Skip to main content

Interdigital Inc (NQ: IDCC )

109.40 +0.72 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.60 17.66 16.97 16.97 872,440 -0.83(-4.66%)
Dec 30, 2004 17.97 18.05 17.75 17.80 398,658 -0.08(-0.43%)
Dec 29, 2004 17.85 18.03 17.73 17.88 792,500 +0.00(+0.00%)
Dec 28, 2004 17.20 17.95 17.18 17.88 844,578 +0.65(+3.74%)
Dec 27, 2004 16.97 17.28 16.91 17.24 496,305 +0.36(+2.14%)
Dec 23, 2004 16.51 17.04 16.51 16.87 481,072 -0.02(-0.09%)
Dec 22, 2004 16.55 16.90 16.32 16.89 688,213 +0.71(+4.37%)
Dec 21, 2004 16.24 16.39 15.90 16.18 499,690 -0.02(-0.14%)
Dec 20, 2004 15.90 16.48 15.90 16.21 517,527 +0.31(+1.98%)
Dec 17, 2004 16.09 16.32 15.86 15.89 585,359 -0.21(-1.33%)
Dec 16, 2004 16.44 16.65 16.04 16.11 579,891 -0.42(-2.56%)
Dec 15, 2004 16.24 16.54 16.22 16.53 373,791 +0.18(+1.13%)
Dec 14, 2004 16.00 16.41 15.99 16.34 400,221 +0.20(+1.24%)
Dec 13, 2004 16.04 16.15 15.82 16.14 332,389 +0.28(+1.79%)
Dec 10, 2004 15.76 16.05 15.74 15.86 370,536 -0.02(-0.10%)
Dec 09, 2004 16.00 16.13 15.55 15.88 530,937 -0.25(-1.57%)
Dec 08, 2004 15.59 16.25 15.59 16.13 593,822 +0.55(+3.55%)
Dec 07, 2004 16.22 16.48 15.57 15.58 554,503 -0.77(-4.70%)
Dec 06, 2004 16.23 16.48 16.13 16.34 280,050 -0.02(-0.14%)
Dec 03, 2004 16.46 16.62 16.26 16.37 392,149 -0.13(-0.79%)
Dec 02, 2004 16.28 16.53 16.16 16.50 702,795 +0.35(+2.19%)
Dec 01, 2004 15.75 16.19 15.67 16.14 656,185 +0.51(+3.29%)
Nov 30, 2004 15.71 15.92 15.59 15.63 574,292 -0.02(-0.15%)
Nov 29, 2004 15.47 15.78 15.22 15.65 780,782 -0.19(-1.21%)
Nov 26, 2004 15.97 15.97 15.75 15.85 144,126 -0.08(-0.53%)
Nov 24, 2004 15.69 16.02 15.42 15.93 708,003 +0.25(+1.62%)
Nov 23, 2004 15.37 16.32 15.14 15.68 1,645,281 +0.36(+2.36%)
Nov 22, 2004 14.79 15.34 14.61 15.32 600,462 +0.56(+3.80%)
Nov 19, 2004 15.21 15.31 14.63 14.75 697,978 -0.47(-3.08%)
Nov 18, 2004 15.22 15.45 14.46 15.22 1,050,548 -0.06(-0.40%)
Nov 17, 2004 14.22 16.60 14.18 15.28 3,345,375 +1.27(+9.04%)
Nov 16, 2004 13.99 14.21 13.96 14.02 493,831 -0.07(-0.49%)
Nov 15, 2004 13.81 14.17 13.81 14.09 498,518 +0.23(+1.66%)
Nov 12, 2004 13.67 13.95 13.60 13.86 415,584 +0.10(+0.73%)
Nov 11, 2004 13.46 13.78 13.45 13.76 455,944 +0.28(+2.11%)
Nov 10, 2004 13.03 13.67 13.00 13.47 765,419 +0.41(+3.18%)
Nov 09, 2004 12.00 13.11 11.93 13.06 926,862 +0.80(+6.52%)
Nov 08, 2004 12.34 12.41 12.17 12.26 254,011 -0.12(-0.99%)
Nov 05, 2004 12.38 12.50 12.10 12.38 395,404 +0.09(+0.75%)
Nov 04, 2004 12.31 12.31 12.10 12.29 384,597 +0.03(+0.25%)
Nov 03, 2004 12.47 12.51 12.08 12.26 561,924 +0.15(+1.21%)
Nov 02, 2004 12.18 12.40 12.10 12.11 558,799 -0.04(-0.32%)
Nov 01, 2004 12.53 12.53 12.07 12.15 453,992 -0.06(-0.50%)
Oct 29, 2004 12.40 12.40 12.07 12.21 364,026 -0.12(-0.93%)
Oct 28, 2004 12.16 12.43 12.05 12.33 367,281 +0.03(+0.25%)
Oct 27, 2004 11.84 12.34 11.78 12.30 489,665 +0.39(+3.29%)
Oct 26, 2004 12.00 12.17 11.81 11.91 361,553 -0.27(-2.21%)
Oct 25, 2004 11.91 12.30 11.91 12.17 235,393 +0.22(+1.86%)
Oct 22, 2004 12.29 12.44 11.95 11.95 306,220 -0.51(-4.07%)
Oct 21, 2004 12.31 12.47 12.12 12.46 330,957 +0.31(+2.53%)
Oct 20, 2004 12.10 12.30 11.99 12.15 529,765 -0.02(-0.13%)
Oct 19, 2004 12.29 12.52 12.14 12.17 325,619 -0.02(-0.13%)
Oct 18, 2004 12.16 12.28 12.01 12.18 316,765 -0.04(-0.31%)
Oct 15, 2004 12.24 12.32 12.10 12.22 422,484 +0.11(+0.89%)
Oct 14, 2004 12.31 12.35 12.09 12.11 350,877 -0.28(-2.23%)
Oct 13, 2004 12.77 12.80 12.29 12.39 306,871 -0.13(-1.04%)
Oct 12, 2004 12.48 12.70 12.34 12.52 322,624 -0.15(-1.21%)
Oct 11, 2004 12.38 12.72 12.36 12.67 191,517 +0.27(+2.17%)
Oct 08, 2004 12.67 12.86 12.34 12.40 305,829 -0.38(-2.95%)
Oct 07, 2004 13.06 13.06 12.78 12.78 289,815 -0.26(-2.00%)
Oct 06, 2004 12.84 13.06 12.77 13.04 284,867 +0.14(+1.07%)
Oct 05, 2004 13.00 13.02 12.76 12.90 220,811 -0.11(-0.83%)
Oct 04, 2004 12.87 13.06 12.83 13.01 402,304 +0.21(+1.62%)
Oct 01, 2004 12.65 12.83 12.52 12.80 336,685 +0.27(+2.14%)
Sep 30, 2004 12.33 12.54 12.32 12.54 263,646 +0.18(+1.43%)
Sep 29, 2004 12.23 12.44 12.04 12.36 365,198 +0.21(+1.77%)
Sep 28, 2004 12.15 12.22 11.94 12.14 249,454 +0.13(+1.09%)
Sep 27, 2004 12.21 12.27 12.01 12.01 352,309 -0.25(-2.07%)
Sep 24, 2004 12.52 12.67 12.25 12.27 403,085 -0.35(-2.80%)
Sep 23, 2004 12.33 12.67 12.21 12.62 708,915 +0.59(+4.92%)
Sep 22, 2004 12.25 12.40 11.98 12.03 455,554 -0.37(-2.97%)
Sep 21, 2004 12.18 12.41 12.14 12.40 396,836 +0.17(+1.38%)
Sep 20, 2004 12.10 12.47 12.09 12.23 418,318 +0.04(+0.32%)
Sep 17, 2004 12.47 12.87 12.17 12.19 570,126 -0.12(-1.00%)
Sep 16, 2004 12.24 12.48 12.23 12.31 360,381 +0.14(+1.14%)
Sep 15, 2004 12.46 12.46 12.10 12.17 447,352 -0.25(-2.04%)
Sep 14, 2004 12.50 12.60 12.34 12.43 433,421 -0.18(-1.40%)
Sep 13, 2004 12.54 12.83 12.46 12.60 415,323 +0.10(+0.80%)
Sep 10, 2004 12.07 12.56 11.86 12.50 572,339 +0.45(+3.76%)
Sep 09, 2004 11.91 12.13 11.75 12.05 552,810 +0.34(+2.89%)
Sep 08, 2004 11.67 11.91 11.67 11.71 389,805 -0.08(-0.72%)
Sep 07, 2004 11.97 11.97 11.67 11.80 619,861 -0.08(-0.65%)
Sep 03, 2004 12.06 12.10 11.81 11.87 364,677 -0.18(-1.53%)
Sep 02, 2004 11.97 12.09 11.91 12.06 439,019 +0.05(+0.38%)
Sep 01, 2004 12.04 12.51 11.84 12.01 760,472 +0.04(+0.32%)
Aug 31, 2004 12.04 12.12 11.74 11.97 490,577 -0.03(-0.26%)
Aug 30, 2004 12.23 12.25 12.01 12.01 416,235 -0.22(-1.76%)
Aug 27, 2004 12.12 12.24 12.10 12.22 300,231 +0.12(+0.95%)
Aug 26, 2004 12.17 12.26 12.10 12.10 345,408 -0.15(-1.19%)
Aug 25, 2004 12.14 12.26 11.99 12.25 481,853 +0.07(+0.57%)
Aug 24, 2004 12.29 12.29 11.94 12.18 390,716 +0.03(+0.25%)
Aug 23, 2004 12.26 12.34 11.99 12.15 912,150 -0.07(-0.57%)
Aug 20, 2004 12.10 12.34 12.03 12.22 680,662 +0.15(+1.21%)
Aug 19, 2004 12.14 12.30 12.00 12.07 605,930 -0.18(-1.50%)
Aug 18, 2004 11.73 12.27 11.63 12.26 735,214 +0.43(+3.64%)
Aug 17, 2004 11.67 11.88 11.54 11.83 532,499 +0.26(+2.26%)
Aug 16, 2004 11.50 11.68 11.30 11.57 612,700 +0.18(+1.62%)
Aug 13, 2004 11.57 11.60 11.22 11.38 499,820 -0.10(-0.87%)
Aug 12, 2004 11.37 11.61 11.23 11.48 621,814 +0.03(+0.27%)
Aug 11, 2004 11.49 11.69 11.12 11.45 771,669 -0.45(-3.74%)
Aug 10, 2004 11.40 11.95 10.91 11.90 1,120,593 +0.78(+7.05%)
Aug 09, 2004 12.31 12.75 10.67 11.11 5,460,924 -2.28(-17.03%)
Aug 06, 2004 14.03 14.22 13.30 13.40 1,045,600 -0.68(-4.86%)
Aug 05, 2004 14.75 14.84 14.06 14.08 709,045 -0.68(-4.58%)
Aug 04, 2004 14.36 14.83 14.36 14.75 477,948 +0.35(+2.45%)
Aug 03, 2004 14.84 14.87 14.40 14.40 451,518 -0.41(-2.80%)
Aug 02, 2004 14.59 14.89 14.42 14.82 600,722 +0.04(+0.26%)
Jul 30, 2004 14.70 14.82 14.42 14.78 680,011 +0.18(+1.21%)
Jul 29, 2004 13.89 14.66 13.88 14.60 904,859 +0.86(+6.26%)
Jul 28, 2004 13.97 14.04 13.68 13.74 926,471 -0.39(-2.77%)
Jul 27, 2004 13.89 14.16 13.83 14.13 771,278 +0.35(+2.51%)
Jul 26, 2004 14.15 14.26 13.52 13.79 807,863 -0.24(-1.70%)
Jul 23, 2004 14.19 14.42 13.98 14.03 554,112 -0.30(-2.09%)
Jul 22, 2004 14.53 14.58 13.75 14.32 1,151,580 -0.25(-1.74%)
Jul 21, 2004 14.60 14.95 14.44 14.58 1,347,394 +0.01(+0.05%)
Jul 20, 2004 14.07 14.65 14.02 14.57 1,006,281 +0.38(+2.71%)
Jul 19, 2004 13.83 14.25 13.83 14.19 780,132 +0.37(+2.67%)
Jul 16, 2004 13.82 14.10 13.68 13.82 949,646 +0.07(+0.50%)
Jul 15, 2004 13.43 13.79 13.40 13.75 616,866 +0.32(+2.40%)
Jul 14, 2004 13.56 13.86 13.35 13.43 758,389 -0.14(-1.02%)
Jul 13, 2004 13.53 13.64 13.40 13.56 473,781 +0.09(+0.68%)
Jul 12, 2004 13.35 13.50 13.18 13.47 522,084 +0.06(+0.46%)
Jul 09, 2004 13.26 13.62 13.19 13.41 412,850 +0.20(+1.51%)
Jul 08, 2004 13.43 13.52 13.17 13.21 458,418 -0.25(-1.83%)
Jul 07, 2004 13.57 13.83 13.32 13.46 575,985 -0.09(-0.68%)
Jul 06, 2004 13.79 13.94 13.27 13.55 782,215 -0.41(-2.97%)
Jul 02, 2004 13.96 14.03 13.78 13.96 457,637 -0.02(-0.16%)
Jul 01, 2004 14.44 14.44 13.90 13.99 649,936 -0.46(-3.19%)
Jun 30, 2004 14.52 14.54 14.29 14.45 520,652 -0.02(-0.11%)
Jun 29, 2004 14.23 14.52 14.20 14.46 662,565 +0.12(+0.80%)
Jun 28, 2004 14.75 14.75 14.07 14.35 713,732 -0.22(-1.48%)
Jun 25, 2004 14.51 14.77 14.06 14.56 3,780,619 +0.10(+0.69%)
Jun 24, 2004 14.30 14.52 14.28 14.46 482,244 +0.06(+0.43%)
Jun 23, 2004 14.12 14.43 13.83 14.40 707,613 +0.29(+2.07%)
Jun 22, 2004 13.51 14.12 13.42 14.11 717,377 +0.65(+4.79%)
Jun 21, 2004 13.43 13.50 13.40 13.46 487,973 +0.05(+0.34%)
Jun 18, 2004 13.45 13.57 13.38 13.42 366,760 -0.03(-0.23%)
Jun 17, 2004 13.59 13.69 13.40 13.45 550,076 -0.20(-1.46%)
Jun 16, 2004 13.66 13.70 13.49 13.65 628,584 +0.13(+0.97%)
Jun 15, 2004 13.63 13.68 13.29 13.52 454,252 +0.01(+0.06%)
Jun 14, 2004 13.39 13.61 13.36 13.51 634,573 -0.05(-0.34%)
Jun 10, 2004 13.69 13.69 13.26 13.56 605,930 +0.18(+1.32%)
Jun 09, 2004 13.56 13.75 13.30 13.38 492,139 -0.18(-1.36%)
Jun 08, 2004 13.52 13.65 13.23 13.56 665,690 +0.12(+0.91%)
Jun 07, 2004 13.29 13.49 13.03 13.44 393,320 +0.19(+1.45%)
Jun 04, 2004 13.13 13.29 12.91 13.25 404,908 +0.40(+3.11%)
Jun 03, 2004 13.14 13.50 12.70 12.85 1,199,492 -0.30(-2.28%)
Jun 02, 2004 13.13 13.31 13.01 13.15 666,601 +0.05(+0.41%)
Jun 01, 2004 12.94 13.17 12.91 13.10 366,500 +0.07(+0.53%)
May 28, 2004 12.87 13.18 12.85 13.03 346,710 -0.11(-0.82%)
May 27, 2004 12.77 13.21 12.77 13.13 465,839 +0.35(+2.70%)
May 26, 2004 12.57 12.86 12.44 12.79 621,814 +0.18(+1.46%)
May 25, 2004 12.47 12.66 11.92 12.60 1,540,734 -0.05(-0.43%)
May 24, 2004 12.60 12.75 12.47 12.66 358,688 +0.16(+1.29%)
May 21, 2004 12.37 12.57 12.36 12.50 313,250 +0.12(+0.93%)
May 20, 2004 12.63 12.67 12.37 12.38 350,877 -0.13(-1.04%)
May 19, 2004 12.41 12.87 12.41 12.51 449,044 +0.21(+1.68%)
May 18, 2004 12.02 12.42 11.95 12.30 684,959 +0.28(+2.36%)
May 17, 2004 12.20 12.23 11.52 12.02 838,850 -0.26(-2.13%)
May 14, 2004 12.58 12.83 12.23 12.28 531,849 -0.46(-3.62%)
May 13, 2004 12.58 12.87 12.44 12.74 1,466,392 +0.18(+1.41%)
May 12, 2004 12.87 12.89 12.25 12.57 947,954 -0.25(-1.98%)
May 11, 2004 12.56 13.00 12.55 12.82 1,118,510 +0.33(+2.64%)
May 10, 2004 13.35 13.36 12.23 12.49 1,183,347 -0.59(-4.52%)
May 07, 2004 13.06 13.37 13.06 13.08 919,180 -0.02(-0.18%)
May 06, 2004 13.46 13.57 13.06 13.10 739,641 -0.27(-2.01%)
May 05, 2004 13.44 13.63 13.36 13.37 1,003,677 -0.08(-0.57%)
May 04, 2004 13.52 13.70 13.36 13.45 1,385,411 +0.01(+0.06%)
May 03, 2004 14.59 14.71 13.16 13.44 2,078,442 +0.09(+0.69%)
Apr 30, 2004 14.19 14.98 13.26 13.35 5,393,873 +1.25(+10.35%)
Apr 29, 2004 12.83 12.97 12.04 12.10 838,720 -0.69(-5.41%)
Apr 28, 2004 13.04 13.31 12.79 12.79 478,599 -0.34(-2.57%)
Apr 27, 2004 13.46 13.67 13.06 13.13 307,001 -0.40(-2.95%)
Apr 26, 2004 13.41 13.79 13.36 13.53 572,860 +0.16(+1.21%)
Apr 23, 2004 13.52 13.59 13.23 13.36 305,829 -0.15(-1.08%)
Apr 22, 2004 13.31 13.61 13.03 13.51 446,701 +0.40(+3.05%)
Apr 21, 2004 12.95 13.22 12.77 13.11 557,497 +0.08(+0.65%)
Apr 20, 2004 13.11 13.54 12.96 13.03 852,130 -0.21(-1.57%)
Apr 19, 2004 13.21 13.46 12.77 13.23 771,018 +0.18(+1.35%)
Apr 16, 2004 12.97 13.17 12.94 13.06 964,879 +0.08(+0.59%)
Apr 15, 2004 13.33 13.33 12.98 12.98 638,869 -0.23(-1.74%)
Apr 14, 2004 13.08 13.50 13.02 13.21 543,306 +0.02(+0.17%)
Apr 13, 2004 13.66 13.69 13.13 13.19 774,533 -0.47(-3.43%)
Apr 12, 2004 13.93 14.03 13.61 13.66 500,992 -0.25(-1.77%)
Apr 08, 2004 13.96 14.05 13.59 13.90 502,685 +0.19(+1.40%)
Apr 07, 2004 13.88 14.08 13.63 13.71 748,885 -0.11(-0.78%)
Apr 06, 2004 14.25 14.36 13.79 13.82 1,211,600 -0.58(-4.00%)
Apr 05, 2004 14.29 14.39 14.01 14.39 542,004 +0.26(+1.85%)
Apr 02, 2004 13.83 14.24 13.71 14.13 1,049,116 +0.63(+4.66%)
Apr 01, 2004 13.40 13.71 13.39 13.50 781,043 +0.08(+0.57%)
Mar 31, 2004 13.53 13.77 13.34 13.43 1,619,372 -0.07(-0.51%)
Mar 30, 2004 13.50 13.59 13.34 13.50 958,369 +0.03(+0.23%)
Mar 29, 2004 13.29 13.63 13.29 13.46 958,109 +0.23(+1.74%)
Mar 26, 2004 12.70 13.29 12.60 13.23 996,907 +0.52(+4.11%)
Mar 25, 2004 12.50 12.76 12.39 12.71 1,474,465 +0.36(+2.92%)
Mar 24, 2004 12.40 12.56 12.29 12.35 809,035 -0.09(-0.74%)
Mar 23, 2004 12.48 12.67 12.30 12.44 1,013,702 +0.19(+1.57%)
Mar 22, 2004 12.83 12.90 12.14 12.25 1,569,247 -0.78(-6.01%)
Mar 19, 2004 13.39 13.39 13.03 13.03 596,946 -0.35(-2.58%)
Mar 18, 2004 13.40 13.59 12.81 13.38 1,343,488 +0.04(+0.29%)
Mar 17, 2004 13.62 14.06 13.25 13.34 1,970,119 +0.10(+0.75%)
Mar 16, 2004 13.69 13.97 13.03 13.24 1,484,620 -0.35(-2.60%)
Mar 15, 2004 14.52 14.52 13.59 13.59 1,653,093 -0.91(-6.25%)
Mar 12, 2004 14.08 14.92 13.98 14.50 2,111,251 +0.91(+6.67%)
Mar 11, 2004 14.48 14.76 13.47 13.59 3,253,457 -1.04(-7.09%)
Mar 10, 2004 15.52 16.65 14.14 14.63 10,440,775 -4.26(-22.56%)
Mar 09, 2004 20.16 20.19 18.46 18.89 2,535,559 -1.30(-6.43%)
Mar 08, 2004 20.95 21.11 20.06 20.19 668,424 -0.75(-3.56%)
Mar 05, 2004 20.73 21.08 20.50 20.94 498,518 +0.01(+0.04%)
Mar 04, 2004 20.89 20.98 20.36 20.93 384,467 +0.21(+1.00%)
Mar 03, 2004 20.52 20.87 20.31 20.72 564,137 +0.18(+0.86%)
Mar 02, 2004 20.76 21.41 20.55 20.55 1,031,930 -0.31(-1.47%)
Mar 01, 2004 20.49 20.89 20.40 20.85 644,728 +0.45(+2.22%)
Feb 27, 2004 20.53 20.57 20.30 20.40 531,718 +0.09(+0.45%)
Feb 26, 2004 19.77 20.41 19.66 20.31 660,352 +0.48(+2.40%)
Feb 25, 2004 19.51 19.95 19.49 19.83 605,149 +0.34(+1.73%)
Feb 24, 2004 20.15 20.16 18.86 19.49 1,158,740 -0.71(-3.50%)
Feb 23, 2004 20.56 20.63 19.97 20.20 1,504,410 -0.14(-0.68%)
Feb 20, 2004 20.58 20.66 20.12 20.34 1,445,691 -0.34(-1.63%)
Feb 19, 2004 20.96 20.96 20.35 20.68 1,481,235 -0.10(-0.48%)
Feb 18, 2004 20.92 20.98 20.58 20.78 871,399 +0.15(+0.71%)
Feb 17, 2004 20.17 21.08 20.11 20.63 2,734,107 +0.71(+3.59%)
Feb 13, 2004 18.53 20.07 18.50 19.92 2,795,690 +1.38(+7.46%)
Feb 12, 2004 19.01 19.08 18.53 18.53 376,525 -0.54(-2.82%)
Feb 11, 2004 18.78 19.11 18.59 19.07 635,094 +0.39(+2.10%)
Feb 10, 2004 18.36 18.70 18.24 18.68 512,970 +0.40(+2.18%)
Feb 09, 2004 18.54 18.59 18.21 18.28 410,636 -0.25(-1.37%)
Feb 06, 2004 18.13 18.55 17.83 18.53 896,787 +0.71(+3.96%)
Feb 05, 2004 17.70 18.03 17.40 17.83 673,501 +0.15(+0.83%)
Feb 04, 2004 17.98 18.14 17.67 17.68 620,251 -0.46(-2.54%)
Feb 03, 2004 18.09 18.40 18.02 18.14 730,527 -0.27(-1.46%)
Feb 02, 2004 18.81 18.89 17.89 18.41 1,380,333 -0.30(-1.60%)
Jan 30, 2004 18.24 18.71 18.10 18.71 620,512 +0.54(+2.96%)
Jan 29, 2004 18.66 18.76 17.82 18.17 1,152,231 -0.53(-2.83%)
Jan 28, 2004 18.55 18.93 18.43 18.70 850,958 +0.17(+0.91%)
Jan 27, 2004 19.19 19.19 18.42 18.53 874,263 -0.49(-2.58%)
Jan 26, 2004 18.63 19.13 18.50 19.03 681,053 +0.36(+1.93%)
Jan 23, 2004 18.85 19.01 18.52 18.66 746,801 -0.26(-1.38%)
Jan 22, 2004 19.36 19.56 18.70 18.93 1,107,964 -0.51(-2.61%)
Jan 21, 2004 19.69 19.82 19.11 19.43 799,400 -0.33(-1.67%)
Jan 20, 2004 19.13 19.79 19.03 19.76 1,533,964 +0.71(+3.75%)
Jan 16, 2004 18.55 19.06 18.25 19.05 866,191 +0.61(+3.33%)
Jan 15, 2004 18.33 18.71 18.04 18.43 704,044 +0.00(+0.00%)
Jan 14, 2004 18.81 19.06 17.07 18.43 2,939,734 -0.45(-2.36%)
Jan 13, 2004 19.16 19.17 18.63 18.88 999,553 -0.21(-1.09%)
Jan 12, 2004 18.83 19.09 18.53 19.09 1,141,381 +0.30(+1.59%)
Jan 09, 2004 18.63 19.02 18.25 18.79 1,087,621 -0.03(-0.16%)
Jan 08, 2004 18.35 18.82 18.20 18.82 1,227,521 +0.75(+4.17%)
Jan 07, 2004 17.40 18.43 17.33 18.07 1,831,796 +0.70(+4.03%)
Jan 06, 2004 16.70 17.47 16.61 17.37 1,477,980 +0.65(+3.90%)
Jan 05, 2004 16.31 16.71 16.01 16.71 1,224,880 +0.55(+3.37%)
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.