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

GUESS (NY: GES )

26.40 -0.48 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 4.642 4.882 4.642 4.859 1,978,199 +0.22(+4.66%)
Mar 30, 2006 4.569 4.697 4.565 4.642 721,247 +0.08(+1.69%)
Mar 29, 2006 4.575 4.582 4.536 4.565 1,189,334 -0.02(-0.49%)
Mar 28, 2006 4.660 4.690 4.564 4.588 1,344,692 -0.07(-1.55%)
Mar 27, 2006 4.799 4.830 4.659 4.660 1,582,157 -0.14(-2.87%)
Mar 24, 2006 4.772 4.830 4.764 4.798 850,444 +0.02(+0.42%)
Mar 23, 2006 4.777 4.821 4.752 4.778 1,139,024 +0.03(+0.55%)
Mar 22, 2006 4.727 4.775 4.683 4.752 2,917,995 -0.00(-0.05%)
Mar 21, 2006 4.764 4.820 4.701 4.754 2,953,815 +0.01(+0.13%)
Mar 20, 2006 4.690 4.767 4.671 4.748 2,272,816 +0.08(+1.81%)
Mar 17, 2006 4.615 4.671 4.603 4.664 1,815,596 +0.05(+1.13%)
Mar 16, 2006 4.560 4.645 4.559 4.611 2,547,711 +0.05(+1.17%)
Mar 15, 2006 4.478 4.565 4.476 4.558 854,066 +0.05(+1.21%)
Mar 14, 2006 4.435 4.528 4.377 4.503 1,482,341 +0.04(+0.97%)
Mar 13, 2006 4.311 4.466 4.303 4.460 2,608,486 +0.16(+3.82%)
Mar 10, 2006 4.286 4.310 4.218 4.296 1,891,263 +0.03(+0.67%)
Mar 09, 2006 4.348 4.348 4.256 4.267 1,444,910 -0.08(-1.83%)
Mar 08, 2006 4.346 4.383 4.231 4.347 2,727,218 +0.00(+0.03%)
Mar 07, 2006 4.497 4.497 4.302 4.346 3,719,336 -0.14(-3.02%)
Mar 06, 2006 4.677 4.681 4.467 4.481 2,024,484 -0.11(-2.30%)
Mar 03, 2006 4.573 4.610 4.553 4.587 1,833,708 +0.01(+0.33%)
Mar 02, 2006 4.621 4.628 4.527 4.572 2,420,124 -0.02(-0.51%)
Mar 01, 2006 4.508 4.603 4.488 4.595 1,948,013 +0.10(+2.21%)
Feb 28, 2006 4.578 4.578 4.472 4.496 2,411,672 -0.08(-1.79%)
Feb 27, 2006 4.677 4.705 4.551 4.578 3,097,502 -0.11(-2.33%)
Feb 24, 2006 4.708 4.716 4.649 4.687 2,529,197 -0.08(-1.69%)
Feb 23, 2006 4.633 4.820 4.594 4.768 2,994,466 +0.14(+2.92%)
Feb 22, 2006 4.606 4.707 4.588 4.633 3,936,274 +0.04(+0.81%)
Feb 21, 2006 4.671 4.738 4.583 4.595 5,788,094 -0.04(-0.96%)
Feb 17, 2006 4.919 4.932 4.497 4.640 13,884,424 -0.35(-6.97%)
Feb 16, 2006 5.862 5.870 4.907 4.988 16,899,820 -0.75(-13.10%)
Feb 15, 2006 5.482 5.752 5.441 5.739 4,129,063 +0.25(+4.57%)
Feb 14, 2006 5.379 5.507 5.342 5.488 2,574,677 +0.13(+2.39%)
Feb 13, 2006 5.372 5.383 5.247 5.360 2,822,606 -0.00(-0.09%)
Feb 10, 2006 5.265 5.373 5.230 5.365 1,321,348 +0.10(+1.91%)
Feb 09, 2006 5.260 5.387 5.244 5.265 1,054,100 -0.01(-0.26%)
Feb 08, 2006 5.310 5.310 5.187 5.279 1,046,453 -0.03(-0.58%)
Feb 07, 2006 5.440 5.512 5.277 5.310 1,716,183 -0.11(-1.95%)
Feb 06, 2006 5.358 5.424 5.223 5.415 2,682,140 +0.09(+1.73%)
Feb 03, 2006 5.368 5.374 5.242 5.323 2,513,500 -0.07(-1.22%)
Feb 02, 2006 5.529 5.695 5.313 5.389 4,622,104 -0.09(-1.63%)
Feb 01, 2006 5.298 5.510 5.298 5.479 3,871,877 +0.21(+3.94%)
Jan 31, 2006 5.234 5.324 5.234 5.271 2,706,289 +0.05(+0.90%)
Jan 30, 2006 4.988 5.259 4.969 5.224 3,539,829 +0.24(+4.73%)
Jan 27, 2006 4.968 5.030 4.927 4.988 1,054,503 +0.02(+0.40%)
Jan 26, 2006 4.901 5.010 4.874 4.968 1,799,899 +0.11(+2.35%)
Jan 25, 2006 4.963 4.967 4.815 4.854 1,721,818 -0.11(-2.18%)
Jan 24, 2006 4.777 4.962 4.746 4.962 1,941,171 +0.19(+3.88%)
Jan 23, 2006 4.670 4.803 4.651 4.777 2,131,947 +0.09(+1.88%)
Jan 20, 2006 4.715 4.733 4.636 4.688 2,746,537 -0.03(-0.55%)
Jan 19, 2006 4.823 4.841 4.715 4.715 1,813,181 -0.08(-1.73%)
Jan 18, 2006 4.895 4.902 4.784 4.798 2,216,871 -0.11(-2.30%)
Jan 17, 2006 4.885 4.923 4.866 4.911 1,844,172 +0.03(+0.53%)
Jan 13, 2006 4.872 4.895 4.847 4.885 1,098,776 +0.01(+0.25%)
Jan 12, 2006 4.929 4.954 4.835 4.872 1,465,437 -0.06(-1.16%)
Jan 11, 2006 4.954 4.959 4.907 4.929 689,451 -0.01(-0.25%)
Jan 10, 2006 4.895 4.946 4.831 4.942 1,681,570 +0.05(+0.96%)
Jan 09, 2006 4.810 4.906 4.810 4.895 2,032,131 +0.08(+1.63%)
Jan 06, 2006 4.820 4.855 4.760 4.816 1,960,892 -0.00(-0.10%)
Jan 05, 2006 4.739 4.870 4.721 4.821 4,438,572 +0.23(+4.92%)
Jan 04, 2006 4.488 4.625 4.393 4.595 2,570,250 +0.11(+2.38%)
Jan 03, 2006 4.441 4.490 4.396 4.488 2,356,532 +0.07(+1.49%)
Dec 30, 2005 4.395 4.425 4.357 4.423 1,588,999 +0.03(+0.79%)
Dec 29, 2005 4.464 4.477 4.384 4.388 1,100,386 -0.06(-1.40%)
Dec 28, 2005 4.435 4.454 4.393 4.450 1,026,329 +0.01(+0.34%)
Dec 27, 2005 4.496 4.496 4.362 4.435 1,169,612 -0.06(-1.35%)
Dec 23, 2005 4.495 4.538 4.492 4.496 1,063,760 +0.00(+0.08%)
Dec 22, 2005 4.601 4.624 4.454 4.492 1,510,112 -0.09(-2.01%)
Dec 21, 2005 4.547 4.625 4.544 4.584 1,334,630 +0.05(+1.12%)
Dec 20, 2005 4.460 4.584 4.396 4.533 1,159,550 +0.08(+1.73%)
Dec 19, 2005 4.465 4.588 4.410 4.456 1,490,391 +0.00(+0.00%)
Dec 16, 2005 4.483 4.521 4.439 4.456 1,384,538 -0.03(-0.58%)
Dec 15, 2005 4.596 4.596 4.447 4.482 1,831,293 -0.10(-2.20%)
Dec 14, 2005 4.536 4.589 4.529 4.583 1,471,071 +0.05(+1.07%)
Dec 13, 2005 4.568 4.596 4.526 4.534 2,079,222 -0.03(-0.65%)
Dec 12, 2005 4.531 4.578 4.522 4.564 1,597,451 +0.06(+1.44%)
Dec 09, 2005 4.473 4.524 4.410 4.500 2,044,608 +0.03(+0.58%)
Dec 08, 2005 4.380 4.492 4.372 4.473 2,732,853 +0.09(+2.13%)
Dec 07, 2005 4.387 4.447 4.351 4.380 2,267,584 +0.01(+0.17%)
Dec 06, 2005 4.205 4.403 4.205 4.373 4,001,074 +0.20(+4.76%)
Dec 05, 2005 4.159 4.187 4.131 4.174 5,655,275 +0.01(+0.36%)
Dec 02, 2005 4.162 4.237 4.137 4.159 6,471,509 -0.00(-0.06%)
Dec 01, 2005 4.236 4.317 4.092 4.162 5,336,912 -0.05(-1.12%)
Nov 30, 2005 4.220 4.246 4.193 4.209 2,359,752 -0.02(-0.59%)
Nov 29, 2005 4.224 4.346 4.224 4.234 2,360,154 -0.03(-0.73%)
Nov 28, 2005 4.286 4.311 4.226 4.265 2,997,686 +0.04(+0.91%)
Nov 25, 2005 4.211 4.249 4.162 4.226 996,143 +0.02(+0.50%)
Nov 23, 2005 4.191 4.230 4.141 4.205 2,042,596 +0.03(+0.62%)
Nov 22, 2005 4.097 4.185 4.025 4.179 2,953,413 +0.11(+2.72%)
Nov 21, 2005 3.851 4.075 3.846 4.069 2,733,255 +0.23(+6.02%)
Nov 18, 2005 3.851 3.903 3.808 3.837 2,337,615 -0.01(-0.35%)
Nov 17, 2005 3.820 3.876 3.820 3.851 2,035,754 +0.06(+1.61%)
Nov 16, 2005 3.767 3.837 3.709 3.790 1,974,577 +0.02(+0.63%)
Nov 15, 2005 3.870 3.876 3.758 3.767 2,012,812 -0.10(-2.51%)
Nov 14, 2005 3.851 3.880 3.835 3.864 2,632,635 +0.01(+0.32%)
Nov 11, 2005 3.885 3.885 3.816 3.851 2,100,151 -0.03(-0.83%)
Nov 10, 2005 3.862 3.911 3.800 3.883 2,094,114 +0.03(+0.84%)
Nov 09, 2005 3.839 3.864 3.788 3.851 2,854,000 +0.02(+0.55%)
Nov 08, 2005 3.851 3.876 3.826 3.830 2,930,874 -0.02(-0.55%)
Nov 07, 2005 4.077 3.983 3.824 3.851 4,593,527 -0.23(-5.55%)
Nov 04, 2005 3.944 4.088 3.892 4.077 3,402,583 +0.15(+3.86%)
Nov 03, 2005 3.909 4.000 3.727 3.926 10,017,376 +0.45(+12.86%)
Nov 02, 2005 3.455 3.605 3.450 3.478 4,949,322 +0.02(+0.68%)
Nov 01, 2005 3.360 3.455 3.333 3.455 2,319,504 +0.09(+2.54%)
Oct 31, 2005 3.255 3.379 3.255 3.369 1,967,332 +0.14(+4.47%)
Oct 28, 2005 3.158 3.261 3.158 3.225 1,588,596 +0.07(+2.37%)
Oct 27, 2005 3.273 3.273 3.133 3.150 2,234,982 -0.11(-3.39%)
Oct 26, 2005 3.309 3.367 3.239 3.261 1,482,341 -0.04(-1.09%)
Oct 25, 2005 3.275 3.339 3.251 3.297 2,176,220 +0.02(+0.68%)
Oct 24, 2005 3.203 3.282 3.203 3.275 2,048,633 +0.07(+2.25%)
Oct 21, 2005 3.174 3.206 3.153 3.203 1,888,043 +0.02(+0.70%)
Oct 20, 2005 3.112 3.193 3.106 3.180 2,424,149 +0.09(+2.81%)
Oct 19, 2005 3.075 3.124 2.938 3.093 1,953,245 -0.01(-0.44%)
Oct 18, 2005 3.224 3.257 3.098 3.107 1,830,085 -0.12(-3.73%)
Oct 17, 2005 3.081 3.283 3.081 3.227 3,041,154 +0.15(+4.93%)
Oct 14, 2005 3.128 3.157 3.049 3.076 1,655,408 +0.00(+0.08%)
Oct 13, 2005 3.027 3.081 3.001 3.073 1,822,036 +0.05(+1.52%)
Oct 12, 2005 3.075 3.075 2.982 3.027 2,670,066 -0.05(-1.77%)
Oct 11, 2005 3.149 3.155 3.044 3.082 2,520,745 -0.05(-1.59%)
Oct 10, 2005 3.208 3.247 3.111 3.132 2,577,897 -0.07(-2.13%)
Oct 07, 2005 3.047 3.223 3.047 3.200 3,981,755 +0.17(+5.44%)
Oct 06, 2005 2.857 3.155 2.857 3.035 7,739,327 +0.46(+17.74%)
Oct 05, 2005 2.670 2.670 2.572 2.578 832,332 -0.09(-3.44%)
Oct 04, 2005 2.733 2.777 2.668 2.670 775,180 -0.04(-1.42%)
Oct 03, 2005 2.659 2.713 2.639 2.708 994,533 +0.05(+1.73%)
Sep 30, 2005 2.627 2.693 2.585 2.662 1,005,802 +0.03(+1.04%)
Sep 29, 2005 2.547 2.635 2.518 2.635 1,519,772 +0.09(+3.36%)
Sep 28, 2005 2.565 2.695 2.509 2.549 1,298,407 -0.01(-0.58%)
Sep 27, 2005 2.579 2.600 2.522 2.564 800,536 -0.00(-0.10%)
Sep 26, 2005 2.564 2.609 2.509 2.567 2,132,752 +0.07(+2.89%)
Sep 23, 2005 2.495 2.545 2.460 2.495 1,732,282 +0.02(+1.01%)
Sep 22, 2005 2.491 2.492 2.436 2.470 2,232,568 -0.03(-1.04%)
Sep 21, 2005 2.627 2.627 2.487 2.496 1,951,233 -0.14(-5.46%)
Sep 20, 2005 2.733 2.814 2.632 2.640 2,280,865 -0.09(-3.23%)
Sep 19, 2005 2.803 2.831 2.722 2.728 1,906,155 -0.07(-2.66%)
Sep 16, 2005 2.729 2.806 2.718 2.803 1,286,332 +0.09(+3.30%)
Sep 15, 2005 2.837 2.863 2.707 2.713 593,661 -0.11(-3.75%)
Sep 14, 2005 2.860 2.907 2.808 2.819 1,120,510 -0.04(-1.43%)
Sep 13, 2005 2.713 2.861 2.712 2.860 1,885,226 +0.15(+5.40%)
Sep 12, 2005 2.814 2.814 2.660 2.713 1,353,144 -0.03(-0.95%)
Sep 09, 2005 2.826 2.831 2.728 2.739 1,200,201 -0.08(-2.99%)
Sep 08, 2005 2.811 2.831 2.778 2.824 738,554 +0.02(+0.58%)
Sep 07, 2005 2.813 2.816 2.770 2.808 865,336 +0.00(+0.00%)
Sep 06, 2005 2.671 2.811 2.662 2.808 2,383,901 +0.16(+6.10%)
Sep 02, 2005 2.574 2.649 2.574 2.646 1,229,985 +0.08(+3.05%)
Sep 01, 2005 2.687 2.770 2.567 2.568 2,896,261 -0.12(-4.44%)
Aug 31, 2005 2.687 2.696 2.586 2.687 850,444 +0.06(+2.46%)
Aug 30, 2005 2.691 2.697 2.584 2.622 1,411,504 -0.06(-2.31%)
Aug 29, 2005 2.665 2.687 2.572 2.685 1,389,770 +0.00(+0.05%)
Aug 26, 2005 2.733 2.849 2.660 2.683 536,508 -0.04(-1.55%)
Aug 25, 2005 2.698 2.739 2.698 2.726 559,450 +0.03(+1.01%)
Aug 24, 2005 2.752 2.753 2.677 2.698 921,281 -0.07(-2.43%)
Aug 23, 2005 2.731 2.832 2.731 2.765 1,441,288 +0.05(+1.97%)
Aug 22, 2005 2.754 2.758 2.659 2.712 1,786,617 -0.02(-0.82%)
Aug 19, 2005 2.758 2.805 2.723 2.734 673,352 -0.01(-0.45%)
Aug 18, 2005 2.790 2.790 2.734 2.747 1,493,208 -0.05(-1.73%)
Aug 17, 2005 2.862 2.878 2.783 2.795 2,132,350 -0.06(-2.13%)
Aug 16, 2005 3.032 3.032 2.855 2.856 2,325,541 -0.18(-5.93%)
Aug 15, 2005 3.034 3.100 3.016 3.036 2,788,395 +0.02(+0.66%)
Aug 12, 2005 2.982 3.031 2.970 3.016 1,908,167 +0.06(+2.15%)
Aug 11, 2005 2.821 2.967 2.821 2.953 3,285,461 +0.14(+5.13%)
Aug 10, 2005 2.818 2.852 2.736 2.809 2,187,892 -0.04(-1.40%)
Aug 09, 2005 2.839 2.918 2.826 2.849 1,508,905 +0.03(+0.97%)
Aug 08, 2005 2.863 2.909 2.816 2.821 1,358,377 -0.02(-0.66%)
Aug 05, 2005 2.865 2.904 2.835 2.840 1,508,100 -0.02(-0.87%)
Aug 04, 2005 2.963 2.970 2.846 2.865 2,092,101 -0.10(-3.27%)
Aug 03, 2005 3.055 3.059 2.908 2.962 3,315,244 -0.14(-4.60%)
Aug 02, 2005 2.942 3.189 2.929 3.104 5,498,307 +0.13(+4.43%)
Aug 01, 2005 2.906 3.004 2.876 2.973 1,504,075 +0.07(+2.26%)
Jul 29, 2005 2.795 2.927 2.716 2.907 2,976,354 +0.10(+3.72%)
Jul 28, 2005 2.738 2.826 2.708 2.803 1,481,536 +0.03(+1.21%)
Jul 27, 2005 2.702 2.793 2.702 2.769 2,019,655 +0.12(+4.60%)
Jul 26, 2005 2.599 2.704 2.563 2.647 2,429,381 +0.06(+2.35%)
Jul 25, 2005 2.621 2.671 2.584 2.586 1,327,788 -0.02(-0.86%)
Jul 22, 2005 2.472 2.609 2.467 2.609 1,544,726 +0.13(+5.10%)
Jul 21, 2005 2.478 2.485 2.444 2.482 949,052 -0.01(-0.35%)
Jul 20, 2005 2.447 2.491 2.406 2.491 1,027,536 +0.04(+1.47%)
Jul 19, 2005 2.399 2.463 2.399 2.455 1,638,504 +0.06(+2.33%)
Jul 18, 2005 2.429 2.429 2.373 2.399 1,985,444 -0.02(-0.97%)
Jul 15, 2005 2.414 2.465 2.385 2.422 2,729,230 -0.00(-0.15%)
Jul 14, 2005 2.563 2.624 2.399 2.426 3,984,974 -0.14(-5.33%)
Jul 13, 2005 2.503 2.563 2.480 2.563 1,764,481 +0.06(+2.59%)
Jul 12, 2005 2.491 2.532 2.485 2.498 1,476,304 -0.00(-0.20%)
Jul 11, 2005 2.450 2.518 2.422 2.503 2,435,419 +0.04(+1.82%)
Jul 08, 2005 2.399 2.478 2.399 2.458 3,320,477 +0.06(+2.54%)
Jul 07, 2005 2.133 2.465 2.129 2.398 6,398,659 +0.26(+12.41%)
Jul 06, 2005 2.134 2.147 2.116 2.133 1,450,545 -0.01(-0.41%)
Jul 05, 2005 2.111 2.162 2.108 2.142 639,141 +0.02(+1.17%)
Jul 01, 2005 2.068 2.139 2.047 2.117 641,556 +0.06(+2.77%)
Jun 30, 2005 2.106 2.124 2.060 2.060 807,781 -0.03(-1.66%)
Jun 29, 2005 2.145 2.149 2.056 2.095 2,077,612 -0.05(-2.54%)
Jun 28, 2005 2.068 2.159 2.061 2.149 1,847,392 +0.11(+5.49%)
Jun 27, 2005 1.949 2.071 1.949 2.037 1,593,024 +0.09(+4.73%)
Jun 24, 2005 2.019 2.019 1.907 1.945 2,336,408 -0.08(-4.04%)
Jun 23, 2005 2.145 2.145 1.988 2.027 3,063,291 -0.13(-5.99%)
Jun 22, 2005 2.154 2.190 2.150 2.157 902,767 +0.00(+0.06%)
Jun 21, 2005 2.158 2.165 2.124 2.155 696,696 -0.00(-0.06%)
Jun 20, 2005 2.157 2.173 2.112 2.157 703,941 -0.01(-0.29%)
Jun 17, 2005 2.204 2.205 2.139 2.163 1,457,387 -0.02(-0.85%)
Jun 16, 2005 2.117 2.215 2.116 2.181 2,508,670 +0.08(+3.84%)
Jun 15, 2005 2.075 2.108 2.056 2.101 1,424,786 +0.02(+1.08%)
Jun 14, 2005 1.969 2.114 1.969 2.078 2,686,970 +0.12(+5.89%)
Jun 13, 2005 1.933 1.985 1.933 1.963 1,289,955 +0.01(+0.77%)
Jun 10, 2005 1.959 1.963 1.918 1.948 1,200,604 -0.01(-0.76%)
Jun 09, 2005 1.986 1.988 1.863 1.963 4,113,769 -0.02(-1.13%)
Jun 08, 2005 2.010 2.052 1.984 1.985 1,812,376 -0.02(-1.24%)
Jun 07, 2005 1.988 2.036 1.980 2.010 2,034,949 +0.04(+2.08%)
Jun 06, 2005 2.011 2.011 1.912 1.969 2,343,250 -0.01(-0.50%)
Jun 03, 2005 2.013 2.054 1.949 1.979 2,261,949 -0.04(-2.09%)
Jun 02, 2005 2.065 2.072 1.973 2.021 3,769,647 -0.04(-2.11%)
Jun 01, 2005 2.081 2.132 2.042 2.065 2,511,085 -0.03(-1.31%)
May 31, 2005 2.104 2.112 2.091 2.092 1,944,793 -0.01(-0.53%)
May 27, 2005 2.106 2.137 2.093 2.103 1,355,559 +0.00(+0.24%)
May 26, 2005 2.071 2.103 2.071 2.098 1,221,130 +0.03(+1.56%)
May 25, 2005 2.112 2.135 2.052 2.066 2,284,488 -0.05(-2.18%)
May 24, 2005 2.050 2.117 2.037 2.112 1,613,148 +0.05(+2.53%)
May 23, 2005 2.050 2.075 2.016 2.060 1,389,368 +0.02(+0.91%)
May 20, 2005 2.107 2.107 2.017 2.041 1,327,788 -0.07(-3.30%)
May 19, 2005 2.057 2.126 2.050 2.111 1,531,444 +0.05(+2.53%)
May 18, 2005 1.969 2.080 1.967 2.058 1,414,322 +0.10(+4.87%)
May 17, 2005 1.979 2.000 1.952 1.963 1,181,687 -0.02(-1.25%)
May 16, 2005 1.921 1.995 1.921 1.988 791,682 +0.08(+4.17%)
May 13, 2005 1.957 1.963 1.867 1.908 786,047 -0.05(-2.78%)
May 12, 2005 1.988 2.003 1.957 1.963 859,701 -0.02(-1.25%)
May 11, 2005 1.949 1.988 1.931 1.988 989,300 +0.03(+1.33%)
May 10, 2005 1.938 1.973 1.934 1.962 1,139,426 +0.02(+0.89%)
May 09, 2005 1.960 1.994 1.921 1.944 1,099,983 -0.01(-0.40%)
May 06, 2005 1.958 1.988 1.913 1.952 1,084,286 -0.04(-1.92%)
May 05, 2005 1.863 2.013 1.863 1.990 3,616,301 +0.20(+11.40%)
May 04, 2005 1.780 1.789 1.779 1.786 862,519 +0.01(+0.35%)
May 03, 2005 1.780 1.796 1.769 1.780 827,905 +0.01(+0.70%)
May 02, 2005 1.803 1.803 1.733 1.768 2,036,559 +0.15(+9.29%)
Apr 29, 2005 1.619 1.629 1.554 1.617 481,368 +0.00(+0.15%)
Apr 28, 2005 1.690 1.692 1.596 1.615 668,925 -0.06(-3.85%)
Apr 27, 2005 1.676 1.723 1.652 1.680 548,985 +0.01(+0.37%)
Apr 26, 2005 1.665 1.706 1.646 1.673 377,125 +0.01(+0.52%)
Apr 25, 2005 1.692 1.719 1.660 1.665 390,810 -0.02(-1.25%)
Apr 22, 2005 1.743 1.743 1.675 1.686 615,797 -0.06(-3.55%)
Apr 21, 2005 1.747 1.786 1.735 1.748 659,265 +0.01(+0.79%)
Apr 20, 2005 1.772 1.789 1.726 1.734 476,941 -0.03(-1.90%)
Apr 19, 2005 1.742 1.786 1.742 1.768 505,114 +0.04(+2.08%)
Apr 18, 2005 1.729 1.742 1.661 1.732 572,731 -0.00(-0.07%)
Apr 15, 2005 1.781 1.789 1.712 1.733 670,132 -0.05(-2.72%)
Apr 14, 2005 1.814 1.821 1.765 1.781 359,416 -0.04(-2.25%)
Apr 13, 2005 1.836 1.856 1.814 1.822 176,689 -0.02(-1.28%)
Apr 12, 2005 1.815 1.850 1.798 1.846 285,762 +0.02(+1.36%)
Apr 11, 2005 1.830 1.863 1.810 1.821 299,044 -0.01(-0.48%)
Apr 08, 2005 1.839 1.847 1.809 1.830 553,815 -0.01(-0.47%)
Apr 07, 2005 1.826 1.860 1.817 1.839 2,139,594 +0.12(+6.78%)
Apr 06, 2005 1.729 1.742 1.713 1.722 205,668 -0.00(-0.07%)
Apr 05, 2005 1.764 1.767 1.702 1.723 336,877 -0.04(-2.32%)
Apr 04, 2005 1.739 1.776 1.678 1.764 674,559 +0.02(+1.00%)
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.