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

Rambus Inc (NQ: RMBS )

55.97 -0.37 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 22.93 23.10 22.86 23.00 876,400 +0.06(+0.26%)
Dec 30, 2004 22.91 23.35 22.77 22.94 1,440,000 -0.04(-0.17%)
Dec 29, 2004 22.93 23.50 22.79 22.98 3,777,400 +1.11(+5.08%)
Dec 28, 2004 22.00 22.10 21.24 21.87 1,574,200 +0.11(+0.51%)
Dec 27, 2004 22.00 22.28 21.70 21.76 1,500,600 -0.07(-0.32%)
Dec 23, 2004 22.14 22.31 21.68 21.83 1,646,000 -0.15(-0.68%)
Dec 22, 2004 21.58 22.55 21.29 21.98 4,861,600 +0.48(+2.23%)
Dec 21, 2004 25.00 25.07 20.50 21.50 18,373,600 -3.85(-15.19%)
Dec 20, 2004 25.57 25.98 25.06 25.35 2,506,300 +0.09(+0.36%)
Dec 17, 2004 25.95 26.55 25.15 25.26 3,218,300 -0.61(-2.36%)
Dec 16, 2004 27.61 27.63 25.16 25.87 3,808,300 -1.63(-5.93%)
Dec 15, 2004 27.38 27.85 27.11 27.50 2,431,400 +0.39(+1.44%)
Dec 14, 2004 26.70 27.75 26.28 27.11 2,931,500 +0.82(+3.12%)
Dec 13, 2004 26.98 26.99 25.75 26.29 2,460,700 -0.16(-0.60%)
Dec 10, 2004 25.36 26.85 25.11 26.45 5,045,600 +0.62(+2.40%)
Dec 09, 2004 23.02 25.97 22.61 25.83 10,861,500 +2.35(+10.01%)
Dec 08, 2004 24.07 24.29 23.00 23.48 1,332,400 -0.44(-1.84%)
Dec 07, 2004 24.77 24.94 23.85 23.92 1,848,500 -0.43(-1.77%)
Dec 06, 2004 24.24 24.55 23.81 24.35 1,505,600 +0.31(+1.29%)
Dec 03, 2004 24.21 24.38 23.65 24.04 2,123,800 +0.54(+2.30%)
Dec 02, 2004 24.32 24.66 22.59 23.50 4,498,300 -0.65(-2.69%)
Dec 01, 2004 23.38 25.06 23.29 24.15 3,883,900 +1.04(+4.50%)
Nov 30, 2004 23.72 23.75 23.10 23.11 2,051,400 -0.46(-1.95%)
Nov 29, 2004 22.86 24.62 22.71 23.57 7,954,200 +1.40(+6.31%)
Nov 26, 2004 22.06 22.41 21.95 22.17 868,600 +0.19(+0.86%)
Nov 24, 2004 22.28 22.28 21.66 21.98 1,465,100 -0.10(-0.45%)
Nov 23, 2004 22.22 22.73 21.85 22.08 3,758,200 +0.16(+0.73%)
Nov 22, 2004 20.62 22.90 20.40 21.92 6,370,500 +1.24(+6.00%)
Nov 19, 2004 21.41 21.78 20.64 20.68 2,186,400 -0.80(-3.72%)
Nov 18, 2004 20.89 21.85 20.65 21.48 3,094,100 +0.36(+1.70%)
Nov 17, 2004 22.08 22.55 20.85 21.12 8,257,100 -0.35(-1.63%)
Nov 16, 2004 19.65 22.79 19.46 21.47 20,520,200 +2.63(+13.96%)
Nov 15, 2004 19.15 19.64 18.20 18.84 5,555,800 -0.26(-1.36%)
Nov 12, 2004 17.25 19.82 17.10 19.10 6,509,400 +1.84(+10.66%)
Nov 11, 2004 17.30 17.35 17.18 17.26 608,700 +0.05(+0.29%)
Nov 10, 2004 17.37 17.49 17.12 17.21 897,200 -0.06(-0.35%)
Nov 09, 2004 17.27 17.78 17.00 17.27 1,203,700 -0.15(-0.86%)
Nov 08, 2004 17.26 17.88 17.16 17.42 972,600 +0.17(+0.99%)
Nov 05, 2004 17.11 17.39 16.92 17.25 1,102,300 +0.35(+2.07%)
Nov 04, 2004 16.75 16.99 16.56 16.90 1,005,900 +0.12(+0.72%)
Nov 03, 2004 17.38 17.44 16.71 16.78 948,200 -0.10(-0.59%)
Nov 02, 2004 17.09 17.18 16.82 16.88 797,100 -0.29(-1.69%)
Nov 01, 2004 17.01 17.29 16.90 17.17 1,088,800 -0.01(-0.06%)
Oct 29, 2004 17.04 17.31 16.76 17.18 1,367,300 +0.18(+1.06%)
Oct 28, 2004 16.90 17.40 16.90 17.00 1,038,100 +0.09(+0.53%)
Oct 27, 2004 16.71 16.98 16.66 16.91 1,357,800 +0.40(+2.42%)
Oct 26, 2004 16.68 16.91 16.40 16.51 815,300 -0.11(-0.66%)
Oct 25, 2004 16.12 17.09 16.10 16.62 1,636,800 +0.08(+0.48%)
Oct 22, 2004 17.97 17.97 16.29 16.54 3,748,800 -1.31(-7.34%)
Oct 21, 2004 17.75 18.10 17.45 17.85 2,629,800 +0.25(+1.39%)
Oct 20, 2004 16.68 17.85 16.41 17.61 4,587,400 +1.21(+7.35%)
Oct 19, 2004 16.14 16.75 16.14 16.40 2,188,300 +0.36(+2.24%)
Oct 18, 2004 15.95 16.21 15.58 16.04 2,311,800 +0.24(+1.52%)
Oct 15, 2004 16.04 16.55 15.62 15.80 5,144,000 +0.65(+4.29%)
Oct 14, 2004 15.47 15.47 14.95 15.15 1,796,300 -0.36(-2.32%)
Oct 13, 2004 15.65 15.80 15.35 15.51 1,080,300 +0.28(+1.84%)
Oct 12, 2004 15.45 15.60 14.87 15.23 1,832,500 -0.29(-1.87%)
Oct 11, 2004 15.61 15.71 15.26 15.52 636,500 -0.02(-0.13%)
Oct 08, 2004 16.05 16.08 15.40 15.54 1,109,700 -0.66(-4.07%)
Oct 07, 2004 16.10 16.59 16.09 16.20 1,032,000 +0.01(+0.06%)
Oct 06, 2004 16.30 16.30 15.91 16.19 860,900 +0.01(+0.06%)
Oct 05, 2004 16.29 16.34 15.89 16.18 1,065,300 -0.15(-0.92%)
Oct 04, 2004 16.49 16.69 16.20 16.33 1,142,400 +0.26(+1.62%)
Oct 01, 2004 15.72 16.50 15.59 16.07 1,564,000 +0.38(+2.42%)
Sep 30, 2004 15.65 16.19 15.47 15.69 1,144,400 +0.07(+0.45%)
Sep 29, 2004 15.45 16.01 15.37 15.62 950,400 +0.12(+0.77%)
Sep 28, 2004 15.82 15.87 15.30 15.50 968,400 -0.25(-1.59%)
Sep 27, 2004 15.92 16.23 15.34 15.75 1,792,300 -0.38(-2.36%)
Sep 24, 2004 16.74 16.89 16.10 16.13 1,149,400 -0.56(-3.36%)
Sep 23, 2004 16.50 16.81 16.17 16.69 1,445,200 +0.43(+2.64%)
Sep 22, 2004 16.82 16.90 16.15 16.26 1,725,600 -0.71(-4.18%)
Sep 21, 2004 17.44 17.44 16.67 16.97 2,643,700 -0.01(-0.06%)
Sep 20, 2004 15.61 17.45 15.58 16.98 7,318,000 +1.48(+9.55%)
Sep 17, 2004 15.62 15.82 15.30 15.50 1,530,400 -0.13(-0.83%)
Sep 16, 2004 15.53 16.45 15.36 15.63 6,104,200 +0.32(+2.06%)
Sep 15, 2004 13.79 15.93 13.52 15.31 8,209,500 +1.42(+10.26%)
Sep 14, 2004 14.08 14.10 13.60 13.89 706,600 -0.19(-1.35%)
Sep 13, 2004 13.67 14.40 13.53 14.08 1,698,400 +0.50(+3.68%)
Sep 10, 2004 13.21 13.80 13.21 13.58 1,196,300 +0.35(+2.65%)
Sep 09, 2004 12.85 13.43 12.83 13.23 1,103,600 +0.43(+3.36%)
Sep 08, 2004 12.52 12.85 12.34 12.80 820,900 +0.11(+0.87%)
Sep 07, 2004 12.90 13.00 12.62 12.69 740,800 -0.02(-0.16%)
Sep 03, 2004 12.91 13.10 12.66 12.71 1,191,300 -0.58(-4.36%)
Sep 02, 2004 13.32 13.41 13.16 13.29 649,400 -0.02(-0.15%)
Sep 01, 2004 12.80 13.31 12.76 13.31 1,269,900 +0.49(+3.82%)
Aug 31, 2004 13.12 13.27 12.58 12.82 1,269,700 -0.31(-2.36%)
Aug 30, 2004 13.34 13.45 13.08 13.13 740,000 -0.22(-1.65%)
Aug 27, 2004 13.48 13.53 13.23 13.35 604,600 +0.13(+0.98%)
Aug 26, 2004 13.31 13.57 13.22 13.22 754,300 -0.29(-2.15%)
Aug 25, 2004 13.18 13.58 13.14 13.51 1,068,900 +0.26(+1.96%)
Aug 24, 2004 13.67 13.89 13.15 13.25 1,144,100 -0.41(-3.00%)
Aug 23, 2004 13.46 13.95 13.34 13.66 1,971,700 +0.46(+3.48%)
Aug 20, 2004 13.20 13.37 13.01 13.20 2,555,433 -0.12(-0.90%)
Aug 19, 2004 15.43 15.57 12.89 13.32 7,021,800 -1.87(-12.31%)
Aug 18, 2004 14.45 15.33 14.19 15.19 1,249,200 +0.76(+5.27%)
Aug 17, 2004 14.35 14.65 14.31 14.43 996,000 +0.38(+2.70%)
Aug 16, 2004 13.75 14.18 13.72 14.05 1,062,500 +0.31(+2.26%)
Aug 13, 2004 14.05 14.10 13.51 13.74 828,300 -0.21(-1.51%)
Aug 12, 2004 13.92 14.55 13.90 13.95 1,422,300 -0.17(-1.20%)
Aug 11, 2004 14.55 14.65 13.85 14.12 2,044,300 -0.75(-5.04%)
Aug 10, 2004 14.80 15.13 14.73 14.87 1,108,300 +0.08(+0.54%)
Aug 09, 2004 15.11 15.25 14.52 14.79 989,500 -0.31(-2.05%)
Aug 06, 2004 15.41 15.55 14.83 15.10 1,280,100 -0.60(-3.82%)
Aug 05, 2004 16.26 16.39 15.65 15.70 872,800 -0.31(-1.94%)
Aug 04, 2004 16.06 16.32 15.85 16.01 1,127,700 -0.13(-0.81%)
Aug 03, 2004 16.69 16.77 16.11 16.14 962,600 -0.62(-3.70%)
Aug 02, 2004 16.69 16.86 16.31 16.76 881,400 -0.03(-0.18%)
Jul 30, 2004 16.79 17.16 16.13 16.79 1,608,000 +0.10(+0.60%)
Jul 29, 2004 15.97 16.74 15.96 16.69 1,472,300 +0.74(+4.64%)
Jul 28, 2004 16.20 16.30 15.64 15.95 1,043,600 -0.24(-1.48%)
Jul 27, 2004 15.81 16.30 15.70 16.19 1,345,500 +0.27(+1.70%)
Jul 26, 2004 16.70 16.84 15.75 15.92 1,577,500 -0.60(-3.63%)
Jul 23, 2004 17.25 17.29 16.44 16.52 1,237,200 -0.80(-4.62%)
Jul 22, 2004 16.69 17.43 16.60 17.32 1,653,300 +0.66(+3.96%)
Jul 21, 2004 17.80 17.95 16.57 16.66 1,826,000 -1.20(-6.72%)
Jul 20, 2004 17.30 17.90 17.14 17.86 2,537,300 +0.90(+5.31%)
Jul 19, 2004 17.02 17.29 16.68 16.96 2,554,200 +0.42(+2.54%)
Jul 16, 2004 18.07 18.25 16.41 16.54 10,783,000 +1.25(+8.18%)
Jul 15, 2004 14.81 15.29 14.54 15.29 3,161,300 +0.66(+4.51%)
Jul 14, 2004 14.55 15.04 14.30 14.63 1,144,300 -0.27(-1.81%)
Jul 13, 2004 15.47 15.54 14.80 14.90 1,249,600 -0.49(-3.18%)
Jul 12, 2004 15.81 15.98 15.08 15.39 1,056,100 -0.55(-3.45%)
Jul 09, 2004 15.89 16.03 15.63 15.94 522,000 +0.33(+2.11%)
Jul 08, 2004 15.48 16.14 15.47 15.61 791,000 -0.22(-1.39%)
Jul 07, 2004 15.96 16.30 15.80 15.83 657,500 -0.21(-1.31%)
Jul 06, 2004 16.39 16.40 15.80 16.04 1,086,100 -0.71(-4.24%)
Jul 02, 2004 17.13 17.13 16.50 16.75 710,200 -0.25(-1.47%)
Jul 01, 2004 17.55 17.77 16.82 17.00 1,140,500 -0.73(-4.12%)
Jun 30, 2004 17.89 17.92 17.51 17.73 1,234,500 +0.01(+0.06%)
Jun 29, 2004 16.98 17.83 16.96 17.72 1,594,100 +0.58(+3.38%)
Jun 28, 2004 17.58 17.93 17.02 17.14 1,254,800 -0.36(-2.06%)
Jun 25, 2004 16.70 17.52 16.70 17.50 1,217,500 +0.68(+4.04%)
Jun 24, 2004 17.15 17.51 16.75 16.82 1,187,000 -0.29(-1.69%)
Jun 23, 2004 17.21 17.50 16.76 17.11 2,146,900 +0.04(+0.23%)
Jun 22, 2004 15.88 17.23 15.77 17.07 2,446,200 +1.37(+8.73%)
Jun 21, 2004 16.13 16.25 15.55 15.70 893,800 -0.21(-1.32%)
Jun 18, 2004 15.93 16.30 15.70 15.91 1,250,300 -0.02(-0.13%)
Jun 17, 2004 16.65 16.93 15.83 15.93 1,919,800 -0.86(-5.12%)
Jun 16, 2004 16.84 17.15 16.62 16.79 907,200 -0.15(-0.89%)
Jun 15, 2004 17.16 17.18 16.83 16.94 839,200 +0.04(+0.24%)
Jun 14, 2004 16.92 17.14 16.80 16.90 794,200 -0.21(-1.23%)
Jun 10, 2004 17.39 17.64 16.93 17.11 1,218,500 -0.28(-1.61%)
Jun 09, 2004 17.80 18.04 17.31 17.39 1,033,800 -0.60(-3.34%)
Jun 08, 2004 18.07 18.07 17.75 17.99 592,800 -0.05(-0.28%)
Jun 07, 2004 17.97 18.25 17.89 18.04 857,200 +0.36(+2.04%)
Jun 04, 2004 18.00 18.00 17.60 17.68 1,299,700 +0.15(+0.86%)
Jun 03, 2004 18.54 18.54 17.41 17.53 2,072,000 -0.91(-4.93%)
Jun 02, 2004 18.96 19.01 18.41 18.44 922,800 -0.46(-2.43%)
Jun 01, 2004 19.31 19.41 18.60 18.90 1,106,900 -0.55(-2.83%)
May 28, 2004 19.29 19.46 19.01 19.45 698,100 +0.10(+0.52%)
May 27, 2004 19.35 19.90 19.20 19.35 1,252,500 +0.18(+0.94%)
May 26, 2004 18.58 19.28 18.45 19.17 1,226,200 +0.47(+2.51%)
May 25, 2004 18.30 18.72 17.90 18.70 1,422,300 +0.40(+2.19%)
May 24, 2004 18.50 18.50 18.03 18.30 960,600 +0.01(+0.05%)
May 21, 2004 18.56 18.70 18.03 18.29 1,021,900 -0.19(-1.03%)
May 20, 2004 18.93 19.15 18.37 18.48 810,600 -0.31(-1.65%)
May 19, 2004 19.25 19.56 18.76 18.79 1,004,800 +0.00(+0.00%)
May 18, 2004 18.95 19.23 18.70 18.79 694,400 +0.25(+1.35%)
May 17, 2004 18.59 18.82 18.49 18.54 971,600 -0.47(-2.47%)
May 14, 2004 19.48 19.75 19.00 19.01 786,700 -0.62(-3.16%)
May 13, 2004 19.43 20.11 19.21 19.63 787,800 -0.09(-0.46%)
May 12, 2004 20.17 20.19 19.07 19.72 1,302,600 -0.41(-2.04%)
May 11, 2004 19.96 20.59 19.82 20.13 1,127,400 +0.63(+3.23%)
May 10, 2004 20.03 20.19 18.36 19.50 1,772,500 -0.63(-3.13%)
May 07, 2004 19.89 21.07 19.89 20.13 1,682,400 -0.02(-0.10%)
May 06, 2004 20.75 20.75 19.85 20.15 2,060,600 -0.21(-1.03%)
May 05, 2004 20.54 20.72 19.55 20.36 4,055,900 +0.12(+0.59%)
May 04, 2004 18.30 21.11 18.11 20.24 7,425,200 +1.99(+10.90%)
May 03, 2004 18.82 19.00 17.90 18.25 1,534,400 -0.36(-1.93%)
Apr 30, 2004 19.36 19.63 18.34 18.61 1,630,900 -0.60(-3.12%)
Apr 29, 2004 20.80 20.93 18.56 19.21 4,619,000 -1.61(-7.73%)
Apr 28, 2004 21.01 21.60 20.50 20.82 2,444,500 -0.29(-1.37%)
Apr 27, 2004 24.01 24.34 20.48 21.11 5,429,700 -2.93(-12.19%)
Apr 26, 2004 24.72 25.00 23.91 24.04 865,400 -0.83(-3.34%)
Apr 23, 2004 24.52 25.22 24.51 24.87 867,700 +0.25(+1.02%)
Apr 22, 2004 23.95 24.85 23.15 24.62 1,675,800 +0.54(+2.24%)
Apr 21, 2004 24.19 24.65 23.86 24.08 1,125,500 -0.18(-0.74%)
Apr 20, 2004 24.85 25.45 24.26 24.26 1,044,700 -0.82(-3.27%)
Apr 19, 2004 25.49 25.69 23.95 25.08 2,188,000 -0.22(-0.87%)
Apr 16, 2004 25.38 25.80 25.06 25.30 1,516,500 +0.01(+0.04%)
Apr 15, 2004 27.50 27.90 25.15 25.29 4,546,600 -3.14(-11.04%)
Apr 14, 2004 27.79 28.58 27.62 28.43 1,549,000 +0.15(+0.53%)
Apr 13, 2004 28.95 28.96 28.05 28.28 709,300 -0.40(-1.39%)
Apr 12, 2004 29.07 29.20 28.51 28.68 746,000 -0.08(-0.28%)
Apr 08, 2004 29.00 29.35 28.38 28.76 825,300 -0.01(-0.03%)
Apr 07, 2004 28.68 29.21 28.26 28.77 978,000 +0.09(+0.31%)
Apr 06, 2004 28.98 29.36 28.26 28.68 1,107,700 -0.76(-2.58%)
Apr 05, 2004 28.76 29.69 28.56 29.44 1,601,500 +0.74(+2.58%)
Apr 02, 2004 28.96 29.03 28.32 28.70 936,800 +0.35(+1.23%)
Apr 01, 2004 28.51 28.85 28.23 28.35 931,600 +0.33(+1.18%)
Mar 31, 2004 28.35 28.45 27.83 28.02 872,500 -0.42(-1.48%)
Mar 30, 2004 28.00 28.61 27.76 28.44 1,041,100 +0.15(+0.53%)
Mar 29, 2004 29.00 29.16 28.10 28.29 1,236,300 +0.10(+0.35%)
Mar 26, 2004 28.65 28.89 28.07 28.19 1,116,100 -0.52(-1.81%)
Mar 25, 2004 27.15 29.24 26.97 28.71 4,223,500 +1.86(+6.93%)
Mar 24, 2004 26.57 27.35 26.24 26.85 1,266,300 +0.41(+1.55%)
Mar 23, 2004 27.20 27.20 26.10 26.44 1,242,300 -0.20(-0.75%)
Mar 22, 2004 27.00 27.09 26.22 26.64 1,930,100 -0.57(-2.09%)
Mar 19, 2004 28.00 28.19 27.21 27.21 1,148,000 -0.64(-2.30%)
Mar 18, 2004 27.95 28.68 27.65 27.85 1,119,600 -0.35(-1.24%)
Mar 17, 2004 28.46 28.46 27.91 28.20 753,800 +0.38(+1.37%)
Mar 16, 2004 27.80 28.33 27.24 27.82 1,423,000 +0.08(+0.29%)
Mar 15, 2004 28.72 28.83 27.53 27.74 1,543,300 -1.24(-4.28%)
Mar 12, 2004 28.66 29.35 28.46 28.98 1,837,900 +0.60(+2.11%)
Mar 11, 2004 26.61 29.13 26.60 28.38 3,381,300 +0.57(+2.05%)
Mar 10, 2004 28.78 29.13 27.75 27.81 1,758,700 -1.04(-3.60%)
Mar 09, 2004 29.61 29.90 28.32 28.85 3,200,700 -1.17(-3.90%)
Mar 08, 2004 31.35 31.73 29.76 30.02 2,273,200 -1.28(-4.09%)
Mar 05, 2004 31.32 32.59 30.36 31.30 3,284,300 -0.29(-0.92%)
Mar 04, 2004 31.71 32.00 31.30 31.59 985,300 -0.09(-0.28%)
Mar 03, 2004 32.05 32.18 31.52 31.68 1,494,600 -0.27(-0.85%)
Mar 02, 2004 32.40 32.75 31.90 31.95 1,286,300 -0.37(-1.14%)
Mar 01, 2004 31.87 32.38 31.58 32.32 2,083,800 -0.07(-0.22%)
Feb 27, 2004 32.85 32.85 32.00 32.39 2,039,500 -0.25(-0.77%)
Feb 26, 2004 33.46 33.56 32.43 32.64 5,414,700 -1.31(-3.86%)
Feb 25, 2004 33.89 34.35 33.20 33.95 10,424,500 +2.29(+7.23%)
Feb 24, 2004 31.92 32.16 31.20 31.66 3,212,100 -0.64(-1.98%)
Feb 23, 2004 33.45 33.98 32.16 32.30 4,429,500 -1.30(-3.87%)
Feb 20, 2004 33.22 33.97 33.00 33.60 5,297,200 -0.47(-1.38%)
Feb 19, 2004 34.73 34.73 33.40 34.07 8,762,400 -0.86(-2.46%)
Feb 18, 2004 35.90 36.15 32.62 34.93 34,006,900 +9.09(+35.18%)
Feb 17, 2004 26.20 26.30 25.25 25.84 4,891,400 +0.31(+1.21%)
Feb 13, 2004 25.11 25.99 24.34 25.53 9,516,000 +1.18(+4.85%)
Feb 12, 2004 30.11 30.30 23.59 24.35 23,665,300 -5.26(-17.76%)
Feb 11, 2004 29.95 30.59 29.03 29.61 2,367,200 -0.43(-1.43%)
Feb 10, 2004 30.04 31.00 29.80 30.04 1,546,700 -0.31(-1.02%)
Feb 09, 2004 30.55 30.95 30.00 30.35 1,688,900 +0.06(+0.20%)
Feb 06, 2004 29.62 30.32 29.31 30.29 1,803,800 +0.79(+2.68%)
Feb 05, 2004 29.27 30.19 29.14 29.50 1,391,300 +0.54(+1.86%)
Feb 04, 2004 29.56 29.93 28.74 28.96 1,611,900 -1.04(-3.47%)
Feb 03, 2004 29.64 30.33 29.45 30.00 1,512,300 +0.00(+0.00%)
Feb 02, 2004 31.26 31.78 29.81 30.00 2,380,700 -1.16(-3.72%)
Jan 30, 2004 30.53 31.39 30.44 31.16 1,145,000 +0.67(+2.20%)
Jan 29, 2004 31.35 31.54 29.16 30.49 1,992,700 -0.62(-1.99%)
Jan 28, 2004 31.83 32.35 30.81 31.11 1,280,000 -0.69(-2.17%)
Jan 27, 2004 32.73 32.90 31.50 31.80 1,417,400 -0.87(-2.66%)
Jan 26, 2004 31.11 33.45 30.95 32.67 2,486,500 +1.13(+3.58%)
Jan 23, 2004 32.03 32.30 31.25 31.54 1,492,500 -0.94(-2.89%)
Jan 22, 2004 32.90 33.01 31.72 32.48 2,547,800 -0.48(-1.46%)
Jan 21, 2004 33.31 33.55 32.84 32.96 3,239,400 -1.58(-4.57%)
Jan 20, 2004 35.00 35.14 33.91 34.54 2,274,600 -0.06(-0.17%)
Jan 16, 2004 35.16 35.20 34.13 34.60 3,483,000 +1.10(+3.28%)
Jan 15, 2004 33.62 34.10 33.28 33.50 2,092,811 -0.68(-1.99%)
Jan 14, 2004 34.39 34.45 33.80 34.18 1,331,778 -0.11(-0.32%)
Jan 13, 2004 34.99 35.13 33.95 34.29 1,742,441 -0.86(-2.45%)
Jan 12, 2004 35.70 35.73 34.25 35.15 2,775,126 -0.05(-0.14%)
Jan 09, 2004 36.25 36.56 35.02 35.20 6,815,105 +1.21(+3.56%)
Jan 08, 2004 34.70 34.70 33.56 33.99 2,663,552 +0.25(+0.74%)
Jan 07, 2004 33.69 35.15 33.00 33.74 5,685,925 -0.16(-0.47%)
Jan 06, 2004 30.36 34.49 30.36 33.90 9,232,700 +2.76(+8.86%)
Jan 05, 2004 31.12 31.30 30.73 31.14 1,759,400 +0.59(+1.93%)
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.