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

Omnova Solutions Inc (NY: OMN )

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 4.010 4.070 3.850 4.050 62,400 +0.14(+3.58%)
Apr 28, 2005 4.050 4.070 3.900 3.910 55,000 -0.20(-4.87%)
Apr 27, 2005 4.120 4.220 3.920 4.110 77,600 -0.06(-1.44%)
Apr 26, 2005 4.200 4.400 4.120 4.170 55,400 -0.14(-3.25%)
Apr 25, 2005 4.400 4.400 4.220 4.310 56,400 -0.11(-2.49%)
Apr 22, 2005 4.600 4.650 4.300 4.420 83,500 -0.25(-5.35%)
Apr 21, 2005 4.720 4.900 4.520 4.670 155,200 +0.16(+3.55%)
Apr 20, 2005 4.630 4.900 4.500 4.510 147,500 -0.12(-2.59%)
Apr 19, 2005 4.810 4.820 4.550 4.630 146,600 -0.19(-3.94%)
Apr 18, 2005 4.590 4.840 4.510 4.820 119,600 +0.22(+4.78%)
Apr 15, 2005 4.600 4.650 4.500 4.600 73,700 +0.00(+0.00%)
Apr 14, 2005 4.730 4.860 4.530 4.600 218,600 -0.09(-1.92%)
Apr 13, 2005 5.010 5.020 4.690 4.690 108,500 -0.33(-6.57%)
Apr 12, 2005 5.000 5.050 4.710 5.020 282,000 +0.02(+0.40%)
Apr 11, 2005 5.030 5.060 4.890 5.000 101,500 -0.03(-0.60%)
Apr 08, 2005 5.250 5.330 4.950 5.030 82,800 -0.24(-4.55%)
Apr 07, 2005 5.110 5.420 5.110 5.270 41,400 +0.12(+2.33%)
Apr 06, 2005 5.130 5.300 5.110 5.150 81,200 +0.05(+0.98%)
Apr 05, 2005 5.220 5.290 5.070 5.100 74,400 -0.10(-1.92%)
Apr 04, 2005 5.250 5.250 5.100 5.200 82,700 +0.03(+0.58%)
Apr 01, 2005 5.270 5.350 5.010 5.170 128,200 -0.20(-3.72%)
Mar 31, 2005 5.440 5.440 5.220 5.370 110,100 -0.01(-0.19%)
Mar 30, 2005 5.300 5.400 5.220 5.380 113,300 +0.17(+3.26%)
Mar 29, 2005 5.120 5.500 5.120 5.210 273,600 +0.09(+1.76%)
Mar 28, 2005 4.890 5.250 4.890 5.120 133,500 +0.32(+6.67%)
Mar 24, 2005 4.800 4.880 4.700 4.800 284,500 +0.10(+2.13%)
Mar 23, 2005 4.660 4.770 4.560 4.700 131,800 +0.04(+0.86%)
Mar 22, 2005 4.580 4.850 4.580 4.660 291,300 +0.13(+2.87%)
Mar 21, 2005 4.590 4.650 4.500 4.530 189,900 -0.01(-0.22%)
Mar 18, 2005 4.630 4.700 4.500 4.540 312,700 -0.04(-0.87%)
Mar 17, 2005 4.570 4.610 4.500 4.580 58,400 +0.06(+1.33%)
Mar 16, 2005 4.500 4.570 4.500 4.520 46,100 +0.00(+0.00%)
Mar 15, 2005 4.830 4.940 4.510 4.520 55,100 -0.32(-6.61%)
Mar 14, 2005 4.900 5.050 4.800 4.840 882,300 -0.06(-1.22%)
Mar 11, 2005 4.950 5.090 4.900 4.900 57,300 -0.05(-1.01%)
Mar 10, 2005 4.950 4.990 4.850 4.950 118,900 -0.01(-0.20%)
Mar 09, 2005 4.960 5.010 4.930 4.960 49,700 +0.00(+0.00%)
Mar 08, 2005 4.960 5.030 4.850 4.960 64,200 +0.00(+0.00%)
Mar 07, 2005 5.120 5.120 4.950 4.960 55,300 -0.10(-1.98%)
Mar 04, 2005 5.000 5.090 4.950 5.060 54,000 +0.11(+2.22%)
Mar 03, 2005 5.020 5.090 4.850 4.950 36,800 -0.02(-0.40%)
Mar 02, 2005 4.950 5.100 4.810 4.970 42,200 -0.09(-1.78%)
Mar 01, 2005 4.700 5.080 4.700 5.060 76,000 +0.35(+7.43%)
Feb 28, 2005 4.970 5.050 4.680 4.710 58,500 -0.22(-4.46%)
Feb 25, 2005 5.000 5.000 4.850 4.930 37,500 -0.04(-0.80%)
Feb 24, 2005 4.690 4.970 4.670 4.970 62,200 +0.27(+5.74%)
Feb 23, 2005 4.700 4.750 4.640 4.700 71,600 +0.05(+1.08%)
Feb 22, 2005 4.760 4.870 4.500 4.650 79,900 -0.01(-0.21%)
Feb 18, 2005 4.650 4.740 4.590 4.660 41,900 +0.04(+0.87%)
Feb 17, 2005 5.000 5.000 4.590 4.620 97,200 -0.30(-6.10%)
Feb 16, 2005 5.080 5.080 4.800 4.920 92,500 -0.17(-3.34%)
Feb 15, 2005 4.780 5.090 4.780 5.090 147,300 +0.30(+6.26%)
Feb 14, 2005 4.800 4.800 4.660 4.790 67,000 -0.01(-0.21%)
Feb 11, 2005 4.640 4.800 4.450 4.800 48,300 +0.17(+3.67%)
Feb 10, 2005 4.660 4.710 4.600 4.630 208,000 +0.01(+0.22%)
Feb 09, 2005 4.780 4.920 4.600 4.620 104,500 -0.38(-7.60%)
Feb 08, 2005 5.070 5.140 4.990 5.000 44,500 -0.05(-0.99%)
Feb 07, 2005 5.030 5.170 5.020 5.050 67,300 +0.05(+1.00%)
Feb 04, 2005 4.900 5.000 4.898 5.000 23,900 +0.06(+1.21%)
Feb 03, 2005 4.870 4.950 4.810 4.940 46,300 +0.04(+0.82%)
Feb 02, 2005 4.900 4.940 4.800 4.900 127,900 +0.02(+0.41%)
Feb 01, 2005 5.010 5.050 4.850 4.880 61,000 -0.09(-1.81%)
Jan 31, 2005 4.880 5.000 4.880 4.970 78,000 +0.19(+3.97%)
Jan 28, 2005 5.010 5.100 4.710 4.780 86,000 -0.23(-4.59%)
Jan 27, 2005 4.960 5.100 4.800 5.010 82,400 -0.15(-2.91%)
Jan 26, 2005 5.160 5.180 5.020 5.160 56,300 +0.07(+1.38%)
Jan 25, 2005 5.020 5.240 5.020 5.090 24,200 +0.07(+1.39%)
Jan 24, 2005 5.190 5.290 5.000 5.020 56,200 -0.12(-2.33%)
Jan 21, 2005 5.140 5.300 5.050 5.140 92,900 +0.05(+0.98%)
Jan 20, 2005 5.230 5.230 5.010 5.090 63,700 -0.21(-3.96%)
Jan 19, 2005 5.400 5.510 5.300 5.300 53,000 -0.10(-1.85%)
Jan 18, 2005 5.180 5.400 5.090 5.400 62,300 +0.12(+2.27%)
Jan 14, 2005 5.160 5.280 5.100 5.280 36,800 +0.19(+3.73%)
Jan 13, 2005 5.100 5.280 5.000 5.090 88,100 -0.21(-3.96%)
Jan 12, 2005 5.380 5.380 5.050 5.300 144,400 +0.00(+0.00%)
Jan 11, 2005 5.600 5.600 5.250 5.300 207,900 -0.40(-7.02%)
Jan 10, 2005 5.400 5.700 5.210 5.700 227,500 +0.25(+4.59%)
Jan 07, 2005 5.620 5.630 5.440 5.450 90,100 -0.16(-2.85%)
Jan 06, 2005 5.600 5.870 5.550 5.610 101,100 +0.10(+1.81%)
Jan 05, 2005 5.670 5.760 5.500 5.510 89,100 -0.16(-2.82%)
Jan 04, 2005 5.610 5.860 5.610 5.670 83,300 +0.04(+0.71%)
Jan 03, 2005 5.620 5.790 5.550 5.630 106,100 +0.01(+0.18%)
Dec 31, 2004 5.750 5.750 5.600 5.620 38,500 -0.07(-1.23%)
Dec 30, 2004 5.720 5.760 5.610 5.690 27,900 -0.05(-0.87%)
Dec 29, 2004 5.850 5.870 5.730 5.740 13,700 -0.16(-2.71%)
Dec 28, 2004 5.600 5.990 5.590 5.900 54,000 +0.35(+6.31%)
Dec 27, 2004 5.600 5.700 5.520 5.550 50,500 -0.10(-1.77%)
Dec 23, 2004 5.740 5.740 5.610 5.650 29,600 -0.09(-1.57%)
Dec 22, 2004 5.840 5.950 5.660 5.740 41,600 -0.11(-1.88%)
Dec 21, 2004 5.700 5.910 5.700 5.850 36,300 +0.25(+4.46%)
Dec 20, 2004 5.810 5.830 5.600 5.600 35,400 -0.15(-2.61%)
Dec 17, 2004 5.760 5.810 5.640 5.750 69,400 +0.00(+0.00%)
Dec 16, 2004 5.890 5.900 5.580 5.750 93,300 -0.10(-1.71%)
Dec 15, 2004 5.780 5.850 5.680 5.850 96,300 +0.13(+2.27%)
Dec 14, 2004 5.510 5.770 5.510 5.720 31,800 +0.19(+3.44%)
Dec 13, 2004 5.600 5.600 5.360 5.530 44,900 +0.03(+0.55%)
Dec 10, 2004 5.250 5.590 5.160 5.500 34,500 +0.20(+3.77%)
Dec 09, 2004 5.090 5.400 5.090 5.300 77,500 +0.16(+3.11%)
Dec 08, 2004 5.100 5.200 5.030 5.140 98,500 +0.09(+1.78%)
Dec 07, 2004 5.600 5.650 5.050 5.050 131,200 -0.62(-10.93%)
Dec 06, 2004 5.530 5.750 5.390 5.670 76,500 +0.04(+0.71%)
Dec 03, 2004 5.620 5.760 5.530 5.630 86,400 -0.09(-1.57%)
Dec 02, 2004 5.520 5.780 5.320 5.720 136,300 +0.20(+3.62%)
Dec 01, 2004 5.750 5.920 5.500 5.520 218,100 -0.19(-3.33%)
Nov 30, 2004 5.920 5.980 5.710 5.710 92,200 -0.31(-5.15%)
Nov 29, 2004 5.750 6.110 5.700 6.020 139,400 +0.27(+4.70%)
Nov 26, 2004 5.830 5.830 5.730 5.750 37,500 +0.05(+0.88%)
Nov 24, 2004 5.530 5.740 5.490 5.700 79,100 +0.17(+3.07%)
Nov 23, 2004 5.440 5.570 5.340 5.530 64,400 +0.15(+2.79%)
Nov 22, 2004 5.210 5.440 5.210 5.380 190,700 +0.17(+3.26%)
Nov 19, 2004 5.340 5.380 5.190 5.210 105,300 -0.13(-2.43%)
Nov 18, 2004 5.250 5.430 5.250 5.340 31,000 +0.01(+0.19%)
Nov 17, 2004 5.280 5.560 5.210 5.330 102,500 +0.11(+2.11%)
Nov 16, 2004 5.270 5.520 5.220 5.220 89,300 -0.04(-0.76%)
Nov 15, 2004 5.430 5.430 5.170 5.260 108,000 -0.22(-4.01%)
Nov 12, 2004 5.230 5.490 5.170 5.480 50,100 +0.17(+3.20%)
Nov 11, 2004 5.110 5.330 5.100 5.310 101,000 +0.18(+3.51%)
Nov 10, 2004 5.250 5.320 5.120 5.130 97,500 -0.07(-1.35%)
Nov 09, 2004 5.210 5.410 5.200 5.200 87,100 -0.01(-0.19%)
Nov 08, 2004 5.140 5.410 5.140 5.210 69,100 -0.03(-0.57%)
Nov 05, 2004 5.330 5.440 5.150 5.240 60,900 -0.06(-1.13%)
Nov 04, 2004 5.070 5.330 5.010 5.300 92,300 +0.23(+4.54%)
Nov 03, 2004 5.120 5.300 5.010 5.070 98,400 +0.05(+1.00%)
Nov 02, 2004 5.020 5.200 5.000 5.020 144,700 -0.04(-0.79%)
Nov 01, 2004 5.190 5.240 5.010 5.060 152,300 -0.18(-3.44%)
Oct 29, 2004 5.170 5.360 5.150 5.240 62,500 +0.07(+1.35%)
Oct 28, 2004 5.300 5.450 5.150 5.170 135,300 -0.16(-3.00%)
Oct 27, 2004 5.130 5.350 5.130 5.330 134,700 +0.23(+4.51%)
Oct 26, 2004 4.990 5.170 4.990 5.100 96,300 +0.12(+2.41%)
Oct 25, 2004 4.900 5.100 4.810 4.980 244,500 +0.11(+2.26%)
Oct 22, 2004 4.900 5.130 4.790 4.870 226,000 -0.07(-1.42%)
Oct 21, 2004 5.480 5.480 4.600 4.940 376,000 -0.50(-9.19%)
Oct 20, 2004 5.500 5.630 5.360 5.440 149,900 -0.09(-1.63%)
Oct 19, 2004 5.510 5.850 5.500 5.530 105,900 -0.01(-0.18%)
Oct 18, 2004 5.500 5.620 5.500 5.540 82,500 +0.01(+0.18%)
Oct 15, 2004 5.530 5.750 5.530 5.530 109,600 +0.00(+0.00%)
Oct 14, 2004 5.600 5.690 5.500 5.530 97,100 -0.09(-1.60%)
Oct 13, 2004 5.720 5.830 5.610 5.620 85,400 -0.10(-1.75%)
Oct 12, 2004 5.500 5.810 5.500 5.720 48,300 +0.12(+2.14%)
Oct 11, 2004 5.650 5.650 5.500 5.600 46,100 -0.14(-2.44%)
Oct 08, 2004 5.750 5.890 5.740 5.740 112,400 -0.06(-1.03%)
Oct 07, 2004 6.170 6.170 5.800 5.800 154,000 -0.47(-7.50%)
Oct 06, 2004 6.130 6.300 6.010 6.270 89,100 +0.14(+2.28%)
Oct 05, 2004 6.180 6.300 6.130 6.130 46,800 -0.05(-0.81%)
Oct 04, 2004 6.170 6.290 6.080 6.180 52,200 -0.01(-0.16%)
Oct 01, 2004 6.130 6.250 6.060 6.190 100,800 +0.16(+2.65%)
Sep 30, 2004 6.110 6.150 6.000 6.030 66,200 -0.07(-1.15%)
Sep 29, 2004 5.810 6.210 5.800 6.100 122,300 +0.29(+4.99%)
Sep 28, 2004 5.660 5.840 5.600 5.810 82,900 +0.21(+3.75%)
Sep 27, 2004 5.850 5.850 5.590 5.600 70,900 -0.28(-4.76%)
Sep 24, 2004 5.810 5.900 5.700 5.880 83,100 +0.12(+2.08%)
Sep 23, 2004 6.080 6.080 5.760 5.760 272,400 -0.31(-5.11%)
Sep 22, 2004 6.300 6.300 6.070 6.070 91,200 -0.18(-2.88%)
Sep 21, 2004 6.220 6.250 6.190 6.250 103,200 +0.05(+0.81%)
Sep 20, 2004 6.230 6.270 6.190 6.200 88,300 -0.08(-1.27%)
Sep 17, 2004 6.280 6.300 6.180 6.280 153,800 +0.03(+0.48%)
Sep 16, 2004 6.230 6.300 6.180 6.250 52,600 +0.03(+0.48%)
Sep 15, 2004 6.250 6.290 6.140 6.220 39,900 -0.07(-1.11%)
Sep 14, 2004 6.350 6.500 6.270 6.290 56,700 +0.04(+0.64%)
Sep 13, 2004 6.200 6.250 6.150 6.250 47,900 +0.00(+0.00%)
Sep 10, 2004 6.200 6.250 6.110 6.250 39,000 -0.05(-0.79%)
Sep 09, 2004 6.100 6.300 6.090 6.300 103,200 +0.25(+4.13%)
Sep 08, 2004 6.260 6.400 6.050 6.050 110,100 -0.31(-4.87%)
Sep 07, 2004 6.280 6.790 6.280 6.360 135,300 +0.18(+2.91%)
Sep 03, 2004 6.100 6.530 6.100 6.180 77,900 -0.02(-0.32%)
Sep 02, 2004 5.900 6.260 5.820 6.200 54,000 +0.20(+3.33%)
Sep 01, 2004 5.950 6.150 5.950 6.000 129,000 +0.11(+1.87%)
Aug 31, 2004 6.050 6.070 5.770 5.890 32,600 -0.06(-1.01%)
Aug 30, 2004 5.940 6.100 5.860 5.950 51,800 -0.09(-1.49%)
Aug 27, 2004 6.060 6.210 5.980 6.040 63,300 +0.04(+0.67%)
Aug 26, 2004 6.100 6.250 5.850 6.000 92,500 -0.15(-2.44%)
Aug 25, 2004 6.000 6.180 6.000 6.150 46,900 +0.10(+1.65%)
Aug 24, 2004 6.160 6.230 5.900 6.050 46,000 -0.01(-0.17%)
Aug 23, 2004 6.050 6.360 6.000 6.060 75,100 -0.07(-1.14%)
Aug 20, 2004 5.950 6.130 5.950 6.130 49,400 +0.26(+4.43%)
Aug 19, 2004 6.100 6.100 5.860 5.870 32,400 -0.20(-3.29%)
Aug 18, 2004 5.950 6.110 5.930 6.070 34,200 +0.10(+1.68%)
Aug 17, 2004 5.900 5.970 5.880 5.970 94,300 +0.17(+2.93%)
Aug 16, 2004 5.500 5.840 5.500 5.800 47,400 +0.40(+7.41%)
Aug 13, 2004 5.820 5.880 5.290 5.400 73,400 -0.32(-5.59%)
Aug 12, 2004 5.880 6.030 5.700 5.720 61,500 -0.26(-4.35%)
Aug 11, 2004 5.900 5.990 5.600 5.980 91,500 +0.03(+0.50%)
Aug 10, 2004 5.580 6.000 5.580 5.950 68,800 +0.40(+7.21%)
Aug 09, 2004 5.400 5.580 5.400 5.550 53,200 +0.12(+2.21%)
Aug 06, 2004 5.660 5.840 5.400 5.430 87,600 -0.31(-5.40%)
Aug 05, 2004 5.800 5.980 5.680 5.740 70,800 -0.10(-1.71%)
Aug 04, 2004 5.800 5.970 5.700 5.840 63,400 +0.01(+0.17%)
Aug 03, 2004 6.000 6.000 5.800 5.830 47,700 -0.21(-3.48%)
Aug 02, 2004 6.150 6.150 5.870 6.040 83,200 -0.20(-3.21%)
Jul 30, 2004 6.200 6.250 5.960 6.240 84,200 +0.06(+0.97%)
Jul 29, 2004 5.900 6.200 5.870 6.180 64,800 +0.28(+4.75%)
Jul 28, 2004 6.000 6.000 5.810 5.900 66,300 -0.16(-2.64%)
Jul 27, 2004 5.620 6.100 5.600 6.060 87,500 +0.36(+6.32%)
Jul 26, 2004 5.800 5.890 5.690 5.700 56,800 -0.10(-1.72%)
Jul 23, 2004 5.970 6.040 5.800 5.800 61,700 -0.27(-4.45%)
Jul 22, 2004 6.090 6.170 5.950 6.070 61,500 -0.02(-0.33%)
Jul 21, 2004 6.220 6.250 6.080 6.090 190,700 -0.11(-1.77%)
Jul 20, 2004 6.000 6.210 6.000 6.200 125,300 +0.12(+1.97%)
Jul 19, 2004 6.000 6.150 5.950 6.080 135,200 +0.18(+3.05%)
Jul 16, 2004 5.980 6.090 5.900 5.900 118,700 -0.07(-1.17%)
Jul 15, 2004 6.040 6.100 5.940 5.970 139,600 -0.08(-1.32%)
Jul 14, 2004 5.860 6.050 5.860 6.050 173,000 +0.14(+2.37%)
Jul 13, 2004 5.870 6.030 5.830 5.910 146,500 +0.07(+1.20%)
Jul 12, 2004 5.800 5.900 5.700 5.840 111,900 -0.06(-1.02%)
Jul 09, 2004 5.770 6.050 5.700 5.900 75,700 +0.09(+1.55%)
Jul 08, 2004 6.000 6.080 5.750 5.810 126,200 -0.27(-4.44%)
Jul 07, 2004 6.060 6.200 6.060 6.080 78,900 -0.05(-0.82%)
Jul 06, 2004 6.150 6.270 6.000 6.130 143,300 -0.02(-0.33%)
Jul 02, 2004 6.200 6.200 6.050 6.150 77,200 -0.05(-0.81%)
Jul 01, 2004 6.100 6.220 6.010 6.200 188,300 +0.10(+1.64%)
Jun 30, 2004 6.020 6.200 6.000 6.100 255,600 +0.14(+2.35%)
Jun 29, 2004 5.990 6.060 5.530 5.960 146,000 -0.02(-0.33%)
Jun 28, 2004 5.900 5.990 5.650 5.980 175,200 +0.18(+3.10%)
Jun 25, 2004 6.060 6.200 5.800 5.800 239,200 -0.22(-3.65%)
Jun 24, 2004 6.220 6.280 6.020 6.020 104,700 -0.16(-2.59%)
Jun 23, 2004 6.200 6.340 6.000 6.180 196,500 +0.24(+4.04%)
Jun 22, 2004 5.700 5.950 5.450 5.940 91,200 +0.19(+3.30%)
Jun 21, 2004 5.900 5.900 5.600 5.750 121,200 -0.15(-2.54%)
Jun 18, 2004 6.130 6.170 5.850 5.900 290,500 -0.23(-3.75%)
Jun 17, 2004 6.300 6.300 6.020 6.130 76,800 -0.18(-2.85%)
Jun 16, 2004 6.300 6.800 6.130 6.310 114,300 -0.05(-0.79%)
Jun 15, 2004 5.900 6.360 5.900 6.360 74,800 +0.55(+9.47%)
Jun 14, 2004 5.760 5.990 5.730 5.810 63,100 -0.05(-0.85%)
Jun 10, 2004 5.730 5.910 5.730 5.860 103,200 +0.14(+2.45%)
Jun 09, 2004 5.720 6.000 5.720 5.720 75,900 -0.06(-1.04%)
Jun 08, 2004 5.700 5.790 5.690 5.780 23,800 +0.08(+1.40%)
Jun 07, 2004 5.450 5.710 5.350 5.700 66,400 +0.45(+8.57%)
Jun 04, 2004 5.150 5.320 5.070 5.250 60,200 +0.14(+2.74%)
Jun 03, 2004 5.150 5.180 5.070 5.110 34,500 -0.04(-0.78%)
Jun 02, 2004 5.130 5.170 5.040 5.150 37,300 +0.12(+2.39%)
Jun 01, 2004 5.160 5.170 4.960 5.030 58,600 -0.13(-2.52%)
May 28, 2004 5.050 5.170 4.900 5.160 65,100 +0.00(+0.00%)
May 27, 2004 5.240 5.290 4.900 5.160 38,400 -0.07(-1.34%)
May 26, 2004 5.210 5.250 5.180 5.230 41,400 +0.02(+0.38%)
May 25, 2004 5.100 5.250 5.100 5.210 90,000 +0.08(+1.56%)
May 24, 2004 4.970 5.150 4.850 5.130 61,400 +0.26(+5.34%)
May 21, 2004 4.900 4.960 4.800 4.870 24,300 +0.05(+1.04%)
May 20, 2004 4.790 4.950 4.750 4.820 29,700 +0.03(+0.63%)
May 19, 2004 4.870 5.000 4.550 4.790 75,100 -0.03(-0.62%)
May 18, 2004 4.780 4.830 4.690 4.820 27,900 +0.14(+2.99%)
May 17, 2004 4.600 4.770 4.400 4.680 101,300 +0.01(+0.21%)
May 14, 2004 4.560 4.730 4.460 4.670 74,000 +0.01(+0.21%)
May 13, 2004 4.700 4.840 4.300 4.660 110,800 -0.05(-1.06%)
May 12, 2004 4.600 4.720 4.400 4.710 128,700 +0.05(+1.07%)
May 11, 2004 4.600 4.660 4.550 4.660 39,100 +0.11(+2.42%)
May 10, 2004 4.540 4.710 4.380 4.550 96,900 +0.01(+0.22%)
May 07, 2004 4.670 4.710 4.380 4.540 115,100 -0.13(-2.78%)
May 06, 2004 4.700 4.710 4.500 4.670 46,200 -0.04(-0.85%)
May 05, 2004 4.740 4.760 4.590 4.710 117,600 +0.01(+0.21%)
May 04, 2004 4.840 4.870 4.700 4.700 308,700 -0.09(-1.88%)
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.