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

Industrial Svcs Am (NQ: IDSA )

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 3.720 3.970 3.530 3.700 29,107 -0.06(-1.60%)
Apr 28, 2005 3.730 3.880 3.560 3.760 72,988 -0.07(-1.83%)
Apr 27, 2005 4.070 4.070 3.670 3.830 50,214 -0.22(-5.43%)
Apr 26, 2005 4.380 4.480 4.010 4.050 107,488 -0.52(-11.38%)
Apr 25, 2005 5.000 5.100 4.550 4.570 31,131 -0.25(-5.19%)
Apr 22, 2005 5.290 5.290 4.820 4.820 14,772 -0.12(-2.45%)
Apr 21, 2005 5.000 5.110 4.660 4.941 25,740 -0.02(-0.38%)
Apr 20, 2005 5.010 5.320 4.960 4.960 19,412 -0.16(-3.13%)
Apr 19, 2005 4.900 5.280 4.900 5.120 21,292 +0.37(+7.79%)
Apr 18, 2005 5.130 5.130 4.700 4.750 58,515 -0.24(-4.81%)
Apr 15, 2005 5.200 5.200 4.800 4.990 30,556 -0.23(-4.41%)
Apr 14, 2005 6.070 6.070 4.920 5.220 139,733 -0.50(-8.74%)
Apr 13, 2005 5.909 6.000 5.720 5.720 20,629 -0.18(-3.05%)
Apr 12, 2005 6.020 6.020 5.720 5.900 15,417 -0.20(-3.28%)
Apr 11, 2005 5.990 6.410 5.760 6.100 36,011 +0.25(+4.27%)
Apr 08, 2005 6.110 6.250 5.250 5.850 59,920 -0.35(-5.65%)
Apr 07, 2005 5.880 6.250 5.730 6.200 59,487 +0.15(+2.48%)
Apr 06, 2005 6.360 6.390 5.890 6.050 57,796 -0.37(-5.76%)
Apr 05, 2005 6.309 6.490 6.210 6.420 33,318 +0.04(+0.63%)
Apr 04, 2005 6.500 6.520 6.280 6.380 12,583 -0.13(-2.00%)
Apr 01, 2005 6.790 6.800 6.370 6.510 17,130 +0.06(+0.93%)
Mar 31, 2005 6.490 6.880 6.300 6.450 57,199 +0.20(+3.20%)
Mar 30, 2005 6.290 6.580 6.200 6.250 47,724 +0.08(+1.30%)
Mar 29, 2005 7.050 7.500 6.130 6.170 141,119 -0.83(-11.86%)
Mar 28, 2005 7.380 7.380 6.950 7.000 44,885 -0.12(-1.69%)
Mar 24, 2005 7.490 7.490 7.000 7.120 98,612 +0.12(+1.71%)
Mar 23, 2005 7.400 7.740 6.910 7.000 102,934 -0.40(-5.41%)
Mar 22, 2005 7.230 8.280 7.120 7.400 490,786 +0.30(+4.23%)
Mar 21, 2005 7.890 7.890 6.786 7.100 135,727 -0.28(-3.79%)
Mar 18, 2005 7.490 8.090 7.200 7.380 266,096 +0.08(+1.10%)
Mar 17, 2005 5.970 7.750 5.970 7.300 469,110 +1.19(+19.48%)
Mar 16, 2005 6.490 6.490 5.900 6.110 35,355 -0.15(-2.40%)
Mar 15, 2005 6.390 6.750 6.000 6.260 79,214 +0.14(+2.29%)
Mar 14, 2005 6.800 7.180 5.980 6.120 180,771 -0.97(-13.68%)
Mar 11, 2005 5.400 7.170 5.390 7.090 462,492 +1.79(+33.77%)
Mar 10, 2005 5.324 5.360 5.210 5.300 16,815 -0.01(-0.19%)
Mar 09, 2005 5.511 5.549 5.310 5.310 32,610 -0.24(-4.32%)
Mar 08, 2005 5.740 5.750 5.510 5.550 21,710 -0.26(-4.48%)
Mar 07, 2005 5.930 5.950 5.800 5.810 4,459 -0.13(-2.19%)
Mar 04, 2005 5.850 6.100 5.716 5.940 5,150 +0.14(+2.41%)
Mar 03, 2005 5.660 5.850 5.570 5.800 29,165 -0.09(-1.53%)
Mar 02, 2005 5.600 5.890 5.530 5.890 21,795 +0.17(+2.97%)
Mar 01, 2005 6.010 6.040 5.620 5.720 65,847 -0.31(-5.14%)
Feb 28, 2005 6.090 6.460 5.970 6.030 32,071 -0.39(-6.07%)
Feb 25, 2005 6.140 6.500 6.040 6.420 32,003 +0.33(+5.42%)
Feb 24, 2005 6.132 6.190 6.090 6.090 8,760 -0.19(-3.03%)
Feb 23, 2005 6.090 6.290 6.000 6.280 11,650 +0.07(+1.13%)
Feb 22, 2005 6.220 6.300 6.060 6.210 46,455 -0.27(-4.17%)
Feb 18, 2005 6.300 6.600 6.220 6.480 13,955 +0.02(+0.31%)
Feb 17, 2005 6.480 6.680 6.460 6.460 8,564 -0.02(-0.31%)
Feb 16, 2005 6.330 6.560 6.330 6.480 14,665 +0.09(+1.41%)
Feb 15, 2005 6.530 6.570 6.310 6.390 7,020 -0.11(-1.69%)
Feb 14, 2005 6.970 6.970 6.410 6.500 20,391 +0.06(+0.93%)
Feb 11, 2005 6.500 6.500 6.130 6.440 48,622 +0.06(+0.94%)
Feb 10, 2005 7.000 7.000 6.050 6.380 108,210 -0.74(-10.39%)
Feb 09, 2005 7.200 7.270 7.010 7.120 11,733 -0.19(-2.60%)
Feb 08, 2005 7.380 7.400 7.130 7.310 11,211 +0.14(+1.95%)
Feb 07, 2005 6.840 7.320 6.840 7.170 23,600 -0.18(-2.45%)
Feb 04, 2005 6.810 7.350 6.810 7.350 9,156 +0.30(+4.26%)
Feb 03, 2005 7.000 7.390 6.920 7.050 16,396 -0.03(-0.42%)
Feb 02, 2005 6.970 7.089 6.970 7.080 8,057 +0.06(+0.85%)
Feb 01, 2005 6.960 7.060 6.750 7.020 5,332 -0.06(-0.85%)
Jan 31, 2005 6.310 7.250 6.280 7.080 47,565 +0.71(+11.15%)
Jan 28, 2005 6.460 6.460 6.280 6.370 20,602 -0.13(-2.00%)
Jan 27, 2005 6.570 6.590 6.250 6.500 23,340 -0.06(-0.91%)
Jan 26, 2005 6.650 6.650 6.520 6.560 11,395 +0.04(+0.61%)
Jan 25, 2005 6.649 6.650 6.520 6.520 20,261 +0.02(+0.31%)
Jan 24, 2005 6.600 6.700 6.500 6.500 35,220 -0.18(-2.69%)
Jan 21, 2005 6.810 6.890 6.680 6.680 8,426 -0.16(-2.34%)
Jan 20, 2005 7.179 7.179 6.840 6.840 20,751 -0.36(-5.00%)
Jan 19, 2005 7.090 7.260 7.040 7.200 8,100 -0.05(-0.69%)
Jan 18, 2005 6.780 7.480 6.780 7.250 13,275 -0.10(-1.35%)
Jan 14, 2005 7.080 7.500 7.010 7.349 9,394 +0.15(+2.07%)
Jan 13, 2005 7.240 7.240 6.841 7.200 25,427 +0.26(+3.75%)
Jan 12, 2005 7.100 7.160 6.750 6.940 31,668 -0.30(-4.14%)
Jan 11, 2005 7.110 7.260 7.100 7.240 11,521 -0.10(-1.36%)
Jan 10, 2005 7.020 7.340 7.020 7.340 32,670 -0.16(-2.13%)
Jan 07, 2005 7.610 7.900 7.500 7.500 25,724 -0.08(-1.06%)
Jan 06, 2005 7.710 7.720 7.580 7.580 33,669 -0.16(-2.07%)
Jan 05, 2005 7.910 7.910 7.600 7.740 30,785 -0.15(-1.90%)
Jan 04, 2005 7.670 7.900 7.670 7.890 24,679 +0.14(+1.81%)
Jan 03, 2005 8.190 8.210 7.750 7.750 49,222 -0.12(-1.52%)
Dec 31, 2004 8.600 8.760 7.750 7.870 81,924 -0.55(-6.53%)
Dec 30, 2004 8.450 8.600 8.300 8.420 39,000 +0.07(+0.84%)
Dec 29, 2004 8.070 8.843 7.960 8.350 154,100 +0.30(+3.73%)
Dec 28, 2004 7.800 8.270 7.600 8.050 100,100 +0.30(+3.87%)
Dec 27, 2004 7.919 8.070 7.750 7.750 42,700 -0.17(-2.15%)
Dec 23, 2004 7.900 8.300 7.794 7.920 38,700 -0.15(-1.86%)
Dec 22, 2004 8.200 8.300 7.811 8.070 35,000 +0.15(+1.89%)
Dec 21, 2004 7.750 8.580 7.750 7.920 56,600 +0.03(+0.38%)
Dec 20, 2004 8.010 8.130 7.750 7.890 34,800 -0.35(-4.25%)
Dec 17, 2004 8.120 8.400 8.120 8.240 14,800 +0.15(+1.85%)
Dec 16, 2004 8.340 8.400 8.010 8.090 25,400 -0.23(-2.76%)
Dec 15, 2004 8.189 8.390 8.000 8.320 19,500 +0.17(+2.09%)
Dec 14, 2004 8.400 8.400 8.150 8.150 26,600 -0.09(-1.09%)
Dec 13, 2004 8.400 8.410 8.050 8.240 39,500 +0.04(+0.49%)
Dec 10, 2004 8.699 8.699 8.040 8.200 50,800 -0.45(-5.20%)
Dec 09, 2004 8.860 8.860 8.550 8.650 12,100 -0.01(-0.12%)
Dec 08, 2004 8.600 8.850 8.600 8.660 35,000 +0.00(+0.00%)
Dec 07, 2004 8.910 8.914 8.660 8.660 39,700 -0.38(-4.20%)
Dec 06, 2004 9.070 9.260 9.000 9.040 23,600 -0.03(-0.33%)
Dec 03, 2004 8.750 9.260 8.750 9.070 53,100 +0.17(+1.91%)
Dec 02, 2004 9.000 9.300 8.750 8.900 33,800 -0.17(-1.87%)
Dec 01, 2004 9.100 9.150 8.800 9.070 38,200 -0.13(-1.41%)
Nov 30, 2004 9.341 9.650 9.000 9.200 38,800 -0.12(-1.29%)
Nov 29, 2004 9.670 10.00 9.180 9.320 83,900 -0.33(-3.42%)
Nov 26, 2004 9.150 9.820 9.070 9.650 60,500 +0.61(+6.75%)
Nov 24, 2004 8.860 9.650 8.860 9.040 47,000 +0.09(+1.01%)
Nov 23, 2004 8.620 9.390 8.620 8.950 63,600 +0.20(+2.29%)
Nov 22, 2004 8.980 9.140 8.560 8.750 83,400 -0.45(-4.89%)
Nov 19, 2004 9.510 9.680 9.130 9.200 44,900 -0.50(-5.15%)
Nov 18, 2004 9.800 9.800 9.610 9.700 26,100 -0.05(-0.50%)
Nov 17, 2004 9.600 10.10 9.550 9.749 52,000 +0.14(+1.45%)
Nov 16, 2004 9.880 9.980 9.610 9.610 55,000 -0.37(-3.71%)
Nov 15, 2004 10.23 10.23 9.790 9.980 73,100 +0.18(+1.85%)
Nov 12, 2004 10.15 10.22 9.600 9.799 149,400 -0.52(-5.05%)
Nov 11, 2004 10.12 10.42 10.12 10.32 43,200 +0.15(+1.47%)
Nov 10, 2004 10.26 10.72 10.13 10.17 86,500 -0.13(-1.26%)
Nov 09, 2004 10.85 10.85 10.20 10.30 96,900 -0.36(-3.38%)
Nov 08, 2004 10.35 11.39 10.34 10.66 135,800 +0.25(+2.40%)
Nov 05, 2004 10.30 10.80 10.30 10.41 92,600 +0.16(+1.56%)
Nov 04, 2004 10.26 10.48 10.18 10.25 29,100 -0.10(-0.97%)
Nov 03, 2004 10.68 10.90 10.13 10.35 40,900 +0.00(+0.00%)
Nov 02, 2004 10.10 10.97 10.10 10.35 85,600 +0.21(+2.07%)
Nov 01, 2004 10.47 10.47 10.05 10.14 57,900 -0.21(-2.03%)
Oct 29, 2004 10.06 10.38 10.06 10.35 52,200 +0.24(+2.37%)
Oct 28, 2004 10.25 10.72 10.01 10.11 88,300 -0.30(-2.88%)
Oct 27, 2004 11.00 11.47 10.00 10.41 163,300 -0.55(-5.02%)
Oct 26, 2004 11.66 12.08 10.70 10.96 222,100 -0.91(-7.67%)
Oct 25, 2004 10.80 12.60 10.53 11.87 785,100 +1.79(+17.76%)
Oct 22, 2004 10.12 10.57 10.05 10.08 20,400 -0.44(-4.18%)
Oct 21, 2004 9.950 10.58 9.950 10.52 42,800 +0.47(+4.68%)
Oct 20, 2004 10.20 10.72 9.810 10.05 41,100 -0.26(-2.52%)
Oct 19, 2004 10.93 11.20 10.21 10.31 79,700 -0.63(-5.76%)
Oct 18, 2004 11.30 11.50 10.86 10.94 35,000 -0.16(-1.44%)
Oct 15, 2004 11.79 11.79 11.00 11.10 29,300 -0.05(-0.45%)
Oct 14, 2004 11.03 11.80 10.97 11.15 40,900 +0.13(+1.18%)
Oct 13, 2004 12.15 12.15 10.86 11.02 104,500 -0.61(-5.25%)
Oct 12, 2004 11.61 12.03 11.24 11.63 85,400 -0.12(-1.02%)
Oct 11, 2004 11.75 12.30 11.71 11.75 64,700 -0.24(-1.99%)
Oct 08, 2004 12.46 12.90 11.70 11.99 130,900 -0.35(-2.84%)
Oct 07, 2004 12.53 13.36 12.11 12.34 309,600 -0.34(-2.68%)
Oct 06, 2004 11.39 13.13 11.02 12.68 470,700 +1.31(+11.52%)
Oct 05, 2004 11.90 12.66 11.03 11.37 368,400 -0.27(-2.32%)
Oct 04, 2004 10.41 11.75 10.41 11.64 386,600 +1.30(+12.57%)
Oct 01, 2004 10.26 10.61 10.01 10.34 46,000 -0.06(-0.58%)
Sep 30, 2004 10.90 11.30 10.14 10.40 86,300 -0.25(-2.34%)
Sep 29, 2004 10.37 11.24 9.760 10.65 186,300 +0.46(+4.51%)
Sep 28, 2004 10.51 10.63 9.770 10.19 131,300 -0.31(-2.96%)
Sep 27, 2004 10.70 10.90 10.33 10.50 83,700 -0.38(-3.49%)
Sep 24, 2004 10.81 11.18 10.74 10.88 54,600 +0.18(+1.68%)
Sep 23, 2004 11.06 11.32 10.55 10.70 161,800 -0.55(-4.89%)
Sep 22, 2004 11.98 11.98 11.11 11.25 220,000 -0.59(-4.98%)
Sep 21, 2004 10.67 12.26 10.35 11.84 712,600 +0.97(+8.93%)
Sep 20, 2004 10.89 11.20 10.27 10.87 227,300 -0.18(-1.64%)
Sep 17, 2004 9.900 11.64 9.900 11.05 780,200 +0.76(+7.40%)
Sep 16, 2004 10.00 11.00 9.660 10.29 280,819 +0.34(+3.41%)
Sep 15, 2004 10.74 11.65 9.610 9.950 1,342,700 -0.76(-7.10%)
Sep 14, 2004 7.990 10.84 7.820 10.71 1,489,400 +2.81(+35.57%)
Sep 13, 2004 7.560 8.320 7.550 7.900 22,300 -0.09(-1.13%)
Sep 10, 2004 8.170 8.250 7.670 7.990 14,485 +0.02(+0.25%)
Sep 09, 2004 7.560 8.350 7.560 7.970 41,800 +0.17(+2.18%)
Sep 08, 2004 7.560 7.990 7.560 7.800 21,862 -0.21(-2.62%)
Sep 07, 2004 8.010 8.320 7.820 8.010 19,300 +0.02(+0.26%)
Sep 03, 2004 8.021 8.150 7.800 7.989 17,700 -0.27(-3.28%)
Sep 02, 2004 8.500 8.500 7.920 8.260 30,900 +0.22(+2.74%)
Sep 01, 2004 8.300 8.300 7.790 8.040 30,200 -0.11(-1.35%)
Aug 31, 2004 8.250 8.400 7.520 8.150 55,700 +0.35(+4.49%)
Aug 30, 2004 7.500 7.850 7.420 7.800 39,200 +0.12(+1.56%)
Aug 27, 2004 7.400 7.940 7.400 7.680 12,900 +0.03(+0.39%)
Aug 26, 2004 7.990 7.990 7.420 7.650 40,500 -0.21(-2.67%)
Aug 25, 2004 7.360 8.250 7.360 7.860 88,500 +0.26(+3.42%)
Aug 24, 2004 7.710 8.000 7.330 7.600 39,300 -0.04(-0.52%)
Aug 23, 2004 7.010 8.000 7.010 7.640 57,700 +0.36(+4.95%)
Aug 20, 2004 7.120 7.580 6.680 7.280 50,014 +0.42(+6.12%)
Aug 19, 2004 6.110 7.220 6.100 6.860 92,000 +0.36(+5.54%)
Aug 18, 2004 6.319 6.860 5.980 6.500 53,700 +0.38(+6.21%)
Aug 17, 2004 6.240 6.390 6.108 6.120 46,500 +0.11(+1.83%)
Aug 16, 2004 5.820 6.260 5.680 6.010 66,900 +0.00(+0.00%)
Aug 13, 2004 6.120 6.330 5.900 6.010 74,800 -0.14(-2.28%)
Aug 12, 2004 6.640 6.690 6.150 6.150 66,000 -0.49(-7.38%)
Aug 11, 2004 6.710 7.056 6.470 6.640 35,600 -0.31(-4.46%)
Aug 10, 2004 6.750 7.800 6.450 6.950 133,800 +0.30(+4.51%)
Aug 09, 2004 8.190 8.190 6.460 6.650 130,398 -0.78(-10.50%)
Aug 06, 2004 7.300 7.950 7.250 7.430 65,400 -0.34(-4.38%)
Aug 05, 2004 8.100 8.590 7.300 7.770 227,300 -0.11(-1.40%)
Aug 04, 2004 7.820 8.090 7.750 7.880 32,500 -0.12(-1.50%)
Aug 03, 2004 7.770 8.060 7.750 8.000 52,500 -0.01(-0.12%)
Aug 02, 2004 8.000 8.320 7.689 8.010 51,900 -0.29(-3.49%)
Jul 30, 2004 8.090 8.500 7.290 8.300 344,200 -0.05(-0.60%)
Jul 29, 2004 10.70 10.70 8.200 8.350 630,700 -2.01(-19.40%)
Jul 28, 2004 10.55 11.75 10.29 10.36 133,100 -0.07(-0.67%)
Jul 27, 2004 10.25 10.70 10.16 10.43 48,000 +0.08(+0.77%)
Jul 26, 2004 10.80 11.10 10.21 10.35 75,300 -0.50(-4.61%)
Jul 23, 2004 10.91 11.15 10.82 10.85 36,500 -0.15(-1.36%)
Jul 22, 2004 11.58 12.15 10.90 11.00 113,400 -0.58(-5.01%)
Jul 21, 2004 11.02 11.85 11.02 11.58 56,000 +0.03(+0.26%)
Jul 20, 2004 11.10 11.75 10.90 11.55 69,700 +0.32(+2.85%)
Jul 19, 2004 11.10 11.60 10.80 11.23 97,900 +0.08(+0.72%)
Jul 16, 2004 11.62 11.75 10.55 11.15 128,300 -0.59(-5.03%)
Jul 15, 2004 11.98 12.45 11.34 11.74 77,700 -0.20(-1.68%)
Jul 14, 2004 11.44 12.70 11.10 11.94 194,700 +0.44(+3.83%)
Jul 13, 2004 10.76 12.75 10.60 11.50 357,900 +0.84(+7.88%)
Jul 12, 2004 10.82 11.10 10.41 10.66 124,600 -0.42(-3.79%)
Jul 09, 2004 10.70 11.90 10.65 11.08 135,300 +0.27(+2.51%)
Jul 08, 2004 11.75 12.29 10.66 10.81 338,200 -1.58(-12.76%)
Jul 07, 2004 14.13 14.22 12.02 12.39 601,100 -1.74(-12.31%)
Jul 06, 2004 10.50 14.89 10.06 14.13 1,416,900 +3.58(+33.93%)
Jul 02, 2004 10.55 10.75 10.10 10.55 111,900 +0.00(+0.00%)
Jul 01, 2004 10.90 10.91 10.35 10.55 84,400 -0.38(-3.48%)
Jun 30, 2004 11.67 11.67 10.80 10.93 55,200 -0.23(-2.05%)
Jun 29, 2004 11.49 11.49 10.70 11.16 51,700 -0.03(-0.28%)
Jun 28, 2004 10.70 12.11 10.70 11.19 143,600 +0.19(+1.73%)
Jun 25, 2004 11.30 11.30 10.75 11.00 61,500 -0.10(-0.90%)
Jun 24, 2004 10.92 11.47 10.89 11.10 36,700 +0.00(+0.00%)
Jun 23, 2004 10.93 11.24 10.72 11.10 69,800 +0.52(+4.91%)
Jun 22, 2004 10.65 10.93 10.32 10.58 103,900 -0.23(-2.13%)
Jun 21, 2004 11.55 11.55 10.63 10.81 49,200 -0.34(-3.05%)
Jun 18, 2004 11.73 11.94 10.75 11.15 92,600 -0.58(-4.94%)
Jun 17, 2004 10.34 11.94 10.34 11.73 198,100 +1.02(+9.52%)
Jun 16, 2004 10.70 10.92 10.50 10.71 49,800 +0.04(+0.38%)
Jun 15, 2004 10.35 10.89 10.35 10.67 58,100 +0.14(+1.32%)
Jun 14, 2004 10.95 10.95 10.30 10.53 94,500 -0.12(-1.13%)
Jun 10, 2004 11.23 11.49 10.52 10.65 159,000 -0.61(-5.42%)
Jun 09, 2004 11.75 11.98 11.13 11.26 176,800 -0.82(-6.79%)
Jun 08, 2004 11.45 12.44 11.45 12.08 298,100 +0.60(+5.23%)
Jun 07, 2004 11.64 12.17 11.01 11.48 236,700 -0.16(-1.37%)
Jun 04, 2004 12.87 12.87 11.50 11.64 241,600 -0.72(-5.83%)
Jun 03, 2004 12.97 13.73 12.31 12.36 351,700 -0.99(-7.42%)
Jun 02, 2004 13.60 14.92 12.53 13.35 1,179,400 -0.25(-1.84%)
Jun 01, 2004 10.69 14.10 10.40 13.60 931,500 +3.15(+30.14%)
May 28, 2004 10.11 10.73 10.11 10.45 118,700 -0.05(-0.48%)
May 27, 2004 10.56 10.98 10.30 10.50 212,500 +0.22(+2.14%)
May 26, 2004 10.70 10.70 9.910 10.28 167,400 +0.10(+0.98%)
May 25, 2004 10.35 11.24 10.00 10.18 302,200 -0.57(-5.30%)
May 24, 2004 10.42 11.11 10.01 10.75 223,500 +0.15(+1.42%)
May 21, 2004 11.29 11.70 10.25 10.60 224,500 -0.66(-5.87%)
May 20, 2004 11.51 11.81 11.06 11.26 100,800 -0.29(-2.50%)
May 19, 2004 11.97 13.10 11.11 11.55 265,300 -0.20(-1.70%)
May 18, 2004 12.52 12.86 10.87 11.75 361,300 -0.50(-4.08%)
May 17, 2004 12.90 13.29 12.23 12.25 172,700 -1.37(-10.06%)
May 14, 2004 14.18 14.18 13.35 13.62 38,300 -0.56(-3.95%)
May 13, 2004 13.91 14.49 12.76 14.18 136,100 +0.53(+3.88%)
May 12, 2004 13.60 14.06 12.15 13.65 257,500 -0.15(-1.09%)
May 11, 2004 13.60 14.10 13.05 13.80 114,600 +0.44(+3.29%)
May 10, 2004 13.75 14.48 13.00 13.36 375,400 -1.24(-8.49%)
May 07, 2004 14.68 15.50 14.25 14.60 132,400 -0.40(-2.67%)
May 06, 2004 15.00 15.60 14.02 15.00 262,700 -0.32(-2.09%)
May 05, 2004 15.80 16.00 14.86 15.32 123,500 +0.18(+1.19%)
May 04, 2004 14.16 15.90 14.00 15.14 262,200 +0.44(+2.99%)
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.