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

Kulicke and Soffa (NQ: KLIC )

47.00 +0.98 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 7.728 7.963 7.719 7.782 676,086 -0.05(-0.69%)
Dec 30, 2004 7.773 7.909 7.737 7.837 555,689 +0.05(+0.70%)
Dec 29, 2004 7.819 7.945 7.485 7.782 720,058 -0.08(-1.03%)
Dec 28, 2004 7.918 7.972 7.819 7.864 507,729 -0.02(-0.23%)
Dec 27, 2004 7.945 8.108 7.819 7.882 903,147 +0.08(+1.04%)
Dec 23, 2004 7.773 7.972 7.746 7.801 688,381 +0.09(+1.17%)
Dec 22, 2004 7.746 7.855 7.602 7.710 899,492 -0.04(-0.47%)
Dec 21, 2004 7.512 7.810 7.512 7.746 1,071,504 +0.22(+2.88%)
Dec 20, 2004 7.448 7.629 7.448 7.530 862,719 +0.04(+0.48%)
Dec 17, 2004 7.602 7.602 7.358 7.494 1,171,078 -0.09(-1.25%)
Dec 16, 2004 7.764 7.990 7.530 7.588 1,618,886 -0.45(-5.56%)
Dec 15, 2004 7.981 8.153 7.918 8.035 1,101,631 +0.14(+1.71%)
Dec 14, 2004 7.629 7.936 7.629 7.900 1,079,590 +0.22(+2.82%)
Dec 13, 2004 7.674 7.728 7.539 7.683 973,369 +0.16(+2.16%)
Dec 10, 2004 7.503 7.665 7.476 7.521 882,545 -0.07(-0.92%)
Dec 09, 2004 7.620 7.764 7.322 7.590 2,198,057 -0.22(-2.81%)
Dec 08, 2004 7.900 7.963 7.710 7.810 1,007,373 -0.12(-1.48%)
Dec 07, 2004 8.216 8.396 7.882 7.927 1,650,896 -0.28(-3.41%)
Dec 06, 2004 8.126 8.315 8.053 8.207 1,444,659 -0.01(-0.11%)
Dec 03, 2004 7.855 8.288 7.764 8.216 3,416,320 +0.60(+7.82%)
Dec 02, 2004 7.250 7.900 7.132 7.620 4,509,091 +0.54(+7.65%)
Dec 01, 2004 6.735 7.078 6.726 7.078 1,529,945 +0.33(+4.81%)
Nov 30, 2004 6.627 6.780 6.582 6.753 1,358,376 +0.16(+2.47%)
Nov 29, 2004 6.627 6.681 6.455 6.591 1,614,788 +0.18(+2.82%)
Nov 26, 2004 6.482 6.555 6.410 6.410 344,578 -0.08(-1.25%)
Nov 24, 2004 6.573 6.600 6.455 6.491 918,321 +0.02(+0.28%)
Nov 23, 2004 6.582 6.645 6.410 6.473 1,348,739 -0.21(-3.11%)
Nov 22, 2004 6.591 6.816 6.482 6.681 1,050,238 -0.04(-0.54%)
Nov 19, 2004 6.970 7.006 6.708 6.717 1,075,159 -0.14(-2.11%)
Nov 18, 2004 6.771 6.952 6.726 6.862 1,953,274 -0.01(-0.13%)
Nov 17, 2004 6.609 6.996 6.148 6.871 1,537,034 +0.36(+5.55%)
Nov 16, 2004 6.582 6.681 6.457 6.510 1,009,256 -0.20(-2.96%)
Nov 15, 2004 6.293 6.762 6.184 6.708 2,111,441 +0.50(+7.99%)
Nov 12, 2004 6.094 6.212 6.013 6.212 558,347 +0.13(+2.08%)
Nov 11, 2004 6.067 6.139 5.977 6.085 734,679 +0.05(+0.75%)
Nov 10, 2004 6.266 6.266 5.968 6.040 658,475 -0.18(-2.90%)
Nov 09, 2004 6.139 6.248 6.130 6.221 747,084 +0.04(+0.58%)
Nov 08, 2004 6.365 6.401 6.112 6.184 1,527,065 -0.17(-2.70%)
Nov 05, 2004 6.365 6.455 6.293 6.356 1,472,570 +0.07(+1.15%)
Nov 04, 2004 6.410 6.410 6.239 6.284 2,042,105 -0.23(-3.47%)
Nov 03, 2004 6.645 6.789 6.365 6.510 1,206,633 +0.05(+0.70%)
Nov 02, 2004 6.519 6.573 6.383 6.464 871,801 -0.02(-0.28%)
Nov 01, 2004 6.537 6.582 6.410 6.482 598,443 +0.04(+0.56%)
Oct 29, 2004 6.455 6.546 6.383 6.446 938,258 -0.05(-0.83%)
Oct 28, 2004 6.437 6.582 6.356 6.500 780,756 +0.03(+0.42%)
Oct 27, 2004 6.157 6.582 6.049 6.473 771,119 +0.33(+5.29%)
Oct 26, 2004 6.166 6.248 6.058 6.148 946,787 -0.13(-2.01%)
Oct 25, 2004 6.103 6.302 5.868 6.275 1,180,825 +0.04(+0.58%)
Oct 22, 2004 6.510 6.528 6.194 6.239 1,345,195 -0.18(-2.81%)
Oct 21, 2004 5.850 6.482 5.814 6.419 2,435,086 +0.58(+9.89%)
Oct 20, 2004 5.562 5.859 5.480 5.841 1,533,378 +0.24(+4.35%)
Oct 19, 2004 5.652 5.796 5.552 5.598 1,647,906 +0.12(+2.14%)
Oct 18, 2004 5.372 5.525 5.227 5.480 1,313,850 +0.17(+3.23%)
Oct 15, 2004 5.408 5.516 5.291 5.309 487,128 -0.11(-2.00%)
Oct 14, 2004 5.589 5.589 5.381 5.417 582,825 -0.13(-2.28%)
Oct 13, 2004 5.823 5.868 5.543 5.543 851,643 -0.12(-2.07%)
Oct 12, 2004 5.480 5.715 5.417 5.661 897,498 +0.04(+0.64%)
Oct 11, 2004 5.661 5.724 5.480 5.625 671,324 -0.01(-0.16%)
Oct 08, 2004 5.688 5.823 5.634 5.634 1,340,986 -0.17(-2.95%)
Oct 07, 2004 5.823 5.887 5.751 5.805 711,751 +0.00(+0.00%)
Oct 06, 2004 5.796 5.850 5.661 5.805 743,983 -0.03(-0.46%)
Oct 05, 2004 5.715 6.004 5.670 5.832 1,164,543 +0.12(+2.05%)
Oct 04, 2004 5.625 5.868 5.552 5.715 1,434,579 +0.27(+4.98%)
Oct 01, 2004 5.146 5.498 5.146 5.444 1,086,235 +0.34(+6.73%)
Sep 30, 2004 5.038 5.236 5.038 5.101 827,275 -0.02(-0.35%)
Sep 29, 2004 4.993 5.291 4.948 5.119 1,844,396 +0.23(+4.61%)
Sep 28, 2004 5.002 5.011 4.794 4.893 985,885 -0.03(-0.55%)
Sep 27, 2004 4.848 5.083 4.830 4.920 744,758 -0.05(-1.09%)
Sep 24, 2004 5.173 5.191 4.920 4.975 1,354,388 -0.20(-3.84%)
Sep 23, 2004 5.137 5.273 5.119 5.173 657,700 +0.01(+0.17%)
Sep 22, 2004 5.264 5.327 5.146 5.164 1,147,708 -0.18(-3.38%)
Sep 21, 2004 5.408 5.480 5.200 5.345 1,301,334 -0.06(-1.17%)
Sep 20, 2004 5.191 5.589 5.146 5.408 1,227,456 +0.20(+3.81%)
Sep 17, 2004 5.246 5.336 4.957 5.209 978,243 +0.03(+0.52%)
Sep 16, 2004 5.300 5.417 5.128 5.182 909,349 -0.02(-0.35%)
Sep 15, 2004 5.309 5.309 5.101 5.200 872,577 -0.11(-2.04%)
Sep 14, 2004 5.372 5.372 5.173 5.309 1,001,060 -0.04(-0.68%)
Sep 13, 2004 5.327 5.390 5.119 5.345 1,210,399 +0.09(+1.72%)
Sep 10, 2004 5.137 5.363 5.065 5.255 1,228,453 +0.16(+3.19%)
Sep 09, 2004 4.920 5.137 4.857 5.092 1,262,124 +0.23(+4.64%)
Sep 08, 2004 4.812 4.957 4.767 4.866 885,979 +0.09(+1.89%)
Sep 07, 2004 4.975 5.038 4.758 4.776 935,600 -0.17(-3.47%)
Sep 03, 2004 4.993 5.083 4.875 4.948 687,605 -0.14(-2.66%)
Sep 02, 2004 4.920 5.092 4.812 5.083 954,429 +0.17(+3.49%)
Sep 01, 2004 4.939 5.516 4.884 4.911 1,303,549 -0.04(-0.73%)
Aug 31, 2004 5.047 5.074 4.830 4.948 656,703 -0.08(-1.62%)
Aug 30, 2004 5.182 5.191 4.966 5.029 660,358 -0.11(-2.11%)
Aug 27, 2004 5.273 5.282 5.128 5.137 640,975 -0.06(-1.22%)
Aug 26, 2004 5.155 5.291 5.146 5.200 1,114,812 +0.02(+0.35%)
Aug 25, 2004 4.993 5.255 4.930 5.182 1,336,334 +0.19(+3.80%)
Aug 24, 2004 5.182 5.191 4.956 4.993 1,117,138 -0.09(-1.78%)
Aug 23, 2004 5.264 5.327 5.029 5.083 951,439 -0.10(-1.92%)
Aug 20, 2004 4.984 5.200 4.966 5.182 1,071,836 +0.21(+4.17%)
Aug 19, 2004 4.993 5.083 4.893 4.975 1,371,224 +0.03(+0.55%)
Aug 18, 2004 4.641 4.948 4.641 4.948 1,623,870 +0.21(+4.38%)
Aug 17, 2004 4.668 4.767 4.623 4.740 1,052,342 +0.16(+3.55%)
Aug 16, 2004 4.614 4.740 4.568 4.577 1,213,389 +0.02(+0.40%)
Aug 13, 2004 4.668 4.740 4.334 4.559 2,087,517 -0.09(-1.94%)
Aug 12, 2004 4.794 4.821 4.550 4.650 3,141,300 -0.10(-2.09%)
Aug 11, 2004 4.984 4.984 4.650 4.749 12,806,992 -1.60(-25.18%)
Aug 09, 2004 6.284 6.464 6.284 6.347 625,579 +0.05(+0.72%)
Aug 06, 2004 6.401 6.537 6.257 6.302 840,677 -0.22(-3.32%)
Aug 05, 2004 6.663 6.735 6.500 6.519 749,964 -0.16(-2.43%)
Aug 04, 2004 6.708 6.771 6.464 6.681 888,969 +0.02(+0.27%)
Aug 03, 2004 6.934 7.006 6.609 6.663 1,387,174 -0.32(-4.53%)
Aug 02, 2004 7.105 7.132 6.798 6.979 1,638,380 -0.07(-1.02%)
Jul 30, 2004 6.916 7.250 6.916 7.051 1,310,859 +0.04(+0.51%)
Jul 29, 2004 6.789 7.087 6.771 7.015 1,456,953 +0.37(+5.57%)
Jul 28, 2004 6.952 6.979 6.510 6.645 1,793,114 -0.48(-6.72%)
Jul 27, 2004 6.961 7.151 6.907 7.123 1,427,601 +0.24(+3.54%)
Jul 26, 2004 6.907 7.069 6.726 6.880 1,649,013 -0.05(-0.65%)
Jul 23, 2004 7.385 7.494 6.862 6.925 2,301,619 -0.56(-7.48%)
Jul 22, 2004 7.512 7.629 7.169 7.485 2,561,132 +0.02(+0.24%)
Jul 21, 2004 8.098 8.333 7.467 7.467 4,420,814 -0.36(-4.61%)
Jul 20, 2004 7.593 7.864 7.539 7.828 1,726,214 +0.31(+4.08%)
Jul 19, 2004 7.512 7.728 7.512 7.521 1,702,843 -0.02(-0.30%)
Jul 16, 2004 7.665 7.855 7.510 7.543 2,113,767 -0.13(-1.71%)
Jul 15, 2004 7.683 7.945 7.557 7.674 1,376,984 +0.01(+0.12%)
Jul 14, 2004 7.846 7.900 7.584 7.665 1,356,271 -0.34(-4.28%)
Jul 13, 2004 7.909 8.180 7.909 8.008 2,039,890 +0.01(+0.11%)
Jul 12, 2004 8.243 8.252 7.782 7.999 2,602,335 -0.37(-4.42%)
Jul 09, 2004 8.424 8.622 8.333 8.369 803,351 -0.01(-0.11%)
Jul 08, 2004 8.387 8.622 8.225 8.378 1,228,453 -0.05(-0.54%)
Jul 07, 2004 8.532 8.803 8.405 8.424 1,238,753 -0.05(-0.53%)
Jul 06, 2004 8.947 8.947 8.306 8.469 2,916,565 -0.59(-6.48%)
Jul 02, 2004 9.263 9.344 8.947 9.056 1,538,252 -0.22(-2.34%)
Jul 01, 2004 9.859 9.886 9.218 9.272 1,801,974 -0.62(-6.30%)
Jun 30, 2004 9.688 9.904 9.606 9.895 1,294,023 +0.28(+2.91%)
Jun 29, 2004 9.272 9.624 9.272 9.615 2,219,877 +0.30(+3.20%)
Jun 28, 2004 9.624 9.651 9.272 9.317 2,007,658 -0.25(-2.64%)
Jun 25, 2004 9.353 9.782 9.182 9.570 3,842,529 +0.14(+1.53%)
Jun 24, 2004 9.525 9.561 9.074 9.426 5,476,812 -0.35(-3.60%)
Jun 23, 2004 9.570 9.814 9.353 9.778 908,796 +0.24(+2.56%)
Jun 22, 2004 9.092 9.534 9.037 9.534 792,053 +0.42(+4.66%)
Jun 21, 2004 9.155 9.417 9.037 9.110 854,966 -0.05(-0.49%)
Jun 18, 2004 9.028 9.353 8.983 9.155 1,043,814 +0.05(+0.50%)
Jun 17, 2004 9.462 9.462 9.110 9.110 1,143,499 -0.39(-4.09%)
Jun 16, 2004 9.706 9.706 9.408 9.498 649,725 -0.19(-1.91%)
Jun 15, 2004 9.742 9.742 9.570 9.683 1,104,622 +0.15(+1.56%)
Jun 14, 2004 9.534 9.588 9.426 9.534 1,065,412 -0.12(-1.22%)
Jun 10, 2004 9.651 9.769 9.480 9.651 1,137,407 +0.11(+1.14%)
Jun 09, 2004 10.16 10.21 9.489 9.543 2,099,922 -0.24(-2.49%)
Jun 08, 2004 10.02 10.02 9.751 9.787 1,270,985 -0.22(-2.17%)
Jun 07, 2004 9.976 10.08 9.776 10.00 879,776 +0.17(+1.74%)
Jun 04, 2004 9.642 9.886 9.615 9.832 804,791 +0.42(+4.51%)
Jun 03, 2004 9.769 9.778 9.408 9.408 698,128 -0.39(-3.96%)
Jun 02, 2004 10.32 10.32 9.742 9.796 925,078 -0.45(-4.41%)
Jun 01, 2004 10.16 10.27 9.940 10.25 890,520 -0.09(-0.87%)
May 28, 2004 10.17 10.36 10.02 10.34 812,101 +0.28(+2.78%)
May 27, 2004 9.985 10.18 9.940 10.06 841,453 +0.07(+0.72%)
May 26, 2004 9.868 10.03 9.543 9.985 936,707 +0.14(+1.47%)
May 25, 2004 9.480 9.868 9.317 9.841 771,673 +0.36(+3.81%)
May 24, 2004 9.381 9.579 9.317 9.480 577,509 +0.28(+3.04%)
May 21, 2004 9.372 9.480 9.083 9.200 743,651 +0.04(+0.39%)
May 20, 2004 9.290 9.408 9.074 9.164 648,728 -0.08(-0.88%)
May 19, 2004 9.453 9.669 9.191 9.245 1,518,647 +0.02(+0.20%)
May 18, 2004 9.074 9.281 9.037 9.227 1,425,497 +0.32(+3.55%)
May 17, 2004 8.893 9.164 8.821 8.911 1,383,740 -0.35(-3.80%)
May 14, 2004 9.706 9.886 9.254 9.263 1,457,285 -0.43(-4.47%)
May 13, 2004 9.886 10.02 9.588 9.697 1,100,413 -0.14(-1.38%)
May 12, 2004 10.09 10.11 9.480 9.832 1,145,492 -0.27(-2.68%)
May 11, 2004 9.850 10.11 9.724 10.10 924,856 +0.51(+5.27%)
May 10, 2004 9.561 9.877 9.525 9.597 1,582,003 -0.09(-0.93%)
May 07, 2004 9.444 10.18 9.390 9.688 2,976,819 +0.43(+4.68%)
May 06, 2004 9.227 9.362 9.074 9.254 1,709,157 -0.07(-0.77%)
May 05, 2004 9.263 9.507 9.209 9.326 1,064,194 +0.11(+1.18%)
May 04, 2004 9.037 9.561 9.037 9.218 1,574,471 +0.26(+2.92%)
May 03, 2004 9.028 9.254 8.676 8.956 2,276,365 +0.07(+0.81%)
Apr 30, 2004 9.173 9.236 8.794 8.884 1,367,790 -0.16(-1.80%)
Apr 29, 2004 9.498 9.543 8.938 9.046 1,578,237 -0.46(-4.84%)
Apr 28, 2004 9.534 9.724 9.326 9.507 1,359,816 -0.04(-0.38%)
Apr 27, 2004 9.886 10.03 9.534 9.543 2,230,510 -0.33(-3.38%)
Apr 26, 2004 10.28 10.33 9.823 9.877 1,081,029 -0.33(-3.27%)
Apr 23, 2004 9.814 10.23 9.787 10.21 2,048,308 +0.42(+4.34%)
Apr 22, 2004 10.02 10.20 9.651 9.787 2,550,831 -0.24(-2.43%)
Apr 21, 2004 10.26 10.26 9.760 10.03 2,733,698 +0.23(+2.40%)
Apr 20, 2004 10.41 10.50 9.742 9.796 1,234,988 -0.59(-5.65%)
Apr 19, 2004 9.895 10.44 9.814 10.38 2,514,612 +0.50(+5.02%)
Apr 16, 2004 10.43 10.53 9.886 9.886 2,250,336 -0.53(-5.11%)
Apr 15, 2004 10.78 11.05 10.17 10.42 1,277,852 -0.36(-3.35%)
Apr 14, 2004 10.80 11.23 10.70 10.78 1,101,631 -0.23(-2.13%)
Apr 13, 2004 11.30 11.48 10.89 11.01 862,387 -0.27(-2.40%)
Apr 12, 2004 11.17 11.42 11.11 11.29 602,873 +0.05(+0.48%)
Apr 08, 2004 11.36 11.48 11.10 11.23 745,312 +0.15(+1.39%)
Apr 07, 2004 11.07 11.35 10.71 11.08 1,351,176 -0.04(-0.32%)
Apr 06, 2004 11.32 11.44 11.04 11.11 1,044,589 -0.39(-3.38%)
Apr 05, 2004 11.43 11.56 11.27 11.50 856,738 +0.17(+1.51%)
Apr 02, 2004 11.06 11.33 11.00 11.33 1,383,075 +0.67(+6.27%)
Apr 01, 2004 10.46 11.11 10.39 10.66 1,821,911 +0.10(+0.94%)
Mar 31, 2004 10.64 10.69 10.47 10.56 1,946,961 -0.05(-0.43%)
Mar 30, 2004 10.58 10.75 10.38 10.61 967,388 -0.08(-0.76%)
Mar 29, 2004 10.69 10.93 10.50 10.69 1,226,016 +0.20(+1.89%)
Mar 26, 2004 10.43 10.65 10.31 10.49 774,110 +0.10(+0.96%)
Mar 25, 2004 10.01 10.49 9.931 10.39 1,567,936 +0.52(+5.31%)
Mar 24, 2004 9.561 10.11 9.552 9.868 1,748,588 +0.24(+2.53%)
Mar 23, 2004 9.931 10.08 9.489 9.624 1,340,100 -0.16(-1.66%)
Mar 22, 2004 9.886 10.02 9.660 9.787 1,942,420 -0.30(-2.95%)
Mar 19, 2004 10.43 10.55 9.985 10.08 858,621 -0.25(-2.44%)
Mar 18, 2004 10.40 10.55 10.08 10.34 975,474 -0.11(-1.04%)
Mar 17, 2004 10.29 10.49 10.14 10.45 937,815 +0.41(+4.05%)
Mar 16, 2004 10.32 10.41 9.787 10.04 1,499,153 -0.12(-1.16%)
Mar 15, 2004 10.59 10.64 10.04 10.16 1,634,725 -0.56(-5.22%)
Mar 12, 2004 10.51 10.83 10.45 10.72 1,104,179 +0.44(+4.30%)
Mar 11, 2004 10.20 10.86 10.16 10.27 1,883,495 -0.10(-0.96%)
Mar 10, 2004 10.82 11.08 10.24 10.37 2,081,979 -0.47(-4.33%)
Mar 09, 2004 11.01 11.16 10.64 10.84 1,386,620 -0.08(-0.74%)
Mar 08, 2004 11.53 11.68 10.92 10.92 1,190,129 -0.56(-4.87%)
Mar 05, 2004 11.49 11.75 11.29 11.48 1,198,104 -0.12(-1.01%)
Mar 04, 2004 11.18 11.78 11.16 11.60 1,385,844 +0.40(+3.55%)
Mar 03, 2004 11.45 11.48 11.13 11.20 791,832 -0.31(-2.67%)
Mar 02, 2004 11.63 11.92 11.47 11.51 1,933,891 -0.13(-1.09%)
Mar 01, 2004 11.23 11.66 11.07 11.64 1,469,026 +0.40(+3.53%)
Feb 27, 2004 11.67 11.71 11.15 11.24 2,280,352 -0.30(-2.58%)
Feb 26, 2004 11.34 11.73 11.29 11.54 1,377,980 +0.02(+0.16%)
Feb 25, 2004 11.11 11.65 11.05 11.52 3,145,841 +0.47(+4.25%)
Feb 24, 2004 11.50 11.51 11.01 11.05 4,930,094 -0.65(-5.56%)
Feb 23, 2004 12.36 12.49 11.57 11.70 2,413,155 -0.69(-5.54%)
Feb 20, 2004 12.78 12.82 12.19 12.39 1,339,325 -0.37(-2.90%)
Feb 19, 2004 13.59 13.71 12.76 12.76 1,760,439 -0.43(-3.28%)
Feb 18, 2004 13.42 13.54 13.15 13.19 1,017,231 -0.30(-2.21%)
Feb 17, 2004 13.00 13.62 13.00 13.49 1,561,623 +0.59(+4.55%)
Feb 13, 2004 13.27 13.48 12.85 12.90 1,142,502 -0.22(-1.65%)
Feb 12, 2004 12.97 13.45 12.97 13.12 1,788,240 +0.07(+0.55%)
Feb 11, 2004 12.64 13.06 12.64 13.05 1,412,427 +0.42(+3.36%)
Feb 10, 2004 12.82 12.91 12.39 12.62 1,157,012 -0.30(-2.31%)
Feb 09, 2004 12.84 13.04 12.66 12.92 1,624,867 +0.10(+0.77%)
Feb 06, 2004 12.36 12.82 12.20 12.82 1,017,785 +0.60(+4.95%)
Feb 05, 2004 12.27 12.35 11.83 12.22 1,148,040 +0.21(+1.73%)
Feb 04, 2004 12.44 12.68 12.01 12.01 1,941,201 -0.69(-5.41%)
Feb 03, 2004 12.96 13.06 12.59 12.69 1,016,566 -0.36(-2.77%)
Feb 02, 2004 13.32 13.43 12.58 13.06 2,468,093 -0.19(-1.43%)
Jan 30, 2004 12.60 13.32 12.50 13.24 2,734,917 +0.76(+6.07%)
Jan 29, 2004 12.74 12.96 11.97 12.49 4,102,043 +0.01(+0.07%)
Jan 28, 2004 12.85 13.06 12.36 12.48 2,512,286 -0.16(-1.29%)
Jan 27, 2004 13.06 13.14 12.60 12.64 2,078,324 -0.50(-3.78%)
Jan 26, 2004 13.06 13.16 12.78 13.14 1,458,504 +0.30(+2.32%)
Jan 23, 2004 13.64 13.68 12.61 12.84 2,265,510 -0.51(-3.79%)
Jan 22, 2004 14.28 14.43 13.34 13.34 2,964,082 -0.74(-5.26%)
Jan 21, 2004 14.68 14.81 13.73 14.08 3,267,678 -0.94(-6.26%)
Jan 20, 2004 13.89 15.10 13.57 15.03 3,965,253 +1.30(+9.49%)
Jan 16, 2004 13.43 14.02 13.43 13.72 1,804,411 +0.32(+2.36%)
Jan 15, 2004 13.20 13.63 13.00 13.41 1,370,810 +0.14(+1.02%)
Jan 14, 2004 13.57 13.69 13.10 13.27 1,204,525 -0.22(-1.61%)
Jan 13, 2004 13.83 13.95 13.33 13.49 1,349,137 -0.48(-3.43%)
Jan 12, 2004 13.72 13.98 13.45 13.97 1,445,904 +0.33(+2.45%)
Jan 09, 2004 13.41 13.99 13.19 13.63 3,267,406 +0.14(+1.00%)
Jan 08, 2004 14.22 14.26 13.10 13.50 2,560,700 -0.50(-3.55%)
Jan 07, 2004 13.63 14.01 13.18 13.99 2,012,600 +0.32(+2.31%)
Jan 06, 2004 13.54 13.90 12.96 13.68 1,712,590 +0.20(+1.47%)
Jan 05, 2004 12.88 13.52 12.75 13.48 1,771,626 +0.79(+6.26%)
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.