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

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2005 9.420 9.560 9.310 9.500 140,470 +0.25(+2.70%)
Aug 30, 2005 9.500 9.500 9.210 9.250 77,943 -0.03(-0.32%)
Aug 29, 2005 9.500 9.500 9.280 9.280 122,214 -0.11(-1.17%)
Aug 26, 2005 9.550 9.550 9.300 9.390 110,800 -0.11(-1.16%)
Aug 25, 2005 9.490 9.650 9.418 9.500 118,693 +0.13(+1.39%)
Aug 24, 2005 9.140 9.510 9.140 9.370 110,099 +0.19(+2.07%)
Aug 23, 2005 9.270 9.420 9.150 9.180 171,529 -0.09(-0.97%)
Aug 22, 2005 9.140 9.310 9.140 9.270 23,812 +0.02(+0.22%)
Aug 19, 2005 9.280 9.300 9.200 9.250 77,445 +0.02(+0.22%)
Aug 18, 2005 9.370 9.400 9.160 9.230 163,933 -0.14(-1.49%)
Aug 17, 2005 9.100 9.370 8.960 9.370 89,764 +0.36(+4.00%)
Aug 16, 2005 9.050 9.130 8.850 9.010 161,123 -0.13(-1.42%)
Aug 15, 2005 9.300 9.300 9.030 9.140 79,326 +0.02(+0.22%)
Aug 12, 2005 9.050 9.200 9.000 9.120 63,805 +0.07(+0.77%)
Aug 11, 2005 8.880 9.270 8.880 9.050 131,604 +0.09(+1.00%)
Aug 10, 2005 9.150 9.250 8.900 8.960 31,888 -0.03(-0.33%)
Aug 09, 2005 8.900 9.150 8.760 8.990 80,080 +0.26(+2.98%)
Aug 08, 2005 9.340 9.340 8.500 8.730 202,600 -0.22(-2.46%)
Aug 05, 2005 9.210 9.400 8.780 8.950 183,167 -0.35(-3.76%)
Aug 04, 2005 9.850 9.900 9.200 9.300 227,784 -0.73(-7.28%)
Aug 03, 2005 10.00 10.25 10.00 10.03 51,219 +0.03(+0.30%)
Aug 02, 2005 9.760 10.48 9.680 10.00 185,917 +0.31(+3.20%)
Aug 01, 2005 9.940 9.940 9.580 9.690 87,212 -0.06(-0.62%)
Jul 29, 2005 9.790 9.940 9.530 9.750 63,841 +0.06(+0.62%)
Jul 28, 2005 9.800 9.880 9.210 9.690 75,076 -0.11(-1.12%)
Jul 27, 2005 9.810 10.00 9.780 9.800 77,181 -0.01(-0.10%)
Jul 26, 2005 9.510 10.00 9.510 9.810 173,033 +0.34(+3.59%)
Jul 25, 2005 9.730 9.730 9.160 9.470 91,133 -0.07(-0.73%)
Jul 22, 2005 9.950 10.11 9.400 9.540 147,440 -0.34(-3.45%)
Jul 21, 2005 9.500 10.32 9.351 9.881 254,830 +0.48(+5.11%)
Jul 20, 2005 8.500 9.910 8.280 9.400 730,207 +1.10(+13.25%)
Jul 19, 2005 8.240 8.390 8.100 8.300 75,076 +0.22(+2.72%)
Jul 18, 2005 7.850 8.250 7.850 8.080 99,871 +0.33(+4.26%)
Jul 15, 2005 7.750 7.950 7.660 7.750 72,095 +0.08(+1.04%)
Jul 14, 2005 7.400 7.850 7.360 7.670 150,798 +0.35(+4.78%)
Jul 13, 2005 7.150 7.330 7.000 7.320 104,762 +0.30(+4.27%)
Jul 12, 2005 7.000 7.130 7.000 7.020 60,875 +0.02(+0.29%)
Jul 11, 2005 7.070 7.220 7.000 7.000 83,155 -0.13(-1.82%)
Jul 08, 2005 7.280 7.320 7.116 7.130 16,965 +0.01(+0.14%)
Jul 07, 2005 7.000 7.130 7.000 7.120 5,556 +0.07(+0.99%)
Jul 06, 2005 6.900 7.070 6.900 7.050 103,121 +0.05(+0.71%)
Jul 05, 2005 7.350 7.350 6.920 7.000 62,800 -0.21(-2.91%)
Jul 01, 2005 7.150 7.440 7.150 7.210 29,400 -0.09(-1.23%)
Jun 30, 2005 7.365 7.365 7.150 7.300 19,158 -0.06(-0.84%)
Jun 29, 2005 7.440 7.440 7.350 7.362 10,280 +0.10(+1.40%)
Jun 28, 2005 7.250 7.280 7.200 7.260 11,210 -0.03(-0.41%)
Jun 27, 2005 7.160 7.310 7.120 7.290 14,028 +0.14(+1.96%)
Jun 24, 2005 7.250 7.480 7.110 7.150 16,320 -0.20(-2.72%)
Jun 23, 2005 7.690 7.690 7.150 7.350 31,160 -0.15(-2.00%)
Jun 22, 2005 7.680 7.680 7.420 7.500 13,979 +0.08(+1.08%)
Jun 21, 2005 7.570 7.750 7.420 7.420 49,431 -0.27(-3.51%)
Jun 20, 2005 7.500 7.850 7.490 7.690 61,214 +0.20(+2.67%)
Jun 17, 2005 7.500 7.640 7.460 7.490 28,217 +0.09(+1.22%)
Jun 16, 2005 7.250 7.460 7.020 7.400 46,350 +0.33(+4.67%)
Jun 15, 2005 7.150 7.150 7.010 7.070 8,657 +0.02(+0.28%)
Jun 14, 2005 6.950 7.100 6.948 7.050 37,995 -0.05(-0.70%)
Jun 13, 2005 7.320 7.320 6.900 7.100 68,486 -0.28(-3.79%)
Jun 10, 2005 7.630 7.630 7.230 7.380 13,092 -0.15(-1.97%)
Jun 09, 2005 7.100 7.550 7.100 7.528 29,900 +0.45(+6.33%)
Jun 08, 2005 7.330 7.330 7.060 7.080 34,700 -0.18(-2.48%)
Jun 07, 2005 7.170 7.340 7.000 7.260 30,214 +0.07(+0.97%)
Jun 06, 2005 7.420 7.420 7.190 7.190 10,406 -0.05(-0.69%)
Jun 03, 2005 7.240 7.300 7.150 7.240 25,730 +0.04(+0.55%)
Jun 02, 2005 7.420 7.430 7.200 7.200 36,450 -0.24(-3.23%)
Jun 01, 2005 7.450 7.494 7.430 7.440 13,650 -0.02(-0.27%)
May 31, 2005 7.550 7.550 7.450 7.460 27,600 +0.04(+0.54%)
May 27, 2005 7.500 7.500 7.400 7.420 16,573 -0.04(-0.54%)
May 26, 2005 7.350 7.630 7.350 7.460 34,240 -0.02(-0.27%)
May 25, 2005 7.600 7.670 7.220 7.480 104,466 -0.12(-1.58%)
May 24, 2005 8.000 8.000 7.510 7.600 37,500 -0.20(-2.56%)
May 23, 2005 8.060 8.130 7.750 7.800 33,053 -0.32(-3.94%)
May 20, 2005 8.000 8.200 8.000 8.120 35,555 +0.02(+0.25%)
May 19, 2005 7.920 8.100 7.790 8.100 49,192 +0.28(+3.58%)
May 18, 2005 7.750 7.870 7.750 7.820 7,300 -0.09(-1.14%)
May 17, 2005 7.840 7.910 7.800 7.910 13,375 -0.08(-0.99%)
May 16, 2005 7.800 7.990 7.710 7.989 18,800 +0.22(+2.82%)
May 13, 2005 7.990 8.090 7.610 7.770 44,125 -0.17(-2.14%)
May 12, 2005 7.760 8.010 7.750 7.940 45,115 -0.13(-1.61%)
May 11, 2005 7.905 8.100 7.850 8.070 51,675 +0.29(+3.73%)
May 10, 2005 7.760 8.120 7.750 7.780 46,439 -0.12(-1.52%)
May 09, 2005 7.990 8.040 7.860 7.900 11,414 -0.09(-1.13%)
May 06, 2005 8.050 8.160 7.970 7.990 21,110 -0.13(-1.60%)
May 05, 2005 7.920 8.140 7.920 8.120 20,983 +0.13(+1.63%)
May 04, 2005 8.000 8.072 7.880 7.990 31,097 +0.18(+2.30%)
May 03, 2005 7.800 8.150 7.690 7.810 78,579 +0.06(+0.77%)
May 02, 2005 7.750 7.990 7.620 7.750 18,407 -0.03(-0.39%)
Apr 29, 2005 8.100 8.100 7.540 7.780 77,825 +0.09(+1.17%)
Apr 28, 2005 7.790 7.930 7.570 7.690 39,366 -0.50(-6.11%)
Apr 27, 2005 7.800 8.240 7.500 8.190 136,950 +0.29(+3.67%)
Apr 26, 2005 7.910 8.030 7.900 7.900 16,276 -0.06(-0.75%)
Apr 25, 2005 8.060 8.130 7.900 7.960 20,798 -0.34(-4.10%)
Apr 22, 2005 8.150 8.300 7.900 8.300 44,025 +0.35(+4.40%)
Apr 21, 2005 8.050 8.150 7.910 7.950 32,881 -0.31(-3.75%)
Apr 20, 2005 8.390 8.390 8.130 8.260 91,191 -0.01(-0.17%)
Apr 19, 2005 8.490 8.490 8.230 8.274 17,350 +0.03(+0.41%)
Apr 18, 2005 8.110 8.290 7.550 8.240 129,815 +0.13(+1.60%)
Apr 15, 2005 8.600 8.650 8.110 8.110 131,531 -0.47(-5.48%)
Apr 14, 2005 8.800 8.800 8.330 8.580 54,185 -0.17(-1.94%)
Apr 13, 2005 8.650 9.000 8.530 8.750 138,577 +0.12(+1.39%)
Apr 12, 2005 8.730 8.730 8.400 8.630 105,113 +0.14(+1.65%)
Apr 11, 2005 8.110 8.790 7.930 8.490 174,494 +0.27(+3.28%)
Apr 08, 2005 8.330 8.330 8.130 8.220 24,916 -0.05(-0.60%)
Apr 07, 2005 7.730 8.390 7.730 8.270 146,989 +0.30(+3.76%)
Apr 06, 2005 7.630 7.970 7.550 7.970 75,236 +0.44(+5.84%)
Apr 05, 2005 7.340 7.540 7.260 7.530 24,880 +0.19(+2.59%)
Apr 04, 2005 7.250 7.450 7.250 7.340 3,850 +0.05(+0.69%)
Apr 01, 2005 7.230 7.350 7.230 7.290 10,313 -0.04(-0.55%)
Mar 31, 2005 7.300 7.430 7.240 7.330 21,500 -0.02(-0.27%)
Mar 30, 2005 7.180 7.710 7.070 7.350 38,481 +0.10(+1.38%)
Mar 29, 2005 7.510 7.630 7.200 7.250 39,517 -0.14(-1.89%)
Mar 28, 2005 7.930 7.930 7.160 7.390 44,695 -0.03(-0.40%)
Mar 24, 2005 7.630 7.650 7.350 7.420 67,175 -0.09(-1.20%)
Mar 23, 2005 7.730 7.730 7.350 7.510 71,630 -0.22(-2.85%)
Mar 22, 2005 7.990 7.990 7.660 7.730 68,698 -0.23(-2.89%)
Mar 21, 2005 8.000 8.150 7.310 7.960 211,068 +0.83(+11.64%)
Mar 18, 2005 7.100 7.350 6.950 7.130 112,073 +0.08(+1.13%)
Mar 17, 2005 7.120 7.120 6.860 7.050 57,640 +0.07(+1.00%)
Mar 16, 2005 7.250 7.250 6.960 6.980 104,757 +0.00(+0.00%)
Mar 15, 2005 6.990 7.000 6.893 6.980 67,247 +0.08(+1.16%)
Mar 14, 2005 7.280 7.280 6.850 6.900 175,160 -0.05(-0.72%)
Mar 11, 2005 7.050 7.160 6.940 6.950 80,032 +0.04(+0.58%)
Mar 10, 2005 7.000 7.010 6.910 6.910 43,539 +0.00(+0.00%)
Mar 09, 2005 6.920 6.991 6.890 6.910 69,184 +0.00(+0.00%)
Mar 08, 2005 6.920 6.960 6.900 6.910 70,276 +0.00(+0.00%)
Mar 07, 2005 6.800 6.973 6.800 6.910 114,376 -0.00(-0.03%)
Mar 04, 2005 6.810 6.960 6.810 6.912 44,600 +0.00(+0.03%)
Mar 03, 2005 7.050 7.050 6.890 6.910 51,085 -0.09(-1.29%)
Mar 02, 2005 6.980 7.000 6.910 7.000 30,711 +0.01(+0.14%)
Mar 01, 2005 7.090 7.210 6.910 6.990 154,527 -0.16(-2.24%)
Feb 28, 2005 7.010 7.170 7.000 7.150 69,985 +0.00(+0.00%)
Feb 25, 2005 7.060 7.270 7.060 7.150 24,668 -0.02(-0.28%)
Feb 24, 2005 7.190 7.310 7.050 7.170 44,330 -0.01(-0.14%)
Feb 23, 2005 7.100 7.300 7.100 7.180 51,994 +0.08(+1.13%)
Feb 22, 2005 6.910 7.250 6.910 7.100 140,940 +0.10(+1.43%)
Feb 18, 2005 7.000 7.180 6.850 7.000 96,496 -0.04(-0.57%)
Feb 17, 2005 7.250 7.298 7.000 7.040 145,715 -0.26(-3.56%)
Feb 16, 2005 7.800 7.800 7.260 7.300 92,307 -0.45(-5.81%)
Feb 15, 2005 8.060 8.060 7.640 7.750 99,350 -0.22(-2.76%)
Feb 14, 2005 7.750 8.020 7.750 7.970 54,431 +0.16(+2.05%)
Feb 11, 2005 8.150 8.150 7.750 7.810 70,130 -0.03(-0.38%)
Feb 10, 2005 8.290 8.290 7.790 7.840 77,817 -0.26(-3.21%)
Feb 09, 2005 7.990 8.380 7.970 8.100 131,095 +0.36(+4.65%)
Feb 08, 2005 8.120 8.200 7.690 7.740 98,358 -0.28(-3.49%)
Feb 07, 2005 7.800 8.340 7.550 8.020 193,342 +0.41(+5.39%)
Feb 04, 2005 7.800 7.900 7.600 7.610 106,551 -0.07(-0.91%)
Feb 03, 2005 7.400 7.900 7.350 7.680 333,753 +0.33(+4.49%)
Feb 02, 2005 7.850 7.900 7.170 7.350 483,981 +0.35(+5.00%)
Feb 01, 2005 7.300 7.300 7.000 7.000 108,945 +0.00(+0.00%)
Jan 31, 2005 7.200 7.300 6.910 7.000 98,438 +0.09(+1.30%)
Jan 28, 2005 7.200 7.200 6.800 6.910 69,544 -0.14(-1.99%)
Jan 27, 2005 6.900 7.050 6.850 7.050 71,688 +0.00(+0.00%)
Jan 26, 2005 7.240 7.240 7.000 7.050 180,797 -0.15(-2.08%)
Jan 25, 2005 7.000 7.390 6.980 7.200 180,306 +0.20(+2.86%)
Jan 24, 2005 7.490 7.490 6.760 7.000 230,764 -0.35(-4.76%)
Jan 21, 2005 7.380 7.769 7.350 7.350 212,551 -0.15(-2.00%)
Jan 20, 2005 7.840 7.890 7.350 7.500 136,612 -0.19(-2.47%)
Jan 19, 2005 8.250 8.270 7.500 7.690 517,027 -0.68(-8.12%)
Jan 18, 2005 9.090 9.090 8.250 8.370 304,357 -0.43(-4.89%)
Jan 14, 2005 8.920 8.960 8.730 8.800 114,007 +0.07(+0.80%)
Jan 13, 2005 9.120 9.150 8.590 8.730 120,851 -0.08(-0.94%)
Jan 12, 2005 9.500 9.500 8.600 8.813 241,241 -0.28(-3.05%)
Jan 11, 2005 10.03 10.30 9.010 9.090 379,217 -1.14(-11.14%)
Jan 10, 2005 9.380 11.00 9.070 10.23 650,356 +1.23(+13.67%)
Jan 07, 2005 9.150 9.260 8.710 9.000 227,966 +0.30(+3.45%)
Jan 06, 2005 8.490 9.050 8.150 8.700 610,507 +0.65(+8.07%)
Jan 05, 2005 7.900 8.280 7.650 8.050 459,523 +0.50(+6.62%)
Jan 04, 2005 7.600 7.950 7.510 7.550 158,645 -0.03(-0.40%)
Jan 03, 2005 7.670 8.000 7.500 7.580 218,550 +0.11(+1.47%)
Dec 31, 2004 7.780 7.840 7.210 7.470 31,842 +0.07(+0.95%)
Dec 30, 2004 7.360 7.549 7.200 7.400 45,400 -0.16(-2.12%)
Dec 29, 2004 7.800 7.800 7.400 7.560 27,400 +0.07(+0.93%)
Dec 28, 2004 7.680 7.809 7.260 7.490 50,900 -0.19(-2.47%)
Dec 27, 2004 8.000 8.000 7.650 7.680 11,800 +0.04(+0.51%)
Dec 23, 2004 7.600 8.000 7.556 7.641 27,600 -0.26(-3.28%)
Dec 22, 2004 8.050 8.100 7.784 7.900 203,000 +0.43(+5.76%)
Dec 21, 2004 6.990 7.600 6.750 7.470 132,300 +0.57(+8.26%)
Dec 20, 2004 6.900 7.000 6.850 6.900 38,600 +0.04(+0.58%)
Dec 17, 2004 6.750 6.883 6.600 6.860 87,500 +0.07(+1.02%)
Dec 16, 2004 6.700 6.791 6.500 6.791 40,100 +0.19(+2.89%)
Dec 15, 2004 6.450 6.700 6.450 6.600 54,300 +0.13(+2.01%)
Dec 14, 2004 6.700 6.700 6.400 6.470 413,200 -0.28(-4.15%)
Dec 13, 2004 7.000 7.000 6.580 6.750 71,800 +0.09(+1.35%)
Dec 10, 2004 6.700 6.980 6.650 6.660 104,800 -0.12(-1.77%)
Dec 09, 2004 7.090 7.100 6.700 6.780 89,900 -0.22(-3.14%)
Dec 08, 2004 6.700 7.170 6.700 7.000 89,500 +0.22(+3.24%)
Dec 07, 2004 7.000 7.300 6.620 6.780 109,700 -0.08(-1.17%)
Dec 06, 2004 6.800 6.970 6.670 6.860 60,200 +0.29(+4.41%)
Dec 03, 2004 7.050 7.300 6.560 6.570 279,100 -0.63(-8.75%)
Dec 02, 2004 8.000 8.350 7.060 7.200 301,200 -0.90(-11.11%)
Dec 01, 2004 8.240 8.350 8.050 8.100 89,900 +0.10(+1.25%)
Nov 30, 2004 8.180 8.600 7.900 8.000 78,300 -0.23(-2.79%)
Nov 29, 2004 8.200 8.520 7.900 8.230 134,800 +0.13(+1.60%)
Nov 26, 2004 8.100 8.510 7.750 8.100 168,400 +0.24(+3.05%)
Nov 24, 2004 7.000 8.190 6.950 7.860 315,300 +0.95(+13.75%)
Nov 23, 2004 6.750 7.050 6.700 6.910 91,000 +0.01(+0.14%)
Nov 22, 2004 6.880 7.500 6.500 6.900 406,900 +1.02(+17.35%)
Nov 19, 2004 6.350 6.350 5.880 5.880 33,100 -0.47(-7.40%)
Nov 18, 2004 6.600 6.600 6.250 6.350 29,500 -0.17(-2.61%)
Nov 17, 2004 6.580 6.590 6.400 6.520 56,400 +0.05(+0.77%)
Nov 16, 2004 6.500 6.700 6.280 6.470 68,900 +0.12(+1.89%)
Nov 15, 2004 6.900 6.900 6.260 6.350 41,300 -0.07(-1.09%)
Nov 12, 2004 7.000 7.000 6.300 6.420 136,000 +0.11(+1.74%)
Nov 11, 2004 6.840 7.040 6.100 6.310 392,400 +0.13(+2.10%)
Nov 10, 2004 5.770 6.780 5.430 6.180 101,100 +0.68(+12.36%)
Nov 09, 2004 5.290 5.690 5.290 5.500 24,100 +0.01(+0.18%)
Nov 08, 2004 5.270 5.500 5.260 5.490 9,600 +0.05(+0.90%)
Nov 05, 2004 5.850 5.850 5.290 5.441 6,800 +0.13(+2.47%)
Nov 04, 2004 5.420 5.550 5.250 5.310 3,900 -0.06(-1.10%)
Nov 03, 2004 5.369 5.369 5.369 5.369 200 +0.03(+0.54%)
Nov 02, 2004 5.310 5.490 5.281 5.340 20,800 +0.04(+0.75%)
Nov 01, 2004 5.000 5.300 5.000 5.300 4,200 +0.05(+0.95%)
Oct 29, 2004 5.100 5.250 5.100 5.250 1,400 +0.05(+0.96%)
Oct 28, 2004 5.850 5.850 5.000 5.200 67,000 -0.20(-3.70%)
Oct 27, 2004 5.455 5.455 5.250 5.400 24,400 -0.13(-2.35%)
Oct 26, 2004 5.600 5.600 5.230 5.530 18,800 +0.26(+4.93%)
Oct 25, 2004 5.720 5.720 5.250 5.270 12,100 -0.13(-2.41%)
Oct 22, 2004 5.750 5.750 5.370 5.400 8,300 -0.04(-0.74%)
Oct 21, 2004 5.850 5.850 5.370 5.440 19,100 -0.06(-1.09%)
Oct 20, 2004 5.700 5.830 5.471 5.500 13,100 +0.00(+0.00%)
Oct 19, 2004 5.540 5.760 5.470 5.500 15,700 +0.04(+0.73%)
Oct 18, 2004 5.500 5.720 5.250 5.460 11,800 +0.16(+3.02%)
Oct 15, 2004 5.300 5.840 5.300 5.300 12,000 -0.06(-1.12%)
Oct 14, 2004 5.510 5.560 5.300 5.360 7,800 -0.19(-3.42%)
Oct 13, 2004 5.770 5.790 5.500 5.550 17,600 -0.21(-3.65%)
Oct 12, 2004 5.770 5.930 5.760 5.760 13,100 -0.13(-2.21%)
Oct 11, 2004 5.900 5.900 5.690 5.890 5,400 +0.18(+3.15%)
Oct 08, 2004 6.100 6.100 5.690 5.710 8,300 +0.01(+0.18%)
Oct 07, 2004 5.720 5.840 5.650 5.700 5,000 -0.10(-1.72%)
Oct 06, 2004 5.950 5.950 5.620 5.800 10,500 +0.05(+0.87%)
Oct 05, 2004 5.890 5.899 5.630 5.750 11,100 +0.06(+1.05%)
Oct 04, 2004 5.790 6.250 5.550 5.690 73,600 +0.08(+1.43%)
Oct 01, 2004 5.550 5.800 5.550 5.610 197,700 -0.15(-2.59%)
Sep 30, 2004 5.550 5.779 5.550 5.759 4,700 +0.09(+1.57%)
Sep 29, 2004 5.760 5.840 5.650 5.670 12,800 +0.02(+0.35%)
Sep 28, 2004 5.600 5.950 5.500 5.650 33,800 +0.06(+1.07%)
Sep 27, 2004 5.600 5.600 5.460 5.590 11,700 +0.19(+3.52%)
Sep 24, 2004 5.431 5.579 5.400 5.400 6,400 -0.01(-0.18%)
Sep 23, 2004 5.950 5.950 5.410 5.410 4,200 -0.36(-6.22%)
Sep 22, 2004 6.010 6.090 5.400 5.769 27,400 +0.12(+2.11%)
Sep 21, 2004 5.810 5.860 5.200 5.650 18,800 +0.06(+1.07%)
Sep 20, 2004 5.430 5.630 5.310 5.590 10,600 +0.19(+3.52%)
Sep 17, 2004 5.650 5.739 5.400 5.400 9,300 -0.26(-4.59%)
Sep 16, 2004 5.900 6.000 5.660 5.660 1,000 -0.08(-1.39%)
Sep 15, 2004 5.750 5.900 5.570 5.740 12,000 +0.04(+0.70%)
Sep 14, 2004 5.950 5.950 5.250 5.700 12,200 -0.12(-2.06%)
Sep 13, 2004 5.300 5.900 5.290 5.820 18,900 +0.42(+7.78%)
Sep 10, 2004 5.300 5.500 5.300 5.400 2,300 -0.11(-2.00%)
Sep 09, 2004 5.730 5.730 5.200 5.510 31,700 -0.39(-6.61%)
Sep 08, 2004 5.931 5.990 5.890 5.900 8,800 +0.05(+0.85%)
Sep 07, 2004 5.650 6.000 5.600 5.850 19,500 +0.19(+3.36%)
Sep 03, 2004 5.501 5.850 5.500 5.660 7,200 -0.06(-1.05%)
Sep 02, 2004 5.400 5.769 5.010 5.720 10,300 +0.22(+4.00%)
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.