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

NN Inc (NQ: NNBR )

3.675 +0.025 (+0.68%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
May 31, 2005 11.36 11.45 11.14 11.29 47,234 +0.06(+0.55%)
May 27, 2005 11.15 11.26 11.13 11.23 14,104 -0.03(-0.24%)
May 26, 2005 11.14 11.27 11.14 11.26 52,047 +0.04(+0.40%)
May 25, 2005 11.52 11.52 11.10 11.21 72,028 -0.30(-2.63%)
May 24, 2005 11.69 11.71 11.32 11.51 58,220 -0.16(-1.37%)
May 23, 2005 11.46 11.67 11.46 11.67 124,431 +0.11(+0.92%)
May 20, 2005 11.64 11.64 11.53 11.57 11,210 -0.02(-0.15%)
May 19, 2005 11.54 11.70 11.38 11.58 127,354 +0.01(+0.08%)
May 18, 2005 11.57 11.58 11.49 11.58 63,839 +0.09(+0.77%)
May 17, 2005 11.29 11.61 11.29 11.49 50,172 +0.20(+1.73%)
May 16, 2005 11.01 11.45 11.01 11.29 40,389 +0.20(+1.76%)
May 13, 2005 11.18 11.27 10.90 11.09 52,393 -0.19(-1.66%)
May 12, 2005 11.44 11.54 11.26 11.28 50,341 -0.21(-1.86%)
May 11, 2005 11.48 11.57 11.24 11.50 43,322 +0.04(+0.31%)
May 10, 2005 11.40 11.48 11.23 11.46 41,683 -0.11(-0.92%)
May 09, 2005 11.57 11.61 11.41 11.57 90,455 +0.06(+0.54%)
May 06, 2005 11.60 11.60 11.48 11.50 25,067 -0.09(-0.77%)
May 05, 2005 11.32 11.61 11.26 11.59 105,149 +0.19(+1.64%)
May 04, 2005 11.30 11.47 11.18 11.41 79,478 +0.11(+0.95%)
May 03, 2005 11.30 11.42 11.17 11.30 58,729 -0.04(-0.31%)
May 02, 2005 11.12 11.34 11.03 11.34 25,999 +0.17(+1.51%)
Apr 29, 2005 10.46 11.17 10.08 11.17 52,802 +0.83(+8.00%)
Apr 28, 2005 10.54 10.96 10.24 10.34 213,864 -0.34(-3.17%)
Apr 27, 2005 11.01 11.01 10.64 10.68 61,162 -0.38(-3.46%)
Apr 26, 2005 10.77 11.39 10.76 11.06 31,147 +0.21(+1.97%)
Apr 25, 2005 11.01 11.01 10.67 10.85 44,304 -0.04(-0.33%)
Apr 22, 2005 11.48 11.48 10.83 10.88 29,623 -0.58(-5.05%)
Apr 21, 2005 11.25 11.55 11.08 11.46 91,656 +0.22(+1.98%)
Apr 20, 2005 11.21 11.25 10.95 11.24 65,288 +0.13(+1.20%)
Apr 19, 2005 10.65 11.30 10.65 11.10 92,458 +0.43(+4.00%)
Apr 18, 2005 10.80 10.91 10.65 10.68 51,373 -0.27(-2.44%)
Apr 15, 2005 10.74 11.20 10.74 10.94 47,604 +0.09(+0.82%)
Apr 14, 2005 11.02 11.06 10.81 10.85 51,913 -0.28(-2.48%)
Apr 13, 2005 11.07 11.17 11.06 11.13 39,306 -0.04(-0.32%)
Apr 12, 2005 10.77 11.22 10.77 11.17 55,899 +0.36(+3.29%)
Apr 11, 2005 10.85 10.94 10.77 10.81 31,361 -0.19(-1.70%)
Apr 08, 2005 10.69 11.00 10.51 11.00 50,123 +0.22(+2.06%)
Apr 07, 2005 10.90 10.90 10.68 10.77 63,624 -0.13(-1.22%)
Apr 06, 2005 10.94 11.03 10.79 10.91 52,852 +0.12(+1.07%)
Apr 05, 2005 10.76 10.91 10.59 10.79 79,552 +0.12(+1.08%)
Apr 04, 2005 10.53 10.80 10.49 10.68 33,619 +0.02(+0.17%)
Apr 01, 2005 11.03 11.03 10.39 10.66 119,174 -0.30(-2.76%)
Mar 31, 2005 10.39 10.96 10.32 10.96 88,145 +0.44(+4.23%)
Mar 30, 2005 10.41 10.57 10.14 10.52 73,604 +0.29(+2.87%)
Mar 29, 2005 10.25 10.45 10.20 10.22 34,478 -0.16(-1.54%)
Mar 28, 2005 10.46 10.46 10.25 10.38 62,845 -0.05(-0.47%)
Mar 24, 2005 10.69 10.80 10.41 10.43 909,831 -0.20(-1.88%)
Mar 23, 2005 10.53 10.80 10.43 10.63 16,609 +0.06(+0.59%)
Mar 22, 2005 10.61 11.01 10.46 10.57 31,528 -0.08(-0.75%)
Mar 21, 2005 10.93 11.13 10.61 10.65 16,853 -0.43(-3.86%)
Mar 18, 2005 11.14 11.26 10.93 11.08 168,089 +0.03(+0.24%)
Mar 17, 2005 10.91 11.16 10.67 11.05 84,100 +0.28(+2.64%)
Mar 16, 2005 10.83 10.92 10.77 10.77 53,005 -0.29(-2.65%)
Mar 15, 2005 11.11 11.25 10.91 11.06 28,038 -0.01(-0.08%)
Mar 14, 2005 11.21 11.21 10.90 11.07 30,276 -0.10(-0.88%)
Mar 11, 2005 11.01 11.31 10.93 11.17 56,364 +0.04(+0.32%)
Mar 10, 2005 11.03 11.31 11.03 11.13 49,678 +0.09(+0.81%)
Mar 09, 2005 11.03 11.30 11.00 11.04 29,488 -0.02(-0.16%)
Mar 08, 2005 11.35 11.35 10.99 11.06 41,344 -0.27(-2.36%)
Mar 07, 2005 11.00 11.45 11.00 11.33 44,169 +0.25(+2.25%)
Mar 04, 2005 10.93 11.26 10.83 11.08 73,543 +0.29(+2.72%)
Mar 03, 2005 10.48 10.96 10.48 10.78 210,016 +0.39(+3.77%)
Mar 02, 2005 10.23 10.51 10.14 10.39 69,223 +0.12(+1.13%)
Mar 01, 2005 9.645 10.70 9.609 10.28 173,578 +0.69(+7.14%)
Feb 28, 2005 9.761 10.33 9.244 9.591 143,377 -0.21(-2.18%)
Feb 25, 2005 9.573 9.956 9.573 9.805 38,560 +0.02(+0.18%)
Feb 24, 2005 9.645 9.831 9.396 9.787 54,795 +0.27(+2.80%)
Feb 23, 2005 9.885 9.956 9.467 9.520 28,351 -0.15(-1.56%)
Feb 22, 2005 9.947 10.14 9.671 9.671 76,023 -0.41(-4.06%)
Feb 18, 2005 10.53 10.53 9.956 10.08 53,729 -0.24(-2.33%)
Feb 17, 2005 10.76 10.76 10.28 10.32 62,710 -0.35(-3.25%)
Feb 16, 2005 10.81 10.81 10.57 10.67 33,603 -0.28(-2.52%)
Feb 15, 2005 10.87 11.03 10.81 10.94 27,218 +0.16(+1.48%)
Feb 14, 2005 10.51 10.85 10.32 10.78 22,805 +0.36(+3.50%)
Feb 11, 2005 10.81 10.85 10.36 10.42 51,772 -0.44(-4.02%)
Feb 10, 2005 10.90 11.09 10.69 10.85 18,107 -0.04(-0.41%)
Feb 09, 2005 10.97 11.26 10.89 10.90 21,774 -0.28(-2.55%)
Feb 08, 2005 10.66 11.23 10.66 11.18 35,398 +0.29(+2.70%)
Feb 07, 2005 10.92 10.92 10.69 10.89 44,450 +0.05(+0.49%)
Feb 04, 2005 10.78 10.96 10.78 10.84 63,301 -0.02(-0.16%)
Feb 03, 2005 10.77 10.91 10.77 10.85 50,865 +0.00(+0.00%)
Feb 02, 2005 10.85 10.93 10.72 10.85 152,093 +0.00(+0.00%)
Feb 01, 2005 10.83 10.93 10.78 10.85 89,560 -0.02(-0.16%)
Jan 31, 2005 10.58 10.87 10.57 10.87 24,137 +0.33(+3.12%)
Jan 28, 2005 10.52 10.59 10.37 10.54 40,429 +0.00(+0.00%)
Jan 27, 2005 10.52 10.61 10.42 10.54 71,007 +0.03(+0.25%)
Jan 26, 2005 10.50 10.61 10.41 10.52 55,420 +0.02(+0.17%)
Jan 25, 2005 10.64 10.71 10.50 10.50 37,203 -0.08(-0.76%)
Jan 24, 2005 10.95 10.95 10.51 10.58 28,544 -0.22(-2.06%)
Jan 21, 2005 10.95 10.95 10.45 10.80 35,675 -0.04(-0.41%)
Jan 20, 2005 10.68 10.89 10.55 10.85 48,468 +0.28(+2.61%)
Jan 19, 2005 10.68 10.81 10.35 10.57 62,008 -0.01(-0.08%)
Jan 18, 2005 10.50 10.63 10.47 10.58 40,353 -0.01(-0.08%)
Jan 14, 2005 10.79 11.05 10.43 10.59 45,600 -0.09(-0.83%)
Jan 13, 2005 10.72 10.86 10.52 10.68 52,926 +0.17(+1.61%)
Jan 12, 2005 10.88 10.91 10.16 10.51 61,750 -0.51(-4.60%)
Jan 11, 2005 11.04 11.07 10.86 11.01 72,951 +0.04(+0.41%)
Jan 10, 2005 11.38 11.46 10.86 10.97 65,400 -0.51(-4.42%)
Jan 07, 2005 11.50 11.66 11.23 11.48 59,185 +0.06(+0.55%)
Jan 06, 2005 11.40 11.64 11.27 11.42 44,946 +0.08(+0.71%)
Jan 05, 2005 11.49 11.52 11.34 11.34 60,809 -0.24(-2.08%)
Jan 04, 2005 11.57 11.77 11.42 11.58 41,122 +0.01(+0.08%)
Jan 03, 2005 11.79 11.79 11.34 11.57 58,881 -0.19(-1.59%)
Dec 31, 2004 11.30 11.77 11.30 11.75 58,894 +0.35(+3.04%)
Dec 30, 2004 11.58 11.64 11.41 11.41 54,398 -0.16(-1.35%)
Dec 29, 2004 11.56 11.66 11.47 11.56 94,860 -0.00(-0.04%)
Dec 28, 2004 11.53 11.62 11.46 11.57 128,691 +0.22(+1.96%)
Dec 27, 2004 11.57 11.57 11.30 11.34 24,839 -0.12(-1.01%)
Dec 23, 2004 11.73 11.77 11.43 11.46 47,542 -0.14(-1.23%)
Dec 22, 2004 11.79 12.01 11.38 11.60 333,810 -0.14(-1.21%)
Dec 21, 2004 11.42 11.94 11.42 11.74 192,193 +0.17(+1.46%)
Dec 20, 2004 11.21 11.65 11.21 11.58 224,001 +0.40(+3.54%)
Dec 17, 2004 11.67 11.67 11.03 11.18 349,320 -0.38(-3.27%)
Dec 16, 2004 11.55 11.65 11.37 11.56 571,411 +0.08(+0.70%)
Dec 15, 2004 11.57 11.57 11.33 11.48 150,383 +0.01(+0.09%)
Dec 14, 2004 11.19 11.61 11.19 11.47 59,568 +0.04(+0.38%)
Dec 13, 2004 11.57 11.57 11.31 11.42 43,271 -0.14(-1.23%)
Dec 10, 2004 11.38 11.58 11.16 11.57 33,830 +0.36(+3.26%)
Dec 09, 2004 11.58 11.58 11.17 11.20 32,144 -0.14(-1.25%)
Dec 08, 2004 11.48 11.57 11.26 11.34 27,648 +0.03(+0.24%)
Dec 07, 2004 11.56 11.57 11.24 11.32 38,101 -0.09(-0.78%)
Dec 06, 2004 11.39 11.57 11.13 11.41 41,922 -0.12(-1.00%)
Dec 03, 2004 11.26 11.52 11.11 11.52 29,447 +0.28(+2.45%)
Dec 02, 2004 11.30 11.48 11.25 11.25 60,130 -0.10(-0.86%)
Dec 01, 2004 11.26 11.50 11.21 11.34 93,624 +0.01(+0.08%)
Nov 30, 2004 11.27 11.34 11.27 11.34 20,680 -0.01(-0.08%)
Nov 29, 2004 11.48 11.48 11.13 11.34 37,539 +0.03(+0.24%)
Nov 26, 2004 11.45 11.45 11.32 11.32 3,259 -0.03(-0.24%)
Nov 24, 2004 11.42 11.43 11.28 11.34 16,297 +0.00(+0.00%)
Nov 23, 2004 11.23 11.52 11.12 11.34 101,042 -0.04(-0.39%)
Nov 22, 2004 11.01 11.42 11.01 11.39 59,344 +0.30(+2.73%)
Nov 19, 2004 11.03 11.21 11.02 11.09 40,237 -0.12(-1.11%)
Nov 18, 2004 11.12 11.29 11.12 11.21 34,392 +0.04(+0.40%)
Nov 17, 2004 11.18 11.34 11.13 11.17 37,876 +0.04(+0.32%)
Nov 16, 2004 10.90 11.18 10.80 11.13 29,784 +0.02(+0.16%)
Nov 15, 2004 11.09 11.20 10.87 11.11 42,484 +0.04(+0.32%)
Nov 12, 2004 10.77 11.08 10.73 11.08 57,320 +0.03(+0.24%)
Nov 11, 2004 10.80 11.07 10.72 11.05 23,715 +0.15(+1.39%)
Nov 10, 2004 10.87 10.99 10.81 10.90 28,885 +0.04(+0.41%)
Nov 09, 2004 10.83 10.98 10.66 10.85 20,905 -0.09(-0.81%)
Nov 08, 2004 10.48 10.97 10.48 10.94 61,591 +0.13(+1.23%)
Nov 05, 2004 10.55 10.90 10.29 10.81 80,024 +0.04(+0.41%)
Nov 04, 2004 10.57 10.78 10.45 10.77 59,456 +0.10(+0.92%)
Nov 03, 2004 10.80 10.80 10.53 10.67 364,943 +0.31(+3.01%)
Nov 02, 2004 9.778 10.50 9.565 10.36 120,486 +0.43(+4.30%)
Nov 01, 2004 9.796 10.02 9.680 9.929 35,853 +0.10(+1.00%)
Oct 29, 2004 10.46 10.68 9.627 9.831 94,973 -0.76(-7.14%)
Oct 28, 2004 10.62 10.66 9.956 10.59 33,830 -0.04(-0.42%)
Oct 27, 2004 10.26 10.63 10.09 10.63 35,853 +0.40(+3.91%)
Oct 26, 2004 10.19 10.48 9.849 10.23 32,819 +0.17(+1.68%)
Oct 25, 2004 9.894 10.15 9.743 10.06 28,210 +0.17(+1.71%)
Oct 22, 2004 9.920 10.14 9.894 9.894 52,600 -0.11(-1.07%)
Oct 21, 2004 9.996 10.09 9.787 10.00 18,207 -0.12(-1.23%)
Oct 20, 2004 10.05 10.13 9.707 10.13 14,498 +0.25(+2.52%)
Oct 19, 2004 9.573 10.05 9.573 9.876 14,498 -0.01(-0.09%)
Oct 18, 2004 9.814 10.04 9.618 9.885 26,525 +0.01(+0.09%)
Oct 15, 2004 10.00 10.04 9.831 9.876 23,490 +0.04(+0.36%)
Oct 14, 2004 10.55 10.55 9.840 9.840 48,554 -0.58(-5.55%)
Oct 13, 2004 10.68 10.75 10.20 10.42 30,346 -0.26(-2.42%)
Oct 12, 2004 10.22 10.68 9.858 10.68 39,675 +0.44(+4.35%)
Oct 11, 2004 9.787 10.26 9.787 10.23 21,130 +0.27(+2.68%)
Oct 08, 2004 10.41 10.60 9.929 9.965 23,602 -0.68(-6.35%)
Oct 07, 2004 10.63 10.68 10.43 10.64 24,951 +0.10(+0.93%)
Oct 06, 2004 10.66 10.69 10.49 10.54 27,986 -0.12(-1.17%)
Oct 05, 2004 10.68 10.68 10.43 10.67 36,640 -0.01(-0.08%)
Oct 04, 2004 10.45 10.81 10.21 10.68 66,874 +0.29(+2.83%)
Oct 01, 2004 10.04 10.39 10.04 10.38 36,640 +0.20(+1.92%)
Sep 30, 2004 9.823 10.21 9.814 10.19 36,415 +0.31(+3.15%)
Sep 29, 2004 10.15 10.20 9.814 9.876 16,971 -0.21(-2.12%)
Sep 28, 2004 10.03 10.11 9.858 10.09 10,452 +0.03(+0.27%)
Sep 27, 2004 9.992 10.24 9.787 10.06 59,456 -0.04(-0.35%)
Sep 24, 2004 9.938 10.21 9.662 10.10 61,367 +0.28(+2.81%)
Sep 23, 2004 9.912 10.03 9.805 9.823 48,441 -0.10(-0.99%)
Sep 22, 2004 9.618 10.11 9.547 9.920 115,541 +0.17(+1.73%)
Sep 21, 2004 9.760 9.920 9.413 9.751 285,818 +0.14(+1.48%)
Sep 20, 2004 9.075 9.734 9.049 9.609 61,142 +0.08(+0.84%)
Sep 17, 2004 9.502 9.876 9.031 9.529 64,064 +0.17(+1.81%)
Sep 16, 2004 9.253 9.431 9.040 9.360 37,314 +0.29(+3.24%)
Sep 15, 2004 9.200 9.200 8.808 9.066 55,635 -0.01(-0.10%)
Sep 14, 2004 9.396 9.396 8.897 9.075 71,707 -0.21(-2.30%)
Sep 13, 2004 9.849 9.849 8.933 9.289 79,350 -0.43(-4.40%)
Sep 10, 2004 9.876 9.876 9.636 9.716 35,066 -0.13(-1.36%)
Sep 09, 2004 9.573 9.876 9.467 9.849 35,404 +0.26(+2.69%)
Sep 08, 2004 9.155 9.876 9.155 9.591 12,925 +0.18(+1.89%)
Sep 07, 2004 9.351 9.876 9.057 9.413 23,273 -0.09(-0.94%)
Sep 03, 2004 9.751 9.823 9.502 9.502 12,250 -0.24(-2.47%)
Sep 02, 2004 9.538 9.787 9.369 9.743 36,078 +0.46(+4.99%)
Sep 01, 2004 9.253 9.992 9.040 9.280 53,724 +0.31(+3.47%)
Aug 31, 2004 9.120 9.387 8.960 8.968 32,706 +0.01(+0.10%)
Aug 30, 2004 9.307 9.458 8.924 8.960 24,726 -0.48(-5.09%)
Aug 27, 2004 9.796 9.876 9.262 9.440 40,237 -0.21(-2.21%)
Aug 26, 2004 9.351 9.823 9.075 9.654 73,168 +0.43(+4.63%)
Aug 25, 2004 9.422 9.422 9.164 9.226 131,501 -0.11(-1.14%)
Aug 24, 2004 9.885 9.885 9.262 9.333 65,638 -0.41(-4.20%)
Aug 23, 2004 9.743 10.05 9.662 9.743 96,434 +0.00(+0.00%)
Aug 20, 2004 9.351 9.867 8.871 9.743 100,291 +0.26(+2.72%)
Aug 19, 2004 8.853 9.493 8.853 9.484 70,471 +0.20(+2.11%)
Aug 18, 2004 8.995 9.484 8.737 9.289 141,054 +0.33(+3.67%)
Aug 17, 2004 9.022 9.022 8.871 8.960 59,006 +0.01(+0.10%)
Aug 16, 2004 9.137 9.244 8.639 8.951 38,213 -0.07(-0.79%)
Aug 13, 2004 9.093 9.093 8.684 9.022 22,366 +0.12(+1.30%)
Aug 12, 2004 9.084 9.129 8.906 8.906 19,781 -0.30(-3.29%)
Aug 11, 2004 9.137 9.369 9.102 9.209 53,050 -0.01(-0.10%)
Aug 10, 2004 8.675 9.218 8.550 9.218 171,063 +0.85(+10.21%)
Aug 09, 2004 8.933 8.933 8.363 8.363 66,312 -0.44(-4.95%)
Aug 06, 2004 9.565 9.609 8.604 8.799 192,081 -0.77(-8.00%)
Aug 05, 2004 9.965 10.01 9.538 9.565 136,109 -0.25(-2.54%)
Aug 04, 2004 9.787 10.13 9.716 9.814 94,748 +0.01(+0.09%)
Aug 03, 2004 9.858 10.19 9.689 9.805 148,764 -0.15(-1.52%)
Aug 02, 2004 9.876 10.28 9.760 9.956 143,976 +0.00(+0.00%)
Jul 30, 2004 9.836 10.32 9.836 9.956 49,902 +0.07(+0.72%)
Jul 29, 2004 10.07 10.11 9.707 9.885 28,210 +0.12(+1.28%)
Jul 28, 2004 10.48 10.48 9.743 9.760 44,395 -0.52(-5.02%)
Jul 27, 2004 10.14 10.60 9.787 10.28 98,457 +0.21(+2.12%)
Jul 26, 2004 9.680 10.07 9.547 10.06 45,856 +0.44(+4.53%)
Jul 23, 2004 9.956 9.956 9.137 9.627 34,504 -0.07(-0.73%)
Jul 22, 2004 9.342 9.885 9.298 9.698 36,078 +0.33(+3.51%)
Jul 21, 2004 10.03 10.31 9.369 9.369 65,076 -0.86(-8.44%)
Jul 20, 2004 10.21 10.29 10.03 10.23 38,438 +0.06(+0.61%)
Jul 19, 2004 9.929 10.37 9.894 10.17 42,147 +0.34(+3.44%)
Jul 16, 2004 10.07 10.20 9.787 9.831 137,233 -0.12(-1.25%)
Jul 15, 2004 9.805 10.34 9.698 9.956 276,939 +0.32(+3.32%)
Jul 14, 2004 9.422 9.787 9.360 9.636 228,160 +0.15(+1.59%)
Jul 13, 2004 9.351 9.858 9.351 9.484 56,646 -0.07(-0.74%)
Jul 12, 2004 9.262 9.787 9.262 9.556 318,524 +0.21(+2.29%)
Jul 09, 2004 9.324 9.778 8.497 9.342 325,942 -0.58(-5.83%)
Jul 08, 2004 10.10 10.20 9.920 9.920 43,046 -0.28(-2.71%)
Jul 07, 2004 10.23 10.23 10.12 10.20 23,265 +0.10(+0.97%)
Jul 06, 2004 10.58 10.58 10.10 10.10 41,473 -0.58(-5.42%)
Jul 02, 2004 10.64 10.68 10.41 10.68 24,164 +0.16(+1.52%)
Jul 01, 2004 11.29 11.34 10.36 10.52 78,900 -0.79(-7.00%)
Jun 30, 2004 11.51 11.51 11.02 11.31 56,197 +0.06(+0.55%)
Jun 29, 2004 11.21 11.39 10.87 11.25 88,004 +0.15(+1.36%)
Jun 28, 2004 11.34 11.50 11.09 11.09 46,755 -0.25(-2.20%)
Jun 25, 2004 11.27 11.39 10.12 11.34 320,547 -0.09(-0.78%)
Jun 24, 2004 11.67 11.67 11.28 11.43 73,730 -0.08(-0.70%)
Jun 23, 2004 11.18 11.79 11.02 11.51 49,678 +0.18(+1.57%)
Jun 22, 2004 11.00 11.43 10.84 11.34 26,862 +0.06(+0.55%)
Jun 21, 2004 11.13 11.27 10.90 11.27 28,435 -0.03(-0.24%)
Jun 18, 2004 11.28 11.40 10.88 11.30 50,689 -0.02(-0.16%)
Jun 17, 2004 11.17 11.32 10.57 11.32 37,090 -0.02(-0.16%)
Jun 16, 2004 11.04 11.43 11.04 11.34 62,715 +0.00(+0.00%)
Jun 15, 2004 11.13 11.38 11.03 11.34 99,019 +0.28(+2.58%)
Jun 14, 2004 10.84 11.29 10.58 11.05 88,229 +0.21(+1.97%)
Jun 10, 2004 10.80 10.90 10.53 10.84 33,943 +0.04(+0.41%)
Jun 09, 2004 10.72 10.90 10.31 10.79 43,496 -0.08(-0.74%)
Jun 08, 2004 10.64 10.90 10.64 10.87 116,665 +0.02(+0.16%)
Jun 07, 2004 10.70 10.85 10.63 10.85 14,161 +0.31(+2.95%)
Jun 04, 2004 10.84 10.89 10.54 10.54 8,204 -0.04(-0.34%)
Jun 03, 2004 10.56 10.88 10.56 10.58 12,925 -0.24(-2.22%)
Jun 02, 2004 10.59 10.86 10.59 10.82 43,496 +0.11(+1.00%)
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.