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

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 49.29 50.02 49.04 49.11 349,187 -0.18(-0.36%)
Sep 29, 2005 49.43 49.82 48.96 49.29 287,065 -0.11(-0.22%)
Sep 28, 2005 48.62 49.43 48.61 49.40 85,591 +0.55(+1.12%)
Sep 27, 2005 49.02 49.14 48.13 48.85 103,047 -0.07(-0.14%)
Sep 26, 2005 48.47 49.21 48.47 48.92 233,305 +0.43(+0.88%)
Sep 23, 2005 48.50 49.75 48.06 48.50 150,353 -0.98(-1.99%)
Sep 22, 2005 50.04 50.15 49.15 49.48 87,425 -0.63(-1.25%)
Sep 21, 2005 50.31 50.65 49.77 50.11 124,243 +0.11(+0.22%)
Sep 20, 2005 50.94 51.01 49.78 50.00 95,859 -0.68(-1.35%)
Sep 19, 2005 50.84 50.99 50.33 50.68 76,423 +0.37(+0.73%)
Sep 16, 2005 50.11 50.43 49.77 50.31 100,113 +0.55(+1.10%)
Sep 15, 2005 50.30 50.45 49.64 49.77 58,527 -0.19(-0.38%)
Sep 14, 2005 50.11 50.42 49.78 49.96 107,374 +0.26(+0.52%)
Sep 13, 2005 50.46 50.61 49.43 49.70 172,576 -0.94(-1.86%)
Sep 12, 2005 50.48 50.79 50.48 50.64 66,155 -0.01(-0.03%)
Sep 09, 2005 50.79 50.94 50.45 50.65 120,796 +0.00(+0.00%)
Sep 08, 2005 50.24 50.91 50.24 50.65 129,230 -0.27(-0.54%)
Sep 07, 2005 51.67 52.02 50.64 50.92 123,876 -0.41(-0.80%)
Sep 06, 2005 52.08 52.66 51.20 51.33 96,006 -0.41(-0.79%)
Sep 02, 2005 52.86 53.13 51.72 51.74 116,102 -0.55(-1.04%)
Sep 01, 2005 52.89 53.20 52.22 52.29 140,892 -0.59(-1.11%)
Aug 31, 2005 51.95 53.82 51.91 52.87 213,795 +1.35(+2.62%)
Aug 30, 2005 51.13 51.92 51.05 51.52 91,679 +0.55(+1.07%)
Aug 29, 2005 50.28 51.59 50.28 50.98 254,868 +0.78(+1.55%)
Aug 26, 2005 50.69 51.13 50.11 50.20 134,364 -1.17(-2.28%)
Aug 25, 2005 52.15 52.70 50.77 51.37 128,790 -0.64(-1.23%)
Aug 24, 2005 52.14 53.31 51.92 52.02 208,515 +0.97(+1.90%)
Aug 23, 2005 51.54 51.66 50.45 51.05 131,137 -0.76(-1.47%)
Aug 22, 2005 51.81 52.98 51.54 51.81 133,338 -0.01(-0.03%)
Aug 19, 2005 50.79 52.08 50.67 51.82 73,489 +1.15(+2.26%)
Aug 18, 2005 51.14 51.14 50.48 50.68 76,203 -0.55(-1.06%)
Aug 17, 2005 51.58 51.61 50.73 51.22 86,691 -0.44(-0.84%)
Aug 16, 2005 51.67 51.91 51.28 51.66 64,762 -0.01(-0.03%)
Aug 15, 2005 51.47 51.81 51.16 51.67 86,838 +0.20(+0.40%)
Aug 12, 2005 51.20 51.70 50.99 51.47 57,061 +0.19(+0.37%)
Aug 11, 2005 50.99 51.73 50.98 51.28 103,927 -0.22(-0.42%)
Aug 10, 2005 51.13 51.81 51.12 51.50 97,179 +0.98(+1.94%)
Aug 09, 2005 51.16 51.16 49.83 50.52 126,443 -0.61(-1.20%)
Aug 08, 2005 50.90 51.27 50.79 51.13 143,312 +0.55(+1.08%)
Aug 05, 2005 53.99 53.99 50.45 50.58 303,347 -3.44(-6.36%)
Aug 04, 2005 52.77 54.10 52.77 54.02 122,850 +1.38(+2.62%)
Aug 03, 2005 52.63 53.08 52.37 52.64 84,051 +0.15(+0.29%)
Aug 02, 2005 52.63 53.11 52.40 52.49 109,868 -0.07(-0.13%)
Aug 01, 2005 52.29 53.64 52.29 52.56 83,978 -0.20(-0.39%)
Jul 29, 2005 53.38 53.71 52.52 52.77 72,536 -0.30(-0.57%)
Jul 28, 2005 52.49 53.37 52.49 53.07 103,120 +0.57(+1.09%)
Jul 27, 2005 54.07 54.12 52.23 52.49 183,871 -1.66(-3.07%)
Jul 26, 2005 53.80 54.54 53.61 54.16 118,376 +0.16(+0.30%)
Jul 25, 2005 54.28 54.28 53.72 53.99 67,109 -0.33(-0.60%)
Jul 22, 2005 54.47 55.19 54.01 54.32 97,913 -0.30(-0.55%)
Jul 21, 2005 54.20 55.15 54.09 54.62 90,358 +0.40(+0.73%)
Jul 20, 2005 53.17 54.82 53.17 54.22 158,421 +0.72(+1.35%)
Jul 19, 2005 54.16 54.52 53.38 53.50 172,796 -0.70(-1.28%)
Jul 18, 2005 54.22 54.82 53.69 54.20 200,227 -0.55(-1.00%)
Jul 15, 2005 55.77 55.77 54.20 54.74 186,071 -1.02(-1.83%)
Jul 14, 2005 57.33 57.35 55.36 55.77 221,496 -1.30(-2.27%)
Jul 13, 2005 57.40 59.28 56.99 57.06 381,385 -0.19(-0.33%)
Jul 12, 2005 57.12 57.48 56.05 57.25 168,176 +0.23(+0.41%)
Jul 11, 2005 57.33 57.54 56.49 57.02 115,442 -0.19(-0.33%)
Jul 08, 2005 56.92 57.74 56.58 57.21 165,462 +1.05(+1.87%)
Jul 07, 2005 56.24 56.91 55.85 56.16 171,183 -0.76(-1.34%)
Jul 06, 2005 57.13 57.26 56.04 56.92 233,231 -0.25(-0.43%)
Jul 05, 2005 54.06 57.39 53.92 57.17 635,153 +3.34(+6.21%)
Jul 01, 2005 53.20 54.12 53.05 53.83 212,255 +0.97(+1.83%)
Jun 30, 2005 52.38 52.87 52.17 52.86 139,939 +0.23(+0.44%)
Jun 29, 2005 51.89 52.83 51.69 52.63 236,312 +0.89(+1.71%)
Jun 28, 2005 48.81 51.74 48.81 51.74 239,759 +1.64(+3.27%)
Jun 27, 2005 50.02 50.37 48.78 50.11 174,410 -0.18(-0.35%)
Jun 24, 2005 50.60 50.67 50.04 50.28 125,050 -0.31(-0.62%)
Jun 23, 2005 51.01 51.77 50.26 50.60 273,423 -0.34(-0.67%)
Jun 22, 2005 50.79 51.40 50.17 50.94 322,343 +0.78(+1.55%)
Jun 21, 2005 51.80 52.02 50.05 50.16 270,856 -2.17(-4.14%)
Jun 20, 2005 51.81 52.63 51.14 52.33 237,338 +0.01(+0.03%)
Jun 17, 2005 52.26 52.56 52.21 52.32 129,230 +0.33(+0.63%)
Jun 16, 2005 53.58 53.60 51.82 51.99 303,494 -1.79(-3.32%)
Jun 15, 2005 53.58 54.13 53.58 53.77 149,253 +0.18(+0.33%)
Jun 14, 2005 53.58 53.80 53.49 53.60 38,945 -0.11(-0.20%)
Jun 13, 2005 54.20 54.21 53.11 53.71 133,631 -0.56(-1.03%)
Jun 10, 2005 54.40 54.69 54.05 54.27 72,096 -0.20(-0.38%)
Jun 09, 2005 54.05 54.57 54.01 54.47 145,513 +0.40(+0.73%)
Jun 08, 2005 54.07 54.29 53.20 54.07 172,210 -0.14(-0.25%)
Jun 07, 2005 54.29 54.54 54.20 54.21 97,619 +0.19(+0.35%)
Jun 06, 2005 53.88 54.40 53.82 54.02 99,453 +0.49(+0.92%)
Jun 03, 2005 53.45 53.88 53.17 53.53 129,084 -0.12(-0.23%)
Jun 02, 2005 53.42 54.28 53.31 53.65 204,114 +0.10(+0.18%)
Jun 01, 2005 53.75 54.48 53.28 53.56 158,494 -0.95(-1.75%)
May 31, 2005 55.27 55.44 54.33 54.51 77,377 -1.04(-1.87%)
May 27, 2005 54.95 55.77 54.85 55.55 98,940 +0.50(+0.92%)
May 26, 2005 54.74 55.08 54.61 55.04 94,319 +0.64(+1.18%)
May 25, 2005 52.63 54.74 52.52 54.40 205,287 +1.70(+3.23%)
May 24, 2005 52.42 52.93 52.42 52.70 123,290 +0.48(+0.91%)
May 23, 2005 51.59 52.56 51.47 52.22 126,957 +0.76(+1.48%)
May 20, 2005 51.97 52.44 51.46 51.46 100,553 -0.50(-0.97%)
May 19, 2005 51.10 52.11 49.49 51.96 155,927 +0.83(+1.63%)
May 18, 2005 52.11 53.11 50.94 51.13 156,734 -0.91(-1.76%)
May 17, 2005 50.99 52.27 50.83 52.04 101,360 +0.95(+1.87%)
May 16, 2005 51.61 52.49 50.67 51.09 176,904 -1.06(-2.04%)
May 13, 2005 52.97 53.17 51.81 52.15 249,440 -1.16(-2.17%)
May 12, 2005 54.20 54.81 52.49 53.31 212,035 -1.72(-3.12%)
May 11, 2005 55.89 55.89 54.27 55.03 142,652 -0.25(-0.44%)
May 10, 2005 55.38 56.20 55.10 55.27 205,141 -0.10(-0.17%)
May 09, 2005 54.99 55.44 54.51 55.37 54,127 +0.72(+1.32%)
May 06, 2005 55.17 55.42 54.54 54.65 61,535 +0.00(+0.00%)
May 05, 2005 54.33 55.29 53.99 54.65 126,883 +1.55(+2.93%)
May 04, 2005 52.62 53.44 52.62 53.09 84,711 +0.48(+0.91%)
May 03, 2005 53.05 53.65 52.21 52.62 123,803 -0.42(-0.80%)
May 02, 2005 52.56 53.26 52.15 53.04 57,061 +0.82(+1.57%)
Apr 29, 2005 52.11 53.07 51.88 52.22 137,958 +0.29(+0.55%)
Apr 28, 2005 53.86 54.36 51.54 51.93 245,626 -1.99(-3.69%)
Apr 27, 2005 55.40 55.47 53.65 53.92 135,318 -1.47(-2.66%)
Apr 26, 2005 55.41 56.38 55.11 55.40 98,060 -0.65(-1.17%)
Apr 25, 2005 55.42 56.79 55.26 56.05 97,033 +0.63(+1.13%)
Apr 22, 2005 56.16 56.16 54.85 55.42 109,794 -0.27(-0.49%)
Apr 21, 2005 54.27 55.90 54.27 55.70 191,939 +1.35(+2.48%)
Apr 20, 2005 55.71 56.17 54.06 54.35 143,972 -1.30(-2.33%)
Apr 19, 2005 54.52 55.86 54.52 55.64 216,729 +1.51(+2.80%)
Apr 18, 2005 53.43 54.28 52.45 54.13 230,224 +0.70(+1.30%)
Apr 15, 2005 53.64 56.47 53.17 53.43 365,103 -0.56(-1.04%)
Apr 14, 2005 57.52 57.62 53.61 53.99 424,951 -2.92(-5.13%)
Apr 13, 2005 59.91 59.91 56.72 56.91 306,355 -4.31(-7.04%)
Apr 12, 2005 60.88 61.49 59.72 61.22 208,515 +0.35(+0.58%)
Apr 11, 2005 60.95 61.70 59.99 60.86 153,067 -0.22(-0.36%)
Apr 08, 2005 62.58 62.73 60.95 61.08 167,369 -1.47(-2.35%)
Apr 07, 2005 62.04 62.86 61.83 62.56 307,528 +1.05(+1.71%)
Apr 06, 2005 61.29 62.01 61.27 61.51 182,404 +0.27(+0.45%)
Apr 05, 2005 61.04 61.68 60.48 61.23 84,051 -0.26(-0.42%)
Apr 04, 2005 60.89 61.97 60.89 61.49 150,867 +0.63(+1.03%)
Apr 01, 2005 60.88 61.40 60.16 60.86 160,695 +0.83(+1.39%)
Mar 31, 2005 59.24 60.36 59.24 60.03 219,809 +1.45(+2.47%)
Mar 30, 2005 58.01 59.15 56.86 58.59 170,303 +0.74(+1.27%)
Mar 29, 2005 59.45 60.26 57.74 57.85 320,876 -1.35(-2.28%)
Mar 28, 2005 59.99 59.99 59.16 59.20 166,122 +0.10(+0.16%)
Mar 24, 2005 56.86 59.34 56.86 59.11 261,688 +2.25(+3.96%)
Mar 23, 2005 58.42 58.90 56.65 56.86 354,101 -2.07(-3.52%)
Mar 22, 2005 58.36 59.65 58.36 58.93 365,689 +1.02(+1.77%)
Mar 21, 2005 57.82 58.08 56.95 57.91 204,847 +0.14(+0.24%)
Mar 18, 2005 58.14 58.29 56.72 57.77 359,162 +0.82(+1.44%)
Mar 17, 2005 56.45 57.26 56.31 56.95 253,694 +1.50(+2.70%)
Mar 16, 2005 55.36 55.56 54.51 55.45 218,489 +0.05(+0.10%)
Mar 15, 2005 55.32 56.58 54.89 55.40 389,306 +0.72(+1.32%)
Mar 14, 2005 53.86 55.08 53.30 54.67 428,765 +2.25(+4.29%)
Mar 11, 2005 51.33 52.74 51.33 52.42 178,810 +1.30(+2.53%)
Mar 10, 2005 52.67 52.67 49.22 51.13 232,791 -1.54(-2.93%)
Mar 09, 2005 52.77 53.24 52.29 52.67 92,779 -0.22(-0.41%)
Mar 08, 2005 54.16 54.88 52.64 52.89 149,987 -1.61(-2.95%)
Mar 07, 2005 53.69 54.88 53.00 54.50 185,265 -0.03(-0.05%)
Mar 04, 2005 53.17 55.10 53.04 54.52 100,113 +0.70(+1.29%)
Mar 03, 2005 52.67 54.29 52.42 53.83 202,134 +1.16(+2.20%)
Mar 02, 2005 53.34 53.69 52.55 52.67 255,674 -0.65(-1.23%)
Mar 01, 2005 56.19 57.13 53.26 53.32 381,385 -3.35(-5.92%)
Feb 28, 2005 57.46 57.61 55.47 56.68 258,975 +0.64(+1.14%)
Feb 25, 2005 55.90 56.04 55.22 56.04 256,848 +0.94(+1.71%)
Feb 24, 2005 55.29 55.63 54.54 55.09 214,969 +0.95(+1.76%)
Feb 23, 2005 53.38 54.74 52.87 54.14 200,740 +1.55(+2.96%)
Feb 22, 2005 53.32 53.50 52.49 52.59 126,077 -0.38(-0.72%)
Feb 18, 2005 52.51 53.17 52.10 52.97 115,955 +0.46(+0.88%)
Feb 17, 2005 52.68 53.19 51.88 52.51 171,403 +0.16(+0.31%)
Feb 16, 2005 52.02 52.34 51.09 52.34 259,488 -0.76(-1.44%)
Feb 15, 2005 53.84 54.07 52.78 53.11 118,449 -0.38(-0.71%)
Feb 14, 2005 52.97 53.53 52.49 53.49 150,720 +1.35(+2.59%)
Feb 11, 2005 51.76 52.38 51.27 52.14 107,301 +0.46(+0.90%)
Feb 10, 2005 51.20 51.85 50.86 51.67 137,592 +1.24(+2.46%)
Feb 09, 2005 50.79 51.66 50.27 50.43 137,518 -0.03(-0.05%)
Feb 08, 2005 50.15 50.61 49.63 50.46 90,725 +0.05(+0.11%)
Feb 07, 2005 50.38 51.12 50.13 50.41 105,687 +0.10(+0.19%)
Feb 04, 2005 51.46 51.77 49.85 50.31 272,103 -1.15(-2.23%)
Feb 03, 2005 52.00 52.00 50.72 51.46 170,083 -0.12(-0.24%)
Feb 02, 2005 50.99 52.02 50.90 51.58 231,251 +0.86(+1.69%)
Feb 01, 2005 49.33 50.86 49.33 50.72 186,292 +1.70(+3.48%)
Jan 31, 2005 48.06 49.34 47.79 49.02 215,776 +1.61(+3.39%)
Jan 28, 2005 47.31 47.84 46.78 47.41 130,771 +0.16(+0.35%)
Jan 27, 2005 46.70 48.03 46.49 47.24 240,052 +1.15(+2.48%)
Jan 26, 2005 45.81 46.36 45.81 46.10 116,469 +0.42(+0.93%)
Jan 25, 2005 45.68 46.56 45.47 45.68 111,115 +0.50(+1.12%)
Jan 24, 2005 46.36 46.83 44.84 45.17 128,350 -1.05(-2.27%)
Jan 21, 2005 46.38 47.20 45.91 46.22 118,082 -0.19(-0.41%)
Jan 20, 2005 47.48 47.49 46.13 46.41 160,768 -1.31(-2.74%)
Jan 19, 2005 48.74 48.74 47.52 47.72 179,691 -0.41(-0.85%)
Jan 18, 2005 48.88 49.08 47.72 48.13 294,400 -0.07(-0.14%)
Jan 14, 2005 46.06 48.32 46.06 48.20 435,952 +3.27(+7.28%)
Jan 13, 2005 44.91 45.95 44.86 44.93 297,847 -0.07(-0.15%)
Jan 12, 2005 45.65 45.91 44.42 44.99 251,127 -0.97(-2.11%)
Jan 11, 2005 46.29 46.30 45.08 45.96 159,815 -0.26(-0.56%)
Jan 10, 2005 45.66 46.48 45.40 46.22 164,215 +1.24(+2.76%)
Jan 07, 2005 46.34 46.34 44.86 44.98 161,722 -0.97(-2.11%)
Jan 06, 2005 45.40 46.19 45.23 45.95 226,777 +1.02(+2.28%)
Jan 05, 2005 44.52 45.27 44.45 44.93 245,773 +0.89(+2.01%)
Jan 04, 2005 45.74 46.33 43.02 44.04 346,767 -1.43(-3.15%)
Jan 03, 2005 48.81 48.81 45.25 45.47 375,444 -3.33(-6.82%)
Dec 31, 2004 47.95 49.04 47.91 48.80 144,779 +0.64(+1.33%)
Dec 30, 2004 47.83 48.20 47.07 48.16 131,284 +0.31(+0.66%)
Dec 29, 2004 48.83 48.83 47.33 47.84 180,937 -0.97(-1.98%)
Dec 28, 2004 46.89 48.95 46.81 48.81 241,226 +1.65(+3.50%)
Dec 27, 2004 50.79 50.79 47.04 47.16 530,272 -4.19(-8.15%)
Dec 23, 2004 51.82 51.82 50.19 51.35 212,622 -0.49(-0.95%)
Dec 22, 2004 51.25 52.14 50.45 51.84 129,377 +0.64(+1.25%)
Dec 21, 2004 51.25 51.73 50.65 51.20 178,004 -0.29(-0.56%)
Dec 20, 2004 51.81 52.82 51.21 51.48 115,955 -0.44(-0.84%)
Dec 17, 2004 52.77 53.38 51.66 51.92 102,680 -0.72(-1.37%)
Dec 16, 2004 53.02 53.16 52.52 52.64 124,683 -0.31(-0.59%)
Dec 15, 2004 51.85 53.02 51.78 52.96 129,524 +1.13(+2.18%)
Dec 14, 2004 51.61 52.70 51.40 51.82 275,990 -1.70(-3.18%)
Dec 13, 2004 50.87 53.76 50.83 53.53 218,709 +2.96(+5.85%)
Dec 10, 2004 51.33 51.74 50.22 50.57 213,649 -0.64(-1.25%)
Dec 09, 2004 52.68 52.77 50.04 51.21 245,920 -1.81(-3.42%)
Dec 08, 2004 51.13 53.77 50.61 53.02 300,634 +1.73(+3.38%)
Dec 07, 2004 54.54 54.88 51.13 51.29 291,906 -2.77(-5.12%)
Dec 06, 2004 54.54 54.81 52.92 54.06 141,259 +0.26(+0.48%)
Dec 03, 2004 51.03 53.97 51.02 53.80 269,610 +2.33(+4.53%)
Dec 02, 2004 54.54 55.08 51.02 51.47 447,687 -3.12(-5.72%)
Dec 01, 2004 57.61 58.56 53.88 54.59 373,317 -3.01(-5.23%)
Nov 30, 2004 57.26 58.49 56.58 57.61 198,760 +0.26(+0.45%)
Nov 29, 2004 57.26 59.27 57.20 57.35 305,034 -1.85(-3.13%)
Nov 26, 2004 59.00 59.71 58.90 59.20 82,657 +0.20(+0.35%)
Nov 24, 2004 59.91 59.91 58.16 59.00 119,256 +0.04(+0.07%)
Nov 23, 2004 58.01 59.24 57.93 58.96 240,126 +1.69(+2.95%)
Nov 22, 2004 54.54 57.26 54.54 57.26 149,913 +2.75(+5.05%)
Nov 19, 2004 54.16 54.87 54.16 54.51 122,189 -0.30(-0.55%)
Nov 18, 2004 55.22 55.87 54.40 54.81 153,727 -0.83(-1.49%)
Nov 17, 2004 55.32 56.23 55.32 55.64 139,278 +0.46(+0.84%)
Nov 16, 2004 55.06 56.11 54.99 55.18 129,670 -0.01(-0.02%)
Nov 15, 2004 56.39 56.72 54.76 55.19 211,008 -0.64(-1.15%)
Nov 12, 2004 56.27 56.27 55.36 55.83 122,116 +0.11(+0.20%)
Nov 11, 2004 55.14 56.42 54.89 55.72 114,488 +0.45(+0.81%)
Nov 10, 2004 54.47 55.81 54.46 55.27 136,565 +1.08(+1.99%)
Nov 09, 2004 55.07 55.10 53.80 54.20 115,369 -0.71(-1.29%)
Nov 08, 2004 54.54 55.11 53.64 54.91 181,451 +1.58(+2.97%)
Nov 05, 2004 52.90 53.99 52.70 53.32 222,156 +1.58(+3.06%)
Nov 04, 2004 50.99 52.47 50.45 51.74 187,245 +0.86(+1.69%)
Nov 03, 2004 50.35 51.33 50.35 50.88 188,198 +1.34(+2.70%)
Nov 02, 2004 50.52 51.61 48.61 49.55 233,891 -0.72(-1.44%)
Nov 01, 2004 51.29 52.08 50.05 50.27 158,421 -0.72(-1.42%)
Oct 29, 2004 49.29 51.13 49.29 50.99 104,367 +1.70(+3.46%)
Oct 28, 2004 50.45 50.46 48.63 49.29 250,760 -2.10(-4.09%)
Oct 27, 2004 53.73 54.05 50.58 51.39 336,279 -2.05(-3.83%)
Oct 26, 2004 51.81 53.43 51.67 53.43 112,288 +1.62(+3.13%)
Oct 25, 2004 51.81 52.08 50.61 51.81 113,168 -0.31(-0.60%)
Oct 22, 2004 52.30 52.90 51.99 52.12 156,808 -0.03(-0.05%)
Oct 21, 2004 51.40 52.29 50.22 52.15 148,593 +1.09(+2.14%)
Oct 20, 2004 49.02 51.13 49.02 51.06 134,364 +2.15(+4.40%)
Oct 19, 2004 48.80 50.08 47.93 48.91 154,461 +0.11(+0.22%)
Oct 18, 2004 50.02 50.86 48.68 48.80 253,107 -2.40(-4.69%)
Oct 15, 2004 51.01 51.33 49.90 51.20 141,552 +0.82(+1.62%)
Oct 14, 2004 47.94 50.38 47.87 50.38 231,984 +2.32(+4.82%)
Oct 13, 2004 49.71 49.93 44.73 48.06 709,596 -1.65(-3.32%)
Oct 12, 2004 50.58 50.67 48.50 49.71 380,798 -1.15(-2.25%)
Oct 11, 2004 52.97 52.97 50.26 50.86 496,314 -3.63(-6.66%)
Oct 08, 2004 54.13 55.03 52.45 54.48 306,281 +0.34(+0.63%)
Oct 07, 2004 55.77 56.27 52.49 54.14 308,041 -1.35(-2.43%)
Oct 06, 2004 55.90 56.69 54.87 55.49 383,072 +1.17(+2.16%)
Oct 05, 2004 53.11 54.40 53.11 54.32 361,655 +2.45(+4.73%)
Oct 04, 2004 50.17 51.95 50.17 51.87 211,008 +2.00(+4.02%)
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.