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

Abb Ltd ADR (NY: ABB )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2005 6.560 6.590 6.510 6.550 742,800 -0.17(-2.53%)
May 27, 2005 6.590 6.750 6.590 6.720 1,708,200 +0.23(+3.54%)
May 26, 2005 6.500 6.530 6.480 6.490 777,700 +0.00(+0.00%)
May 25, 2005 6.480 6.500 6.460 6.490 2,275,100 +0.04(+0.62%)
May 24, 2005 6.380 6.460 6.370 6.450 905,800 +0.04(+0.62%)
May 23, 2005 6.400 6.430 6.390 6.410 1,184,600 +0.05(+0.79%)
May 20, 2005 6.350 6.360 6.300 6.360 1,584,200 -0.09(-1.40%)
May 19, 2005 6.430 6.450 6.370 6.450 1,541,100 -0.08(-1.23%)
May 18, 2005 6.480 6.550 6.450 6.530 878,900 +0.08(+1.24%)
May 17, 2005 6.410 6.480 6.400 6.450 334,200 +0.06(+0.94%)
May 16, 2005 6.390 6.400 6.330 6.390 299,100 +0.02(+0.31%)
May 13, 2005 6.440 6.450 6.300 6.370 591,000 -0.06(-0.93%)
May 12, 2005 6.450 6.520 6.430 6.430 1,738,200 +0.02(+0.31%)
May 11, 2005 6.400 6.420 6.350 6.410 1,096,800 +0.07(+1.10%)
May 10, 2005 6.340 6.380 6.320 6.340 1,852,600 -0.10(-1.55%)
May 09, 2005 6.370 6.450 6.350 6.440 2,091,700 +0.08(+1.26%)
May 06, 2005 6.350 6.390 6.320 6.360 2,094,500 -0.02(-0.31%)
May 05, 2005 6.420 6.470 6.360 6.380 563,400 -0.03(-0.47%)
May 04, 2005 6.310 6.430 6.300 6.410 893,900 +0.11(+1.75%)
May 03, 2005 6.320 6.350 6.290 6.300 428,300 -0.11(-1.72%)
May 02, 2005 6.290 6.410 6.280 6.410 2,011,600 +0.11(+1.75%)
Apr 29, 2005 6.220 6.300 6.180 6.300 2,461,200 +0.20(+3.28%)
Apr 28, 2005 6.210 6.210 6.070 6.100 1,767,300 +0.00(+0.00%)
Apr 27, 2005 6.130 6.140 6.020 6.100 314,500 -0.11(-1.77%)
Apr 26, 2005 6.270 6.280 6.190 6.210 523,700 -0.07(-1.11%)
Apr 25, 2005 6.310 6.320 6.240 6.280 724,000 +0.04(+0.64%)
Apr 22, 2005 6.270 6.340 6.200 6.240 275,500 +0.00(+0.00%)
Apr 21, 2005 6.180 6.240 6.150 6.240 954,300 +0.08(+1.30%)
Apr 20, 2005 6.210 6.260 6.150 6.160 308,600 -0.15(-2.38%)
Apr 19, 2005 6.220 6.320 6.220 6.310 1,336,600 +0.11(+1.77%)
Apr 18, 2005 6.150 6.210 6.140 6.200 954,800 -0.04(-0.64%)
Apr 15, 2005 6.270 6.340 6.230 6.240 1,084,600 -0.09(-1.42%)
Apr 14, 2005 6.400 6.400 6.320 6.330 1,676,700 -0.18(-2.76%)
Apr 13, 2005 6.470 6.550 6.440 6.510 3,118,100 +0.01(+0.15%)
Apr 12, 2005 6.470 6.520 6.370 6.500 2,720,900 -0.03(-0.46%)
Apr 11, 2005 6.480 6.570 6.450 6.530 2,482,900 +0.09(+1.40%)
Apr 08, 2005 6.460 6.500 6.400 6.440 577,300 +0.02(+0.31%)
Apr 07, 2005 6.360 6.440 6.340 6.420 2,079,500 +0.08(+1.26%)
Apr 06, 2005 6.310 6.390 6.290 6.340 522,200 +0.02(+0.32%)
Apr 05, 2005 6.170 6.320 6.170 6.320 2,789,100 +0.15(+2.43%)
Apr 04, 2005 6.120 6.190 6.070 6.170 307,800 +0.02(+0.33%)
Apr 01, 2005 6.230 6.250 6.130 6.150 251,500 -0.05(-0.81%)
Mar 31, 2005 6.290 6.290 6.180 6.200 239,600 -0.10(-1.59%)
Mar 30, 2005 6.200 6.330 6.200 6.300 842,700 +0.08(+1.29%)
Mar 29, 2005 6.260 6.300 6.200 6.220 1,518,100 -0.11(-1.74%)
Mar 28, 2005 6.380 6.400 6.270 6.330 493,200 -0.02(-0.31%)
Mar 24, 2005 6.350 6.390 6.310 6.350 521,600 -0.10(-1.55%)
Mar 23, 2005 6.400 6.500 6.360 6.450 2,612,300 +0.01(+0.16%)
Mar 22, 2005 6.480 6.520 6.390 6.440 1,834,500 -0.08(-1.23%)
Mar 21, 2005 6.480 6.550 6.430 6.520 1,405,100 +0.37(+6.02%)
Mar 18, 2005 6.130 6.170 6.100 6.150 240,300 -0.05(-0.81%)
Mar 17, 2005 6.210 6.220 6.150 6.200 852,800 -0.09(-1.43%)
Mar 16, 2005 6.310 6.400 6.250 6.290 915,000 +0.09(+1.45%)
Mar 15, 2005 6.260 6.260 6.200 6.200 122,300 -0.10(-1.59%)
Mar 14, 2005 6.300 6.330 6.230 6.300 174,000 -0.04(-0.63%)
Mar 11, 2005 6.400 6.450 6.320 6.340 261,200 -0.02(-0.31%)
Mar 10, 2005 6.320 6.360 6.250 6.360 476,300 +0.10(+1.60%)
Mar 09, 2005 6.270 6.280 6.200 6.260 218,300 -0.08(-1.26%)
Mar 08, 2005 6.310 6.450 6.250 6.340 221,600 +0.04(+0.63%)
Mar 07, 2005 6.300 6.300 6.220 6.300 362,900 -0.08(-1.25%)
Mar 04, 2005 6.380 6.400 6.300 6.380 476,100 +0.13(+2.08%)
Mar 03, 2005 6.230 6.300 6.200 6.250 762,700 +0.09(+1.46%)
Mar 02, 2005 6.170 6.210 6.130 6.160 190,100 -0.01(-0.16%)
Mar 01, 2005 6.140 6.190 6.130 6.170 324,800 +0.08(+1.31%)
Feb 28, 2005 6.200 6.200 6.040 6.090 423,700 +0.00(+0.00%)
Feb 25, 2005 6.060 6.150 6.050 6.090 253,000 +0.06(+1.00%)
Feb 24, 2005 6.040 6.070 5.980 6.030 222,800 -0.01(-0.17%)
Feb 23, 2005 6.080 6.120 6.010 6.040 392,900 -0.08(-1.31%)
Feb 22, 2005 6.080 6.160 6.050 6.120 1,238,000 +0.10(+1.66%)
Feb 18, 2005 6.000 6.080 6.000 6.020 690,000 +0.09(+1.52%)
Feb 17, 2005 5.890 6.000 5.870 5.930 1,164,200 +0.20(+3.49%)
Feb 16, 2005 5.740 5.770 5.700 5.730 173,600 +0.11(+1.96%)
Feb 15, 2005 5.630 5.660 5.590 5.620 156,400 -0.07(-1.23%)
Feb 14, 2005 5.640 5.690 5.630 5.690 297,100 +0.01(+0.18%)
Feb 11, 2005 5.600 5.690 5.560 5.680 233,900 +0.08(+1.43%)
Feb 10, 2005 5.570 5.630 5.560 5.600 172,200 -0.01(-0.18%)
Feb 09, 2005 5.630 5.660 5.600 5.610 91,700 -0.04(-0.71%)
Feb 08, 2005 5.660 5.670 5.630 5.650 148,100 -0.02(-0.35%)
Feb 07, 2005 5.660 5.700 5.620 5.670 115,100 +0.08(+1.43%)
Feb 04, 2005 5.600 5.670 5.570 5.590 150,300 -0.09(-1.58%)
Feb 03, 2005 5.650 5.710 5.630 5.680 351,500 -0.10(-1.73%)
Feb 02, 2005 5.730 5.820 5.720 5.780 422,400 +0.13(+2.30%)
Feb 01, 2005 5.580 5.660 5.580 5.650 205,400 +0.14(+2.54%)
Jan 31, 2005 5.520 5.580 5.500 5.510 117,400 -0.03(-0.54%)
Jan 28, 2005 5.520 5.570 5.500 5.540 635,900 +0.06(+1.09%)
Jan 27, 2005 5.510 5.520 5.450 5.480 174,200 -0.03(-0.54%)
Jan 26, 2005 5.480 5.530 5.440 5.510 485,300 +0.09(+1.66%)
Jan 25, 2005 5.580 5.580 5.420 5.420 243,500 -0.09(-1.63%)
Jan 24, 2005 5.560 5.560 5.500 5.510 761,600 +0.03(+0.55%)
Jan 21, 2005 5.470 5.579 5.470 5.480 244,700 +0.02(+0.37%)
Jan 20, 2005 5.540 5.540 5.460 5.460 300,500 -0.21(-3.70%)
Jan 19, 2005 5.720 5.740 5.670 5.670 101,700 -0.09(-1.56%)
Jan 18, 2005 5.710 5.820 5.680 5.760 963,800 -0.15(-2.54%)
Jan 14, 2005 5.830 5.920 5.830 5.910 901,100 +0.09(+1.55%)
Jan 13, 2005 5.820 5.860 5.800 5.820 78,500 +0.01(+0.17%)
Jan 12, 2005 5.790 5.830 5.740 5.810 167,200 +0.09(+1.57%)
Jan 11, 2005 5.780 5.800 5.650 5.720 418,200 +0.02(+0.35%)
Jan 10, 2005 5.720 5.760 5.700 5.700 116,800 +0.07(+1.24%)
Jan 07, 2005 5.750 5.750 5.500 5.630 331,000 -0.06(-1.05%)
Jan 06, 2005 5.710 5.730 5.640 5.690 153,900 +0.03(+0.53%)
Jan 05, 2005 5.650 5.750 5.630 5.660 218,000 +0.06(+1.07%)
Jan 04, 2005 5.710 5.750 5.600 5.600 270,000 -0.06(-1.06%)
Jan 03, 2005 5.720 5.750 5.630 5.660 248,800 +0.00(+0.00%)
Dec 31, 2004 5.610 5.800 5.560 5.660 193,600 +0.03(+0.53%)
Dec 30, 2004 5.630 5.660 5.610 5.630 132,800 -0.01(-0.18%)
Dec 29, 2004 5.670 5.670 5.600 5.640 148,700 -0.02(-0.35%)
Dec 28, 2004 5.670 5.680 5.640 5.660 210,600 +0.03(+0.53%)
Dec 27, 2004 5.640 5.700 5.610 5.630 213,200 +0.01(+0.18%)
Dec 23, 2004 5.580 5.630 5.570 5.620 110,300 +0.07(+1.26%)
Dec 22, 2004 5.530 5.590 5.500 5.550 456,500 +0.06(+1.09%)
Dec 21, 2004 5.500 5.510 5.450 5.490 269,800 -0.03(-0.54%)
Dec 20, 2004 5.510 5.580 5.500 5.520 197,300 -0.02(-0.36%)
Dec 17, 2004 5.500 5.550 5.450 5.540 177,600 +0.04(+0.73%)
Dec 16, 2004 5.580 5.580 5.490 5.500 162,600 -0.12(-2.14%)
Dec 15, 2004 5.630 5.640 5.580 5.620 132,900 +0.00(+0.00%)
Dec 14, 2004 5.590 5.650 5.590 5.620 121,900 -0.09(-1.58%)
Dec 13, 2004 5.650 5.760 5.630 5.710 241,500 +0.12(+2.15%)
Dec 10, 2004 5.520 5.600 5.510 5.590 344,300 -0.04(-0.71%)
Dec 09, 2004 5.590 5.650 5.510 5.630 334,600 -0.07(-1.23%)
Dec 08, 2004 5.520 5.700 5.520 5.700 1,058,500 +0.26(+4.78%)
Dec 07, 2004 5.500 5.580 5.430 5.440 698,100 -0.09(-1.63%)
Dec 06, 2004 5.460 5.550 5.450 5.530 724,300 +0.10(+1.84%)
Dec 03, 2004 5.340 5.500 5.330 5.430 3,183,100 -0.02(-0.37%)
Dec 02, 2004 6.190 6.190 5.330 5.450 3,984,200 -0.72(-11.67%)
Dec 01, 2004 6.110 6.180 6.070 6.170 262,400 -0.01(-0.16%)
Nov 30, 2004 6.250 6.300 6.160 6.180 172,800 -0.06(-0.96%)
Nov 29, 2004 6.250 6.310 6.210 6.240 175,200 +0.01(+0.16%)
Nov 26, 2004 6.210 6.320 6.210 6.230 215,800 +0.12(+1.96%)
Nov 24, 2004 6.080 6.150 6.060 6.110 209,100 +0.04(+0.66%)
Nov 23, 2004 5.950 6.100 5.950 6.070 167,900 +0.05(+0.83%)
Nov 22, 2004 6.010 6.030 5.960 6.020 340,000 -0.05(-0.82%)
Nov 19, 2004 6.100 6.120 6.020 6.070 259,500 +0.02(+0.33%)
Nov 18, 2004 6.110 6.120 6.040 6.050 310,700 -0.05(-0.82%)
Nov 17, 2004 6.130 6.170 6.070 6.100 650,400 +0.10(+1.67%)
Nov 16, 2004 5.990 6.010 5.930 6.000 326,300 -0.01(-0.17%)
Nov 15, 2004 6.060 6.060 5.980 6.010 214,400 -0.12(-1.96%)
Nov 12, 2004 6.060 6.180 6.020 6.130 165,400 +0.11(+1.83%)
Nov 11, 2004 5.970 6.050 5.930 6.020 181,500 +0.09(+1.52%)
Nov 10, 2004 5.960 6.000 5.910 5.930 121,300 +0.03(+0.51%)
Nov 09, 2004 5.860 5.940 5.860 5.900 180,300 +0.00(+0.00%)
Nov 08, 2004 5.830 5.940 5.810 5.900 312,600 +0.11(+1.90%)
Nov 05, 2004 5.740 5.820 5.720 5.790 269,200 +0.10(+1.76%)
Nov 04, 2004 5.610 5.700 5.560 5.690 439,400 +0.00(+0.00%)
Nov 03, 2004 5.740 5.760 5.620 5.690 240,100 -0.02(-0.35%)
Nov 02, 2004 5.740 5.750 5.660 5.710 291,300 -0.06(-1.04%)
Nov 01, 2004 5.740 5.800 5.730 5.770 414,900 -0.02(-0.35%)
Oct 29, 2004 5.770 5.820 5.720 5.790 405,600 +0.09(+1.58%)
Oct 28, 2004 5.780 5.820 5.620 5.700 1,952,400 -1.00(-14.93%)
Oct 27, 2004 6.570 6.730 6.560 6.700 581,700 +0.25(+3.88%)
Oct 26, 2004 6.460 6.510 6.400 6.450 261,900 +0.04(+0.62%)
Oct 25, 2004 6.440 6.460 6.390 6.410 115,200 -0.05(-0.77%)
Oct 22, 2004 6.490 6.520 6.450 6.460 212,800 +0.03(+0.47%)
Oct 21, 2004 6.400 6.440 6.350 6.430 172,700 +0.01(+0.16%)
Oct 20, 2004 6.410 6.460 6.380 6.420 114,200 +0.02(+0.31%)
Oct 19, 2004 6.410 6.500 6.350 6.400 401,200 +0.11(+1.75%)
Oct 18, 2004 6.200 6.290 6.180 6.290 103,900 +0.13(+2.11%)
Oct 15, 2004 6.140 6.180 6.120 6.160 115,300 +0.07(+1.15%)
Oct 14, 2004 6.130 6.130 6.010 6.090 163,300 -0.04(-0.65%)
Oct 13, 2004 6.200 6.220 6.080 6.130 258,500 -0.04(-0.65%)
Oct 12, 2004 6.100 6.170 6.060 6.170 156,200 -0.03(-0.48%)
Oct 11, 2004 6.200 6.220 6.160 6.200 135,000 +0.00(+0.00%)
Oct 08, 2004 6.220 6.270 6.150 6.200 237,900 -0.14(-2.21%)
Oct 07, 2004 6.360 6.380 6.320 6.340 208,700 -0.01(-0.16%)
Oct 06, 2004 6.260 6.360 6.230 6.350 180,800 +0.11(+1.76%)
Oct 05, 2004 6.240 6.270 6.200 6.240 132,000 +0.04(+0.65%)
Oct 04, 2004 6.290 6.300 6.190 6.200 420,000 -0.08(-1.27%)
Oct 01, 2004 6.250 6.290 6.240 6.280 180,400 +0.16(+2.61%)
Sep 30, 2004 6.120 6.180 6.110 6.120 103,700 -0.05(-0.81%)
Sep 29, 2004 6.130 6.180 6.100 6.170 177,500 +0.07(+1.15%)
Sep 28, 2004 6.010 6.220 5.990 6.100 318,400 +0.19(+3.21%)
Sep 27, 2004 5.920 5.950 5.870 5.910 178,600 -0.07(-1.17%)
Sep 24, 2004 6.030 6.050 5.950 5.980 178,500 -0.10(-1.64%)
Sep 23, 2004 6.060 6.100 6.030 6.080 404,800 -0.04(-0.65%)
Sep 22, 2004 6.190 6.210 6.100 6.120 235,900 -0.08(-1.29%)
Sep 21, 2004 6.150 6.220 6.120 6.200 188,500 +0.13(+2.14%)
Sep 20, 2004 6.050 6.090 6.010 6.070 248,000 +0.01(+0.17%)
Sep 17, 2004 6.000 6.090 5.990 6.060 107,700 +0.04(+0.66%)
Sep 16, 2004 5.970 6.020 5.920 6.020 373,000 -0.06(-0.99%)
Sep 15, 2004 6.080 6.110 5.990 6.080 376,800 -0.02(-0.33%)
Sep 14, 2004 6.060 6.150 6.060 6.100 195,100 +0.03(+0.49%)
Sep 13, 2004 6.080 6.180 6.050 6.070 472,800 +0.00(+0.00%)
Sep 10, 2004 6.040 6.100 5.990 6.070 302,900 +0.20(+3.41%)
Sep 09, 2004 5.860 5.900 5.820 5.870 84,500 -0.01(-0.17%)
Sep 08, 2004 5.790 5.900 5.790 5.880 123,700 +0.08(+1.38%)
Sep 07, 2004 5.820 5.870 5.780 5.800 199,400 +0.06(+1.05%)
Sep 03, 2004 5.750 5.770 5.700 5.740 93,900 -0.09(-1.54%)
Sep 02, 2004 5.780 5.850 5.750 5.830 81,000 +0.02(+0.34%)
Sep 01, 2004 5.790 5.880 5.756 5.810 189,000 +0.06(+1.04%)
Aug 31, 2004 5.630 5.750 5.630 5.750 369,000 +0.11(+1.95%)
Aug 30, 2004 5.610 5.690 5.600 5.640 185,400 -0.05(-0.88%)
Aug 27, 2004 5.680 5.750 5.660 5.690 134,100 -0.03(-0.52%)
Aug 26, 2004 5.670 5.730 5.650 5.720 174,300 +0.06(+1.06%)
Aug 25, 2004 5.610 5.720 5.600 5.660 192,300 +0.08(+1.43%)
Aug 24, 2004 5.610 5.650 5.570 5.580 107,800 +0.03(+0.54%)
Aug 23, 2004 5.610 5.640 5.550 5.550 243,900 +0.05(+0.91%)
Aug 20, 2004 5.480 5.530 5.450 5.500 598,100 -0.01(-0.18%)
Aug 19, 2004 5.590 5.590 5.500 5.510 154,700 +0.06(+1.10%)
Aug 18, 2004 5.350 5.480 5.350 5.450 69,800 +0.10(+1.87%)
Aug 17, 2004 5.410 5.420 5.320 5.350 109,300 -0.08(-1.47%)
Aug 16, 2004 5.340 5.480 5.340 5.430 165,500 +0.16(+3.04%)
Aug 13, 2004 5.260 5.308 5.250 5.270 105,100 +0.17(+3.33%)
Aug 12, 2004 5.170 5.200 5.090 5.100 493,500 -0.10(-1.92%)
Aug 11, 2004 5.210 5.240 5.170 5.200 546,300 -0.16(-2.99%)
Aug 10, 2004 5.300 5.360 5.290 5.360 178,700 +0.08(+1.52%)
Aug 09, 2004 5.270 5.390 5.270 5.280 189,300 -0.02(-0.38%)
Aug 06, 2004 5.390 5.390 5.260 5.300 298,800 -0.10(-1.85%)
Aug 05, 2004 5.500 5.510 5.400 5.400 504,900 -0.08(-1.46%)
Aug 04, 2004 5.440 5.500 5.420 5.480 234,600 +0.00(+0.00%)
Aug 03, 2004 5.550 5.600 5.480 5.480 605,600 -0.08(-1.44%)
Aug 02, 2004 5.510 5.560 5.450 5.560 1,790,000 +0.04(+0.72%)
Jul 30, 2004 5.410 5.550 5.400 5.520 805,000 +0.29(+5.54%)
Jul 29, 2004 5.220 5.280 5.180 5.230 254,300 +0.09(+1.75%)
Jul 28, 2004 5.060 5.150 5.030 5.140 222,800 +0.19(+3.84%)
Jul 27, 2004 4.910 4.970 4.870 4.950 425,200 +0.02(+0.41%)
Jul 26, 2004 4.950 4.960 4.860 4.930 377,700 -0.05(-1.00%)
Jul 23, 2004 5.060 5.070 4.950 4.980 393,400 -0.22(-4.23%)
Jul 22, 2004 5.170 5.200 5.110 5.200 273,600 +0.02(+0.39%)
Jul 21, 2004 5.280 5.320 5.170 5.180 248,700 -0.04(-0.77%)
Jul 20, 2004 5.150 5.220 5.110 5.220 321,300 -0.02(-0.38%)
Jul 19, 2004 5.240 5.290 5.130 5.240 492,700 -0.08(-1.50%)
Jul 16, 2004 5.340 5.390 5.320 5.320 145,300 +0.02(+0.38%)
Jul 15, 2004 5.300 5.370 5.290 5.300 364,800 -0.10(-1.85%)
Jul 14, 2004 5.350 5.480 5.320 5.400 255,100 -0.02(-0.37%)
Jul 13, 2004 5.400 5.450 5.350 5.420 258,700 -0.03(-0.55%)
Jul 12, 2004 5.500 5.510 5.420 5.450 355,400 -0.09(-1.62%)
Jul 09, 2004 5.540 5.590 5.500 5.540 288,500 +0.00(+0.00%)
Jul 08, 2004 5.510 5.580 5.500 5.540 459,800 -0.04(-0.72%)
Jul 07, 2004 5.480 5.600 5.450 5.580 562,900 +0.11(+2.01%)
Jul 06, 2004 5.500 5.500 5.420 5.470 801,500 -0.13(-2.32%)
Jul 02, 2004 5.590 5.630 5.560 5.600 398,500 +0.07(+1.27%)
Jul 01, 2004 5.580 5.580 5.490 5.530 520,100 -0.02(-0.36%)
Jun 30, 2004 5.530 5.570 5.490 5.550 548,100 +0.06(+1.09%)
Jun 29, 2004 5.520 5.540 5.450 5.490 1,096,700 -0.13(-2.31%)
Jun 28, 2004 5.690 5.690 5.560 5.620 1,199,000 +0.21(+3.88%)
Jun 25, 2004 5.500 5.500 5.360 5.410 281,900 -0.18(-3.22%)
Jun 24, 2004 5.640 5.640 5.520 5.590 219,900 -0.10(-1.76%)
Jun 23, 2004 5.650 5.740 5.590 5.690 261,900 +0.07(+1.25%)
Jun 22, 2004 5.520 5.630 5.520 5.620 446,300 +0.12(+2.18%)
Jun 21, 2004 5.570 5.570 5.480 5.500 108,100 -0.01(-0.18%)
Jun 18, 2004 5.510 5.580 5.460 5.510 469,600 +0.00(+0.00%)
Jun 17, 2004 5.520 5.580 5.470 5.510 104,300 +0.02(+0.36%)
Jun 16, 2004 5.600 5.600 5.460 5.490 49,500 -0.06(-1.08%)
Jun 15, 2004 5.550 5.600 5.530 5.550 102,400 +0.15(+2.78%)
Jun 14, 2004 5.400 5.500 5.350 5.400 286,300 -0.29(-5.10%)
Jun 10, 2004 5.630 5.730 5.630 5.690 85,600 +0.06(+1.07%)
Jun 09, 2004 5.760 5.760 5.610 5.630 97,100 -0.17(-2.93%)
Jun 08, 2004 5.850 5.870 5.760 5.800 199,100 -0.08(-1.36%)
Jun 07, 2004 5.800 5.920 5.760 5.880 180,800 +0.14(+2.44%)
Jun 04, 2004 5.760 5.780 5.730 5.740 148,800 +0.10(+1.77%)
Jun 03, 2004 5.700 5.740 5.610 5.640 79,500 -0.11(-1.91%)
Jun 02, 2004 5.680 5.820 5.670 5.750 277,700 +0.20(+3.60%)
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.