 5.694 5.397 5.649 41,364 +0.22(+4.09%)
Jul 22, 2004 5.647 5.662 5.427 5.427 29,461 -0.16(-2.94%)
Jul 21, 2004 5.923 5.923 5.592 5.592 32,436 -0.16(-2.80%)
Jul 20, 2004 5.708 5.797 5.689 5.753 77,967 -0.04(-0.70%)
Jul 19, 2004 5.795 5.797 5.595 5.793 33,924 +0.20(+3.61%)
Jul 16, 2004 5.807 5.810 5.592 5.592 63,385 -0.09(-1.51%)
Jul 15, 2004 5.976 6.059 5.677 5.677 37,495 -0.26(-4.36%)
Jul 14, 2004 6.038 6.038 5.923 5.936 133,318 -0.13(-2.13%)
Jul 13, 2004 6.007 6.071 6.007 6.065 16,367 +0.06(+0.98%)
Jul 12, 2004 6.091 6.092 5.998 6.007 23,211 +0.00(+0.00%)
Jul 09, 2004 5.847 6.175 5.671 6.007 41,364 +0.32(+5.68%)
Jul 08, 2004 5.860 6.175 5.667 5.684 60,410 -0.31(-5.24%)
Jul 07, 2004 5.896 6.109 5.859 5.998 35,115 -0.06(-0.97%)
Jul 06, 2004 6.270 6.270 5.973 6.057 24,402 -0.21(-3.38%)
Jul 02, 2004 6.168 6.349 6.131 6.269 29,461 +0.01(+0.16%)
Jul 01, 2004 6.228 6.469 6.037 6.259 80,050 +0.05(+0.81%)
Jun 30, 2004 6.156 6.225 6.037 6.208 47,911 +0.12(+1.99%)
Jun 29, 2004 6.079 6.190 6.037 6.087 76,182 +0.21(+3.60%)
Jun 28, 2004 6.002 6.114 5.876 5.876 77,074 +0.03(+0.58%)
Jun 25, 2004 5.958 6.069 5.810 5.842 374,661 -0.11(-1.86%)
Jun 24, 2004 6.198 6.198 5.842 5.953 39,876 -0.13(-2.07%)
Jun 23, 2004 6.064 6.198 6.040 6.079 50,292 +0.01(+0.11%)
Jun 22, 2004 5.792 6.113 5.657 6.072 75,586 +0.27(+4.72%)
Jun 21, 2004 5.657 5.866 5.652 5.798 49,994 +0.09(+1.59%)
Jun 18, 2004 5.630 5.745 5.627 5.708 61,005 -0.00(-0.06%)
Jun 17, 2004 5.923 5.923 5.674 5.711 39,876 -0.16(-2.75%)
Jun 16, 2004 5.805 5.951 5.775 5.872 35,115 +0.08(+1.39%)
Jun 15, 2004 5.493 5.792 5.469 5.792 72,908 +0.23(+4.08%)
Jun 14, 2004 5.489 5.612 5.489 5.565 49,696 -0.02(-0.39%)
Jun 10, 2004 5.598 5.632 5.545 5.587 72,015 +0.03(+0.57%)
Jun 09, 2004 5.482 5.582 5.482 5.555 34,817 -0.02(-0.36%)
Jun 08, 2004 5.524 5.588 5.464 5.575 32,139 -0.01(-0.15%)
Jun 07, 2004 5.703 5.763 5.445 5.583 74,991 -0.13(-2.21%)
Jun 04, 2004 5.575 5.729 5.543 5.709 28,270 +0.16(+2.81%)
Jun 03, 2004 5.444 5.558 5.435 5.553 47,613 +0.01(+0.21%)
Jun 02, 2004 5.417 5.595 5.417 5.541 38,686 +0.07(+1.20%)
Jun 01, 2004 5.370 5.538 5.298 5.476 57,731 +0.24(+4.62%)
May 28, 2004 5.259 5.420 5.167 5.234 48,804 -0.22(-4.09%)
May 27, 2004 5.383 5.545 5.382 5.457 24,104 +0.08(+1.44%)
May 26, 2004 5.425 5.477 5.335 5.380 15,474 +0.00(+0.06%)
May 25, 2004 5.141 5.385 5.141 5.377 48,208 +0.12(+2.27%)
May 24, 2004 5.133 5.261 5.133 5.257 13,093 +0.15(+2.93%)
May 21, 2004 5.054 5.175 5.020 5.108 47,613 +0.06(+1.27%)
May 20, 2004 4.958 5.162 4.958 5.044 55,053 +0.09(+1.73%)
May 19, 2004 5.163 5.298 4.957 4.958 21,128 -0.28(-5.42%)
May 18, 2004 5.225 5.242 5.079 5.242 46,125 +0.03(+0.65%)
May 17, 2004 5.089 5.209 5.017 5.209 24,402 +0.10(+1.91%)
May 14, 2004 5.142 5.182 5.074 5.111 36,007 +0.01(+0.10%)
May 13, 2004 5.209 5.281 5.079 5.106 75,586 -0.10(-1.97%)
May 12, 2004 5.232 5.251 5.116 5.209 41,066 -0.02(-0.32%)
May 11, 2004 5.088 5.256 5.074 5.225 78,860 +0.02(+0.32%)
May 10, 2004 5.335 5.417 5.088 5.209 63,088 -0.13(-2.36%)
May 07, 2004 5.293 5.363 5.219 5.335 46,423 +0.02(+0.41%)
May 06, 2004 5.318 5.351 5.277 5.313 26,187 -0.04(-0.72%)
May 05, 2004 5.430 5.430 5.293 5.351 14,581 +0.03(+0.60%)
May 04, 2004 5.326 5.442 5.257 5.319 28,568 -0.00(-0.06%)
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.