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

Manhattan Assoc (NQ: MANH )

219.54 +3.18 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 5.232 5.312 5.185 5.287 1,389,808 +0.04(+0.81%)
Aug 30, 2005 5.275 5.300 5.197 5.245 1,059,172 -0.02(-0.43%)
Aug 29, 2005 5.272 5.300 5.150 5.268 1,682,732 -0.03(-0.57%)
Aug 26, 2005 5.375 5.425 5.263 5.298 1,767,396 -0.04(-0.84%)
Aug 25, 2005 5.350 5.412 5.310 5.343 1,336,876 +0.02(+0.33%)
Aug 24, 2005 5.258 5.425 5.250 5.325 1,466,848 +0.06(+1.04%)
Aug 23, 2005 5.260 5.315 5.225 5.270 1,296,628 -0.00(-0.07%)
Aug 22, 2005 5.370 5.385 5.242 5.274 1,420,508 -0.06(-1.10%)
Aug 19, 2005 5.388 5.438 5.260 5.332 808,880 -0.08(-1.48%)
Aug 18, 2005 5.412 5.487 5.317 5.412 813,976 -0.01(-0.23%)
Aug 17, 2005 5.400 5.518 5.400 5.425 968,504 +0.00(+0.00%)
Aug 16, 2005 5.400 5.480 5.375 5.425 827,196 +0.00(+0.09%)
Aug 15, 2005 5.245 5.495 5.245 5.420 1,203,120 +0.15(+2.90%)
Aug 12, 2005 5.253 5.332 5.232 5.268 854,972 -0.01(-0.24%)
Aug 11, 2005 5.250 5.312 5.242 5.280 1,287,224 -0.02(-0.38%)
Aug 10, 2005 5.340 5.400 5.220 5.300 863,052 +0.00(+0.00%)
Aug 09, 2005 5.205 5.365 5.190 5.300 931,248 +0.09(+1.80%)
Aug 08, 2005 5.250 5.310 5.157 5.206 1,210,812 -0.05(-1.02%)
Aug 05, 2005 5.290 5.343 5.188 5.260 648,104 -0.05(-0.99%)
Aug 04, 2005 5.410 5.410 5.235 5.312 842,524 -0.11(-2.03%)
Aug 03, 2005 5.395 5.500 5.375 5.423 1,157,452 +0.03(+0.56%)
Aug 02, 2005 5.285 5.393 5.253 5.393 919,236 +0.11(+2.13%)
Aug 01, 2005 5.175 5.310 5.173 5.280 1,182,312 +0.11(+2.03%)
Jul 29, 2005 5.188 5.247 5.165 5.175 965,444 -0.01(-0.24%)
Jul 28, 2005 5.175 5.253 5.162 5.188 1,125,528 +0.00(+0.00%)
Jul 27, 2005 5.265 5.310 4.848 5.188 6,148,752 -0.44(-7.82%)
Jul 26, 2005 5.580 5.650 5.532 5.628 947,112 +0.06(+1.03%)
Jul 25, 2005 5.622 5.750 5.553 5.570 611,844 -0.06(-1.02%)
Jul 22, 2005 5.622 5.630 5.513 5.628 457,660 +0.04(+0.72%)
Jul 21, 2005 5.700 5.725 5.572 5.588 528,528 -0.12(-2.06%)
Jul 20, 2005 5.683 5.737 5.603 5.705 581,452 +0.00(+0.00%)
Jul 19, 2005 5.582 5.715 5.548 5.705 976,648 +0.10(+1.74%)
Jul 18, 2005 5.582 5.633 5.537 5.607 1,098,216 +0.05(+0.95%)
Jul 15, 2005 5.470 5.590 5.450 5.555 514,884 +0.03(+0.50%)
Jul 14, 2005 5.550 5.662 5.440 5.527 534,576 -0.05(-0.94%)
Jul 13, 2005 5.650 5.650 5.503 5.580 754,548 -0.04(-0.67%)
Jul 12, 2005 5.673 5.673 5.553 5.617 940,812 -0.03(-0.49%)
Jul 11, 2005 5.500 5.747 5.500 5.645 1,965,396 +0.12(+2.17%)
Jul 08, 2005 5.085 5.643 5.085 5.525 3,457,472 +0.39(+7.65%)
Jul 07, 2005 5.070 5.180 4.945 5.133 2,082,424 -0.00(-0.10%)
Jul 06, 2005 4.853 5.315 4.820 5.138 2,987,228 +0.31(+6.48%)
Jul 05, 2005 4.793 4.843 4.740 4.825 1,736,000 -0.01(-0.31%)
Jul 01, 2005 4.810 4.895 4.750 4.840 1,364,800 +0.04(+0.78%)
Jun 30, 2005 4.942 4.963 4.787 4.803 1,510,828 -0.12(-2.34%)
Jun 29, 2005 5.010 5.010 4.888 4.918 1,077,412 -0.09(-1.90%)
Jun 28, 2005 5.082 5.143 4.928 5.013 1,909,132 -0.04(-0.84%)
Jun 27, 2005 5.030 5.095 5.000 5.055 618,272 -0.06(-1.12%)
Jun 24, 2005 5.225 5.230 5.058 5.112 1,150,080 -0.13(-2.48%)
Jun 23, 2005 5.390 5.400 5.225 5.242 841,640 -0.18(-3.23%)
Jun 22, 2005 5.430 5.460 5.357 5.418 697,812 +0.01(+0.18%)
Jun 21, 2005 5.388 5.440 5.365 5.407 654,300 +0.04(+0.84%)
Jun 20, 2005 5.353 5.415 5.338 5.362 736,192 +0.02(+0.42%)
Jun 17, 2005 5.478 5.500 5.330 5.340 1,447,256 -0.08(-1.52%)
Jun 16, 2005 5.575 5.575 5.378 5.423 1,230,628 -0.12(-2.21%)
Jun 15, 2005 5.615 5.638 5.473 5.545 1,453,412 -0.04(-0.76%)
Jun 14, 2005 5.590 5.705 5.582 5.588 2,098,004 -0.01(-0.13%)
Jun 13, 2005 5.530 5.630 5.505 5.595 853,648 +0.07(+1.31%)
Jun 10, 2005 5.418 5.560 5.418 5.522 1,092,340 +0.09(+1.70%)
Jun 09, 2005 5.290 5.445 5.228 5.430 829,348 +0.10(+1.97%)
Jun 08, 2005 5.263 5.362 5.263 5.325 517,464 +0.06(+1.09%)
Jun 07, 2005 5.425 5.478 5.245 5.268 1,269,172 -0.17(-3.04%)
Jun 06, 2005 5.415 5.505 5.388 5.433 1,186,888 +0.04(+0.84%)
Jun 03, 2005 5.385 5.430 5.312 5.388 902,224 -0.01(-0.19%)
Jun 02, 2005 5.350 5.410 5.315 5.397 1,041,452 +0.03(+0.51%)
Jun 01, 2005 5.310 5.460 5.310 5.370 1,095,368 +0.06(+1.13%)
May 31, 2005 5.315 5.412 5.230 5.310 2,014,688 -0.05(-0.89%)
May 27, 2005 5.393 5.393 5.285 5.357 1,279,912 +0.01(+0.14%)
May 26, 2005 5.293 5.367 5.290 5.350 1,128,284 +0.04(+0.80%)
May 25, 2005 5.362 5.372 5.295 5.308 1,055,816 -0.08(-1.53%)
May 24, 2005 5.277 5.405 5.258 5.390 870,800 +0.07(+1.36%)
May 23, 2005 5.225 5.370 5.225 5.317 735,672 +0.08(+1.48%)
May 20, 2005 5.237 5.263 5.130 5.240 733,920 +0.00(+0.00%)
May 19, 2005 5.103 5.245 5.103 5.240 865,976 +0.10(+1.90%)
May 18, 2005 5.107 5.160 5.018 5.143 753,600 +0.06(+1.18%)
May 17, 2005 5.103 5.117 4.940 5.082 1,037,308 -0.03(-0.54%)
May 16, 2005 5.065 5.115 5.000 5.110 1,389,360 +0.07(+1.29%)
May 13, 2005 5.000 5.138 4.985 5.045 1,274,600 +0.05(+1.00%)
May 12, 2005 4.945 5.022 4.925 4.995 1,034,324 +0.04(+0.76%)
May 11, 2005 5.005 5.013 4.888 4.957 847,660 -0.05(-0.95%)
May 10, 2005 5.025 5.055 4.950 5.005 1,120,704 -0.07(-1.33%)
May 09, 2005 5.027 5.077 4.907 5.072 1,680,800 +0.08(+1.60%)
May 06, 2005 4.955 5.027 4.955 4.992 745,284 +0.04(+0.86%)
May 05, 2005 4.897 5.025 4.838 4.950 1,180,288 +0.02(+0.35%)
May 04, 2005 4.872 5.025 4.867 4.933 2,680,260 +0.03(+0.61%)
May 03, 2005 4.710 4.923 4.710 4.902 3,856,900 +0.16(+3.26%)
May 02, 2005 4.745 4.755 4.680 4.747 1,903,712 +0.03(+0.58%)
Apr 29, 2005 4.680 4.750 4.638 4.720 2,080,052 +0.06(+1.40%)
Apr 28, 2005 4.760 4.800 4.655 4.655 2,243,816 -0.13(-2.82%)
Apr 27, 2005 4.840 4.850 4.650 4.790 6,836,008 +0.43(+9.86%)
Apr 26, 2005 4.433 4.625 4.338 4.360 3,806,784 -0.05(-1.13%)
Apr 25, 2005 4.445 4.550 4.383 4.410 1,673,936 -0.09(-2.00%)
Apr 22, 2005 4.595 4.595 4.450 4.500 652,496 -0.09(-1.96%)
Apr 21, 2005 4.475 4.645 4.433 4.590 1,155,916 +0.16(+3.49%)
Apr 20, 2005 4.500 4.593 4.435 4.435 1,863,444 -0.07(-1.44%)
Apr 19, 2005 4.463 4.560 4.457 4.500 1,073,120 +0.05(+1.07%)
Apr 18, 2005 4.465 4.518 4.400 4.452 1,723,636 -0.03(-0.61%)
Apr 15, 2005 4.638 4.675 4.478 4.480 2,250,512 -0.13(-2.82%)
Apr 14, 2005 4.723 4.787 4.600 4.610 2,277,660 -0.14(-2.95%)
Apr 13, 2005 4.805 4.835 4.723 4.750 989,260 -0.08(-1.76%)
Apr 12, 2005 4.763 4.845 4.718 4.835 1,943,892 +0.07(+1.52%)
Apr 11, 2005 4.810 4.860 4.758 4.763 1,358,004 -0.05(-0.99%)
Apr 08, 2005 4.923 4.925 4.805 4.810 1,156,248 -0.11(-2.19%)
Apr 07, 2005 4.912 4.963 4.855 4.918 2,031,556 +0.05(+1.08%)
Apr 06, 2005 4.897 4.995 4.862 4.865 2,337,136 -0.01(-0.31%)
Apr 05, 2005 5.075 5.075 4.878 4.880 2,601,384 -0.18(-3.51%)
Apr 04, 2005 5.010 5.072 4.907 5.058 1,635,256 +0.06(+1.25%)
Apr 01, 2005 5.122 5.173 4.975 4.995 2,996,472 -0.10(-1.91%)
Mar 31, 2005 5.200 5.200 5.045 5.093 1,372,168 -0.11(-2.07%)
Mar 30, 2005 5.077 5.228 5.077 5.200 1,032,320 +0.17(+3.38%)
Mar 29, 2005 5.235 5.235 5.018 5.030 2,132,084 -0.24(-4.51%)
Mar 28, 2005 5.298 5.338 5.225 5.268 825,416 -0.00(-0.09%)
Mar 24, 2005 5.230 5.340 5.180 5.272 889,048 +0.09(+1.69%)
Mar 23, 2005 5.213 5.260 5.170 5.185 1,214,744 -0.04(-0.77%)
Mar 22, 2005 5.205 5.350 5.205 5.225 1,097,180 -0.02(-0.38%)
Mar 21, 2005 5.218 5.282 5.117 5.245 1,117,136 +0.07(+1.35%)
Mar 18, 2005 5.295 5.295 5.133 5.175 2,322,708 -0.07(-1.38%)
Mar 17, 2005 5.270 5.340 5.168 5.247 1,244,908 +0.01(+0.24%)
Mar 16, 2005 5.360 5.362 5.170 5.235 1,694,952 -0.04(-0.85%)
Mar 15, 2005 5.305 5.338 5.250 5.280 1,396,536 +0.02(+0.38%)
Mar 14, 2005 5.048 5.320 5.000 5.260 4,123,792 -0.12(-2.14%)
Mar 11, 2005 5.190 5.550 5.190 5.375 5,065,184 +0.31(+6.17%)
Mar 10, 2005 5.062 5.128 5.013 5.062 916,308 -0.01(-0.25%)
Mar 09, 2005 5.112 5.192 5.075 5.075 2,334,600 +0.01(+0.25%)
Mar 08, 2005 5.027 5.115 5.027 5.062 1,435,756 +0.01(+0.20%)
Mar 07, 2005 5.112 5.197 5.037 5.053 1,537,164 -0.06(-1.27%)
Mar 04, 2005 5.170 5.185 5.105 5.117 1,477,528 -0.03(-0.53%)
Mar 03, 2005 5.200 5.202 5.060 5.145 1,082,064 +0.00(+0.05%)
Mar 02, 2005 5.162 5.303 5.107 5.143 1,950,628 -0.05(-1.01%)
Mar 01, 2005 4.963 5.293 4.942 5.195 4,478,900 +0.23(+4.58%)
Feb 28, 2005 4.930 5.138 4.885 4.968 2,678,620 +0.05(+0.97%)
Feb 25, 2005 4.978 4.978 4.875 4.920 674,664 -0.01(-0.15%)
Feb 24, 2005 4.880 4.978 4.857 4.928 1,308,180 -0.02(-0.40%)
Feb 23, 2005 4.890 4.982 4.860 4.947 1,706,136 +0.10(+2.12%)
Feb 22, 2005 4.790 4.902 4.787 4.845 2,215,176 +0.02(+0.47%)
Feb 18, 2005 4.872 4.947 4.775 4.822 1,821,772 -0.04(-0.92%)
Feb 17, 2005 4.970 5.035 4.835 4.867 1,233,528 -0.12(-2.50%)
Feb 16, 2005 5.013 5.067 4.942 4.992 1,244,060 -0.01(-0.25%)
Feb 15, 2005 5.045 5.150 4.942 5.005 2,065,776 -0.02(-0.45%)
Feb 14, 2005 4.952 5.037 4.952 5.027 3,122,344 +0.05(+1.00%)
Feb 11, 2005 4.867 4.985 4.835 4.978 1,348,320 +0.10(+2.05%)
Feb 10, 2005 4.985 4.997 4.875 4.878 2,000,648 -0.07(-1.37%)
Feb 09, 2005 5.213 5.242 4.815 4.945 9,298,224 -0.67(-11.85%)
Feb 08, 2005 5.500 5.645 5.468 5.610 1,979,224 +0.15(+2.70%)
Feb 07, 2005 5.463 5.558 5.402 5.463 1,669,516 +0.01(+0.14%)
Feb 04, 2005 5.400 5.455 5.400 5.455 1,709,028 +0.04(+0.79%)
Feb 03, 2005 5.525 5.562 5.383 5.412 2,553,112 -0.17(-3.09%)
Feb 02, 2005 5.480 5.628 5.480 5.585 1,650,636 +0.07(+1.22%)
Feb 01, 2005 5.500 5.525 5.412 5.518 1,754,864 +0.03(+0.55%)
Jan 31, 2005 5.375 5.530 5.322 5.487 2,221,220 +0.01(+0.18%)
Jan 28, 2005 5.450 5.555 5.375 5.478 671,732 +0.03(+0.50%)
Jan 27, 2005 5.447 5.492 5.400 5.450 961,652 -0.02(-0.46%)
Jan 26, 2005 5.480 5.485 5.423 5.475 1,328,012 +0.04(+0.78%)
Jan 25, 2005 5.478 5.513 5.397 5.433 1,279,400 +0.01(+0.23%)
Jan 24, 2005 5.487 5.520 5.400 5.420 1,030,836 -0.05(-1.00%)
Jan 21, 2005 5.588 5.650 5.452 5.475 1,464,956 -0.13(-2.32%)
Jan 20, 2005 5.588 5.723 5.518 5.605 1,629,580 -0.04(-0.80%)
Jan 19, 2005 5.825 5.857 5.610 5.650 837,824 -0.11(-1.91%)
Jan 18, 2005 5.582 5.777 5.530 5.760 1,163,680 +0.16(+2.86%)
Jan 14, 2005 5.550 5.625 5.520 5.600 1,484,324 +0.08(+1.45%)
Jan 13, 2005 5.635 5.665 5.480 5.520 1,453,924 -0.15(-2.60%)
Jan 12, 2005 5.720 5.720 5.562 5.668 1,228,364 +0.03(+0.49%)
Jan 11, 2005 5.617 5.715 5.603 5.640 1,637,696 -0.04(-0.66%)
Jan 10, 2005 5.678 5.775 5.593 5.678 1,748,960 -0.04(-0.79%)
Jan 07, 2005 5.875 5.875 5.680 5.723 1,362,772 -0.10(-1.80%)
Jan 06, 2005 5.750 5.888 5.750 5.827 2,725,024 +0.11(+2.01%)
Jan 05, 2005 5.562 5.843 5.558 5.713 2,262,788 +0.14(+2.56%)
Jan 04, 2005 5.994 6.015 5.397 5.570 3,166,376 -0.43(-7.24%)
Jan 03, 2005 5.985 6.090 5.883 6.005 1,928,272 +0.04(+0.59%)
Dec 31, 2004 6.088 6.088 5.950 5.970 1,306,400 -0.12(-2.05%)
Dec 30, 2004 6.143 6.205 6.058 6.095 1,049,200 -0.08(-1.38%)
Dec 29, 2004 5.992 6.192 5.992 6.180 1,711,200 +0.17(+2.74%)
Dec 28, 2004 5.900 6.067 5.900 6.015 1,187,200 +0.11(+1.95%)
Dec 27, 2004 5.975 5.995 5.885 5.900 1,194,800 +0.01(+0.13%)
Dec 23, 2004 5.905 5.923 5.838 5.893 1,152,800 +0.00(+0.08%)
Dec 22, 2004 5.933 5.963 5.853 5.888 1,407,600 -0.03(-0.55%)
Dec 21, 2004 5.750 5.942 5.750 5.920 1,870,000 +0.12(+2.07%)
Dec 20, 2004 5.843 5.960 5.787 5.800 1,666,400 +0.02(+0.43%)
Dec 17, 2004 5.947 5.978 5.665 5.775 4,200,000 -0.15(-2.61%)
Dec 16, 2004 6.258 6.312 5.923 5.930 5,252,400 -0.38(-5.98%)
Dec 15, 2004 6.425 6.490 6.270 6.308 2,100,800 -0.13(-2.06%)
Dec 14, 2004 6.360 6.515 6.250 6.440 1,201,600 +0.10(+1.50%)
Dec 13, 2004 6.275 6.397 6.242 6.345 800,800 +0.07(+1.12%)
Dec 10, 2004 6.235 6.303 6.175 6.275 1,120,400 +0.06(+0.92%)
Dec 09, 2004 6.338 6.365 6.152 6.218 1,828,000 -0.09(-1.39%)
Dec 08, 2004 6.255 6.370 6.207 6.305 710,800 +0.02(+0.40%)
Dec 07, 2004 6.438 6.440 6.250 6.280 1,795,600 -0.13(-1.99%)
Dec 06, 2004 6.360 6.435 6.303 6.407 1,250,800 -0.00(-0.04%)
Dec 03, 2004 6.405 6.425 6.295 6.410 1,800,400 +0.07(+1.10%)
Dec 02, 2004 6.175 6.420 6.175 6.340 2,168,800 +0.10(+1.56%)
Dec 01, 2004 6.037 6.300 6.027 6.242 3,774,400 +0.17(+2.76%)
Nov 30, 2004 5.910 6.075 5.855 6.075 2,806,000 +0.12(+2.02%)
Nov 29, 2004 5.960 6.022 5.915 5.955 2,324,400 +0.07(+1.23%)
Nov 26, 2004 5.895 5.963 5.870 5.883 258,000 +0.01(+0.13%)
Nov 24, 2004 5.897 5.915 5.838 5.875 1,376,000 -0.01(-0.25%)
Nov 23, 2004 5.860 5.907 5.827 5.890 1,152,400 -0.00(-0.08%)
Nov 22, 2004 5.763 5.902 5.728 5.895 1,638,000 +0.11(+1.86%)
Nov 19, 2004 5.850 5.928 5.765 5.787 1,439,600 -0.10(-1.61%)
Nov 18, 2004 5.772 5.938 5.728 5.883 2,770,800 +0.10(+1.77%)
Nov 17, 2004 6.107 6.225 5.723 5.780 4,764,400 -0.26(-4.38%)
Nov 16, 2004 6.043 6.117 6.000 6.045 1,461,200 -0.01(-0.17%)
Nov 15, 2004 5.960 6.065 5.902 6.055 1,441,600 +0.12(+1.98%)
Nov 12, 2004 5.918 6.000 5.867 5.938 1,825,600 -0.04(-0.67%)
Nov 11, 2004 5.843 5.982 5.750 5.978 2,016,800 +0.17(+3.02%)
Nov 10, 2004 5.737 5.900 5.728 5.803 2,268,800 +0.04(+0.78%)
Nov 09, 2004 5.647 5.787 5.598 5.758 4,344,000 +0.16(+2.81%)
Nov 08, 2004 5.553 5.625 5.500 5.600 2,375,600 +0.06(+1.04%)
Nov 05, 2004 5.555 5.588 5.455 5.543 2,314,400 +0.07(+1.19%)
Nov 04, 2004 5.505 5.505 5.277 5.478 3,208,000 -0.03(-0.59%)
Nov 03, 2004 5.495 5.530 5.445 5.510 3,540,400 +0.20(+3.82%)
Nov 02, 2004 5.250 5.450 5.250 5.308 4,141,600 +0.06(+1.10%)
Nov 01, 2004 5.160 5.280 5.128 5.250 1,723,600 +0.11(+2.09%)
Oct 29, 2004 5.077 5.207 5.032 5.143 3,130,000 +0.08(+1.68%)
Oct 28, 2004 5.053 5.058 4.950 5.058 4,404,000 +0.03(+0.65%)
Oct 27, 2004 5.053 5.110 4.990 5.025 4,259,600 -0.02(-0.50%)
Oct 26, 2004 5.160 5.195 5.037 5.050 2,584,000 -0.07(-1.42%)
Oct 25, 2004 5.140 5.213 5.095 5.122 1,794,800 -0.06(-1.06%)
Oct 22, 2004 5.375 5.375 5.143 5.178 2,863,600 -0.17(-3.09%)
Oct 21, 2004 5.300 5.450 5.232 5.343 3,784,400 -0.07(-1.25%)
Oct 20, 2004 5.475 5.475 5.375 5.410 2,896,000 -0.04(-0.69%)
Oct 19, 2004 5.415 5.530 5.372 5.447 2,346,000 -0.04(-0.64%)
Oct 18, 2004 5.450 5.490 5.383 5.482 1,804,800 +0.02(+0.37%)
Oct 15, 2004 5.473 5.515 5.450 5.463 3,251,200 -0.00(-0.09%)
Oct 14, 2004 5.532 5.532 5.435 5.468 3,160,800 -0.03(-0.50%)
Oct 13, 2004 5.452 5.530 5.428 5.495 3,509,600 +0.11(+2.00%)
Oct 12, 2004 5.293 5.423 5.260 5.388 3,089,600 +0.00(+0.09%)
Oct 11, 2004 5.303 5.415 5.168 5.383 9,570,000 +0.07(+1.37%)
Oct 08, 2004 5.585 5.702 5.130 5.310 18,046,000 -1.18(-18.12%)
Oct 07, 2004 6.397 6.565 6.378 6.485 2,111,200 +0.04(+0.62%)
Oct 06, 2004 6.365 6.460 6.303 6.445 953,600 +0.06(+0.86%)
Oct 05, 2004 6.287 6.482 6.280 6.390 1,467,200 +0.14(+2.20%)
Oct 04, 2004 6.277 6.390 6.197 6.253 1,978,400 +0.07(+1.09%)
Oct 01, 2004 6.198 6.240 6.067 6.185 1,965,600 +0.08(+1.31%)
Sep 30, 2004 5.850 6.165 5.848 6.105 2,784,800 +0.23(+3.91%)
Sep 29, 2004 5.725 5.920 5.725 5.875 1,671,600 +0.16(+2.80%)
Sep 28, 2004 5.777 5.798 5.572 5.715 2,948,400 -0.11(-1.80%)
Sep 27, 2004 5.850 5.888 5.755 5.820 966,800 -0.07(-1.27%)
Sep 24, 2004 5.973 6.085 5.850 5.895 1,314,800 -0.09(-1.54%)
Sep 23, 2004 6.030 6.065 5.938 5.987 1,455,200 +0.00(+0.04%)
Sep 22, 2004 6.150 6.150 5.947 5.985 1,382,400 -0.19(-3.04%)
Sep 21, 2004 6.272 6.272 6.138 6.173 1,120,800 -0.08(-1.28%)
Sep 20, 2004 6.245 6.325 6.183 6.253 896,400 -0.05(-0.83%)
Sep 17, 2004 6.355 6.450 6.245 6.305 1,486,400 -0.06(-0.86%)
Sep 16, 2004 6.355 6.460 6.293 6.360 992,400 +0.04(+0.59%)
Sep 15, 2004 6.400 6.447 6.232 6.322 1,336,800 -0.12(-1.90%)
Sep 14, 2004 6.340 6.455 6.317 6.445 1,593,600 +0.03(+0.43%)
Sep 13, 2004 6.173 6.447 6.155 6.418 1,794,400 +0.26(+4.18%)
Sep 10, 2004 6.040 6.200 5.987 6.160 3,071,600 +0.12(+1.99%)
Sep 09, 2004 5.888 6.053 5.850 6.040 2,233,600 +0.19(+3.20%)
Sep 08, 2004 5.838 5.995 5.812 5.853 1,873,600 -0.01(-0.13%)
Sep 07, 2004 5.827 6.010 5.770 5.860 949,200 +0.07(+1.12%)
Sep 03, 2004 5.798 5.905 5.713 5.795 1,070,400 -0.05(-0.81%)
Sep 02, 2004 5.800 5.880 5.755 5.843 1,041,200 +0.03(+0.56%)
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.