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

Key Tronic Cp (NQ: KTCC )

4.080 +0.080 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 4.100 4.190 4.050 4.120 37,595 -0.05(-1.20%)
Sep 29, 2005 4.380 4.440 4.060 4.170 63,023 -0.20(-4.58%)
Sep 28, 2005 4.700 4.700 4.280 4.370 41,076 -0.37(-7.80%)
Sep 27, 2005 4.660 4.769 4.440 4.740 36,168 +0.09(+1.94%)
Sep 26, 2005 4.500 4.710 4.500 4.650 24,303 +0.15(+3.33%)
Sep 23, 2005 4.500 4.590 4.430 4.500 30,150 +0.07(+1.58%)
Sep 22, 2005 4.430 4.600 4.270 4.430 48,812 +0.04(+0.91%)
Sep 21, 2005 4.500 4.500 4.340 4.390 86,081 -0.14(-3.09%)
Sep 20, 2005 4.810 5.040 4.430 4.530 124,263 -0.39(-7.93%)
Sep 19, 2005 4.980 5.100 4.700 4.920 51,585 -0.07(-1.40%)
Sep 16, 2005 5.000 5.100 4.880 4.990 39,463 +0.00(+0.00%)
Sep 15, 2005 5.000 5.150 4.950 4.990 67,721 -0.19(-3.67%)
Sep 14, 2005 5.500 5.610 5.140 5.180 91,900 -0.29(-5.30%)
Sep 13, 2005 5.200 5.500 5.100 5.470 308,008 +0.37(+7.25%)
Sep 12, 2005 4.840 5.110 4.820 5.100 43,424 +0.28(+5.81%)
Sep 09, 2005 4.900 4.950 4.800 4.820 57,207 -0.06(-1.23%)
Sep 08, 2005 4.850 5.000 4.850 4.880 30,425 +0.00(+0.00%)
Sep 07, 2005 4.960 5.040 4.800 4.880 58,785 -0.15(-2.98%)
Sep 06, 2005 4.750 5.110 4.700 5.030 94,961 +0.27(+5.67%)
Sep 02, 2005 5.050 5.050 4.760 4.760 73,167 -0.20(-4.03%)
Sep 01, 2005 4.990 5.250 4.760 4.960 112,439 -0.03(-0.60%)
Aug 31, 2005 4.690 5.100 4.600 4.990 88,637 +0.30(+6.40%)
Aug 30, 2005 4.880 4.880 4.690 4.690 59,094 -0.24(-4.87%)
Aug 29, 2005 4.720 5.000 4.650 4.930 107,518 +0.21(+4.45%)
Aug 26, 2005 4.930 5.060 4.700 4.720 162,142 -0.22(-4.45%)
Aug 25, 2005 5.000 5.150 4.900 4.940 245,118 -0.19(-3.70%)
Aug 24, 2005 5.360 5.590 4.810 5.130 1,861,464 +0.88(+20.71%)
Aug 23, 2005 4.350 4.440 4.150 4.250 195,388 -0.05(-1.16%)
Aug 22, 2005 4.150 4.300 4.030 4.300 100,633 +0.22(+5.39%)
Aug 19, 2005 3.950 4.110 3.900 4.080 42,761 +0.18(+4.62%)
Aug 18, 2005 3.880 3.910 3.880 3.900 9,665 +0.01(+0.26%)
Aug 17, 2005 3.840 3.960 3.840 3.890 11,720 -0.01(-0.26%)
Aug 16, 2005 3.730 3.930 3.730 3.900 42,334 +0.01(+0.26%)
Aug 15, 2005 3.870 3.960 3.860 3.890 23,627 -0.05(-1.27%)
Aug 12, 2005 4.000 4.000 3.900 3.940 20,759 -0.06(-1.50%)
Aug 11, 2005 3.810 4.000 3.810 4.000 25,601 +0.18(+4.71%)
Aug 10, 2005 3.890 3.910 3.810 3.820 22,301 -0.15(-3.78%)
Aug 09, 2005 3.920 4.000 3.750 3.970 40,165 +0.05(+1.28%)
Aug 08, 2005 4.100 4.100 3.900 3.920 25,760 +0.00(+0.00%)
Aug 05, 2005 4.140 4.150 3.910 3.920 39,358 -0.20(-4.95%)
Aug 04, 2005 4.100 4.150 4.020 4.124 67,686 -0.05(-1.10%)
Aug 03, 2005 3.730 4.470 3.730 4.170 193,449 +0.36(+9.45%)
Aug 02, 2005 3.750 3.880 3.750 3.810 20,585 -0.04(-1.04%)
Aug 01, 2005 3.520 3.850 3.511 3.850 34,609 +0.27(+7.54%)
Jul 29, 2005 3.420 3.590 3.420 3.580 13,440 +0.08(+2.29%)
Jul 28, 2005 3.460 3.590 3.400 3.500 18,617 -0.05(-1.41%)
Jul 27, 2005 3.250 3.700 3.250 3.550 92,460 -0.25(-6.58%)
Jul 26, 2005 3.950 3.950 3.750 3.800 13,250 +0.03(+0.80%)
Jul 25, 2005 3.820 3.880 3.750 3.770 18,458 -0.05(-1.31%)
Jul 22, 2005 3.800 3.900 3.800 3.820 10,459 +0.00(+0.00%)
Jul 21, 2005 3.740 3.850 3.740 3.820 10,830 -0.04(-1.03%)
Jul 20, 2005 3.900 3.900 3.680 3.860 9,554 +0.15(+4.02%)
Jul 19, 2005 3.600 3.771 3.600 3.711 15,500 +0.12(+3.36%)
Jul 18, 2005 3.730 3.856 3.542 3.590 9,575 -0.22(-5.75%)
Jul 15, 2005 3.800 3.809 3.750 3.809 8,599 -0.00(-0.03%)
Jul 14, 2005 3.900 3.900 3.760 3.810 5,388 +0.01(+0.26%)
Jul 13, 2005 3.770 3.882 3.750 3.800 3,934 -0.04(-1.09%)
Jul 12, 2005 3.920 3.920 3.770 3.842 9,830 +0.00(+0.05%)
Jul 11, 2005 3.820 3.920 3.820 3.840 19,250 -0.05(-1.29%)
Jul 08, 2005 3.800 3.930 3.780 3.890 25,425 +0.05(+1.30%)
Jul 07, 2005 3.800 3.950 3.750 3.840 26,494 +0.04(+1.05%)
Jul 06, 2005 3.540 3.800 3.540 3.800 80,389 +0.29(+8.23%)
Jul 05, 2005 3.400 3.650 3.300 3.511 16,400 +0.07(+2.06%)
Jul 01, 2005 3.340 3.480 3.340 3.440 14,900 +0.04(+1.18%)
Jun 30, 2005 3.400 3.670 3.350 3.400 25,595 +0.01(+0.29%)
Jun 29, 2005 3.270 3.400 3.250 3.390 16,354 +0.04(+1.19%)
Jun 28, 2005 3.270 3.390 3.260 3.350 25,759 +0.00(+0.00%)
Jun 27, 2005 3.360 3.400 3.180 3.350 25,100 -0.01(-0.24%)
Jun 24, 2005 3.200 3.400 3.200 3.358 31,612 +0.07(+2.00%)
Jun 23, 2005 3.300 3.388 3.250 3.292 13,927 -0.01(-0.24%)
Jun 22, 2005 3.240 3.470 3.220 3.300 36,170 +0.05(+1.54%)
Jun 21, 2005 3.400 3.520 3.250 3.250 39,235 -0.04(-1.22%)
Jun 20, 2005 3.340 3.370 3.250 3.290 39,357 -0.10(-2.95%)
Jun 17, 2005 3.420 3.420 3.350 3.390 28,499 -0.03(-0.88%)
Jun 16, 2005 3.450 3.570 3.340 3.420 22,060 +0.00(+0.00%)
Jun 15, 2005 3.560 3.560 3.340 3.420 24,918 -0.09(-2.56%)
Jun 14, 2005 3.410 3.540 3.310 3.510 25,329 +0.06(+1.74%)
Jun 13, 2005 3.520 3.600 3.430 3.450 20,554 -0.07(-1.99%)
Jun 10, 2005 3.540 3.600 3.410 3.520 8,195 +0.07(+2.03%)
Jun 09, 2005 3.600 3.600 3.410 3.450 11,770 -0.01(-0.29%)
Jun 08, 2005 3.470 3.500 3.430 3.460 38,660 -0.04(-1.14%)
Jun 07, 2005 3.690 3.690 3.420 3.500 68,547 -0.14(-3.85%)
Jun 06, 2005 3.840 3.840 3.560 3.640 29,720 -0.05(-1.36%)
Jun 03, 2005 3.860 3.910 3.610 3.690 37,225 -0.14(-3.66%)
Jun 02, 2005 3.860 3.970 3.810 3.830 32,638 -0.10(-2.54%)
Jun 01, 2005 3.900 3.990 3.850 3.930 53,475 +0.16(+4.24%)
May 31, 2005 3.700 3.780 3.680 3.770 36,644 +0.00(+0.00%)
May 27, 2005 3.630 3.770 3.630 3.770 21,835 +0.02(+0.53%)
May 26, 2005 3.700 3.830 3.560 3.750 20,387 -0.05(-1.32%)
May 25, 2005 3.940 3.940 3.780 3.800 23,265 -0.10(-2.56%)
May 24, 2005 3.680 3.940 3.680 3.900 76,600 +0.29(+8.03%)
May 23, 2005 3.650 3.670 3.550 3.610 51,516 +0.04(+1.12%)
May 20, 2005 3.580 3.600 3.480 3.570 25,608 +0.15(+4.39%)
May 19, 2005 3.250 3.470 3.250 3.420 14,560 +0.19(+5.88%)
May 18, 2005 3.360 3.400 3.220 3.230 31,000 -0.18(-5.25%)
May 17, 2005 3.500 3.500 3.050 3.409 71,036 -0.06(-1.76%)
May 16, 2005 3.430 3.510 3.420 3.470 29,526 +0.05(+1.46%)
May 13, 2005 3.460 3.500 3.420 3.420 32,917 -0.03(-0.87%)
May 12, 2005 3.460 3.580 3.430 3.450 22,450 -0.10(-2.82%)
May 11, 2005 3.350 3.550 3.310 3.550 19,000 +0.11(+3.20%)
May 10, 2005 3.390 3.540 3.390 3.440 47,672 +0.08(+2.38%)
May 09, 2005 3.400 3.500 3.300 3.360 27,970 -0.09(-2.61%)
May 06, 2005 3.610 3.690 3.360 3.450 79,911 -0.15(-4.17%)
May 05, 2005 3.270 3.750 3.270 3.600 111,999 +0.25(+7.46%)
May 04, 2005 3.430 3.480 3.320 3.350 27,746 -0.05(-1.47%)
May 03, 2005 3.390 3.500 3.170 3.400 89,117 +0.03(+0.89%)
May 02, 2005 3.400 3.600 3.110 3.370 208,962 -0.03(-0.88%)
Apr 29, 2005 3.020 3.750 2.660 3.400 1,517,869 +1.17(+52.47%)
Apr 28, 2005 2.450 2.600 2.170 2.230 98,200 -0.34(-13.23%)
Apr 27, 2005 2.410 2.800 2.410 2.570 15,160 -0.22(-7.85%)
Apr 26, 2005 2.900 2.900 2.670 2.789 3,029 -0.11(-3.83%)
Apr 25, 2005 2.900 2.990 2.400 2.900 34,900 +0.02(+0.69%)
Apr 22, 2005 2.800 3.000 2.690 2.880 16,664 -0.04(-1.37%)
Apr 21, 2005 2.940 3.190 2.810 2.920 84,561 -0.15(-4.89%)
Apr 20, 2005 2.900 4.730 2.800 3.070 343,828 +0.36(+13.28%)
Apr 19, 2005 2.720 2.900 2.580 2.710 1,639 +0.31(+12.92%)
Apr 18, 2005 2.420 2.630 2.400 2.400 900 +0.00(+0.00%)
Apr 15, 2005 2.620 2.630 2.400 2.400 3,755 -0.10(-4.00%)
Apr 14, 2005 2.650 2.650 2.500 2.500 4,292 +0.02(+0.81%)
Apr 13, 2005 2.470 2.750 2.470 2.480 1,602 +0.00(+0.00%)
Apr 12, 2005 2.620 2.620 2.480 2.480 2,534 +0.08(+3.33%)
Apr 11, 2005 2.680 2.680 2.380 2.400 2,400 -0.28(-10.35%)
Apr 08, 2005 2.770 2.770 2.460 2.677 5,366 +0.18(+7.08%)
Apr 07, 2005 2.920 2.920 2.350 2.500 9,148 -0.09(-3.59%)
Apr 06, 2005 2.700 3.050 2.570 2.593 5,300 +0.02(+0.89%)
Apr 05, 2005 2.660 2.690 2.570 2.570 4,904 +0.04(+1.58%)
Apr 04, 2005 2.800 2.800 2.500 2.530 3,800 -0.13(-4.89%)
Apr 01, 2005 2.780 2.780 2.520 2.660 13,847 -0.24(-8.28%)
Mar 31, 2005 2.748 2.900 2.748 2.900 4,566 +0.00(+0.00%)
Mar 30, 2005 2.760 2.900 2.710 2.900 2,575 +0.13(+4.81%)
Mar 29, 2005 2.767 2.767 2.767 2.767 1,000 -0.26(-8.68%)
Mar 28, 2005 2.900 3.070 2.900 3.030 8,990 +0.18(+6.32%)
Mar 24, 2005 2.890 2.890 2.721 2.850 4,410 +0.15(+5.56%)
Mar 23, 2005 2.680 2.839 2.680 2.700 2,496 -0.24(-8.04%)
Mar 22, 2005 2.720 3.006 2.720 2.936 3,110 -0.00(-0.14%)
Mar 21, 2005 2.910 2.950 2.660 2.940 8,425 -0.01(-0.34%)
Mar 18, 2005 2.940 2.970 2.900 2.950 5,100 -0.14(-4.53%)
Mar 17, 2005 3.000 3.090 2.910 3.090 12,255 +0.09(+3.00%)
Mar 16, 2005 3.000 3.000 3.000 3.000 5,800 -0.01(-0.33%)
Mar 15, 2005 3.010 3.010 3.010 3.010 700 -0.01(-0.46%)
Mar 14, 2005 3.019 3.030 3.000 3.024 4,000 -0.08(-2.45%)
Mar 11, 2005 3.094 3.100 3.000 3.100 4,090 +0.00(+0.00%)
Mar 10, 2005 3.000 3.100 3.000 3.100 3,743 +0.10(+3.33%)
Mar 09, 2005 3.000 3.120 3.000 3.000 4,675 -0.12(-3.85%)
Mar 08, 2005 3.000 3.120 3.000 3.120 10,631 +0.06(+1.96%)
Mar 07, 2005 3.070 3.070 3.000 3.060 3,805 +0.06(+2.00%)
Mar 04, 2005 3.030 3.050 3.000 3.000 3,000 -0.08(-2.53%)
Mar 03, 2005 3.030 3.190 3.010 3.078 4,150 -0.05(-1.66%)
Mar 02, 2005 3.050 3.180 3.030 3.130 6,000 +0.10(+3.30%)
Mar 01, 2005 3.060 3.160 3.030 3.030 4,600 -0.04(-1.30%)
Feb 28, 2005 3.160 3.160 3.070 3.070 1,700 -0.10(-3.15%)
Feb 25, 2005 3.090 3.200 3.070 3.170 1,360 -0.01(-0.31%)
Feb 24, 2005 3.060 3.180 3.060 3.180 1,000 +0.03(+0.95%)
Feb 23, 2005 3.050 3.200 3.050 3.150 2,696 +0.10(+3.28%)
Feb 22, 2005 3.150 3.360 3.050 3.050 14,777 -0.28(-8.41%)
Feb 18, 2005 3.150 3.330 3.150 3.330 11,500 +0.18(+5.71%)
Feb 17, 2005 3.150 3.179 3.150 3.150 965 +0.00(+0.00%)
Feb 16, 2005 3.150 3.200 3.150 3.150 9,550 -0.05(-1.56%)
Feb 15, 2005 3.199 3.200 3.199 3.200 1,700 -0.04(-1.23%)
Feb 14, 2005 3.270 3.270 3.140 3.240 12,760 +0.08(+2.53%)
Feb 11, 2005 3.260 3.340 3.160 3.160 8,900 -0.07(-2.17%)
Feb 10, 2005 3.070 3.230 3.040 3.230 7,026 +0.03(+0.94%)
Feb 09, 2005 3.040 3.330 3.040 3.200 8,450 +0.04(+1.27%)
Feb 08, 2005 3.170 3.170 3.140 3.160 1,043 +0.01(+0.32%)
Feb 07, 2005 3.060 3.151 3.040 3.150 9,760 +0.07(+2.27%)
Feb 04, 2005 3.103 3.103 3.080 3.080 900 +0.02(+0.65%)
Feb 03, 2005 3.080 3.220 3.060 3.060 2,460 -0.03(-0.97%)
Feb 02, 2005 3.150 3.160 3.090 3.090 3,900 -0.19(-5.79%)
Feb 01, 2005 3.200 3.450 3.200 3.280 9,500 +0.05(+1.55%)
Jan 31, 2005 3.290 3.350 3.070 3.230 5,040 +0.14(+4.53%)
Jan 28, 2005 3.120 3.120 3.040 3.090 700 +0.00(+0.00%)
Jan 27, 2005 3.060 3.110 3.010 3.090 2,100 -0.02(-0.64%)
Jan 26, 2005 3.120 3.290 3.110 3.110 3,142 +0.02(+0.65%)
Jan 25, 2005 3.050 3.270 3.000 3.090 3,207 +0.09(+3.00%)
Jan 24, 2005 3.120 3.300 3.000 3.000 5,200 -0.10(-3.23%)
Jan 21, 2005 3.140 3.380 3.100 3.100 14,200 -0.11(-3.43%)
Jan 20, 2005 3.210 3.290 3.200 3.210 1,250 +0.04(+1.26%)
Jan 19, 2005 3.180 3.290 3.170 3.170 3,224 +0.00(+0.00%)
Jan 18, 2005 3.250 3.380 3.170 3.170 9,620 -0.22(-6.38%)
Jan 14, 2005 3.350 3.386 3.220 3.386 8,621 -0.01(-0.38%)
Jan 13, 2005 3.390 3.410 3.170 3.399 9,400 +0.10(+3.00%)
Jan 12, 2005 3.388 3.440 3.180 3.300 7,535 +0.06(+1.85%)
Jan 11, 2005 3.170 3.298 3.150 3.240 12,976 +0.04(+1.25%)
Jan 10, 2005 3.170 3.200 3.170 3.200 1,700 +0.03(+0.95%)
Jan 07, 2005 3.180 3.180 3.170 3.170 4,000 -0.01(-0.31%)
Jan 06, 2005 3.280 3.280 3.180 3.180 2,620 -0.02(-0.63%)
Jan 05, 2005 3.210 3.221 3.200 3.200 2,037 -0.01(-0.31%)
Jan 04, 2005 3.210 3.430 3.190 3.210 17,875 -0.01(-0.31%)
Jan 03, 2005 3.200 3.450 3.200 3.220 9,560 -0.13(-3.88%)
Dec 31, 2004 3.190 3.380 3.190 3.350 9,300 -0.01(-0.42%)
Dec 30, 2004 3.210 3.371 3.200 3.364 5,100 +0.09(+2.87%)
Dec 29, 2004 3.200 3.374 3.200 3.270 8,300 -0.08(-2.39%)
Dec 28, 2004 3.450 3.450 3.200 3.350 6,300 -0.10(-2.90%)
Dec 27, 2004 3.281 3.450 3.200 3.450 7,200 +0.18(+5.50%)
Dec 23, 2004 3.270 3.270 3.270 3.270 400 -0.03(-0.91%)
Dec 22, 2004 3.260 3.429 3.260 3.300 2,700 +0.03(+0.92%)
Dec 21, 2004 3.450 3.450 3.270 3.270 4,200 -0.21(-6.03%)
Dec 20, 2004 3.330 3.500 3.260 3.480 38,200 +0.13(+3.88%)
Dec 17, 2004 3.260 3.562 3.250 3.350 14,900 +0.10(+3.08%)
Dec 16, 2004 3.260 3.490 3.250 3.250 19,500 -0.20(-5.80%)
Dec 15, 2004 3.260 3.450 3.260 3.450 30,900 +0.05(+1.47%)
Dec 14, 2004 3.360 3.420 3.210 3.400 11,200 +0.15(+4.62%)
Dec 13, 2004 3.180 3.390 3.180 3.250 2,800 -0.17(-4.97%)
Dec 10, 2004 3.340 3.420 3.100 3.420 25,800 +0.08(+2.43%)
Dec 09, 2004 3.280 3.410 3.100 3.339 5,600 +0.10(+3.06%)
Dec 08, 2004 3.130 3.350 3.130 3.240 11,900 +0.09(+2.86%)
Dec 07, 2004 3.430 3.440 3.090 3.150 10,500 +0.10(+3.28%)
Dec 06, 2004 3.290 3.350 3.050 3.050 9,400 -0.30(-8.96%)
Dec 03, 2004 3.120 3.359 3.120 3.350 1,300 +0.00(+0.00%)
Dec 02, 2004 2.990 3.390 2.990 3.350 14,100 +0.13(+4.04%)
Dec 01, 2004 3.050 3.270 3.050 3.220 10,300 +0.05(+1.58%)
Nov 30, 2004 3.210 3.210 3.170 3.170 3,600 -0.04(-1.25%)
Nov 29, 2004 3.210 3.300 3.210 3.210 5,900 -0.08(-2.40%)
Nov 26, 2004 3.289 3.289 3.289 3.289 100 +0.06(+1.83%)
Nov 24, 2004 3.290 3.290 3.210 3.230 2,300 -0.10(-3.00%)
Nov 23, 2004 3.210 3.450 3.200 3.330 10,800 +0.03(+0.91%)
Nov 22, 2004 3.190 3.450 3.050 3.300 9,500 +0.04(+1.23%)
Nov 19, 2004 3.080 3.260 3.040 3.260 19,200 +0.16(+5.16%)
Nov 18, 2004 3.170 3.310 3.100 3.100 32,300 -0.15(-4.62%)
Nov 17, 2004 3.390 3.440 3.170 3.250 9,200 -0.15(-4.41%)
Nov 16, 2004 3.179 3.400 3.130 3.400 5,700 +0.06(+1.80%)
Nov 15, 2004 3.110 3.490 3.110 3.340 6,300 -0.16(-4.57%)
Nov 12, 2004 3.201 3.500 3.200 3.500 9,900 +0.00(+0.00%)
Nov 11, 2004 3.070 3.500 3.070 3.500 16,400 +0.35(+11.11%)
Nov 10, 2004 3.380 3.440 3.061 3.150 4,900 -0.16(-4.83%)
Nov 09, 2004 3.339 3.400 3.180 3.310 1,900 +0.18(+5.75%)
Nov 08, 2004 3.360 3.500 3.050 3.130 4,800 -0.10(-3.10%)
Nov 05, 2004 3.300 3.490 3.040 3.230 40,700 -0.27(-7.71%)
Nov 04, 2004 3.370 3.500 3.320 3.500 26,700 +0.10(+2.94%)
Nov 03, 2004 3.510 3.510 3.400 3.400 13,000 +0.00(+0.00%)
Nov 02, 2004 3.650 3.650 3.380 3.400 4,400 +0.00(+0.00%)
Nov 01, 2004 3.330 3.620 3.330 3.400 22,200 +0.00(+0.00%)
Oct 29, 2004 3.458 3.458 3.360 3.400 9,300 -0.10(-2.86%)
Oct 28, 2004 3.350 3.500 3.350 3.500 1,400 +0.15(+4.48%)
Oct 27, 2004 3.330 3.350 3.330 3.350 2,300 -0.04(-1.15%)
Oct 26, 2004 3.389 3.389 3.389 3.389 300 -0.01(-0.32%)
Oct 25, 2004 3.330 3.419 3.330 3.400 11,100 +0.00(+0.00%)
Oct 22, 2004 3.400 3.650 3.400 3.400 26,400 +0.00(+0.00%)
Oct 21, 2004 3.410 3.500 3.400 3.400 5,200 -0.04(-1.16%)
Oct 20, 2004 3.490 3.500 3.410 3.440 7,600 -0.04(-1.15%)
Oct 19, 2004 3.400 3.490 3.400 3.480 7,000 +0.08(+2.35%)
Oct 18, 2004 3.330 3.489 3.330 3.400 9,500 +0.00(+0.00%)
Oct 15, 2004 3.400 3.490 3.400 3.400 4,200 -0.10(-2.86%)
Oct 14, 2004 3.370 3.500 3.370 3.500 2,900 +0.03(+0.86%)
Oct 13, 2004 3.330 3.500 3.330 3.470 10,100 -0.07(-1.95%)
Oct 12, 2004 3.410 3.550 3.370 3.539 10,000 +0.22(+6.60%)
Oct 11, 2004 3.370 3.440 3.320 3.320 4,400 -0.12(-3.49%)
Oct 08, 2004 3.490 3.490 3.410 3.440 1,200 -0.02(-0.61%)
Oct 07, 2004 3.370 3.550 3.370 3.461 7,800 +0.06(+1.79%)
Oct 06, 2004 3.360 3.500 3.360 3.400 18,900 -0.10(-2.86%)
Oct 05, 2004 3.520 3.520 3.380 3.500 17,500 +0.06(+1.77%)
Oct 04, 2004 3.450 3.499 3.350 3.439 9,700 +0.04(+1.15%)
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.