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

GUESS (NY: GES )

22.60 +0.30 (+1.35%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 29, 2005 2.755 2.885 2.676 2.865 3,019,962 +0.10(+3.72%)
Jul 28, 2005 2.698 2.785 2.669 2.762 1,503,242 +0.03(+1.21%)
Jul 27, 2005 2.663 2.752 2.663 2.729 2,049,245 +0.12(+4.60%)
Jul 26, 2005 2.561 2.665 2.526 2.609 2,464,975 +0.06(+2.35%)
Jul 25, 2005 2.583 2.632 2.547 2.549 1,347,242 -0.02(-0.86%)
Jul 22, 2005 2.436 2.571 2.432 2.571 1,567,358 +0.12(+5.10%)
Jul 21, 2005 2.443 2.449 2.408 2.446 962,957 -0.01(-0.35%)
Jul 20, 2005 2.412 2.455 2.372 2.455 1,042,591 +0.04(+1.47%)
Jul 19, 2005 2.364 2.428 2.364 2.419 1,662,510 +0.06(+2.33%)
Jul 18, 2005 2.394 2.394 2.339 2.364 2,014,533 -0.02(-0.97%)
Jul 15, 2005 2.379 2.429 2.351 2.387 2,769,217 -0.00(-0.15%)
Jul 14, 2005 2.526 2.586 2.364 2.391 4,043,360 -0.13(-5.33%)
Jul 13, 2005 2.467 2.526 2.444 2.526 1,790,333 +0.06(+2.59%)
Jul 12, 2005 2.455 2.495 2.449 2.462 1,497,934 -0.00(-0.20%)
Jul 11, 2005 2.414 2.482 2.387 2.467 2,471,101 +0.04(+1.82%)
Jul 08, 2005 2.364 2.443 2.364 2.423 3,369,126 +0.06(+2.54%)
Jul 07, 2005 2.102 2.429 2.099 2.363 6,492,408 +0.26(+12.41%)
Jul 06, 2005 2.103 2.116 2.085 2.102 1,471,797 -0.01(-0.41%)
Jul 05, 2005 2.080 2.130 2.078 2.111 648,505 +0.02(+1.17%)
Jul 01, 2005 2.039 2.108 2.018 2.086 650,956 +0.06(+2.77%)
Jun 30, 2005 2.075 2.094 2.030 2.030 819,616 -0.03(-1.66%)
Jun 29, 2005 2.114 2.118 2.026 2.064 2,108,052 -0.05(-2.54%)
Jun 28, 2005 2.039 2.128 2.031 2.118 1,874,459 +0.11(+5.49%)
Jun 27, 2005 1.921 2.041 1.921 2.008 1,616,363 +0.09(+4.73%)
Jun 24, 2005 1.990 1.990 1.879 1.917 2,370,639 -0.08(-4.04%)
Jun 23, 2005 2.114 2.114 1.959 1.998 3,108,172 -0.13(-5.99%)
Jun 22, 2005 2.123 2.159 2.119 2.125 915,994 +0.00(+0.06%)
Jun 21, 2005 2.127 2.134 2.094 2.124 706,903 -0.00(-0.06%)
Jun 20, 2005 2.125 2.141 2.081 2.125 714,254 -0.01(-0.29%)
Jun 17, 2005 2.172 2.173 2.108 2.132 1,478,740 -0.02(-0.85%)
Jun 16, 2005 2.086 2.183 2.085 2.150 2,545,426 +0.08(+3.84%)
Jun 15, 2005 2.045 2.078 2.026 2.070 1,445,661 +0.02(+1.08%)
Jun 14, 2005 1.941 2.084 1.941 2.048 2,726,338 +0.11(+5.89%)
Jun 13, 2005 1.905 1.957 1.905 1.934 1,308,854 +0.01(+0.77%)
Jun 10, 2005 1.931 1.934 1.890 1.920 1,218,194 -0.01(-0.76%)
Jun 09, 2005 1.958 1.959 1.837 1.934 4,174,041 -0.02(-1.13%)
Jun 08, 2005 1.981 2.023 1.955 1.957 1,838,930 -0.02(-1.24%)
Jun 07, 2005 1.959 2.007 1.952 1.981 2,064,764 +0.04(+2.08%)
Jun 06, 2005 1.982 1.982 1.884 1.941 2,377,582 -0.01(-0.50%)
Jun 03, 2005 1.983 2.024 1.921 1.950 2,295,089 -0.04(-2.09%)
Jun 02, 2005 2.035 2.042 1.944 1.992 3,824,877 -0.04(-2.11%)
Jun 01, 2005 2.051 2.101 2.013 2.035 2,547,876 -0.03(-1.31%)
May 31, 2005 2.074 2.081 2.061 2.062 1,973,287 -0.01(-0.53%)
May 27, 2005 2.075 2.106 2.063 2.073 1,375,420 +0.00(+0.24%)
May 26, 2005 2.041 2.073 2.041 2.068 1,239,021 +0.03(+1.56%)
May 25, 2005 2.081 2.105 2.023 2.036 2,317,959 -0.05(-2.18%)
May 24, 2005 2.020 2.086 2.008 2.081 1,636,782 +0.05(+2.53%)
May 23, 2005 2.020 2.045 1.987 2.030 1,409,724 +0.02(+0.91%)
May 20, 2005 2.076 2.076 1.988 2.012 1,347,242 -0.07(-3.30%)
May 19, 2005 2.028 2.095 2.020 2.080 1,553,881 +0.05(+2.54%)
May 18, 2005 1.941 2.050 1.938 2.029 1,435,043 +0.09(+4.87%)
May 17, 2005 1.950 1.971 1.923 1.934 1,199,000 -0.02(-1.25%)
May 16, 2005 1.893 1.966 1.893 1.959 803,281 +0.08(+4.17%)
May 13, 2005 1.928 1.934 1.840 1.881 797,564 -0.05(-2.78%)
May 12, 2005 1.959 1.974 1.928 1.934 872,297 -0.02(-1.25%)
May 11, 2005 1.921 1.959 1.903 1.959 1,003,795 +0.03(+1.33%)
May 10, 2005 1.910 1.944 1.906 1.933 1,156,120 +0.02(+0.89%)
May 09, 2005 1.932 1.965 1.893 1.916 1,116,099 -0.01(-0.40%)
May 06, 2005 1.930 1.959 1.885 1.924 1,100,172 -0.04(-1.92%)
May 05, 2005 1.837 1.983 1.837 1.961 3,669,284 +0.20(+11.40%)
May 04, 2005 1.754 1.763 1.753 1.761 875,156 +0.01(+0.35%)
May 03, 2005 1.754 1.770 1.743 1.754 840,035 +0.01(+0.70%)
May 02, 2005 1.777 1.777 1.708 1.742 2,066,397 +0.15(+9.29%)
Apr 29, 2005 1.595 1.605 1.532 1.594 488,421 +0.00(+0.15%)
Apr 28, 2005 1.665 1.668 1.573 1.592 678,725 -0.06(-3.85%)
Apr 27, 2005 1.652 1.698 1.628 1.655 557,028 +0.01(+0.37%)
Apr 26, 2005 1.641 1.681 1.622 1.649 382,651 +0.01(+0.52%)
Apr 25, 2005 1.668 1.694 1.636 1.641 396,535 -0.02(-1.25%)
Apr 22, 2005 1.718 1.718 1.650 1.661 624,819 -0.06(-3.55%)
Apr 21, 2005 1.721 1.761 1.710 1.723 668,924 +0.01(+0.79%)
Apr 20, 2005 1.746 1.763 1.701 1.709 483,929 -0.03(-1.90%)
Apr 19, 2005 1.717 1.761 1.717 1.742 512,515 +0.04(+2.08%)
Apr 18, 2005 1.704 1.717 1.637 1.707 581,123 -0.00(-0.07%)
Apr 15, 2005 1.756 1.763 1.687 1.708 679,950 -0.05(-2.72%)
Apr 14, 2005 1.788 1.795 1.740 1.756 364,682 -0.04(-2.25%)
Apr 13, 2005 1.810 1.829 1.788 1.796 179,278 -0.02(-1.28%)
Apr 12, 2005 1.789 1.823 1.772 1.819 289,949 +0.02(+1.36%)
Apr 11, 2005 1.803 1.837 1.784 1.795 303,425 -0.01(-0.48%)
Apr 08, 2005 1.812 1.821 1.783 1.803 561,929 -0.01(-0.47%)
Apr 07, 2005 1.800 1.833 1.791 1.812 2,170,942 +0.12(+6.78%)
Apr 06, 2005 1.704 1.717 1.688 1.697 208,681 -0.00(-0.07%)
Apr 05, 2005 1.739 1.741 1.677 1.698 341,813 -0.04(-2.32%)
Apr 04, 2005 1.714 1.751 1.654 1.739 684,443 +0.02(+1.00%)
Apr 01, 2005 1.685 1.731 1.679 1.721 568,871 +0.04(+2.63%)
Mar 31, 2005 1.735 1.737 1.676 1.677 825,742 -0.06(-3.25%)
Mar 30, 2005 1.694 1.753 1.691 1.734 576,222 +0.03(+1.94%)
Mar 29, 2005 1.750 1.766 1.687 1.701 698,328 -0.05(-2.87%)
Mar 28, 2005 1.751 1.756 1.728 1.751 471,677 +0.01(+0.35%)
Mar 24, 2005 1.746 1.754 1.718 1.745 391,635 -0.01(-0.49%)
Mar 23, 2005 1.784 1.784 1.740 1.753 776,736 -0.04(-2.05%)
Mar 22, 2005 1.800 1.812 1.785 1.790 379,384 -0.00(-0.27%)
Mar 21, 2005 1.810 1.816 1.730 1.795 793,480 -0.01(-0.54%)
Mar 18, 2005 1.860 1.860 1.779 1.805 722,830 -0.05(-2.77%)
Mar 17, 2005 1.874 1.888 1.844 1.856 288,723 -0.02(-1.24%)
Mar 16, 2005 1.859 1.895 1.840 1.879 592,966 +0.01(+0.46%)
Mar 15, 2005 1.892 1.903 1.865 1.871 394,085 -0.02(-1.10%)
Mar 14, 2005 1.878 1.892 1.861 1.892 502,306 +0.04(+2.32%)
Mar 11, 2005 1.874 1.883 1.846 1.849 387,143 -0.03(-1.76%)
Mar 10, 2005 1.849 1.892 1.835 1.882 844,119 +0.05(+2.47%)
Mar 09, 2005 1.806 1.861 1.806 1.837 603,584 +0.02(+1.35%)
Mar 08, 2005 1.857 1.866 1.795 1.812 1,021,764 -0.06(-3.33%)
Mar 07, 2005 1.944 1.944 1.865 1.874 548,044 -0.06(-2.98%)
Mar 04, 2005 1.905 1.960 1.905 1.932 1,303,137 +0.03(+1.41%)
Mar 03, 2005 1.906 1.925 1.855 1.905 1,653,934 -0.02(-0.83%)
Mar 02, 2005 1.851 1.943 1.849 1.921 1,759,296 +0.07(+3.77%)
Mar 01, 2005 1.817 1.862 1.806 1.851 932,329 +0.05(+2.58%)
Feb 28, 2005 1.806 1.830 1.774 1.805 891,899 +0.01(+0.41%)
Feb 25, 2005 1.794 1.803 1.767 1.797 404,703 +0.01(+0.55%)
Feb 24, 2005 1.754 1.796 1.745 1.788 529,259 +0.03(+1.53%)
Feb 23, 2005 1.769 1.806 1.747 1.761 766,527 -0.01(-0.48%)
Feb 22, 2005 1.812 1.837 1.745 1.769 837,993 -0.04(-2.30%)
Feb 18, 2005 1.824 1.837 1.772 1.811 696,694 -0.00(-0.14%)
Feb 17, 2005 1.788 1.837 1.788 1.813 879,648 +0.03(+1.44%)
Feb 16, 2005 1.861 1.873 1.763 1.788 2,090,900 -0.04(-2.34%)
Feb 15, 2005 1.734 1.830 1.729 1.830 2,065,989 +0.10(+5.88%)
Feb 14, 2005 1.683 1.729 1.641 1.729 653,814 +0.03(+1.95%)
Feb 11, 2005 1.690 1.714 1.665 1.696 421,855 +0.01(+0.44%)
Feb 10, 2005 1.701 1.729 1.664 1.688 655,039 -0.01(-0.72%)
Feb 09, 2005 1.739 1.741 1.691 1.701 434,106 -0.03(-1.49%)
Feb 08, 2005 1.769 1.769 1.725 1.726 390,410 -0.05(-2.96%)
Feb 07, 2005 1.726 1.797 1.725 1.779 305,467 +0.05(+2.61%)
Feb 04, 2005 1.758 1.769 1.725 1.734 463,101 -0.02(-1.39%)
Feb 03, 2005 1.739 1.783 1.720 1.758 601,542 +0.01(+0.42%)
Feb 02, 2005 1.762 1.783 1.735 1.751 904,967 -0.02(-1.18%)
Feb 01, 2005 1.741 1.778 1.726 1.772 873,114 +0.03(+1.90%)
Jan 31, 2005 1.696 1.745 1.694 1.739 855,962 +0.06(+3.27%)
Jan 28, 2005 1.702 1.706 1.668 1.683 916,810 -0.02(-1.43%)
Jan 27, 2005 1.663 1.731 1.663 1.708 1,077,303 +0.04(+2.27%)
Jan 26, 2005 1.693 1.693 1.660 1.670 1,577,567 -0.03(-1.73%)
Jan 25, 2005 1.712 1.742 1.690 1.699 651,364 +0.01(+0.36%)
Jan 24, 2005 1.751 1.761 1.677 1.693 1,225,545 -0.06(-3.29%)
Jan 21, 2005 1.734 1.752 1.714 1.751 1,544,489 +0.01(+0.56%)
Jan 20, 2005 1.736 1.750 1.709 1.741 1,208,801 -0.01(-0.35%)
Jan 19, 2005 1.735 1.774 1.720 1.747 1,227,587 +0.01(+0.35%)
Jan 18, 2005 1.682 1.764 1.653 1.741 2,153,382 +0.03(+1.94%)
Jan 14, 2005 1.579 1.708 1.567 1.708 1,938,983 +0.12(+7.72%)
Jan 13, 2005 1.590 1.599 1.555 1.586 748,558 +0.00(+0.08%)
Jan 12, 2005 1.622 1.622 1.560 1.584 933,145 -0.04(-2.41%)
Jan 11, 2005 1.627 1.627 1.595 1.623 838,810 -0.02(-0.97%)
Jan 10, 2005 1.601 1.647 1.592 1.639 989,910 +0.03(+2.14%)
Jan 07, 2005 1.635 1.635 1.567 1.605 768,160 -0.02(-1.06%)
Jan 06, 2005 1.650 1.683 1.601 1.622 1,812,385 -0.02(-0.97%)
Jan 05, 2005 1.647 1.709 1.622 1.638 2,385,341 +0.00(+0.30%)
Jan 04, 2005 1.543 1.664 1.537 1.633 3,750,960 +0.17(+11.35%)
Jan 03, 2005 1.534 1.535 1.458 1.467 1,293,744 -0.07(-4.54%)
Dec 31, 2004 1.530 1.549 1.521 1.537 417,771 +0.00(+0.16%)
Dec 30, 2004 1.546 1.565 1.517 1.534 915,177 -0.02(-1.57%)
Dec 29, 2004 1.533 1.561 1.513 1.559 489,237 +0.01(+0.87%)
Dec 28, 2004 1.526 1.560 1.526 1.545 418,996 +0.02(+1.28%)
Dec 27, 2004 1.530 1.548 1.517 1.526 322,211 +0.01(+0.48%)
Dec 23, 2004 1.532 1.549 1.513 1.518 425,122 -0.02(-1.43%)
Dec 22, 2004 1.524 1.563 1.515 1.540 991,952 +0.02(+1.04%)
Dec 21, 2004 1.488 1.559 1.488 1.524 1,375,420 +0.04(+2.64%)
Dec 20, 2004 1.434 1.489 1.434 1.485 947,030 +0.05(+3.59%)
Dec 17, 2004 1.435 1.451 1.418 1.434 1,635,149 -0.00(-0.26%)
Dec 16, 2004 1.434 1.462 1.432 1.437 1,011,146 -0.00(-0.34%)
Dec 15, 2004 1.463 1.473 1.434 1.442 900,475 -0.02(-1.51%)
Dec 14, 2004 1.463 1.474 1.452 1.464 1,537,138 +0.00(+0.08%)
Dec 13, 2004 1.485 1.518 1.463 1.463 1,239,838 -0.02(-1.65%)
Dec 10, 2004 1.481 1.512 1.472 1.488 1,477,515 +0.02(+1.25%)
Dec 09, 2004 1.481 1.512 1.456 1.469 1,105,890 -0.01(-0.74%)
Dec 08, 2004 1.518 1.526 1.470 1.480 1,294,969 -0.04(-2.58%)
Dec 07, 2004 1.592 1.598 1.506 1.519 1,675,170 -0.05(-3.35%)
Dec 06, 2004 1.610 1.616 1.570 1.572 2,039,852 -0.02(-1.08%)
Dec 03, 2004 1.660 1.677 1.589 1.589 2,296,723 -0.07(-4.28%)
Dec 02, 2004 1.745 1.752 1.659 1.660 2,546,242 -0.18(-9.60%)
Dec 01, 2004 1.775 1.846 1.775 1.837 907,826 +0.06(+3.45%)
Nov 30, 2004 1.794 1.819 1.757 1.775 1,401,965 -0.02(-0.96%)
Nov 29, 2004 1.844 1.866 1.754 1.792 1,873,642 -0.03(-1.48%)
Nov 26, 2004 1.837 1.849 1.803 1.819 356,514 -0.01(-0.80%)
Nov 24, 2004 1.885 1.898 1.826 1.834 1,762,563 -0.08(-3.97%)
Nov 23, 2004 1.873 1.930 1.873 1.910 920,894 +0.06(+2.97%)
Nov 22, 2004 1.892 1.898 1.833 1.855 1,479,965 -0.03(-1.56%)
Nov 19, 2004 1.959 1.980 1.882 1.884 774,286 -0.09(-4.65%)
Nov 18, 2004 1.977 1.990 1.947 1.976 730,589 -0.00(-0.12%)
Nov 17, 2004 1.911 1.979 1.911 1.979 1,064,643 +0.08(+4.19%)
Nov 16, 2004 1.900 1.933 1.885 1.899 855,145 -0.00(-0.06%)
Nov 15, 2004 1.903 1.959 1.895 1.900 964,182 -0.02(-1.08%)
Nov 12, 2004 1.922 1.934 1.906 1.921 1,292,519 +0.01(+0.58%)
Nov 11, 2004 1.953 1.958 1.883 1.910 1,590,227 -0.02(-1.08%)
Nov 10, 2004 1.957 1.963 1.910 1.931 1,435,452 -0.05(-2.35%)
Nov 09, 2004 1.990 2.013 1.954 1.977 1,244,330 -0.01(-0.62%)
Nov 08, 2004 2.034 2.041 1.977 1.990 901,700 -0.01(-0.31%)
Nov 05, 2004 1.938 2.036 1.938 1.996 1,806,668 +0.06(+2.97%)
Nov 04, 2004 1.837 1.980 1.829 1.938 4,073,988 -0.20(-9.49%)
Nov 03, 2004 2.083 2.141 2.083 2.141 861,271 +0.07(+3.43%)
Nov 02, 2004 2.062 2.095 2.034 2.070 849,836 +0.02(+0.77%)
Nov 01, 2004 2.063 2.070 2.009 2.054 1,068,727 +0.01(+0.48%)
Oct 29, 2004 2.101 2.106 1.971 2.045 1,236,979 -0.06(-2.68%)
Oct 28, 2004 2.203 2.245 2.095 2.101 865,763 -0.10(-4.61%)
Oct 27, 2004 2.162 2.216 2.149 2.203 938,863 +0.06(+3.04%)
Oct 26, 2004 2.163 2.163 2.099 2.138 463,510 -0.01(-0.68%)
Oct 25, 2004 2.149 2.160 2.125 2.152 239,310 -0.00(-0.11%)
Oct 22, 2004 2.140 2.181 2.125 2.155 532,934 +0.00(+0.11%)
Oct 21, 2004 2.112 2.157 2.099 2.152 303,425 +0.04(+1.91%)
Oct 20, 2004 2.083 2.123 2.083 2.112 315,676 -0.00(-0.06%)
Oct 19, 2004 2.112 2.174 2.112 2.113 458,201 -0.02(-0.75%)
Oct 18, 2004 2.081 2.149 2.057 2.129 658,715 +0.03(+1.28%)
Oct 15, 2004 2.025 2.140 2.007 2.102 1,513,044 +0.08(+3.81%)
Oct 14, 2004 2.051 2.051 2.008 2.025 596,233 -0.01(-0.36%)
Oct 13, 2004 2.112 2.118 1.996 2.032 1,104,665 -0.07(-3.49%)
Oct 12, 2004 2.146 2.159 2.106 2.106 466,368 -0.05(-2.44%)
Oct 11, 2004 2.179 2.193 2.144 2.159 539,877 -0.02(-0.90%)
Oct 08, 2004 2.136 2.187 2.107 2.178 1,155,304 +0.02(+1.14%)
Oct 07, 2004 2.088 2.155 2.069 2.154 849,836 +0.08(+3.78%)
Oct 06, 2004 2.062 2.096 2.042 2.075 509,248 +0.00(+0.06%)
Oct 05, 2004 2.118 2.118 2.057 2.074 757,951 -0.07(-3.48%)
Oct 04, 2004 2.161 2.190 2.128 2.149 698,736 -0.02(-0.74%)
Oct 01, 2004 2.205 2.236 2.118 2.165 887,815 -0.02(-0.73%)
Sep 30, 2004 2.122 2.244 2.118 2.181 871,480 +0.09(+4.27%)
Sep 29, 2004 2.176 2.179 2.086 2.091 1,343,566 -0.09(-3.94%)
Sep 28, 2004 2.102 2.179 2.063 2.177 566,421 +0.08(+3.92%)
Sep 27, 2004 2.151 2.151 2.090 2.095 398,986 -0.07(-3.17%)
Sep 24, 2004 2.208 2.208 2.139 2.163 532,117 -0.04(-2.00%)
Sep 23, 2004 2.092 2.238 2.057 2.208 1,329,681 +0.12(+5.50%)
Sep 22, 2004 2.106 2.112 2.070 2.092 1,045,450 -0.03(-1.56%)
Sep 21, 2004 2.069 2.141 2.069 2.125 278,922 +0.08(+3.70%)
Sep 20, 2004 2.136 2.138 2.048 2.050 431,656 -0.10(-4.62%)
Sep 17, 2004 2.136 2.163 2.097 2.149 737,532 +0.02(+1.15%)
Sep 16, 2004 2.052 2.176 2.052 2.124 886,182 +0.09(+4.52%)
Sep 15, 2004 2.002 2.047 1.983 2.032 482,295 +0.01(+0.73%)
Sep 14, 2004 2.008 2.058 2.008 2.018 266,671 -0.02(-1.02%)
Sep 13, 2004 1.996 2.063 1.996 2.039 292,807 +0.03(+1.52%)
Sep 10, 2004 1.965 2.008 1.920 2.008 472,902 +0.03(+1.55%)
Sep 09, 2004 2.012 2.019 1.953 1.977 366,724 -0.05(-2.30%)
Sep 08, 2004 2.017 2.076 2.013 2.024 539,877 -0.02(-0.78%)
Sep 07, 2004 1.971 2.050 1.959 2.040 685,668 +0.06(+3.16%)
Sep 03, 2004 1.941 1.983 1.941 1.977 447,991 +0.03(+1.64%)
Sep 02, 2004 1.829 1.949 1.829 1.946 586,840 +0.11(+6.00%)
Sep 01, 2004 1.862 1.922 1.834 1.835 824,108 -0.02(-1.25%)
Aug 31, 2004 1.873 1.873 1.824 1.859 414,504 -0.01(-0.78%)
Aug 30, 2004 1.920 1.925 1.873 1.873 233,592 -0.06(-2.92%)
Aug 27, 2004 1.941 1.947 1.903 1.930 229,917 -0.02(-1.13%)
Aug 26, 2004 1.954 1.959 1.931 1.952 225,425 -0.00(-0.19%)
Aug 25, 2004 1.943 1.965 1.910 1.955 526,808 +0.00(+0.06%)
Aug 24, 2004 1.950 1.972 1.934 1.954 619,919 -0.01(-0.44%)
Aug 23, 2004 1.983 2.008 1.959 1.963 283,006 -0.05(-2.26%)
Aug 20, 2004 1.983 2.014 1.960 2.008 612,160 +0.03(+1.49%)
Aug 19, 2004 1.996 1.997 1.958 1.979 394,494 -0.03(-1.46%)
Aug 18, 2004 1.921 2.012 1.900 2.008 485,970 +0.07(+3.86%)
Aug 17, 2004 1.890 1.946 1.890 1.933 340,588 +0.04(+2.00%)
Aug 16, 2004 1.818 1.904 1.818 1.895 316,902 +0.05(+2.52%)
Aug 13, 2004 1.861 1.884 1.837 1.849 305,059 -0.02(-0.98%)
Aug 12, 2004 1.873 1.887 1.855 1.867 305,467 -0.02(-0.97%)
Aug 11, 2004 1.901 1.904 1.834 1.885 382,242 -0.04(-2.10%)
Aug 10, 2004 1.849 1.946 1.837 1.926 398,577 +0.07(+3.56%)
Aug 09, 2004 1.837 1.877 1.837 1.860 440,232 -0.04(-2.25%)
Aug 06, 2004 1.948 1.957 1.876 1.903 554,987 -0.06(-2.94%)
Aug 05, 2004 1.941 1.960 1.936 1.960 793,071 -0.03(-1.36%)
Aug 04, 2004 1.996 2.002 1.948 1.987 678,317 -0.03(-1.34%)
Aug 03, 2004 1.985 2.020 1.966 2.014 537,835 +0.03(+1.48%)
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.