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

Rb Global Inc (NY: RBA )

72.69 -0.84 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 9.299 9.308 9.265 9.265 172,775 -0.01(-0.15%)
Jul 28, 2005 9.287 9.344 9.263 9.279 225,487 -0.01(-0.15%)
Jul 27, 2005 9.311 9.337 9.253 9.294 279,871 -0.00(-0.03%)
Jul 26, 2005 9.227 9.344 9.227 9.296 178,214 +0.05(+0.59%)
Jul 25, 2005 9.430 9.449 9.241 9.241 87,433 -0.17(-1.78%)
Jul 22, 2005 9.418 9.425 9.377 9.409 75,720 -0.03(-0.30%)
Jul 21, 2005 9.442 9.452 9.430 9.437 169,847 +0.01(+0.15%)
Jul 20, 2005 9.442 9.449 9.399 9.423 89,525 +0.00(+0.00%)
Jul 19, 2005 9.420 9.459 9.382 9.423 99,565 +0.03(+0.28%)
Jul 18, 2005 9.681 9.681 9.382 9.397 184,489 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.679 9.681 254,771 -0.32(-3.23%)
Jul 14, 2005 9.633 10.00 9.600 10.00 225,068 +0.39(+4.03%)
Jul 13, 2005 9.633 9.669 9.566 9.617 45,599 +0.03(+0.30%)
Jul 12, 2005 9.526 9.605 9.490 9.588 111,279 +0.06(+0.65%)
Jul 11, 2005 9.358 9.542 9.358 9.526 578,150 +0.18(+1.89%)
Jul 08, 2005 9.562 9.573 9.344 9.349 407,466 -0.22(-2.25%)
Jul 07, 2005 9.573 9.705 9.557 9.564 135,961 -0.01(-0.12%)
Jul 06, 2005 9.562 9.585 9.528 9.576 419,180 +0.01(+0.15%)
Jul 05, 2005 9.464 9.655 9.452 9.562 331,327 +0.16(+1.68%)
Jul 01, 2005 9.217 9.404 9.210 9.404 227,578 +0.19(+2.05%)
Jun 30, 2005 9.134 9.263 9.036 9.215 280,290 +0.08(+0.89%)
Jun 29, 2005 8.832 9.143 8.809 9.134 527,112 +0.29(+3.30%)
Jun 28, 2005 8.546 8.844 8.546 8.842 665,584 +0.26(+3.04%)
Jun 27, 2005 8.653 8.665 8.558 8.581 225,905 -0.06(-0.69%)
Jun 24, 2005 8.701 8.703 8.627 8.641 347,224 +0.01(+0.14%)
Jun 23, 2005 8.689 8.703 8.624 8.629 113,371 -0.06(-0.69%)
Jun 22, 2005 8.725 8.737 8.679 8.689 93,708 -0.04(-0.41%)
Jun 21, 2005 8.761 8.773 8.720 8.725 36,395 -0.04(-0.41%)
Jun 20, 2005 8.756 8.773 8.713 8.761 845,053 +0.01(+0.14%)
Jun 17, 2005 8.789 8.809 8.749 8.749 81,576 -0.03(-0.30%)
Jun 16, 2005 8.832 8.832 8.770 8.775 127,176 -0.06(-0.65%)
Jun 15, 2005 8.789 8.832 8.782 8.832 137,216 +0.05(+0.52%)
Jun 14, 2005 8.840 8.840 8.777 8.787 103,749 -0.05(-0.59%)
Jun 13, 2005 8.849 8.868 8.811 8.840 62,751 +0.01(+0.08%)
Jun 10, 2005 8.842 8.842 8.816 8.832 69,026 -0.01(-0.08%)
Jun 09, 2005 8.809 8.840 8.797 8.840 201,641 +0.04(+0.49%)
Jun 08, 2005 8.828 8.883 8.773 8.797 181,979 -0.03(-0.35%)
Jun 07, 2005 8.821 8.856 8.821 8.828 694,449 +0.01(+0.11%)
Jun 06, 2005 8.935 9.021 8.785 8.818 102,912 -0.12(-1.31%)
Jun 03, 2005 8.821 8.935 8.758 8.935 99,147 +0.12(+1.36%)
Jun 02, 2005 8.761 8.816 8.737 8.816 64,843 +0.07(+0.82%)
Jun 01, 2005 8.880 8.892 8.742 8.744 148,093 -0.15(-1.67%)
May 31, 2005 8.844 8.942 8.773 8.892 245,567 +0.03(+0.30%)
May 27, 2005 8.486 8.907 8.472 8.866 195,366 +0.37(+4.39%)
May 26, 2005 8.486 8.515 8.438 8.493 236,782 -0.01(-0.17%)
May 25, 2005 8.558 8.598 8.462 8.507 225,905 -0.05(-0.64%)
May 24, 2005 8.491 8.562 8.486 8.562 115,462 +0.04(+0.51%)
May 23, 2005 8.268 8.603 8.268 8.519 166,082 +0.27(+3.30%)
May 20, 2005 8.230 8.297 8.204 8.247 58,149 +0.00(+0.03%)
May 19, 2005 8.151 8.247 8.139 8.244 165,245 +0.11(+1.29%)
May 18, 2005 8.151 8.163 8.103 8.139 335,093 +0.00(+0.00%)
May 17, 2005 8.175 8.199 8.134 8.139 193,692 -0.03(-0.41%)
May 16, 2005 8.127 8.187 8.125 8.173 203,314 +0.05(+0.56%)
May 13, 2005 8.199 8.211 8.127 8.127 54,802 -0.05(-0.58%)
May 12, 2005 8.299 8.335 8.125 8.175 207,916 -0.13(-1.58%)
May 11, 2005 8.223 8.307 8.163 8.307 212,100 +0.11(+1.31%)
May 10, 2005 8.175 8.228 8.125 8.199 274,014 +0.02(+0.29%)
May 09, 2005 8.154 8.244 8.132 8.175 256,026 +0.05(+0.56%)
May 06, 2005 8.223 8.232 8.084 8.130 123,829 -0.12(-1.42%)
May 05, 2005 8.268 8.290 8.211 8.247 172,357 -0.01(-0.12%)
May 04, 2005 8.287 8.319 8.199 8.256 551,794 -0.03(-0.35%)
May 03, 2005 8.359 8.359 8.127 8.285 725,407 +0.09(+1.14%)
May 02, 2005 8.211 8.218 8.132 8.192 681,062 +0.06(+0.76%)
Apr 29, 2005 7.876 8.132 7.869 8.130 412,904 +0.25(+3.22%)
Apr 28, 2005 7.759 7.926 7.759 7.876 338,021 +0.12(+1.54%)
Apr 27, 2005 7.745 7.800 7.745 7.757 160,225 +0.02(+0.28%)
Apr 26, 2005 7.769 7.781 7.721 7.735 325,471 -0.01(-0.12%)
Apr 25, 2005 7.625 7.790 7.618 7.745 220,048 +0.33(+4.38%)
Apr 22, 2005 7.410 7.432 7.403 7.420 87,015 +0.01(+0.13%)
Apr 21, 2005 7.338 7.439 7.327 7.410 139,308 +0.09(+1.27%)
Apr 20, 2005 7.207 7.350 7.207 7.317 87,015 +0.11(+1.46%)
Apr 19, 2005 7.202 7.229 7.171 7.212 91,617 +0.00(+0.07%)
Apr 18, 2005 7.252 7.252 7.185 7.207 73,210 -0.06(-0.79%)
Apr 15, 2005 7.295 7.317 7.240 7.264 99,565 -0.05(-0.69%)
Apr 14, 2005 7.350 7.365 7.307 7.315 67,771 -0.03(-0.42%)
Apr 13, 2005 7.386 7.415 7.346 7.346 235,945 -0.04(-0.55%)
Apr 12, 2005 7.506 7.513 7.358 7.386 221,721 -0.13(-1.78%)
Apr 11, 2005 7.611 7.613 7.518 7.520 102,912 -0.10(-1.35%)
Apr 08, 2005 7.530 7.623 7.506 7.623 136,798 +0.06(+0.85%)
Apr 07, 2005 7.578 7.599 7.558 7.558 31,375 +0.00(+0.00%)
Apr 06, 2005 7.542 7.597 7.530 7.558 75,301 +0.00(+0.06%)
Apr 05, 2005 7.518 7.554 7.518 7.554 789,832 +0.04(+0.48%)
Apr 04, 2005 7.546 7.546 7.482 7.518 241,802 -0.03(-0.38%)
Apr 01, 2005 7.554 7.582 7.542 7.546 119,646 -0.01(-0.09%)
Mar 31, 2005 7.613 7.652 7.530 7.554 68,608 -0.06(-0.75%)
Mar 30, 2005 7.613 7.637 7.580 7.611 74,046 -0.01(-0.13%)
Mar 29, 2005 7.685 7.714 7.621 7.621 129,268 -0.05(-0.69%)
Mar 28, 2005 7.647 7.702 7.647 7.673 69,026 +0.03(+0.34%)
Mar 24, 2005 7.568 7.687 7.568 7.647 72,373 +0.09(+1.14%)
Mar 23, 2005 7.506 7.561 7.499 7.561 468,962 +0.00(+0.00%)
Mar 22, 2005 7.494 7.589 7.494 7.561 60,241 +0.04(+0.57%)
Mar 21, 2005 7.561 7.561 7.482 7.518 69,026 -0.05(-0.63%)
Mar 18, 2005 7.422 7.566 7.422 7.566 65,679 +0.12(+1.61%)
Mar 17, 2005 7.554 7.575 7.422 7.446 146,001 -0.12(-1.61%)
Mar 16, 2005 7.630 7.676 7.558 7.568 215,865 -0.06(-0.81%)
Mar 15, 2005 7.649 7.683 7.630 7.630 43,089 -0.03(-0.34%)
Mar 14, 2005 7.575 7.685 7.575 7.656 904,039 +0.08(+1.07%)
Mar 11, 2005 7.601 7.611 7.551 7.575 257,699 -0.02(-0.31%)
Mar 10, 2005 7.589 7.647 7.578 7.599 289,493 +0.03(+0.38%)
Mar 09, 2005 7.649 7.659 7.542 7.570 134,288 -0.07(-0.94%)
Mar 08, 2005 7.520 7.649 7.520 7.642 1,076,397 +0.10(+1.30%)
Mar 07, 2005 7.527 7.578 7.499 7.544 1,295,609 +0.02(+0.22%)
Mar 04, 2005 7.410 7.530 7.365 7.527 713,693 +0.12(+1.61%)
Mar 03, 2005 7.494 7.494 7.379 7.408 398,262 -0.10(-1.31%)
Mar 02, 2005 7.637 7.637 7.475 7.506 166,082 -0.11(-1.41%)
Mar 01, 2005 7.420 7.635 7.420 7.613 275,688 +0.21(+2.78%)
Feb 28, 2005 7.434 7.458 7.408 7.408 264,811 -0.00(-0.03%)
Feb 25, 2005 7.386 7.446 7.355 7.410 271,086 +0.01(+0.16%)
Feb 24, 2005 7.374 7.496 7.334 7.398 503,267 -0.02(-0.23%)
Feb 23, 2005 7.587 7.594 7.355 7.415 131,778 -0.15(-1.99%)
Feb 22, 2005 7.566 7.601 7.532 7.566 84,505 -0.00(-0.06%)
Feb 18, 2005 7.592 7.592 7.556 7.570 17,988 -0.01(-0.13%)
Feb 17, 2005 7.649 7.649 7.566 7.580 70,700 +0.04(+0.54%)
Feb 16, 2005 7.589 7.601 7.530 7.539 108,350 -0.04(-0.47%)
Feb 15, 2005 7.630 7.649 7.575 7.575 128,849 -0.05(-0.72%)
Feb 14, 2005 7.733 7.733 7.630 7.630 56,894 -0.07(-0.96%)
Feb 11, 2005 7.740 7.740 7.702 7.704 64,843 -0.02(-0.28%)
Feb 10, 2005 7.805 7.805 7.714 7.726 66,516 -0.08(-1.01%)
Feb 09, 2005 7.709 7.829 7.709 7.805 125,084 +0.10(+1.24%)
Feb 08, 2005 7.601 7.709 7.601 7.709 122,156 +0.08(+1.10%)
Feb 07, 2005 7.601 7.697 7.601 7.625 69,444 +0.01(+0.13%)
Feb 04, 2005 7.697 7.697 7.597 7.616 94,545 -0.03(-0.44%)
Feb 03, 2005 7.637 7.685 7.628 7.649 38,487 -0.01(-0.09%)
Feb 02, 2005 7.685 7.785 7.635 7.656 74,883 -0.05(-0.68%)
Feb 01, 2005 7.589 7.709 7.589 7.709 69,026 +0.14(+1.90%)
Jan 31, 2005 7.644 7.644 7.566 7.566 171,939 +0.01(+0.16%)
Jan 28, 2005 7.697 7.721 7.544 7.554 116,717 -0.13(-1.68%)
Jan 27, 2005 7.757 7.781 7.673 7.683 37,232 -0.05(-0.65%)
Jan 26, 2005 7.769 7.769 7.697 7.733 46,854 -0.04(-0.49%)
Jan 25, 2005 7.747 7.838 7.745 7.771 48,109 +0.02(+0.31%)
Jan 24, 2005 7.795 7.795 7.745 7.747 41,834 -0.09(-1.10%)
Jan 21, 2005 7.781 7.845 7.781 7.833 30,120 +0.03(+0.37%)
Jan 20, 2005 7.781 7.836 7.695 7.805 60,241 -0.00(-0.06%)
Jan 19, 2005 7.860 7.860 7.809 7.809 66,934 -0.00(-0.03%)
Jan 18, 2005 7.709 7.821 7.707 7.812 73,210 +0.13(+1.74%)
Jan 14, 2005 7.613 7.678 7.601 7.678 72,791 +0.10(+1.32%)
Jan 13, 2005 7.578 7.616 7.556 7.578 90,780 +0.02(+0.32%)
Jan 12, 2005 7.589 7.597 7.534 7.554 84,087 -0.00(-0.03%)
Jan 11, 2005 7.637 7.637 7.544 7.556 195,366 -0.06(-0.75%)
Jan 10, 2005 7.542 7.625 7.542 7.613 80,321 +0.11(+1.43%)
Jan 07, 2005 7.494 7.554 7.494 7.506 159,388 -0.04(-0.54%)
Jan 06, 2005 7.561 7.561 7.546 7.546 43,507 -0.01(-0.09%)
Jan 05, 2005 7.589 7.613 7.554 7.554 77,811 -0.07(-0.94%)
Jan 04, 2005 7.769 7.805 7.623 7.625 117,554 -0.14(-1.85%)
Jan 03, 2005 7.912 7.912 7.769 7.769 160,643 -0.13(-1.69%)
Dec 31, 2004 7.895 7.917 7.888 7.903 36,395 +0.01(+0.12%)
Dec 30, 2004 7.907 7.948 7.888 7.893 53,547 -0.01(-0.15%)
Dec 29, 2004 7.910 7.936 7.900 7.905 33,049 -0.04(-0.51%)
Dec 28, 2004 7.912 7.948 7.869 7.946 102,912 +0.20(+2.59%)
Dec 27, 2004 7.601 7.745 7.589 7.745 79,485 +0.14(+1.89%)
Dec 23, 2004 7.506 7.616 7.503 7.601 174,867 +0.13(+1.76%)
Dec 22, 2004 7.410 7.479 7.393 7.470 196,203 +0.06(+0.87%)
Dec 21, 2004 7.398 7.458 7.386 7.405 80,321 +0.04(+0.58%)
Dec 20, 2004 7.566 7.566 7.334 7.362 136,379 -0.19(-2.50%)
Dec 17, 2004 7.544 7.613 7.532 7.551 50,619 -0.02(-0.22%)
Dec 16, 2004 7.482 7.618 7.439 7.568 259,791 +0.09(+1.15%)
Dec 15, 2004 7.350 7.494 7.350 7.482 144,746 +0.15(+2.02%)
Dec 14, 2004 7.315 7.405 7.300 7.334 82,413 +0.01(+0.10%)
Dec 13, 2004 7.305 7.336 7.303 7.327 46,854 +0.02(+0.29%)
Dec 10, 2004 7.303 7.350 7.267 7.305 186,999 +0.01(+0.20%)
Dec 09, 2004 7.279 7.303 7.264 7.291 130,941 -0.01(-0.16%)
Dec 08, 2004 7.291 7.312 7.260 7.303 76,556 -0.02(-0.33%)
Dec 07, 2004 7.303 7.331 7.283 7.327 165,663 +0.04(+0.49%)
Dec 06, 2004 7.267 7.317 7.267 7.291 196,621 -0.05(-0.68%)
Dec 03, 2004 7.255 7.389 7.219 7.341 65,679 +0.10(+1.35%)
Dec 02, 2004 7.243 7.279 7.145 7.243 107,932 +0.04(+0.60%)
Dec 01, 2004 7.135 7.200 7.104 7.200 457,667 +0.05(+0.74%)
Nov 30, 2004 7.171 7.174 7.145 7.147 266,066 -0.02(-0.27%)
Nov 29, 2004 7.195 7.195 7.147 7.166 51,037 +0.01(+0.10%)
Nov 26, 2004 7.207 7.224 7.147 7.159 45,599 -0.02(-0.30%)
Nov 24, 2004 7.171 7.214 7.138 7.181 60,659 +0.01(+0.20%)
Nov 23, 2004 7.164 7.205 7.142 7.166 110,860 -0.01(-0.10%)
Nov 22, 2004 7.174 7.219 7.171 7.174 42,671 +0.00(+0.00%)
Nov 19, 2004 7.197 7.197 7.171 7.174 29,702 -0.02(-0.33%)
Nov 18, 2004 7.171 7.219 7.171 7.197 38,069 +0.01(+0.13%)
Nov 17, 2004 7.398 7.408 7.131 7.188 130,104 -0.19(-2.53%)
Nov 16, 2004 7.338 7.410 7.338 7.374 886,051 +0.03(+0.46%)
Nov 15, 2004 7.422 7.422 7.327 7.341 98,310 -0.07(-0.94%)
Nov 12, 2004 7.209 7.434 7.195 7.410 270,249 +0.20(+2.79%)
Nov 11, 2004 7.147 7.245 7.123 7.209 110,442 +0.09(+1.28%)
Nov 10, 2004 7.064 7.119 7.009 7.119 100,820 +0.07(+1.05%)
Nov 09, 2004 7.111 7.126 7.028 7.044 101,239 -0.07(-1.01%)
Nov 08, 2004 7.087 7.131 7.087 7.116 92,453 +0.05(+0.68%)
Nov 05, 2004 7.040 7.083 7.028 7.068 199,968 +0.05(+0.75%)
Nov 04, 2004 6.978 7.016 6.932 7.016 186,162 +0.04(+0.55%)
Nov 03, 2004 6.813 6.978 6.813 6.978 751,344 +0.20(+2.89%)
Nov 02, 2004 7.171 7.171 6.707 6.782 1,208,593 -0.45(-6.21%)
Nov 01, 2004 7.315 7.327 7.171 7.231 66,098 -0.06(-0.85%)
Oct 29, 2004 7.389 7.389 7.231 7.293 59,404 -0.09(-1.26%)
Oct 28, 2004 7.279 7.468 7.267 7.386 78,648 +0.12(+1.71%)
Oct 27, 2004 7.159 7.295 7.159 7.262 233,435 +0.09(+1.27%)
Oct 26, 2004 7.145 7.205 7.123 7.171 436,332 +0.04(+0.50%)
Oct 25, 2004 7.150 7.157 7.135 7.135 56,058 +0.02(+0.30%)
Oct 22, 2004 7.095 7.128 7.076 7.114 205,406 +0.02(+0.27%)
Oct 21, 2004 7.166 7.166 7.092 7.095 96,637 -0.06(-0.87%)
Oct 20, 2004 7.166 7.171 7.111 7.157 106,259 +0.00(+0.03%)
Oct 19, 2004 7.195 7.214 7.140 7.154 33,049 -0.03(-0.40%)
Oct 18, 2004 7.181 7.217 7.152 7.183 196,203 -0.06(-0.79%)
Oct 15, 2004 7.243 7.260 7.240 7.240 39,742 -0.02(-0.30%)
Oct 14, 2004 7.315 7.353 7.250 7.262 70,700 -0.08(-1.14%)
Oct 13, 2004 7.398 7.398 7.331 7.346 39,324 -0.06(-0.87%)
Oct 12, 2004 7.353 7.420 7.318 7.410 76,556 +0.02(+0.32%)
Oct 11, 2004 7.386 7.386 7.353 7.386 49,782 +0.00(+0.00%)
Oct 08, 2004 7.358 7.405 7.355 7.386 96,218 +0.02(+0.23%)
Oct 07, 2004 7.362 7.372 7.348 7.370 51,874 +0.02(+0.26%)
Oct 06, 2004 7.338 7.408 7.310 7.350 73,628 -0.05(-0.61%)
Oct 05, 2004 7.393 7.408 7.379 7.396 33,885 -0.01(-0.19%)
Oct 04, 2004 7.458 7.470 7.410 7.410 18,407 -0.06(-0.80%)
Oct 01, 2004 7.362 7.506 7.338 7.470 141,400 +0.14(+1.96%)
Sep 30, 2004 7.183 7.327 7.183 7.327 152,695 +0.14(+2.00%)
Sep 29, 2004 7.087 7.236 7.083 7.183 138,053 +0.12(+1.76%)
Sep 28, 2004 7.052 7.080 7.030 7.059 117,972 +0.03(+0.44%)
Sep 27, 2004 6.920 7.028 6.908 7.028 149,766 +0.12(+1.77%)
Sep 24, 2004 6.791 6.920 6.791 6.906 40,160 +0.11(+1.55%)
Sep 23, 2004 6.760 6.801 6.729 6.801 29,702 +0.03(+0.46%)
Sep 22, 2004 6.753 6.770 6.719 6.770 69,444 +0.04(+0.53%)
Sep 21, 2004 6.722 6.736 6.695 6.734 107,095 +0.02(+0.36%)
Sep 20, 2004 6.777 6.803 6.676 6.710 46,017 -0.01(-0.11%)
Sep 17, 2004 6.674 6.736 6.648 6.717 52,292 +0.07(+1.01%)
Sep 16, 2004 6.597 6.662 6.595 6.650 222,558 +0.05(+0.80%)
Sep 15, 2004 6.478 6.602 6.470 6.597 317,522 +0.04(+0.62%)
Sep 14, 2004 6.633 6.645 6.557 6.557 25,100 -0.10(-1.51%)
Sep 13, 2004 6.574 6.679 6.535 6.657 42,671 +0.08(+1.16%)
Sep 10, 2004 6.542 6.597 6.538 6.581 69,444 +0.03(+0.44%)
Sep 09, 2004 6.607 6.645 6.550 6.552 59,404 -0.07(-1.05%)
Sep 08, 2004 6.693 6.693 6.607 6.621 35,140 -0.07(-1.07%)
Sep 07, 2004 6.681 6.693 6.660 6.693 40,579 +0.04(+0.54%)
Sep 03, 2004 6.669 6.693 6.633 6.657 61,496 -0.03(-0.50%)
Sep 02, 2004 6.669 6.695 6.667 6.691 86,178 -0.00(-0.04%)
Sep 01, 2004 6.688 6.693 6.645 6.693 32,630 +0.02(+0.25%)
Aug 31, 2004 6.695 6.695 6.674 6.676 21,753 -0.02(-0.32%)
Aug 30, 2004 6.717 6.717 6.679 6.698 138,471 -0.02(-0.25%)
Aug 27, 2004 6.686 6.731 6.684 6.715 103,330 +0.03(+0.50%)
Aug 26, 2004 6.645 6.684 6.636 6.681 57,731 +0.02(+0.25%)
Aug 25, 2004 6.693 6.705 6.645 6.664 67,771 -0.11(-1.55%)
Aug 24, 2004 6.729 6.789 6.729 6.770 43,507 +0.04(+0.60%)
Aug 23, 2004 6.784 6.796 6.729 6.729 38,069 -0.05(-0.81%)
Aug 20, 2004 6.793 6.813 6.760 6.784 28,447 -0.02(-0.35%)
Aug 19, 2004 6.805 6.808 6.765 6.808 23,008 +0.03(+0.39%)
Aug 18, 2004 6.765 6.808 6.750 6.782 25,100 +0.00(+0.04%)
Aug 17, 2004 6.657 6.779 6.657 6.779 24,263 +0.13(+1.98%)
Aug 16, 2004 6.636 6.738 6.636 6.648 29,702 +0.02(+0.32%)
Aug 13, 2004 6.566 6.636 6.502 6.626 85,760 +0.05(+0.76%)
Aug 12, 2004 6.619 6.621 6.559 6.576 51,456 -0.05(-0.79%)
Aug 11, 2004 6.609 6.633 6.607 6.629 46,436 +0.01(+0.11%)
Aug 10, 2004 6.631 6.631 6.588 6.621 51,456 +0.05(+0.76%)
Aug 09, 2004 6.564 6.650 6.502 6.571 56,058 -0.00(-0.07%)
Aug 06, 2004 6.968 6.968 6.574 6.576 345,551 -0.41(-5.88%)
Aug 05, 2004 7.087 7.095 6.982 6.987 53,966 -0.09(-1.25%)
Aug 04, 2004 7.040 7.171 7.001 7.076 96,218 +0.06(+0.85%)
Aug 03, 2004 7.028 7.044 6.970 7.016 50,201 -0.04(-0.51%)
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.