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

Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 5.619 5.754 5.583 5.637 944,219 +0.04(+0.80%)
Oct 28, 2005 5.448 5.673 5.349 5.592 1,284,580 +0.13(+2.47%)
Oct 27, 2005 5.763 5.781 5.448 5.457 1,018,094 -0.31(-5.45%)
Oct 26, 2005 6.087 6.087 5.772 5.772 841,319 -0.31(-5.17%)
Oct 25, 2005 6.042 6.248 5.997 6.087 746,660 +0.06(+1.04%)
Oct 24, 2005 6.096 6.105 5.943 6.024 825,396 +0.03(+0.45%)
Oct 21, 2005 5.880 6.096 5.880 5.997 406,643 +0.12(+1.99%)
Oct 20, 2005 6.006 6.087 5.853 5.880 669,832 -0.15(-2.53%)
Oct 19, 2005 5.817 6.060 5.619 6.033 825,711 +0.19(+3.23%)
Oct 18, 2005 5.925 6.051 5.790 5.844 728,883 -0.12(-1.96%)
Oct 17, 2005 6.069 6.194 5.925 5.961 715,573 -0.12(-1.92%)
Oct 14, 2005 5.961 6.176 5.961 6.078 1,129,660 +0.18(+3.05%)
Oct 13, 2005 5.628 5.952 5.547 5.898 1,149,970 +0.26(+4.63%)
Oct 12, 2005 5.673 5.745 5.538 5.637 773,391 -0.08(-1.42%)
Oct 11, 2005 5.943 6.024 5.682 5.718 1,037,328 -0.18(-3.05%)
Oct 10, 2005 5.916 6.139 5.889 5.898 897,686 -0.04(-0.61%)
Oct 07, 2005 5.988 6.006 5.853 5.934 781,659 -0.02(-0.30%)
Oct 06, 2005 6.185 6.275 5.880 5.952 1,269,687 -0.26(-4.20%)
Oct 05, 2005 6.383 6.401 6.194 6.212 1,011,661 -0.22(-3.49%)
Oct 04, 2005 6.599 6.671 6.410 6.437 834,629 -0.13(-2.05%)
Oct 03, 2005 6.554 6.689 6.527 6.572 1,154,632 +0.05(+0.83%)
Sep 30, 2005 6.401 6.617 6.401 6.518 897,485 +0.11(+1.68%)
Sep 29, 2005 6.248 6.428 6.212 6.410 681,821 +0.20(+3.18%)
Sep 28, 2005 6.114 6.365 6.114 6.212 981,488 +0.07(+1.17%)
Sep 27, 2005 6.239 6.293 6.060 6.141 934,342 -0.10(-1.59%)
Sep 26, 2005 6.455 6.572 6.194 6.239 1,121,167 -0.17(-2.66%)
Sep 23, 2005 6.410 6.599 6.212 6.410 1,603,596 +0.03(+0.42%)
Sep 22, 2005 6.383 6.455 6.257 6.383 723,846 -0.04(-0.70%)
Sep 21, 2005 6.644 6.662 6.428 6.428 901,259 -0.23(-3.51%)
Sep 20, 2005 6.788 6.815 6.635 6.662 1,468,380 -0.11(-1.59%)
Sep 19, 2005 7.103 7.111 6.653 6.770 1,465,693 -0.27(-3.83%)
Sep 16, 2005 6.941 7.056 6.761 7.040 2,143,592 +0.16(+2.35%)
Sep 15, 2005 7.381 7.462 6.869 6.878 2,795,110 -0.30(-4.14%)
Sep 14, 2005 7.345 7.471 7.174 7.174 1,496,579 -0.18(-2.44%)
Sep 13, 2005 7.552 7.597 7.103 7.354 3,120,958 -0.40(-5.10%)
Sep 12, 2005 7.849 7.930 7.714 7.750 837,035 -0.04(-0.58%)
Sep 09, 2005 7.615 8.045 7.561 7.795 2,273,099 +0.36(+4.84%)
Sep 08, 2005 7.156 7.480 7.147 7.435 1,435,115 +0.23(+3.25%)
Sep 07, 2005 7.291 7.291 6.959 7.201 1,169,981 -0.08(-1.11%)
Sep 06, 2005 7.327 7.417 7.201 7.282 897,895 -0.04(-0.61%)
Sep 02, 2005 7.327 7.444 7.255 7.327 513,603 -0.02(-0.24%)
Sep 01, 2005 7.516 7.570 7.246 7.345 937,367 -0.17(-2.27%)
Aug 31, 2005 7.399 7.570 7.318 7.516 633,059 +0.12(+1.58%)
Aug 30, 2005 7.462 7.498 7.282 7.399 924,837 -0.06(-0.84%)
Aug 29, 2005 7.444 7.489 7.300 7.462 1,038,214 -0.02(-0.24%)
Aug 26, 2005 7.597 7.597 7.165 7.480 1,663,013 -0.15(-2.00%)
Aug 25, 2005 7.516 7.642 7.462 7.633 726,212 +0.09(+1.19%)
Aug 24, 2005 7.849 7.849 7.489 7.543 1,236,146 -0.31(-3.89%)
Aug 23, 2005 7.948 8.055 7.822 7.849 607,807 -0.16(-2.02%)
Aug 22, 2005 7.984 8.091 7.858 8.011 982,611 +0.05(+0.68%)
Aug 19, 2005 8.082 8.082 7.867 7.957 712,683 -0.06(-0.78%)
Aug 18, 2005 8.118 8.199 7.921 8.020 568,910 -0.18(-2.19%)
Aug 17, 2005 8.091 8.235 8.046 8.199 750,886 +0.13(+1.67%)
Aug 16, 2005 8.100 8.145 7.858 8.064 1,105,421 -0.05(-0.66%)
Aug 15, 2005 7.849 8.334 7.849 8.118 1,628,832 +0.25(+3.20%)
Aug 12, 2005 8.091 8.127 7.831 7.867 711,446 -0.24(-2.99%)
Aug 11, 2005 8.046 8.163 7.867 8.109 1,247,733 +0.04(+0.56%)
Aug 10, 2005 7.939 8.109 7.795 8.064 1,519,066 +0.21(+2.63%)
Aug 09, 2005 7.975 7.984 7.804 7.858 905,892 -0.01(-0.11%)
Aug 08, 2005 8.002 8.091 7.822 7.867 1,021,045 -0.13(-1.69%)
Aug 05, 2005 8.011 8.091 7.741 8.002 1,604,393 -0.04(-0.45%)
Aug 04, 2005 8.442 8.496 8.020 8.038 1,438,137 -0.47(-5.50%)
Aug 03, 2005 8.568 8.631 8.433 8.505 1,261,675 -0.13(-1.46%)
Aug 02, 2005 8.460 8.676 8.289 8.631 1,870,418 +0.13(+1.59%)
Aug 01, 2005 8.703 8.744 8.334 8.496 1,962,079 -0.21(-2.38%)
Jul 29, 2005 8.631 8.892 8.631 8.703 1,338,486 +0.03(+0.31%)
Jul 28, 2005 9.260 9.530 8.595 8.676 4,392,146 -0.35(-3.88%)
Jul 27, 2005 8.622 9.053 8.451 9.026 1,612,073 +0.40(+4.69%)
Jul 26, 2005 8.676 8.775 8.460 8.622 1,298,311 -0.05(-0.62%)
Jul 25, 2005 8.730 9.008 8.676 8.676 1,130,607 -0.10(-1.13%)
Jul 22, 2005 8.541 8.856 8.478 8.775 1,156,224 +0.29(+3.39%)
Jul 21, 2005 8.856 8.856 8.451 8.487 1,212,186 -0.37(-4.16%)
Jul 20, 2005 7.921 8.982 7.921 8.856 2,582,799 +0.67(+8.12%)
Jul 19, 2005 7.984 8.307 7.984 8.190 924,821 +0.22(+2.82%)
Jul 18, 2005 8.082 8.082 7.903 7.966 730,501 -0.11(-1.34%)
Jul 15, 2005 8.038 8.118 7.912 8.073 901,822 -0.02(-0.22%)
Jul 14, 2005 8.073 8.226 7.948 8.091 1,778,375 +0.20(+2.51%)
Jul 13, 2005 7.732 7.993 7.552 7.894 1,147,403 +0.15(+1.97%)
Jul 12, 2005 7.624 7.858 7.588 7.741 1,010,874 +0.14(+1.89%)
Jul 11, 2005 7.390 7.687 7.390 7.597 2,599,881 +0.22(+3.05%)
Jul 08, 2005 7.192 7.408 7.174 7.372 735,720 +0.18(+2.50%)
Jul 07, 2005 7.273 7.273 6.986 7.192 1,298,269 -0.11(-1.48%)
Jul 06, 2005 7.192 7.336 7.138 7.300 1,242,868 +0.13(+1.75%)
Jul 05, 2005 7.076 7.273 7.004 7.174 1,229,631 +0.08(+1.14%)
Jul 01, 2005 7.165 7.318 7.022 7.094 1,071,909 -0.02(-0.25%)
Jun 30, 2005 7.067 7.498 7.022 7.111 2,230,961 +0.11(+1.54%)
Jun 29, 2005 6.968 7.085 6.761 7.004 1,002,674 -0.01(-0.13%)
Jun 28, 2005 6.779 7.049 6.779 7.013 988,422 +0.25(+3.72%)
Jun 27, 2005 6.914 7.013 6.761 6.761 1,655,655 -0.25(-3.59%)
Jun 24, 2005 7.058 7.138 6.887 7.013 1,891,245 -0.04(-0.64%)
Jun 23, 2005 7.291 7.489 7.031 7.058 2,936,034 -0.33(-4.50%)
Jun 22, 2005 7.058 7.588 6.959 7.390 3,373,495 +0.28(+3.92%)
Jun 21, 2005 6.563 7.147 6.491 7.111 3,060,099 +0.58(+8.80%)
Jun 20, 2005 6.518 6.581 6.428 6.536 1,024,489 +0.00(+0.00%)
Jun 17, 2005 6.491 6.608 6.482 6.536 1,317,549 +0.10(+1.54%)
Jun 16, 2005 6.293 6.581 6.284 6.437 1,644,592 +0.16(+2.58%)
Jun 15, 2005 6.123 6.284 5.970 6.275 1,679,423 +0.15(+2.50%)
Jun 14, 2005 6.185 6.302 6.123 6.123 1,203,840 -0.04(-0.73%)
Jun 13, 2005 6.167 6.302 6.087 6.167 1,332,455 -0.09(-1.44%)
Jun 10, 2005 6.419 6.437 6.132 6.257 1,286,842 -0.15(-2.38%)
Jun 09, 2005 6.275 6.419 6.194 6.410 1,516,259 +0.16(+2.59%)
Jun 08, 2005 6.158 6.410 6.105 6.248 3,567,255 +0.16(+2.66%)
Jun 07, 2005 5.979 6.221 5.979 6.087 2,506,696 +0.13(+2.11%)
Jun 06, 2005 5.889 6.042 5.790 5.961 1,589,450 +0.13(+2.16%)
Jun 03, 2005 5.979 6.042 5.799 5.835 885,377 -0.12(-1.96%)
Jun 02, 2005 5.475 5.952 5.412 5.952 3,062,735 +0.49(+9.06%)
Jun 01, 2005 5.161 5.457 5.161 5.457 857,303 +0.23(+4.47%)
May 31, 2005 5.304 5.349 5.223 5.223 611,864 -0.02(-0.34%)
May 27, 2005 5.313 5.313 5.170 5.241 651,890 -0.05(-1.02%)
May 26, 2005 5.125 5.349 5.125 5.295 1,166,168 +0.16(+3.15%)
May 25, 2005 5.394 5.394 5.107 5.134 1,138,716 -0.20(-3.71%)
May 24, 2005 5.161 5.349 5.089 5.331 834,881 +0.13(+2.42%)
May 23, 2005 5.295 5.376 5.170 5.205 945,106 -0.10(-1.86%)
May 20, 2005 5.170 5.313 5.152 5.304 727,084 +0.08(+1.55%)
May 19, 2005 4.900 5.259 4.900 5.223 2,679,245 +0.30(+6.02%)
May 18, 2005 4.882 4.945 4.792 4.927 881,708 +0.04(+0.92%)
May 17, 2005 4.810 4.900 4.729 4.882 1,042,531 +0.04(+0.93%)
May 16, 2005 4.945 4.972 4.738 4.837 1,757,520 -0.10(-2.00%)
May 13, 2005 4.594 4.990 4.594 4.936 2,357,273 +0.38(+8.28%)
May 12, 2005 4.513 4.609 4.486 4.558 887,797 +0.02(+0.40%)
May 11, 2005 4.603 4.630 4.441 4.540 1,088,972 -0.05(-1.17%)
May 10, 2005 4.756 4.756 4.576 4.594 859,897 -0.17(-3.58%)
May 09, 2005 4.855 4.891 4.639 4.765 1,145,091 -0.09(-1.85%)
May 06, 2005 4.855 4.936 4.773 4.855 572,902 +0.04(+0.75%)
May 05, 2005 4.675 4.828 4.630 4.819 1,518,354 +0.11(+2.29%)
May 04, 2005 4.576 4.729 4.522 4.711 1,690,300 +0.13(+2.74%)
May 03, 2005 4.585 4.657 4.486 4.585 936,420 -0.03(-0.58%)
May 02, 2005 4.639 4.666 4.504 4.612 1,256,061 +0.02(+0.39%)
Apr 29, 2005 4.702 4.774 4.531 4.594 1,711,387 -0.04(-0.78%)
Apr 28, 2005 4.567 4.864 4.513 4.630 2,316,528 +0.02(+0.39%)
Apr 27, 2005 4.603 4.657 4.477 4.612 982,131 +0.00(+0.00%)
Apr 26, 2005 4.693 4.900 4.603 4.612 903,758 -0.13(-2.84%)
Apr 25, 2005 4.792 4.855 4.729 4.747 777,281 -0.05(-1.12%)
Apr 22, 2005 4.900 4.963 4.711 4.801 685,227 -0.14(-2.91%)
Apr 21, 2005 4.936 5.035 4.864 4.945 1,076,442 +0.04(+0.73%)
Apr 20, 2005 4.999 5.062 4.837 4.909 2,018,230 +0.09(+1.87%)
Apr 19, 2005 4.774 4.855 4.675 4.819 1,480,314 +0.13(+2.88%)
Apr 18, 2005 4.702 4.801 4.603 4.684 926,906 -0.01(-0.19%)
Apr 15, 2005 4.891 4.900 4.630 4.693 930,795 -0.15(-3.15%)
Apr 14, 2005 4.891 4.918 4.783 4.846 867,456 -0.05(-1.10%)
Apr 13, 2005 5.035 5.107 4.873 4.900 783,526 -0.22(-4.39%)
Apr 12, 2005 5.223 5.277 4.999 5.125 1,306,858 -0.13(-2.40%)
Apr 11, 2005 5.349 5.367 5.223 5.250 554,891 -0.06(-1.18%)
Apr 08, 2005 5.457 5.475 5.277 5.313 656,484 -0.10(-1.83%)
Apr 07, 2005 5.259 5.457 5.250 5.412 1,095,655 +0.16(+3.08%)
Apr 06, 2005 5.197 5.394 5.197 5.250 940,984 +0.05(+1.04%)
Apr 05, 2005 5.295 5.358 5.170 5.197 840,405 -0.07(-1.37%)
Apr 04, 2005 5.430 5.430 5.205 5.268 1,323,454 -0.13(-2.50%)
Apr 01, 2005 5.772 5.772 5.349 5.403 1,424,516 -0.25(-4.45%)
Mar 31, 2005 5.745 5.763 5.583 5.655 719,351 -0.10(-1.72%)
Mar 30, 2005 5.556 5.754 5.556 5.754 452,867 +0.16(+2.89%)
Mar 29, 2005 5.727 5.826 5.556 5.592 563,559 -0.17(-2.96%)
Mar 28, 2005 5.790 5.982 5.709 5.763 580,191 -0.06(-1.08%)
Mar 24, 2005 5.781 5.943 5.745 5.826 973,550 +0.07(+1.25%)
Mar 23, 2005 5.655 5.826 5.655 5.754 836,049 +0.05(+0.95%)
Mar 22, 2005 5.844 6.006 5.655 5.700 1,052,300 -0.20(-3.35%)
Mar 21, 2005 5.970 6.078 5.826 5.898 811,187 -0.18(-2.96%)
Mar 18, 2005 6.257 6.356 5.889 6.078 1,643,573 -0.22(-3.43%)
Mar 17, 2005 6.176 6.311 6.149 6.293 989,526 +0.13(+2.19%)
Mar 16, 2005 6.203 6.392 6.105 6.158 912,132 -0.13(-2.14%)
Mar 15, 2005 6.347 6.473 6.257 6.293 660,101 -0.08(-1.27%)
Mar 14, 2005 6.149 6.419 6.123 6.374 667,441 +0.07(+1.14%)
Mar 11, 2005 6.392 6.536 6.293 6.302 682,997 -0.12(-1.82%)
Mar 10, 2005 6.365 6.554 6.355 6.419 668,976 +0.00(+0.00%)
Mar 09, 2005 6.455 6.608 6.383 6.419 655,591 -0.02(-0.28%)
Mar 08, 2005 6.590 6.698 6.428 6.437 637,429 -0.11(-1.65%)
Mar 07, 2005 6.509 6.725 6.509 6.545 834,189 +0.04(+0.55%)
Mar 04, 2005 6.653 6.743 6.428 6.509 2,021,724 -0.03(-0.41%)
Mar 03, 2005 6.365 6.590 6.176 6.536 3,109,467 +0.40(+6.44%)
Mar 02, 2005 6.203 6.221 6.015 6.141 2,059,360 -0.09(-1.44%)
Mar 01, 2005 5.933 6.302 5.844 6.230 2,632,005 +0.40(+6.94%)
Feb 28, 2005 5.862 6.096 5.763 5.826 1,711,783 -0.13(-2.26%)
Feb 25, 2005 5.871 5.997 5.826 5.961 896,011 +0.05(+0.91%)
Feb 24, 2005 5.754 5.979 5.709 5.907 963,417 +0.14(+2.50%)
Feb 23, 2005 5.934 6.051 5.745 5.763 964,021 -0.17(-2.88%)
Feb 22, 2005 6.069 6.284 5.916 5.934 747,045 -0.20(-3.23%)
Feb 18, 2005 6.149 6.203 5.889 6.132 472,286 +0.11(+1.79%)
Feb 17, 2005 6.356 6.392 6.024 6.024 653,711 -0.30(-4.69%)
Feb 16, 2005 6.383 6.473 6.266 6.320 991,048 -0.15(-2.36%)
Feb 15, 2005 6.158 6.500 6.132 6.473 1,603,813 +0.34(+5.57%)
Feb 14, 2005 6.338 6.356 6.024 6.132 822,948 -0.17(-2.71%)
Feb 11, 2005 6.060 6.383 5.889 6.302 1,221,488 +0.28(+4.63%)
Feb 10, 2005 6.024 6.096 5.790 6.024 733,704 +0.08(+1.36%)
Feb 09, 2005 6.114 6.176 5.925 5.943 747,286 -0.17(-2.79%)
Feb 08, 2005 6.096 6.123 5.934 6.114 899,697 +0.15(+2.56%)
Feb 07, 2005 6.141 6.194 5.934 5.961 737,379 -0.16(-2.64%)
Feb 04, 2005 5.736 6.141 5.727 6.123 809,993 +0.30(+5.09%)
Feb 03, 2005 5.988 5.988 5.754 5.826 1,000,895 -0.15(-2.56%)
Feb 02, 2005 6.051 6.069 5.880 5.979 989,162 -0.04(-0.60%)
Feb 01, 2005 6.024 6.078 5.790 6.015 1,441,313 +0.02(+0.30%)
Jan 31, 2005 5.997 6.060 5.871 5.997 1,393,363 +0.22(+3.73%)
Jan 28, 2005 5.988 5.988 5.646 5.781 875,209 -0.11(-1.83%)
Jan 27, 2005 5.484 6.024 5.304 5.889 1,704,506 +0.10(+1.71%)
Jan 26, 2005 5.619 5.817 5.583 5.790 822,699 +0.22(+3.87%)
Jan 25, 2005 5.628 5.817 5.556 5.574 1,010,645 -0.03(-0.48%)
Jan 24, 2005 5.772 5.835 5.538 5.601 1,558,104 -0.17(-2.96%)
Jan 21, 2005 5.844 5.970 5.664 5.772 1,044,723 -0.04(-0.62%)
Jan 20, 2005 5.889 6.042 5.736 5.808 1,307,116 -0.24(-4.01%)
Jan 19, 2005 6.437 6.437 5.997 6.051 1,134,513 -0.32(-5.08%)
Jan 18, 2005 6.284 6.437 6.230 6.374 878,165 +0.05(+0.85%)
Jan 14, 2005 6.293 6.473 6.293 6.320 783,625 +0.02(+0.29%)
Jan 13, 2005 6.518 6.545 6.275 6.302 933,538 -0.18(-2.77%)
Jan 12, 2005 6.338 6.527 6.329 6.482 1,326,402 +0.30(+4.80%)
Jan 11, 2005 6.302 6.329 6.123 6.185 1,461,227 -0.19(-2.96%)
Jan 10, 2005 6.545 6.608 6.320 6.374 1,655,551 -0.20(-3.01%)
Jan 07, 2005 6.653 6.743 6.518 6.572 1,476,739 -0.09(-1.35%)
Jan 06, 2005 6.788 6.905 6.563 6.662 1,233,090 -0.13(-1.85%)
Jan 05, 2005 6.788 6.995 6.698 6.788 1,877,175 -0.18(-2.58%)
Jan 04, 2005 7.453 7.507 6.869 6.968 2,002,653 -0.48(-6.40%)
Jan 03, 2005 7.759 7.804 7.273 7.444 1,163,902 -0.31(-3.94%)
Dec 31, 2004 7.696 7.930 7.687 7.750 678,938 -0.05(-0.69%)
Dec 30, 2004 7.741 7.876 7.705 7.804 558,033 +0.05(+0.70%)
Dec 29, 2004 7.786 7.912 7.453 7.750 723,096 -0.08(-1.03%)
Dec 28, 2004 7.885 7.939 7.786 7.831 509,871 -0.02(-0.23%)
Dec 27, 2004 7.912 8.073 7.786 7.849 906,957 +0.08(+1.04%)
Dec 23, 2004 7.741 7.939 7.714 7.768 691,285 +0.09(+1.17%)
Dec 22, 2004 7.714 7.822 7.570 7.678 903,286 -0.04(-0.47%)
Dec 21, 2004 7.480 7.777 7.480 7.714 1,076,024 +0.22(+2.88%)
Dec 20, 2004 7.417 7.597 7.417 7.498 866,358 +0.04(+0.48%)
Dec 17, 2004 7.570 7.570 7.327 7.462 1,176,019 -0.09(-1.25%)
Dec 16, 2004 7.732 7.957 7.498 7.557 1,625,715 -0.45(-5.56%)
Dec 15, 2004 7.948 8.118 7.885 8.002 1,106,278 +0.13(+1.71%)
Dec 14, 2004 7.597 7.903 7.597 7.867 1,084,144 +0.22(+2.82%)
Dec 13, 2004 7.642 7.696 7.507 7.651 977,476 +0.16(+2.16%)
Dec 10, 2004 7.471 7.633 7.444 7.489 886,268 -0.07(-0.92%)
Dec 09, 2004 7.588 7.732 7.291 7.558 2,207,329 -0.22(-2.81%)
Dec 08, 2004 7.867 7.930 7.678 7.777 1,011,623 -0.12(-1.48%)
Dec 07, 2004 8.181 8.361 7.849 7.894 1,657,860 -0.28(-3.41%)
Dec 06, 2004 8.091 8.280 8.020 8.172 1,450,753 -0.01(-0.11%)
Dec 03, 2004 7.822 8.253 7.732 8.181 3,430,732 +0.59(+7.82%)
Dec 02, 2004 7.219 7.867 7.103 7.588 4,528,112 +0.54(+7.65%)
Dec 01, 2004 6.707 7.049 6.698 7.049 1,536,399 +0.32(+4.81%)
Nov 30, 2004 6.599 6.752 6.554 6.725 1,364,106 +0.16(+2.47%)
Nov 29, 2004 6.599 6.653 6.428 6.563 1,621,600 +0.18(+2.82%)
Nov 26, 2004 6.455 6.527 6.383 6.383 346,031 -0.08(-1.25%)
Nov 24, 2004 6.545 6.572 6.428 6.464 922,195 +0.02(+0.28%)
Nov 23, 2004 6.554 6.617 6.383 6.446 1,354,429 -0.21(-3.11%)
Nov 22, 2004 6.563 6.788 6.455 6.653 1,054,668 -0.04(-0.54%)
Nov 19, 2004 6.941 6.977 6.680 6.689 1,079,695 -0.14(-2.11%)
Nov 18, 2004 6.743 6.923 6.698 6.833 1,961,514 -0.01(-0.13%)
Nov 17, 2004 6.581 6.967 6.123 6.842 1,543,518 +0.36(+5.55%)
Nov 16, 2004 6.554 6.653 6.430 6.482 1,013,514 -0.20(-2.96%)
Nov 15, 2004 6.266 6.734 6.158 6.680 2,120,349 +0.49(+7.99%)
Nov 12, 2004 6.069 6.185 5.988 6.185 560,702 +0.13(+2.08%)
Nov 11, 2004 6.042 6.114 5.952 6.060 737,778 +0.04(+0.75%)
Nov 10, 2004 6.239 6.239 5.943 6.015 661,253 -0.18(-2.90%)
Nov 09, 2004 6.114 6.221 6.105 6.194 750,236 +0.04(+0.58%)
Nov 08, 2004 6.338 6.374 6.087 6.158 1,533,507 -0.17(-2.70%)
Nov 05, 2004 6.338 6.428 6.266 6.329 1,478,783 +0.07(+1.15%)
Nov 04, 2004 6.383 6.383 6.212 6.257 2,050,720 -0.22(-3.47%)
Nov 03, 2004 6.617 6.761 6.338 6.482 1,211,723 +0.04(+0.70%)
Nov 02, 2004 6.491 6.545 6.356 6.437 875,479 -0.02(-0.28%)
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.