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

Partner Comm Ltd ADR (NQ: PTNR )

6.610 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 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 6.545 6.545 6.499 6.537 11,055 +0.04(+0.59%)
Apr 28, 2005 6.491 6.530 6.468 6.499 11,964 +0.02(+0.35%)
Apr 27, 2005 6.560 6.606 6.438 6.476 7,924 -0.02(-0.35%)
Apr 26, 2005 6.545 6.545 6.438 6.499 24,426 -0.06(-0.93%)
Apr 25, 2005 6.591 6.637 6.553 6.560 102,189 -0.02(-0.23%)
Apr 22, 2005 6.644 6.644 6.568 6.575 117,194 +0.00(+0.00%)
Apr 21, 2005 6.667 6.692 6.551 6.575 75,399 +0.00(+0.00%)
Apr 20, 2005 6.575 6.652 6.545 6.575 111,030 -0.16(-2.38%)
Apr 19, 2005 6.621 6.797 6.606 6.736 8,807 +0.01(+0.11%)
Apr 18, 2005 6.675 6.759 6.675 6.728 3,324 -0.04(-0.56%)
Apr 15, 2005 6.652 6.981 6.652 6.767 10,399 -0.03(-0.45%)
Apr 14, 2005 6.850 6.851 6.690 6.797 10,856 +0.07(+1.02%)
Apr 13, 2005 6.935 6.973 6.698 6.728 62,855 -0.05(-0.79%)
Apr 12, 2005 6.866 6.881 6.767 6.782 23,934 -0.03(-0.45%)
Apr 11, 2005 6.950 6.950 6.744 6.813 5,515 -0.07(-1.00%)
Apr 08, 2005 6.690 6.897 6.690 6.881 6,372 +0.08(+1.24%)
Apr 07, 2005 6.857 6.958 6.759 6.797 32,079 -0.01(-0.11%)
Apr 06, 2005 6.835 6.874 6.805 6.805 14,739 +0.01(+0.11%)
Apr 05, 2005 6.774 6.803 6.728 6.797 6,854 +0.00(+0.00%)
Apr 04, 2005 6.981 6.981 6.675 6.797 85,688 -0.28(-4.00%)
Apr 01, 2005 7.034 7.202 7.034 7.080 6,417 +0.11(+1.54%)
Mar 31, 2005 6.935 7.111 6.935 6.973 27,007 +0.04(+0.55%)
Mar 30, 2005 6.797 6.935 6.774 6.935 14,742 +0.16(+2.37%)
Mar 29, 2005 7.011 7.011 6.744 6.774 52,710 -0.21(-2.96%)
Mar 28, 2005 7.225 7.225 6.897 6.981 34,764 -0.36(-4.90%)
Mar 24, 2005 7.371 7.447 7.294 7.340 18,006 +0.18(+2.56%)
Mar 23, 2005 7.211 7.310 7.118 7.157 8,949 -0.17(-2.32%)
Mar 22, 2005 7.225 7.394 7.225 7.326 38,364 +0.17(+2.37%)
Mar 21, 2005 7.095 7.225 7.095 7.157 35,480 +0.02(+0.32%)
Mar 18, 2005 7.187 7.195 7.050 7.134 32,498 +0.01(+0.11%)
Mar 17, 2005 7.034 7.149 7.034 7.126 6,960 -0.02(-0.21%)
Mar 16, 2005 7.080 7.187 7.080 7.141 13,664 -0.02(-0.21%)
Mar 15, 2005 6.973 7.180 6.973 7.157 26,030 +0.18(+2.63%)
Mar 14, 2005 6.904 7.072 6.904 6.973 46,295 +0.24(+3.52%)
Mar 11, 2005 6.767 6.767 6.736 6.736 4,254 +0.04(+0.57%)
Mar 10, 2005 6.713 6.759 6.667 6.698 26,125 -0.05(-0.79%)
Mar 09, 2005 6.782 6.843 6.705 6.751 19,860 -0.12(-1.78%)
Mar 08, 2005 6.851 6.889 6.790 6.874 5,525 -0.12(-1.75%)
Mar 07, 2005 6.935 6.996 6.851 6.996 19,822 -0.03(-0.44%)
Mar 04, 2005 6.958 7.027 6.920 7.027 12,737 +0.05(+0.77%)
Mar 03, 2005 6.874 7.027 6.874 6.973 17,400 +0.00(+0.00%)
Mar 02, 2005 6.889 7.034 6.889 6.973 51,147 +0.00(+0.00%)
Mar 01, 2005 6.843 6.973 6.843 6.973 36,283 +0.08(+1.22%)
Feb 28, 2005 6.988 7.072 6.820 6.889 15,023 -0.04(-0.55%)
Feb 25, 2005 6.767 6.958 6.767 6.927 6,475 +0.11(+1.68%)
Feb 24, 2005 6.843 6.851 6.805 6.813 17,415 -0.01(-0.11%)
Feb 23, 2005 6.851 6.851 6.774 6.820 21,485 -0.02(-0.34%)
Feb 22, 2005 6.881 6.920 6.767 6.843 45,141 -0.05(-0.78%)
Feb 18, 2005 6.767 6.926 6.767 6.897 81,983 +0.05(+0.78%)
Feb 17, 2005 6.881 6.950 6.828 6.843 53,254 +0.02(+0.34%)
Feb 16, 2005 6.858 6.858 6.698 6.820 12,524 -0.05(-0.78%)
Feb 15, 2005 7.072 7.072 6.858 6.874 195,978 -0.19(-2.71%)
Feb 14, 2005 6.843 7.172 6.843 7.065 43,691 +0.34(+5.00%)
Feb 11, 2005 6.583 6.777 6.583 6.728 65,616 -0.08(-1.12%)
Feb 10, 2005 6.568 6.889 6.568 6.805 62,497 +0.23(+3.49%)
Feb 09, 2005 6.721 6.721 6.530 6.575 32,003 -0.13(-1.94%)
Feb 08, 2005 6.637 6.758 6.514 6.705 83,342 +0.23(+3.54%)
Feb 07, 2005 6.346 6.499 6.346 6.476 105,409 +0.16(+2.54%)
Feb 04, 2005 6.262 6.331 6.262 6.316 22,605 +0.11(+1.72%)
Feb 03, 2005 6.216 6.338 6.208 6.208 38,531 +0.00(+0.00%)
Feb 02, 2005 6.224 6.369 6.193 6.208 17,464 -0.07(-1.10%)
Feb 01, 2005 6.400 6.430 6.216 6.277 60,759 -0.05(-0.85%)
Jan 31, 2005 6.308 6.361 6.285 6.331 20,427 +0.02(+0.36%)
Jan 28, 2005 6.407 6.407 6.208 6.308 41,818 -0.05(-0.84%)
Jan 27, 2005 6.163 6.407 6.163 6.361 13,940 +0.11(+1.84%)
Jan 26, 2005 6.247 6.285 6.193 6.247 92,969 +0.02(+0.25%)
Jan 25, 2005 6.247 6.277 6.216 6.231 66,512 -0.04(-0.61%)
Jan 24, 2005 6.361 6.361 6.262 6.270 15,935 +0.04(+0.61%)
Jan 21, 2005 6.307 6.307 6.201 6.231 9,365 +0.00(+0.00%)
Jan 20, 2005 6.117 6.346 6.117 6.231 35,019 +0.00(+0.00%)
Jan 19, 2005 6.178 6.308 6.178 6.231 4,203 -0.04(-0.60%)
Jan 18, 2005 6.354 6.361 6.231 6.269 32,167 -0.05(-0.74%)
Jan 14, 2005 6.415 6.423 6.277 6.316 55,683 +0.05(+0.73%)
Jan 13, 2005 6.384 6.384 6.217 6.270 12,698 -0.07(-1.09%)
Jan 12, 2005 6.285 6.407 6.208 6.338 35,550 +0.18(+2.98%)
Jan 11, 2005 6.132 6.216 6.132 6.155 7,774 -0.10(-1.59%)
Jan 10, 2005 6.117 6.254 6.117 6.254 62,424 +0.08(+1.36%)
Jan 07, 2005 6.163 6.308 6.163 6.170 46,826 -0.02(-0.37%)
Jan 06, 2005 6.224 6.285 6.193 6.193 47,587 +0.04(+0.62%)
Jan 05, 2005 6.056 6.300 6.056 6.155 167,172 -0.04(-0.62%)
Jan 04, 2005 6.308 6.400 6.124 6.193 39,141 -0.23(-3.57%)
Jan 03, 2005 6.453 6.514 6.423 6.423 58,280 -0.15(-2.21%)
Dec 31, 2004 6.430 6.568 6.499 6.568 7,585 +0.11(+1.78%)
Dec 30, 2004 6.392 6.537 6.392 6.453 9,024 +0.05(+0.72%)
Dec 29, 2004 6.453 6.453 6.361 6.407 22,626 -0.11(-1.64%)
Dec 28, 2004 6.354 6.522 6.354 6.514 15,040 -0.03(-0.47%)
Dec 27, 2004 6.522 6.644 6.491 6.545 31,520 +0.11(+1.66%)
Dec 23, 2004 6.446 6.446 6.361 6.438 5,231 -0.05(-0.82%)
Dec 22, 2004 6.446 6.499 6.446 6.491 1,700 +0.05(+0.83%)
Dec 21, 2004 6.392 6.491 6.392 6.438 10,855 -0.04(-0.59%)
Dec 20, 2004 6.583 6.614 6.392 6.476 152,237 +0.01(+0.12%)
Dec 17, 2004 6.423 6.522 6.392 6.468 152,237 +0.05(+0.71%)
Dec 16, 2004 6.438 6.453 6.384 6.423 409,368 -0.03(-0.47%)
Dec 15, 2004 6.293 6.476 6.293 6.453 118,756 -0.04(-0.59%)
Dec 14, 2004 6.491 6.522 6.254 6.491 124,772 -0.01(-0.12%)
Dec 13, 2004 6.491 6.530 6.361 6.499 118,886 +0.00(+0.00%)
Dec 10, 2004 6.453 6.514 6.354 6.499 930,822 +0.04(+0.59%)
Dec 09, 2004 6.308 6.461 6.270 6.461 102,538 +0.00(+0.00%)
Dec 08, 2004 6.346 6.491 6.277 6.461 280,018 +0.14(+2.18%)
Dec 07, 2004 6.163 6.372 6.163 6.323 94,952 +0.17(+2.73%)
Dec 06, 2004 6.178 6.178 6.124 6.155 105,677 +0.04(+0.63%)
Dec 03, 2004 6.117 6.147 6.025 6.117 72,326 +0.00(+0.00%)
Dec 02, 2004 5.933 6.170 5.926 6.117 110,385 +0.17(+2.83%)
Dec 01, 2004 5.895 5.994 5.895 5.949 128,042 +0.05(+0.91%)
Nov 30, 2004 5.857 5.964 5.673 5.895 329,979 +0.04(+0.65%)
Nov 29, 2004 5.849 5.964 5.658 5.857 44,075 +0.06(+1.06%)
Nov 26, 2004 5.689 5.803 5.689 5.796 4,577 -0.08(-1.43%)
Nov 24, 2004 5.704 5.903 5.704 5.880 13,340 +0.00(+0.00%)
Nov 23, 2004 5.903 5.979 5.880 5.880 7,716 -0.02(-0.26%)
Nov 22, 2004 5.826 5.895 5.788 5.895 12,294 -0.13(-2.16%)
Nov 19, 2004 6.010 6.033 5.987 6.025 37,536 +0.01(+0.13%)
Nov 18, 2004 6.025 6.094 5.941 6.017 94,952 +0.17(+2.88%)
Nov 17, 2004 5.712 5.941 5.696 5.849 105,807 +0.24(+4.22%)
Nov 16, 2004 5.643 5.773 5.597 5.612 35,705 +0.06(+1.10%)
Nov 15, 2004 5.597 5.650 5.474 5.551 19,356 -0.08(-1.49%)
Nov 12, 2004 5.635 5.650 5.589 5.635 22,234 -0.02(-0.27%)
Nov 11, 2004 5.635 5.696 5.627 5.650 32,043 +0.03(+0.54%)
Nov 10, 2004 5.543 5.627 5.543 5.620 43,683 +0.19(+3.52%)
Nov 09, 2004 5.429 5.452 5.406 5.429 50,484 -0.07(-1.25%)
Nov 08, 2004 5.306 5.497 5.306 5.497 24,195 -0.05(-0.96%)
Nov 05, 2004 5.604 5.604 5.520 5.551 11,378 +0.02(+0.41%)
Nov 04, 2004 5.528 5.528 5.482 5.528 175,649 +0.09(+1.69%)
Nov 03, 2004 5.482 5.505 5.375 5.436 52,184 +0.12(+2.30%)
Nov 02, 2004 5.268 5.421 5.268 5.314 24,457 +0.13(+2.51%)
Nov 01, 2004 5.207 5.207 5.123 5.184 33,220 +0.20(+3.99%)
Oct 29, 2004 4.924 5.031 4.924 4.985 28,642 -0.02(-0.46%)
Oct 28, 2004 4.970 5.069 4.962 5.008 18,179 -0.03(-0.61%)
Oct 27, 2004 4.978 5.039 4.909 5.039 75,334 -0.07(-1.35%)
Oct 26, 2004 5.054 5.115 5.054 5.107 10,724 +0.02(+0.45%)
Oct 25, 2004 5.115 5.123 5.046 5.085 291,135 +0.03(+0.61%)
Oct 22, 2004 5.085 5.176 4.985 5.054 6,408 -0.07(-1.34%)
Oct 21, 2004 5.123 5.176 5.123 5.123 21,580 +0.03(+0.60%)
Oct 20, 2004 5.054 5.092 5.046 5.092 125,818 +0.04(+0.76%)
Oct 19, 2004 4.947 5.069 4.947 5.054 174,079 +0.03(+0.61%)
Oct 18, 2004 5.100 5.138 5.023 5.023 159,038 -0.15(-2.95%)
Oct 15, 2004 5.169 5.199 5.146 5.176 116,925 -0.01(-0.15%)
Oct 14, 2004 5.123 5.215 5.123 5.184 403,221 -0.02(-0.29%)
Oct 13, 2004 5.199 5.222 5.146 5.199 185,327 +0.01(+0.15%)
Oct 12, 2004 5.130 5.237 5.130 5.192 281,849 -0.01(-0.15%)
Oct 11, 2004 5.237 5.329 5.115 5.199 211,746 -0.04(-0.73%)
Oct 08, 2004 5.230 5.268 5.215 5.237 204,291 +0.06(+1.18%)
Oct 07, 2004 5.253 5.253 5.169 5.176 6,277 -0.11(-2.17%)
Oct 06, 2004 5.153 5.291 5.085 5.291 20,926 +0.02(+0.44%)
Oct 05, 2004 5.130 5.268 5.130 5.268 16,610 +0.09(+1.77%)
Oct 04, 2004 5.253 5.276 5.161 5.176 768,906 -0.10(-1.90%)
Oct 01, 2004 5.115 5.299 5.115 5.276 24,326 +0.04(+0.74%)
Sep 30, 2004 5.276 5.299 5.237 5.237 24,065 -0.04(-0.72%)
Sep 29, 2004 5.253 5.276 5.230 5.276 6,016 +0.02(+0.29%)
Sep 28, 2004 5.138 5.260 5.138 5.260 45,645 +0.06(+1.18%)
Sep 27, 2004 5.115 5.222 5.115 5.199 123,726 +0.05(+1.04%)
Sep 24, 2004 5.123 5.161 5.115 5.146 138,766 +0.00(+0.00%)
Sep 23, 2004 5.085 5.146 5.000 5.146 307,614 +0.04(+0.75%)
Sep 22, 2004 5.161 5.184 5.107 5.107 526,424 -0.08(-1.62%)
Sep 21, 2004 5.115 5.199 5.115 5.192 182,319 +0.15(+2.88%)
Sep 20, 2004 5.115 5.123 4.962 5.046 157,600 -0.22(-4.21%)
Sep 17, 2004 5.245 5.276 5.237 5.268 31,912 -0.01(-0.15%)
Sep 16, 2004 5.253 5.276 5.208 5.276 8,141 +0.08(+1.47%)
Sep 15, 2004 5.199 5.199 5.199 5.199 130 -0.04(-0.73%)
Sep 14, 2004 5.237 5.237 5.237 5.237 5,623 +0.00(+0.00%)
Sep 13, 2004 5.215 5.260 5.199 5.237 17,133 +0.06(+1.18%)
Sep 10, 2004 5.161 5.237 5.161 5.176 139,551 +0.01(+0.15%)
Sep 09, 2004 5.161 5.207 5.161 5.169 50,353 +0.00(+0.00%)
Sep 08, 2004 5.169 5.176 5.123 5.169 96,914 +0.00(+0.00%)
Sep 07, 2004 5.169 5.176 5.138 5.169 232,453 -0.03(-0.59%)
Sep 03, 2004 5.230 5.276 5.138 5.199 254,514 -0.03(-0.58%)
Sep 02, 2004 5.046 5.345 5.031 5.230 420,616 +0.16(+3.17%)
Sep 01, 2004 4.955 5.085 4.955 5.069 209,915 +0.02(+0.30%)
Aug 31, 2004 4.993 5.123 4.993 5.054 158,908 +0.14(+2.80%)
Aug 30, 2004 4.985 5.039 4.916 4.916 211,092 -0.16(-3.16%)
Aug 27, 2004 4.955 5.077 4.955 5.077 27,465 +0.00(+0.00%)
Aug 26, 2004 5.016 5.092 5.008 5.077 118,886 -0.02(-0.39%)
Aug 25, 2004 4.955 5.097 4.955 5.097 53,361 +0.13(+2.55%)
Aug 24, 2004 5.092 5.115 4.962 4.970 288,650 -0.13(-2.55%)
Aug 23, 2004 5.054 5.107 5.054 5.100 41,622 +0.05(+0.91%)
Aug 20, 2004 5.062 5.092 5.054 5.054 2,092 -0.01(-0.15%)
Aug 19, 2004 5.054 5.085 5.054 5.062 69,448 +0.01(+0.15%)
Aug 18, 2004 4.978 5.077 4.970 5.054 91,565 +0.05(+0.92%)
Aug 17, 2004 5.046 5.062 4.978 5.008 8,762 -0.04(-0.76%)
Aug 16, 2004 4.970 5.077 4.962 5.046 10,724 +0.08(+1.54%)
Aug 13, 2004 4.909 4.970 4.825 4.970 20,272 +0.03(+0.62%)
Aug 12, 2004 4.955 4.970 4.924 4.939 4,708 -0.08(-1.67%)
Aug 11, 2004 4.955 5.107 4.916 5.023 39,105 +0.05(+1.08%)
Aug 10, 2004 4.932 5.008 4.916 4.970 29,165 +0.11(+2.20%)
Aug 09, 2004 4.893 4.939 4.756 4.863 53,669 -0.02(-0.31%)
Aug 06, 2004 4.855 4.955 4.832 4.878 9,678 +0.02(+0.31%)
Aug 05, 2004 4.947 4.978 4.825 4.863 94,037 -0.16(-3.20%)
Aug 04, 2004 4.939 5.023 4.901 5.023 97,175 +0.13(+2.66%)
Aug 03, 2004 4.909 5.023 4.702 4.893 302,448 -0.04(-0.78%)
Aug 02, 2004 5.291 5.291 4.740 4.932 187,812 -0.50(-9.16%)
Jul 30, 2004 5.390 5.429 5.314 5.429 32,435 +0.04(+0.71%)
Jul 29, 2004 5.589 5.589 5.237 5.390 106,331 -0.27(-4.73%)
Jul 28, 2004 5.704 5.704 5.589 5.658 10,986 -0.10(-1.73%)
Jul 27, 2004 5.613 5.857 5.604 5.757 23,018 +0.14(+2.45%)
Jul 26, 2004 5.612 5.643 5.612 5.620 12,294 -0.03(-0.54%)
Jul 23, 2004 5.750 5.773 5.551 5.650 64,871 -0.16(-2.76%)
Jul 22, 2004 5.582 5.949 5.582 5.811 55,323 +0.13(+2.29%)
Jul 21, 2004 5.681 5.704 5.681 5.681 11,378 -0.02(-0.40%)
Jul 20, 2004 5.681 5.712 5.681 5.704 5,100 +0.00(+0.00%)
Jul 19, 2004 5.681 5.834 5.658 5.704 53,754 -0.02(-0.40%)
Jul 16, 2004 5.773 5.834 5.727 5.727 11,117 -0.05(-0.79%)
Jul 15, 2004 5.887 5.949 5.742 5.773 29,689 -0.17(-2.83%)
Jul 14, 2004 5.895 5.956 5.895 5.941 3,792 +0.05(+0.78%)
Jul 13, 2004 5.864 5.918 5.857 5.895 31,258 -0.02(-0.26%)
Jul 12, 2004 5.872 5.964 5.742 5.910 33,612 +0.12(+2.11%)
Jul 09, 2004 5.734 5.796 5.689 5.788 1,961 +0.05(+0.80%)
Jul 08, 2004 5.880 5.956 5.635 5.742 47,737 -0.10(-1.70%)
Jul 07, 2004 5.727 5.880 5.696 5.841 82,135 +0.15(+2.69%)
Jul 06, 2004 5.750 5.757 5.612 5.689 46,953 -0.08(-1.46%)
Jul 02, 2004 5.857 5.857 5.773 5.773 4,185 -0.11(-1.95%)
Jul 01, 2004 6.025 6.040 5.857 5.887 23,280 -0.08(-1.28%)
Jun 30, 2004 6.063 6.063 5.811 5.964 144,652 -0.15(-2.38%)
Jun 29, 2004 6.071 6.147 6.063 6.109 30,735 +0.02(+0.38%)
Jun 28, 2004 6.063 6.208 6.056 6.086 41,329 +0.20(+3.38%)
Jun 25, 2004 5.956 6.010 5.880 5.887 8,893 -0.02(-0.26%)
Jun 24, 2004 5.956 6.155 5.834 5.903 39,759 -0.02(-0.39%)
Jun 23, 2004 5.819 5.956 5.819 5.926 34,658 +0.12(+2.11%)
Jun 22, 2004 5.819 5.857 5.742 5.803 289,173 +0.07(+1.20%)
Jun 21, 2004 5.803 5.834 5.712 5.734 19,356 -0.02(-0.27%)
Jun 18, 2004 5.819 5.887 5.750 5.750 10,593 -0.02(-0.40%)
Jun 17, 2004 5.827 5.872 5.735 5.773 5,493 +0.00(+0.00%)
Jun 16, 2004 5.727 5.788 5.719 5.773 23,411 -0.01(-0.13%)
Jun 15, 2004 5.734 5.849 5.712 5.780 32,435 +0.11(+1.89%)
Jun 14, 2004 5.811 5.918 5.658 5.673 29,558 -0.24(-4.01%)
Jun 10, 2004 5.796 5.956 5.643 5.910 33,089 +0.11(+1.84%)
Jun 09, 2004 5.773 5.918 5.773 5.803 37,274 -0.08(-1.30%)
Jun 08, 2004 5.910 5.964 5.811 5.880 7,454 -0.06(-1.03%)
Jun 07, 2004 5.926 5.987 5.895 5.941 88,020 -0.02(-0.38%)
Jun 04, 2004 5.933 6.040 5.933 5.964 13,078 +0.03(+0.52%)
Jun 03, 2004 6.079 6.079 5.933 5.933 92,336 -0.15(-2.39%)
Jun 02, 2004 5.964 6.132 5.964 6.079 100,838 +0.11(+1.92%)
Jun 01, 2004 5.910 6.017 5.696 5.964 45,514 +0.02(+0.26%)
May 28, 2004 5.864 6.017 5.719 5.949 99,922 +0.08(+1.30%)
May 27, 2004 5.820 5.926 5.704 5.872 80,827 -0.05(-0.78%)
May 26, 2004 5.926 6.031 5.819 5.918 49,176 +0.02(+0.26%)
May 25, 2004 5.788 6.231 5.704 5.903 121,502 +0.18(+3.21%)
May 24, 2004 5.635 5.887 5.589 5.719 80,958 +0.19(+3.46%)
May 21, 2004 5.505 5.543 5.436 5.528 18,702 +0.06(+1.12%)
May 20, 2004 5.360 5.551 5.343 5.467 300,029 +0.18(+3.47%)
May 19, 2004 5.413 5.413 5.222 5.283 458,152 -0.07(-1.29%)
May 18, 2004 5.413 5.474 5.299 5.352 195,790 -0.10(-1.82%)
May 17, 2004 5.543 5.559 5.314 5.452 76,118 -0.09(-1.66%)
May 14, 2004 5.566 5.566 5.520 5.543 17,394 -0.02(-0.41%)
May 13, 2004 5.551 5.650 5.551 5.566 21,187 -0.07(-1.22%)
May 12, 2004 5.689 5.689 5.520 5.635 41,198 -0.10(-1.73%)
May 11, 2004 5.551 5.734 5.551 5.734 32,827 +0.12(+2.17%)
May 10, 2004 5.796 5.796 5.543 5.613 133,142 -0.15(-2.64%)
May 07, 2004 5.841 5.933 5.712 5.765 33,743 -0.05(-0.79%)
May 06, 2004 5.773 5.864 5.773 5.811 32,958 -0.02(-0.39%)
May 05, 2004 5.826 5.864 5.780 5.834 96,129 -0.01(-0.13%)
May 04, 2004 5.757 5.864 5.757 5.841 28,904 +0.03(+0.53%)
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.