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

Cablevision Systems (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2005 26.36 26.40 25.44 25.95 2,862,200 -0.14(-0.54%)
Apr 28, 2005 26.90 26.90 26.09 26.09 1,606,300 -0.71(-2.65%)
Apr 27, 2005 26.70 26.94 26.39 26.80 940,400 -0.20(-0.74%)
Apr 26, 2005 26.71 27.14 26.56 27.00 1,337,600 +0.39(+1.47%)
Apr 25, 2005 26.70 26.78 26.44 26.61 883,000 -0.09(-0.34%)
Apr 22, 2005 27.55 27.77 26.53 26.70 1,271,300 -0.76(-2.77%)
Apr 21, 2005 26.85 27.60 26.60 27.46 1,403,500 +0.79(+2.96%)
Apr 20, 2005 26.80 27.18 26.45 26.67 1,019,900 -0.03(-0.11%)
Apr 19, 2005 26.20 26.80 26.11 26.70 2,167,400 +0.44(+1.68%)
Apr 18, 2005 26.35 26.72 26.18 26.26 2,495,500 -0.17(-0.64%)
Apr 15, 2005 26.69 27.02 26.17 26.43 2,367,400 -0.26(-0.97%)
Apr 14, 2005 27.18 27.41 26.53 26.69 1,653,500 -0.42(-1.55%)
Apr 13, 2005 27.75 27.79 27.02 27.11 1,366,100 -0.59(-2.13%)
Apr 12, 2005 27.70 27.81 27.37 27.70 1,337,300 -0.12(-0.43%)
Apr 11, 2005 28.10 28.28 27.65 27.82 1,641,100 -0.41(-1.45%)
Apr 08, 2005 28.26 28.75 27.77 28.23 3,829,400 +0.39(+1.40%)
Apr 07, 2005 26.90 28.13 26.78 27.84 4,199,200 +0.99(+3.69%)
Apr 06, 2005 27.01 27.01 26.21 26.85 8,299,200 -0.98(-3.52%)
Apr 05, 2005 28.20 34.55 27.59 27.83 2,897,000 -0.19(-0.68%)
Apr 04, 2005 27.90 28.21 27.61 28.02 1,363,200 +0.02(+0.07%)
Apr 01, 2005 28.13 28.63 27.89 28.00 2,061,400 -0.05(-0.18%)
Mar 31, 2005 28.33 28.39 27.60 28.05 2,191,200 -0.10(-0.36%)
Mar 30, 2005 27.42 28.27 27.40 28.15 2,758,300 +0.80(+2.93%)
Mar 29, 2005 28.00 28.66 27.10 27.35 6,438,300 -1.65(-5.69%)
Mar 28, 2005 29.26 29.26 28.80 29.00 1,295,500 -0.25(-0.85%)
Mar 24, 2005 29.25 29.72 29.14 29.25 1,061,400 +0.00(+0.00%)
Mar 23, 2005 29.50 29.59 29.20 29.25 1,312,000 -0.34(-1.15%)
Mar 22, 2005 30.00 30.47 29.54 29.59 1,382,500 +0.03(+0.10%)
Mar 21, 2005 29.72 29.79 29.20 29.56 778,000 -0.16(-0.54%)
Mar 18, 2005 29.74 29.94 29.23 29.72 1,534,000 +0.03(+0.10%)
Mar 17, 2005 29.94 30.20 29.53 29.69 1,219,200 -0.25(-0.84%)
Mar 16, 2005 30.35 30.35 29.79 29.94 1,774,300 -0.55(-1.80%)
Mar 15, 2005 30.00 30.66 29.95 30.49 4,465,300 +1.14(+3.88%)
Mar 14, 2005 28.80 29.46 28.75 29.35 2,874,000 +0.56(+1.95%)
Mar 11, 2005 28.96 29.35 28.65 28.79 1,874,700 -0.18(-0.62%)
Mar 10, 2005 29.25 29.49 28.65 28.97 1,699,600 -0.25(-0.86%)
Mar 09, 2005 29.21 29.66 29.09 29.22 5,366,400 +0.60(+2.10%)
Mar 08, 2005 29.25 29.25 28.51 28.62 2,874,400 -0.67(-2.29%)
Mar 07, 2005 28.80 29.57 28.70 29.29 5,584,300 +0.80(+2.81%)
Mar 04, 2005 29.30 29.57 28.45 28.49 4,911,100 -0.16(-0.56%)
Mar 03, 2005 28.80 29.04 28.00 28.65 11,730,600 -1.59(-5.26%)
Mar 02, 2005 30.42 30.65 30.01 30.24 1,928,700 -0.13(-0.43%)
Mar 01, 2005 30.10 30.75 29.75 30.37 3,677,400 -0.69(-2.22%)
Feb 28, 2005 30.50 31.64 30.50 31.06 4,529,300 +0.88(+2.92%)
Feb 25, 2005 30.18 30.22 29.74 30.18 1,943,700 +0.00(+0.00%)
Feb 24, 2005 30.35 30.50 29.72 30.18 4,366,300 -0.12(-0.40%)
Feb 23, 2005 29.52 30.70 28.79 30.30 8,516,500 +2.25(+8.02%)
Feb 22, 2005 28.01 28.80 27.88 28.05 3,721,800 +0.11(+0.39%)
Feb 18, 2005 27.70 28.00 27.29 27.94 1,434,900 +0.24(+0.87%)
Feb 17, 2005 27.35 27.81 27.30 27.70 1,473,500 +0.35(+1.28%)
Feb 16, 2005 27.30 27.35 27.03 27.35 1,081,200 -0.01(-0.04%)
Feb 15, 2005 27.07 27.70 27.01 27.36 1,516,000 +0.30(+1.11%)
Feb 14, 2005 27.47 27.47 26.85 27.06 1,147,800 -0.40(-1.46%)
Feb 11, 2005 27.67 28.10 27.06 27.46 4,118,100 +0.87(+3.27%)
Feb 10, 2005 26.50 26.69 26.27 26.59 1,327,200 +0.02(+0.08%)
Feb 09, 2005 26.90 26.93 26.32 26.57 2,062,800 -0.29(-1.08%)
Feb 08, 2005 27.12 27.19 26.65 26.86 970,700 -0.26(-0.96%)
Feb 07, 2005 27.38 27.45 26.95 27.12 965,800 -0.20(-0.73%)
Feb 04, 2005 27.42 27.63 27.06 27.32 1,208,800 +0.04(+0.15%)
Feb 03, 2005 27.70 27.70 27.03 27.28 1,295,900 -0.66(-2.36%)
Feb 02, 2005 27.65 28.00 27.19 27.94 1,500,100 +0.41(+1.49%)
Feb 01, 2005 27.50 27.70 27.35 27.53 1,335,200 +0.14(+0.51%)
Jan 31, 2005 27.65 28.04 27.24 27.39 1,936,300 -0.26(-0.94%)
Jan 28, 2005 28.00 28.00 27.65 27.65 1,337,900 -0.39(-1.39%)
Jan 27, 2005 28.45 28.51 27.85 28.04 2,746,400 -0.39(-1.37%)
Jan 26, 2005 28.00 28.45 27.66 28.43 2,629,500 +0.63(+2.27%)
Jan 25, 2005 28.32 28.62 27.71 27.80 4,158,300 -0.27(-0.96%)
Jan 24, 2005 29.05 29.25 27.90 28.07 6,005,600 -0.77(-2.67%)
Jan 21, 2005 27.80 28.86 26.96 28.84 16,183,700 +3.36(+13.19%)
Jan 20, 2005 24.00 25.70 23.65 25.48 6,257,200 +1.10(+4.51%)
Jan 19, 2005 24.55 25.18 24.20 24.38 2,379,900 +0.41(+1.71%)
Jan 18, 2005 23.75 24.37 23.51 23.97 2,225,300 -0.38(-1.56%)
Jan 14, 2005 24.48 24.65 24.02 24.35 1,991,200 -0.10(-0.41%)
Jan 13, 2005 24.69 24.75 24.29 24.45 827,600 -0.18(-0.73%)
Jan 12, 2005 24.75 24.92 24.39 24.63 765,400 -0.12(-0.48%)
Jan 11, 2005 24.67 24.88 24.62 24.75 1,161,600 -0.04(-0.16%)
Jan 10, 2005 24.58 25.00 24.58 24.79 878,000 +0.11(+0.45%)
Jan 07, 2005 25.13 25.15 24.58 24.68 1,987,900 +0.02(+0.08%)
Jan 06, 2005 25.15 25.45 24.63 24.66 2,572,200 -0.26(-1.04%)
Jan 05, 2005 25.62 25.72 24.66 24.92 2,377,500 -0.73(-2.85%)
Jan 04, 2005 25.17 25.70 25.15 25.65 4,109,900 +0.73(+2.93%)
Jan 03, 2005 25.18 25.35 24.78 24.92 3,160,500 +0.02(+0.08%)
Dec 31, 2004 24.65 24.99 24.65 24.90 743,300 +0.14(+0.57%)
Dec 30, 2004 24.75 24.85 24.63 24.76 945,300 +0.26(+1.06%)
Dec 29, 2004 24.73 24.73 24.38 24.50 861,400 -0.16(-0.65%)
Dec 28, 2004 24.66 24.90 24.58 24.66 1,061,200 -0.07(-0.28%)
Dec 27, 2004 24.52 24.84 24.50 24.73 1,626,000 +0.23(+0.94%)
Dec 23, 2004 24.73 24.84 24.35 24.50 2,185,700 -0.23(-0.93%)
Dec 22, 2004 24.16 24.90 23.82 24.73 5,520,900 -0.33(-1.32%)
Dec 21, 2004 23.92 25.51 23.62 25.06 13,065,200 +2.95(+13.34%)
Dec 20, 2004 22.48 22.81 22.08 22.11 1,329,700 -0.22(-0.99%)
Dec 17, 2004 21.76 22.40 21.73 22.33 1,144,700 +0.59(+2.71%)
Dec 16, 2004 22.00 22.15 21.69 21.74 1,455,300 -0.36(-1.63%)
Dec 15, 2004 21.97 22.26 21.92 22.10 1,071,500 +0.01(+0.05%)
Dec 14, 2004 21.60 22.16 21.60 22.09 1,369,000 +0.61(+2.84%)
Dec 13, 2004 21.87 21.87 21.10 21.48 1,654,700 -0.14(-0.65%)
Dec 10, 2004 21.80 21.88 21.40 21.62 1,348,400 -0.05(-0.23%)
Dec 09, 2004 21.07 21.75 21.05 21.67 1,293,100 +0.32(+1.50%)
Dec 08, 2004 21.14 21.38 20.91 21.35 801,100 +0.22(+1.04%)
Dec 07, 2004 21.35 21.50 21.12 21.13 1,255,500 +0.01(+0.05%)
Dec 06, 2004 21.40 21.40 19.93 21.12 3,796,400 -0.43(-2.00%)
Dec 03, 2004 21.68 21.79 21.41 21.55 826,600 -0.14(-0.65%)
Dec 02, 2004 21.55 21.89 21.40 21.69 782,600 +0.05(+0.23%)
Dec 01, 2004 21.48 21.87 21.36 21.64 1,041,700 +0.29(+1.36%)
Nov 30, 2004 21.45 21.59 21.28 21.35 779,200 -0.05(-0.23%)
Nov 29, 2004 21.90 21.92 21.26 21.40 1,481,000 -0.36(-1.65%)
Nov 26, 2004 21.80 21.97 21.69 21.76 367,600 +0.04(+0.18%)
Nov 24, 2004 21.85 21.99 21.47 21.72 1,583,800 -0.46(-2.07%)
Nov 23, 2004 22.36 22.37 21.80 22.18 1,843,500 -0.22(-0.98%)
Nov 22, 2004 22.35 22.55 22.34 22.40 1,268,600 -0.05(-0.22%)
Nov 19, 2004 22.40 22.55 22.30 22.45 1,728,600 -0.05(-0.22%)
Nov 18, 2004 21.75 22.59 21.70 22.50 2,421,800 +0.77(+3.54%)
Nov 17, 2004 22.05 22.09 21.62 21.73 1,388,800 +0.13(+0.60%)
Nov 16, 2004 21.97 21.97 21.56 21.60 1,405,200 -0.37(-1.68%)
Nov 15, 2004 21.98 22.12 21.70 21.97 1,049,600 +0.07(+0.32%)
Nov 12, 2004 21.59 22.07 21.56 21.90 1,637,100 +0.41(+1.91%)
Nov 11, 2004 20.85 21.75 20.85 21.49 1,784,800 +0.61(+2.92%)
Nov 10, 2004 20.88 21.04 20.59 20.88 1,410,700 +0.39(+1.90%)
Nov 09, 2004 20.60 20.85 20.40 20.49 2,236,300 +0.46(+2.30%)
Nov 08, 2004 21.09 21.09 19.99 20.03 2,824,500 -1.06(-5.03%)
Nov 05, 2004 21.13 21.20 20.95 21.09 1,325,600 +0.10(+0.48%)
Nov 04, 2004 20.84 21.14 20.84 20.99 1,126,600 +0.15(+0.72%)
Nov 03, 2004 21.10 21.14 20.73 20.84 969,200 -0.07(-0.33%)
Nov 02, 2004 21.00 21.19 20.66 20.91 1,093,200 +0.12(+0.58%)
Nov 01, 2004 20.59 20.83 20.49 20.79 1,104,700 +0.21(+1.02%)
Oct 29, 2004 20.50 20.69 20.40 20.58 714,400 -0.01(-0.05%)
Oct 28, 2004 20.23 20.68 20.13 20.59 867,600 +0.38(+1.88%)
Oct 27, 2004 20.09 20.70 19.90 20.21 1,507,000 +0.12(+0.60%)
Oct 26, 2004 19.78 20.09 19.78 20.09 583,500 +0.28(+1.41%)
Oct 25, 2004 19.55 20.03 19.52 19.81 1,007,200 +0.17(+0.87%)
Oct 22, 2004 19.65 19.99 19.48 19.64 1,522,400 +0.14(+0.72%)
Oct 21, 2004 19.84 19.84 19.21 19.50 3,948,600 -0.34(-1.71%)
Oct 20, 2004 20.15 20.18 19.72 19.84 1,363,700 -0.33(-1.64%)
Oct 19, 2004 20.25 20.35 19.91 20.17 2,710,400 +0.04(+0.20%)
Oct 18, 2004 20.35 20.40 20.04 20.13 1,021,500 -0.26(-1.28%)
Oct 15, 2004 20.43 20.63 20.30 20.39 664,700 -0.07(-0.34%)
Oct 14, 2004 20.76 20.85 20.24 20.46 1,692,600 -0.30(-1.45%)
Oct 13, 2004 20.95 21.13 20.49 20.76 1,795,100 -0.05(-0.24%)
Oct 12, 2004 20.45 20.81 20.26 20.81 1,473,300 +0.16(+0.77%)
Oct 11, 2004 20.37 20.68 20.26 20.65 745,600 +0.40(+1.98%)
Oct 08, 2004 20.44 20.66 20.20 20.25 551,000 -0.26(-1.27%)
Oct 07, 2004 20.50 20.67 20.49 20.51 629,500 -0.14(-0.68%)
Oct 06, 2004 20.54 20.66 20.30 20.65 872,300 +0.11(+0.54%)
Oct 05, 2004 20.43 20.57 20.25 20.54 740,400 +0.11(+0.54%)
Oct 04, 2004 20.49 20.65 20.24 20.43 2,017,600 -0.03(-0.15%)
Oct 01, 2004 20.28 20.46 20.16 20.46 1,931,700 +0.18(+0.89%)
Sep 30, 2004 20.24 20.45 20.09 20.28 1,109,900 +0.04(+0.20%)
Sep 29, 2004 20.00 20.28 19.74 20.24 1,432,600 +0.22(+1.10%)
Sep 28, 2004 19.40 20.07 19.40 20.02 2,328,500 +0.57(+2.93%)
Sep 27, 2004 20.55 20.55 19.15 19.45 5,632,700 -1.42(-6.80%)
Sep 24, 2004 20.90 21.07 20.76 20.87 1,492,800 -0.02(-0.10%)
Sep 23, 2004 20.51 20.97 20.50 20.89 1,574,900 +0.38(+1.85%)
Sep 22, 2004 20.39 20.57 19.99 20.51 898,200 +0.12(+0.59%)
Sep 21, 2004 20.00 20.43 19.83 20.39 1,331,400 +0.32(+1.59%)
Sep 20, 2004 20.35 20.35 20.00 20.07 701,900 -0.39(-1.91%)
Sep 17, 2004 20.43 20.48 20.33 20.46 680,300 +0.04(+0.20%)
Sep 16, 2004 20.15 20.73 20.15 20.42 1,312,400 +0.22(+1.09%)
Sep 15, 2004 19.85 20.35 19.80 20.20 1,881,800 +0.39(+1.97%)
Sep 14, 2004 19.85 20.07 19.75 19.81 971,800 +0.07(+0.35%)
Sep 13, 2004 19.57 19.85 19.38 19.74 1,417,300 +0.17(+0.87%)
Sep 10, 2004 18.85 19.58 18.66 19.57 3,206,000 +1.28(+7.00%)
Sep 09, 2004 18.27 18.41 18.21 18.29 791,200 +0.00(+0.00%)
Sep 08, 2004 18.25 18.40 18.21 18.29 1,331,100 +0.04(+0.22%)
Sep 07, 2004 18.34 18.45 18.25 18.25 1,209,200 +0.00(+0.00%)
Sep 03, 2004 18.35 18.40 18.25 18.25 352,100 -0.10(-0.54%)
Sep 02, 2004 18.50 18.50 18.26 18.35 832,400 -0.15(-0.81%)
Sep 01, 2004 18.60 18.64 18.41 18.50 856,800 -0.02(-0.11%)
Aug 31, 2004 18.34 18.65 18.25 18.52 1,330,400 +0.18(+0.98%)
Aug 30, 2004 18.33 18.44 18.13 18.34 888,800 +0.01(+0.05%)
Aug 27, 2004 18.39 18.40 18.24 18.33 400,800 +0.06(+0.33%)
Aug 26, 2004 18.30 18.34 18.10 18.27 585,800 +0.00(+0.00%)
Aug 25, 2004 18.25 18.39 18.20 18.27 493,700 +0.01(+0.05%)
Aug 24, 2004 18.25 18.36 17.89 18.26 1,158,800 +0.06(+0.33%)
Aug 23, 2004 18.46 18.55 18.11 18.20 467,600 -0.29(-1.57%)
Aug 20, 2004 18.29 18.63 18.15 18.49 451,400 +0.20(+1.09%)
Aug 19, 2004 18.33 18.45 18.17 18.29 666,400 -0.09(-0.49%)
Aug 18, 2004 18.06 18.39 17.87 18.38 993,700 +0.22(+1.21%)
Aug 17, 2004 18.05 18.39 17.95 18.16 1,033,500 +0.12(+0.67%)
Aug 16, 2004 17.82 18.23 17.60 18.04 1,114,900 +0.29(+1.63%)
Aug 13, 2004 17.67 18.12 17.60 17.75 1,430,400 +0.01(+0.06%)
Aug 12, 2004 17.45 17.77 17.12 17.74 2,450,400 +0.29(+1.66%)
Aug 11, 2004 16.95 17.48 16.86 17.45 2,223,700 +0.50(+2.95%)
Aug 10, 2004 16.65 17.11 16.64 16.95 2,632,800 +0.27(+1.62%)
Aug 09, 2004 17.39 17.70 16.13 16.68 5,574,200 -0.46(-2.68%)
Aug 06, 2004 17.50 17.66 16.94 17.14 2,027,700 -0.52(-2.94%)
Aug 05, 2004 18.16 18.21 17.66 17.66 919,200 -0.39(-2.16%)
Aug 04, 2004 18.80 18.88 17.92 18.05 2,268,100 -0.80(-4.24%)
Aug 03, 2004 19.75 19.75 18.84 18.85 2,617,300 -0.49(-2.53%)
Aug 02, 2004 18.02 19.77 17.78 19.34 5,928,100 +1.87(+10.70%)
Jul 30, 2004 17.38 17.47 17.22 17.47 1,754,600 +0.09(+0.52%)
Jul 29, 2004 17.32 17.59 17.29 17.38 966,400 +0.06(+0.35%)
Jul 28, 2004 18.04 18.04 17.09 17.32 3,290,800 -0.97(-5.30%)
Jul 27, 2004 18.16 18.29 18.05 18.29 1,300,300 +0.23(+1.27%)
Jul 26, 2004 18.20 18.28 17.80 18.06 937,700 -0.20(-1.10%)
Jul 23, 2004 18.26 18.30 18.14 18.26 751,900 +0.00(+0.00%)
Jul 22, 2004 18.31 18.31 18.04 18.26 1,009,300 -0.08(-0.44%)
Jul 21, 2004 18.65 18.80 18.33 18.34 840,000 -0.18(-0.97%)
Jul 20, 2004 18.40 18.58 18.33 18.52 1,129,700 +0.12(+0.65%)
Jul 19, 2004 18.60 18.70 18.22 18.40 857,500 -0.27(-1.45%)
Jul 16, 2004 18.92 19.03 18.66 18.67 749,300 -0.19(-1.01%)
Jul 15, 2004 19.10 19.13 18.75 18.86 967,600 -0.12(-0.63%)
Jul 14, 2004 18.70 19.11 18.58 18.98 2,607,000 +0.28(+1.50%)
Jul 13, 2004 18.91 19.04 18.60 18.70 1,176,600 -0.14(-0.74%)
Jul 12, 2004 18.75 18.88 18.60 18.84 987,000 +0.15(+0.80%)
Jul 09, 2004 18.82 19.01 18.61 18.69 1,175,700 -0.16(-0.85%)
Jul 08, 2004 19.17 19.45 18.69 18.85 3,957,100 -0.23(-1.21%)
Jul 07, 2004 19.30 19.42 19.05 19.08 1,884,700 -0.09(-0.47%)
Jul 06, 2004 19.65 19.68 19.00 19.17 1,634,300 -0.48(-2.44%)
Jul 02, 2004 19.35 19.72 19.08 19.65 1,538,000 +0.40(+2.08%)
Jul 01, 2004 19.65 19.75 19.24 19.25 1,888,100 -0.40(-2.04%)
Jun 30, 2004 19.66 19.78 19.52 19.65 1,441,900 +0.05(+0.26%)
Jun 29, 2004 19.85 19.85 19.51 19.60 1,953,700 +0.13(+0.67%)
Jun 28, 2004 19.82 20.00 19.42 19.47 1,496,000 -0.26(-1.32%)
Jun 25, 2004 19.50 20.05 19.50 19.73 4,777,100 +0.07(+0.36%)
Jun 24, 2004 19.95 20.01 19.59 19.66 2,774,200 -0.35(-1.75%)
Jun 23, 2004 20.15 20.48 20.00 20.01 4,259,500 -0.29(-1.43%)
Jun 22, 2004 21.20 21.25 20.00 20.30 4,417,000 -0.92(-4.34%)
Jun 21, 2004 21.98 21.99 21.17 21.22 1,565,400 -0.78(-3.55%)
Jun 18, 2004 21.78 22.11 21.76 22.00 1,310,500 +0.22(+1.01%)
Jun 17, 2004 21.84 21.90 21.56 21.78 1,333,200 +0.01(+0.05%)
Jun 16, 2004 22.07 22.07 21.72 21.77 450,300 -0.18(-0.82%)
Jun 15, 2004 21.70 22.09 21.70 21.95 1,105,700 +0.42(+1.95%)
Jun 14, 2004 21.77 21.80 21.39 21.53 772,000 -0.24(-1.10%)
Jun 10, 2004 21.90 21.91 21.46 21.77 2,955,000 +0.27(+1.26%)
Jun 09, 2004 21.76 21.76 21.45 21.50 741,200 -0.25(-1.15%)
Jun 08, 2004 21.94 22.00 21.56 21.75 807,600 -0.19(-0.87%)
Jun 07, 2004 21.59 22.01 21.59 21.94 1,020,600 +0.60(+2.81%)
Jun 04, 2004 21.24 21.40 21.05 21.34 716,700 +0.32(+1.52%)
Jun 03, 2004 21.55 21.60 20.96 21.02 962,800 -0.43(-2.00%)
Jun 02, 2004 21.40 21.50 21.13 21.45 1,210,300 +0.15(+0.70%)
Jun 01, 2004 21.80 21.90 21.12 21.30 1,318,000 -0.62(-2.83%)
May 28, 2004 21.85 22.15 21.65 21.92 2,894,400 +0.22(+1.01%)
May 27, 2004 21.50 22.01 21.45 21.70 1,375,900 +0.30(+1.40%)
May 26, 2004 21.10 21.48 21.10 21.40 871,100 +0.13(+0.61%)
May 25, 2004 20.60 21.38 20.60 21.27 1,076,700 +0.30(+1.43%)
May 24, 2004 20.85 21.20 20.82 20.97 1,218,900 +0.17(+0.82%)
May 21, 2004 20.25 20.90 20.25 20.80 1,001,000 +0.50(+2.46%)
May 20, 2004 20.32 20.65 20.25 20.30 859,800 -0.02(-0.10%)
May 19, 2004 20.41 21.03 20.20 20.32 1,550,700 +0.20(+0.99%)
May 18, 2004 19.75 20.19 19.74 20.12 1,450,900 +0.34(+1.72%)
May 17, 2004 20.18 20.21 19.64 19.78 1,316,900 -0.60(-2.94%)
May 14, 2004 20.56 20.75 20.34 20.38 1,313,300 -0.13(-0.63%)
May 13, 2004 20.85 21.15 20.45 20.51 1,776,900 -0.25(-1.20%)
May 12, 2004 21.35 21.40 20.56 20.76 2,373,200 -0.54(-2.54%)
May 11, 2004 21.15 21.56 21.09 21.30 1,724,400 +0.35(+1.67%)
May 10, 2004 21.50 21.50 20.61 20.95 1,990,700 -0.67(-3.10%)
May 07, 2004 22.00 22.35 21.40 21.62 1,812,100 -0.55(-2.48%)
May 06, 2004 22.69 22.69 22.12 22.17 1,040,200 -0.52(-2.29%)
May 05, 2004 22.37 22.97 22.33 22.69 1,814,100 +0.32(+1.43%)
May 04, 2004 22.18 22.45 21.87 22.37 1,551,500 +0.28(+1.27%)
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.