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

Stage Stores (NY: SSI )

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 (%)
May 31, 2006 20.30 21.79 20.30 21.70 354,000 +1.51(+7.46%)
May 30, 2006 20.80 20.80 20.19 20.19 110,900 -0.65(-3.10%)
May 26, 2006 20.77 20.93 20.68 20.84 52,100 +0.21(+1.03%)
May 25, 2006 20.95 21.03 20.48 20.63 165,000 -0.17(-0.83%)
May 24, 2006 20.87 20.91 20.13 20.80 219,900 +0.00(+0.00%)
May 23, 2006 21.04 21.16 20.61 20.80 209,900 -0.11(-0.51%)
May 22, 2006 20.87 21.24 20.40 20.91 181,500 -0.03(-0.13%)
May 19, 2006 21.07 21.20 20.67 20.93 187,600 -0.15(-0.73%)
May 18, 2006 21.75 22.13 20.93 21.09 464,100 +0.47(+2.30%)
May 17, 2006 20.80 20.80 20.47 20.61 114,500 -0.25(-1.21%)
May 16, 2006 20.70 21.06 20.67 20.87 82,700 +0.17(+0.81%)
May 15, 2006 20.34 20.90 20.07 20.70 165,000 +0.19(+0.94%)
May 12, 2006 21.17 21.17 20.47 20.51 155,000 -0.66(-3.12%)
May 11, 2006 21.47 21.49 20.77 21.17 203,400 -0.19(-0.90%)
May 10, 2006 21.90 21.90 21.11 21.36 248,200 -0.45(-2.05%)
May 09, 2006 21.88 21.91 21.45 21.81 222,600 -0.07(-0.30%)
May 08, 2006 22.33 22.33 21.85 21.87 122,000 -0.45(-2.03%)
May 05, 2006 22.66 22.96 22.03 22.33 219,900 -0.33(-1.47%)
May 04, 2006 21.48 22.67 21.48 22.66 415,600 +1.33(+6.22%)
May 03, 2006 20.96 21.43 20.96 21.33 312,000 +0.36(+1.72%)
May 02, 2006 20.67 21.00 20.55 20.97 308,900 +0.23(+1.12%)
May 01, 2006 20.84 20.96 20.51 20.74 156,400 -0.10(-0.48%)
Apr 28, 2006 20.17 20.88 20.10 20.84 146,800 +0.61(+3.00%)
Apr 27, 2006 20.00 20.50 19.87 20.23 110,000 +0.18(+0.90%)
Apr 26, 2006 20.21 20.53 20.05 20.05 149,500 -0.15(-0.76%)
Apr 25, 2006 20.58 20.58 20.13 20.21 147,500 -0.43(-2.10%)
Apr 24, 2006 20.60 20.64 20.42 20.64 154,400 +0.01(+0.03%)
Apr 21, 2006 20.92 20.92 20.59 20.63 225,600 +0.14(+0.68%)
Apr 20, 2006 20.13 20.61 20.10 20.49 137,700 +0.23(+1.12%)
Apr 19, 2006 19.97 20.31 19.83 20.27 207,000 +0.29(+1.47%)
Apr 18, 2006 19.27 20.00 19.33 19.97 95,900 +0.71(+3.67%)
Apr 17, 2006 19.53 19.87 19.27 19.27 131,200 -0.27(-1.36%)
Apr 13, 2006 19.01 19.73 19.07 19.53 155,400 +0.53(+2.77%)
Apr 12, 2006 18.83 19.20 18.83 19.01 126,700 +0.18(+0.96%)
Apr 11, 2006 19.23 19.31 18.74 18.83 141,700 -0.41(-2.11%)
Apr 10, 2006 19.03 19.41 19.01 19.23 143,600 +0.29(+1.51%)
Apr 07, 2006 19.39 19.63 18.93 18.95 142,400 -0.44(-2.27%)
Apr 06, 2006 19.33 19.67 19.23 19.39 287,300 -0.06(-0.31%)
Apr 05, 2006 19.33 19.53 19.12 19.45 97,100 +0.13(+0.69%)
Apr 04, 2006 19.30 19.63 19.22 19.31 147,100 -0.01(-0.07%)
Apr 03, 2006 19.83 19.83 19.25 19.33 117,200 -0.51(-2.55%)
Mar 31, 2006 19.55 19.89 19.42 19.83 144,700 +0.41(+2.13%)
Mar 30, 2006 19.59 19.60 19.41 19.42 175,300 -0.03(-0.14%)
Mar 29, 2006 19.43 19.63 19.09 19.45 318,200 +0.35(+1.85%)
Mar 28, 2006 18.75 19.13 18.67 19.09 109,200 +0.17(+0.92%)
Mar 27, 2006 19.00 19.00 18.62 18.92 82,300 +0.07(+0.39%)
Mar 24, 2006 19.03 19.03 18.69 18.85 106,600 -0.24(-1.26%)
Mar 23, 2006 19.30 19.30 18.87 19.09 130,600 -0.25(-1.28%)
Mar 22, 2006 19.41 19.60 19.03 19.33 112,100 -0.03(-0.14%)
Mar 21, 2006 19.80 20.03 19.35 19.36 116,300 -0.51(-2.55%)
Mar 20, 2006 19.59 19.87 19.42 19.87 161,900 +0.27(+1.40%)
Mar 17, 2006 19.31 19.65 19.01 19.59 305,300 +0.41(+2.15%)
Mar 16, 2006 18.73 19.19 18.73 19.18 82,700 -8.89(-31.67%)
Mar 15, 2006 28.30 28.31 27.96 28.07 265,200 -0.12(-0.43%)
Mar 14, 2006 28.21 28.74 27.83 28.19 604,200 +0.05(+0.18%)
Mar 13, 2006 28.19 28.39 27.95 28.14 351,700 +0.16(+0.57%)
Mar 10, 2006 27.45 28.12 27.33 27.98 539,100 +0.60(+2.19%)
Mar 09, 2006 27.25 27.38 26.70 27.38 573,300 -0.89(-3.15%)
Mar 08, 2006 27.72 28.50 27.23 28.27 374,800 +0.63(+2.28%)
Mar 07, 2006 27.78 27.85 27.26 27.64 181,500 -0.35(-1.25%)
Mar 06, 2006 28.71 28.71 27.80 27.99 211,900 -0.76(-2.64%)
Mar 03, 2006 28.85 29.37 28.72 28.75 129,300 -0.38(-1.30%)
Mar 02, 2006 29.25 29.37 28.37 29.13 282,300 -0.39(-1.32%)
Mar 01, 2006 29.31 29.80 28.98 29.52 131,500 +0.36(+1.23%)
Feb 28, 2006 29.76 30.13 29.04 29.16 163,800 -0.67(-2.25%)
Feb 27, 2006 29.86 30.30 29.72 29.83 146,200 -0.03(-0.10%)
Feb 24, 2006 29.29 29.95 28.85 29.86 245,100 +0.72(+2.47%)
Feb 23, 2006 29.12 29.49 28.73 29.14 162,600 -0.15(-0.51%)
Feb 22, 2006 29.00 29.36 28.74 29.29 272,400 +0.41(+1.42%)
Feb 21, 2006 28.25 28.95 28.01 28.88 243,600 +0.77(+2.74%)
Feb 17, 2006 28.45 28.65 27.22 28.11 282,400 -0.42(-1.47%)
Feb 16, 2006 28.15 28.53 27.99 28.53 135,600 +0.43(+1.53%)
Feb 15, 2006 28.25 28.39 27.81 28.10 164,100 -0.10(-0.35%)
Feb 14, 2006 27.99 28.53 27.63 28.20 179,100 +0.37(+1.33%)
Feb 13, 2006 27.92 28.06 27.55 27.83 161,100 -0.34(-1.21%)
Feb 10, 2006 28.33 28.33 27.50 28.17 240,900 -0.30(-1.05%)
Feb 09, 2006 28.53 29.03 28.05 28.47 296,800 +0.15(+0.53%)
Feb 08, 2006 28.31 28.48 27.92 28.32 148,600 +0.17(+0.60%)
Feb 07, 2006 28.35 29.02 28.00 28.15 230,100 -0.27(-0.95%)
Feb 06, 2006 28.47 28.59 27.87 28.42 261,400 -0.06(-0.21%)
Feb 03, 2006 28.20 28.69 27.80 28.48 276,400 +0.41(+1.46%)
Feb 02, 2006 29.13 29.13 27.46 28.07 1,010,400 -1.86(-6.21%)
Feb 01, 2006 29.60 30.64 29.60 29.93 501,000 +0.24(+0.81%)
Jan 31, 2006 29.89 30.34 29.53 29.69 310,500 +0.08(+0.27%)
Jan 30, 2006 29.64 30.00 29.44 29.61 129,100 -0.17(-0.57%)
Jan 27, 2006 29.70 29.98 29.44 29.78 148,800 +0.26(+0.88%)
Jan 26, 2006 29.53 29.59 29.16 29.52 455,100 +0.16(+0.54%)
Jan 25, 2006 29.43 29.44 29.02 29.36 201,600 +0.00(+0.00%)
Jan 24, 2006 29.34 29.71 29.17 29.36 169,800 +0.18(+0.62%)
Jan 23, 2006 29.05 29.53 29.02 29.18 186,100 +0.09(+0.31%)
Jan 20, 2006 30.22 30.22 29.01 29.09 254,800 -0.93(-3.10%)
Jan 19, 2006 29.70 30.26 29.51 30.02 241,900 +0.52(+1.76%)
Jan 18, 2006 29.28 30.10 29.03 29.50 281,400 -0.12(-0.41%)
Jan 17, 2006 29.83 29.98 28.83 29.62 378,100 -0.48(-1.59%)
Jan 13, 2006 30.15 30.75 30.07 30.10 216,900 -0.15(-0.50%)
Jan 12, 2006 30.72 30.73 30.25 30.25 199,800 -0.39(-1.27%)
Jan 11, 2006 30.81 31.25 30.45 30.64 257,400 -0.34(-1.10%)
Jan 10, 2006 30.90 31.30 30.60 30.98 218,500 -0.28(-0.90%)
Jan 09, 2006 30.92 31.33 30.54 31.26 453,300 +0.58(+1.89%)
Jan 06, 2006 30.00 30.81 29.89 30.68 436,600 +0.76(+2.54%)
Jan 05, 2006 30.30 30.30 29.20 29.92 423,400 -0.13(-0.43%)
Jan 04, 2006 29.79 30.17 29.58 30.05 333,600 +0.32(+1.08%)
Jan 03, 2006 29.85 29.85 28.42 29.73 404,200 -0.05(-0.17%)
Dec 30, 2005 30.16 30.42 29.60 29.78 306,400 -0.53(-1.75%)
Dec 29, 2005 29.94 30.60 29.58 30.31 416,800 +0.27(+0.90%)
Dec 28, 2005 29.46 30.22 29.46 30.04 487,800 +0.90(+3.09%)
Dec 23, 2005 28.75 29.19 28.62 29.14 233,700 +0.20(+0.69%)
Dec 22, 2005 29.06 29.09 28.61 28.94 175,900 +0.05(+0.17%)
Dec 21, 2005 29.00 29.26 28.55 28.89 221,500 +0.12(+0.42%)
Dec 20, 2005 28.19 29.10 28.19 28.77 323,100 +0.43(+1.52%)
Dec 19, 2005 28.36 28.72 28.03 28.34 261,700 -0.12(-0.42%)
Dec 16, 2005 28.60 29.10 28.34 28.46 609,000 -0.07(-0.25%)
Dec 15, 2005 29.60 29.81 28.30 28.53 337,800 -1.19(-4.00%)
Dec 14, 2005 29.30 30.02 29.30 29.72 214,900 +0.25(+0.85%)
Dec 13, 2005 30.02 30.02 29.20 29.47 158,200 -0.43(-1.44%)
Dec 12, 2005 30.32 30.47 29.63 29.90 139,200 -0.11(-0.37%)
Dec 09, 2005 29.99 30.07 29.25 30.01 184,500 +0.24(+0.81%)
Dec 08, 2005 29.95 30.10 29.37 29.77 183,900 -0.30(-1.00%)
Dec 07, 2005 30.51 30.84 29.96 30.07 220,200 -0.45(-1.47%)
Dec 06, 2005 30.01 30.89 29.91 30.52 242,400 +0.59(+1.97%)
Dec 05, 2005 30.28 30.28 29.53 29.93 169,200 -0.57(-1.87%)
Dec 02, 2005 30.29 30.71 29.96 30.50 148,900 +0.04(+0.13%)
Dec 01, 2005 30.41 31.08 29.64 30.46 265,200 +0.55(+1.84%)
Nov 30, 2005 30.33 30.68 29.63 29.91 363,600 -0.17(-0.57%)
Nov 29, 2005 30.56 30.75 29.95 30.08 238,200 -0.27(-0.89%)
Nov 28, 2005 30.75 30.95 30.04 30.35 187,000 -0.59(-1.91%)
Nov 25, 2005 30.84 30.98 30.42 30.94 95,500 -0.12(-0.39%)
Nov 23, 2005 30.84 31.23 30.78 31.06 74,800 -0.01(-0.03%)
Nov 22, 2005 30.88 31.37 30.81 31.07 196,300 -0.03(-0.10%)
Nov 21, 2005 30.01 31.12 30.00 31.10 271,600 +0.59(+1.93%)
Nov 18, 2005 31.50 31.73 30.01 30.51 301,200 -0.60(-1.93%)
Nov 17, 2005 31.38 31.48 30.06 31.11 388,000 +0.32(+1.04%)
Nov 16, 2005 30.25 30.82 29.72 30.79 231,600 +0.77(+2.56%)
Nov 15, 2005 31.01 31.01 29.82 30.02 208,800 -0.85(-2.75%)
Nov 14, 2005 31.45 31.45 30.75 30.87 240,700 -0.40(-1.28%)
Nov 11, 2005 30.95 31.69 30.61 31.27 671,500 +0.32(+1.03%)
Nov 10, 2005 30.65 30.99 29.88 30.95 532,600 +0.47(+1.54%)
Nov 09, 2005 30.12 30.68 29.83 30.48 351,600 +0.61(+2.04%)
Nov 08, 2005 29.87 30.18 29.34 29.87 185,800 -0.30(-0.99%)
Nov 07, 2005 29.30 30.45 29.30 30.17 334,000 +0.17(+0.57%)
Nov 04, 2005 30.35 30.35 29.33 30.00 462,900 -0.35(-1.15%)
Nov 03, 2005 29.33 32.39 29.25 30.35 1,885,200 +2.30(+8.20%)
Nov 02, 2005 27.40 28.15 27.30 28.05 285,700 +0.66(+2.41%)
Nov 01, 2005 27.44 27.84 27.21 27.39 203,800 -0.33(-1.19%)
Oct 31, 2005 26.61 27.77 26.61 27.72 376,200 +1.18(+4.45%)
Oct 28, 2005 25.94 26.55 25.64 26.54 408,000 +0.68(+2.63%)
Oct 27, 2005 26.62 26.72 25.86 25.86 617,500 -1.01(-3.76%)
Oct 26, 2005 27.10 27.50 26.56 26.87 341,400 -0.31(-1.14%)
Oct 25, 2005 26.94 27.29 26.94 27.18 295,600 +0.08(+0.30%)
Oct 24, 2005 26.49 27.19 26.49 27.10 522,100 +0.55(+2.07%)
Oct 21, 2005 26.12 26.88 26.12 26.55 276,100 +0.30(+1.14%)
Oct 20, 2005 26.33 26.99 26.00 26.25 300,100 -0.33(-1.24%)
Oct 19, 2005 25.76 26.74 25.50 26.58 496,800 +0.69(+2.67%)
Oct 18, 2005 25.74 26.22 25.72 25.89 276,700 -0.02(-0.08%)
Oct 17, 2005 26.02 26.20 25.70 25.91 271,200 -0.18(-0.69%)
Oct 14, 2005 25.53 26.49 25.52 26.09 592,000 +0.43(+1.68%)
Oct 13, 2005 25.03 26.40 25.01 25.66 449,100 +0.50(+1.99%)
Oct 12, 2005 26.00 26.04 24.81 25.16 534,900 -0.94(-3.60%)
Oct 11, 2005 26.80 27.05 26.06 26.10 381,100 -0.43(-1.62%)
Oct 10, 2005 26.56 26.80 26.09 26.53 549,700 +0.04(+0.15%)
Oct 07, 2005 26.27 26.73 25.68 26.49 442,000 +0.51(+1.96%)
Oct 06, 2005 25.08 26.53 25.00 25.98 462,700 +0.34(+1.33%)
Oct 05, 2005 25.73 25.96 24.80 25.64 719,500 -0.17(-0.66%)
Oct 04, 2005 26.50 26.57 25.63 25.81 560,700 -0.90(-3.37%)
Oct 03, 2005 26.74 27.19 26.57 26.71 358,300 -0.16(-0.60%)
Sep 30, 2005 26.65 26.99 26.31 26.87 286,800 +0.03(+0.11%)
Sep 29, 2005 26.30 27.06 26.15 26.84 280,300 +0.37(+1.40%)
Sep 28, 2005 27.13 27.20 26.16 26.47 283,800 +0.57(+2.20%)
Sep 22, 2005 25.93 26.00 23.68 25.90 1,082,400 +0.07(+0.27%)
Sep 21, 2005 27.10 27.10 25.43 25.83 855,700 -1.17(-4.33%)
Sep 20, 2005 28.36 28.97 26.25 27.00 1,340,500 -1.35(-4.76%)
Sep 19, 2005 28.66 28.67 28.28 28.35 531,100 -0.24(-0.84%)
Sep 16, 2005 28.39 28.82 28.35 28.59 585,300 +0.37(+1.31%)
Sep 15, 2005 28.25 28.45 27.95 28.22 403,300 -0.24(-0.84%)
Sep 14, 2005 28.98 28.98 28.30 28.46 280,600 +0.03(+0.11%)
Sep 13, 2005 28.20 28.54 28.00 28.43 221,200 +0.02(+0.07%)
Sep 12, 2005 28.24 28.51 28.05 28.41 525,600 +0.17(+0.60%)
Sep 09, 2005 28.35 28.61 28.16 28.24 211,300 -0.09(-0.32%)
Sep 08, 2005 28.23 28.37 28.06 28.33 312,400 -0.21(-0.74%)
Sep 07, 2005 28.35 28.63 27.96 28.54 303,100 -0.02(-0.07%)
Sep 06, 2005 28.00 28.65 27.69 28.56 389,400 +0.74(+2.66%)
Sep 02, 2005 27.50 28.00 27.50 27.82 301,000 +0.17(+0.61%)
Sep 01, 2005 27.68 27.98 27.58 27.65 306,100 -0.16(-0.58%)
Aug 31, 2005 27.43 28.09 27.31 27.81 754,600 +0.26(+0.94%)
Aug 30, 2005 27.78 27.78 27.13 27.55 570,700 -0.19(-0.68%)
Aug 29, 2005 27.89 27.94 26.82 27.74 468,900 -0.08(-0.29%)
Aug 26, 2005 27.88 28.10 27.40 27.82 265,600 -0.27(-0.96%)
Aug 25, 2005 27.96 28.20 27.78 28.09 251,800 +0.27(+0.97%)
Aug 24, 2005 27.73 28.27 27.45 27.82 432,700 -0.12(-0.43%)
Aug 23, 2005 29.00 29.05 27.50 27.94 410,700 -1.12(-3.85%)
Aug 22, 2005 29.33 29.33 28.03 29.06 579,000 -13.29(-31.38%)
Aug 19, 2005 42.20 42.85 41.57 42.35 178,300 -11.56(-21.45%)
Aug 18, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 17, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 16, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 15, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 12, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 11, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 10, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 09, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 08, 2005 53.91 53.91 53.91 53.91 0 +0.00(+0.00%)
Aug 05, 2005 54.27 55.00 53.83 53.91 477,400 -0.53(-0.97%)
Aug 04, 2005 54.40 55.79 54.31 54.44 558,800 -0.39(-0.71%)
Aug 03, 2005 53.07 55.11 53.07 54.83 768,000 +1.92(+3.63%)
Aug 02, 2005 54.07 54.55 52.59 52.91 534,100 -1.06(-1.96%)
Aug 01, 2005 54.53 54.91 53.65 53.97 404,600 -0.50(-0.92%)
Jul 29, 2005 54.67 54.99 53.85 54.47 299,700 -0.29(-0.54%)
Jul 28, 2005 52.17 55.07 52.13 54.76 549,800 +2.88(+5.55%)
Jul 27, 2005 50.71 51.89 50.40 51.88 254,500 +1.09(+2.15%)
Jul 26, 2005 50.55 51.17 50.51 50.79 172,900 +0.24(+0.47%)
Jul 25, 2005 50.57 51.26 50.29 50.55 204,800 -0.13(-0.25%)
Jul 22, 2005 50.20 50.69 50.20 50.67 271,900 +0.34(+0.68%)
Jul 21, 2005 50.97 50.97 50.19 50.33 235,100 -0.70(-1.37%)
Jul 20, 2005 50.29 51.33 50.13 51.03 233,700 +0.73(+1.46%)
Jul 19, 2005 50.33 50.50 50.15 50.30 205,400 +0.07(+0.13%)
Jul 18, 2005 50.27 50.71 50.11 50.23 213,900 -0.50(-0.99%)
Jul 15, 2005 50.53 50.83 50.13 50.73 182,800 +0.11(+0.21%)
Jul 14, 2005 50.65 51.10 50.47 50.63 469,500 +0.01(+0.01%)
Jul 13, 2005 50.95 51.23 50.35 50.62 517,500 -0.47(-0.91%)
Jul 12, 2005 51.01 51.59 50.99 51.09 282,400 +0.13(+0.26%)
Jul 11, 2005 51.21 51.69 50.35 50.95 328,800 -0.11(-0.22%)
Jul 08, 2005 51.09 51.32 50.71 51.07 305,900 -0.03(-0.05%)
Jul 07, 2005 50.30 51.17 50.00 51.09 364,700 +0.70(+1.39%)
Jul 06, 2005 49.57 50.67 49.57 50.39 341,400 +0.79(+1.60%)
Jul 05, 2005 49.50 50.00 49.09 49.60 704,000 -0.07(-0.13%)
Jul 01, 2005 49.24 49.67 49.11 49.67 119,400 +0.05(+0.09%)
Jun 30, 2005 49.20 50.09 48.98 49.62 392,500 +0.35(+0.72%)
Jun 29, 2005 48.80 49.31 48.80 49.27 1,189,600 +0.31(+0.63%)
Jun 28, 2005 48.57 49.30 48.27 48.96 328,200 +0.55(+1.14%)
Jun 27, 2005 47.70 48.50 47.56 48.41 487,900 +0.41(+0.85%)
Jun 24, 2005 47.53 48.18 47.45 48.00 591,300 +0.39(+0.81%)
Jun 23, 2005 47.13 48.09 47.13 47.61 476,600 +0.31(+0.66%)
Jun 22, 2005 45.44 47.68 45.44 47.30 1,001,100 +1.71(+3.74%)
Jun 21, 2005 45.19 45.73 45.19 45.59 216,000 +0.31(+0.68%)
Jun 20, 2005 45.14 45.71 45.07 45.29 318,600 +0.01(+0.01%)
Jun 17, 2005 45.39 45.67 45.11 45.28 166,300 -0.27(-0.60%)
Jun 16, 2005 44.42 45.85 44.42 45.55 207,500 +1.05(+2.37%)
Jun 15, 2005 44.35 44.53 43.82 44.50 141,000 +0.05(+0.11%)
Jun 14, 2005 43.39 44.75 43.39 44.45 219,700 +0.96(+2.21%)
Jun 13, 2005 43.37 43.79 43.25 43.49 199,600 -0.04(-0.09%)
Jun 10, 2005 43.45 43.92 43.33 43.53 136,500 +0.01(+0.03%)
Jun 09, 2005 43.76 43.76 43.26 43.52 264,500 -0.21(-0.47%)
Jun 08, 2005 44.31 44.75 43.59 43.73 449,000 -0.73(-1.65%)
Jun 07, 2005 43.53 44.72 43.53 44.46 281,300 +0.79(+1.82%)
Jun 06, 2005 43.97 44.10 43.49 43.67 369,400 -0.40(-0.91%)
Jun 03, 2005 43.16 44.49 43.16 44.07 659,700 +0.71(+1.63%)
Jun 02, 2005 42.51 43.72 42.39 43.36 549,100 +0.91(+2.14%)
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.