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

Rambus Inc (NQ: RMBS )

55.97 UNCHANGED
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 (%)
Nov 30, 2005 16.77 16.95 16.51 16.79 1,840,077 +0.24(+1.45%)
Nov 29, 2005 16.73 16.99 16.36 16.55 4,825,830 +0.72(+4.55%)
Nov 28, 2005 15.55 16.00 15.55 15.83 2,157,453 +0.28(+1.80%)
Nov 25, 2005 15.74 15.79 15.44 15.55 835,188 +0.18(+1.17%)
Nov 23, 2005 14.83 15.86 14.75 15.37 3,795,143 +0.63(+4.27%)
Nov 22, 2005 14.33 14.87 14.26 14.74 1,348,779 +0.30(+2.08%)
Nov 21, 2005 14.27 14.65 14.00 14.44 1,350,795 +0.11(+0.77%)
Nov 18, 2005 14.34 14.40 14.15 14.33 1,063,863 +0.05(+0.35%)
Nov 17, 2005 14.05 14.32 14.05 14.28 1,028,547 +0.15(+1.06%)
Nov 16, 2005 14.22 14.34 13.90 14.13 1,332,138 +0.03(+0.21%)
Nov 15, 2005 13.99 14.40 13.85 14.10 2,289,801 +0.16(+1.15%)
Nov 14, 2005 13.92 14.04 13.80 13.94 945,227 +0.08(+0.58%)
Nov 11, 2005 13.77 13.95 13.76 13.86 937,720 -0.03(-0.22%)
Nov 10, 2005 13.69 14.18 13.53 13.89 1,540,937 +0.24(+1.76%)
Nov 09, 2005 13.70 13.77 13.33 13.65 1,602,332 +0.10(+0.74%)
Nov 08, 2005 13.49 14.09 13.30 13.55 3,204,302 +0.05(+0.37%)
Nov 07, 2005 13.37 13.60 13.30 13.50 1,410,369 +0.24(+1.81%)
Nov 04, 2005 13.20 13.35 13.10 13.26 1,417,299 +0.07(+0.53%)
Nov 03, 2005 12.93 13.36 12.93 13.19 1,741,230 +0.27(+2.09%)
Nov 02, 2005 12.75 13.02 12.74 12.92 1,698,252 +0.12(+0.94%)
Nov 01, 2005 12.75 12.90 12.60 12.80 901,433 +0.05(+0.39%)
Oct 31, 2005 12.27 12.88 12.27 12.75 2,390,793 +0.48(+3.91%)
Oct 28, 2005 12.29 12.39 12.00 12.27 746,845 +0.07(+0.57%)
Oct 27, 2005 12.40 12.50 12.20 12.20 1,106,461 -0.25(-2.01%)
Oct 26, 2005 12.38 12.95 12.38 12.45 1,875,129 +0.07(+0.57%)
Oct 25, 2005 12.35 12.45 12.21 12.38 1,021,891 -0.05(-0.40%)
Oct 24, 2005 12.43 12.50 12.30 12.43 1,260,664 +0.05(+0.40%)
Oct 21, 2005 12.44 12.58 12.30 12.38 1,185,196 +0.01(+0.08%)
Oct 20, 2005 12.23 12.40 12.18 12.37 1,769,114 +0.19(+1.56%)
Oct 19, 2005 12.35 12.36 11.76 12.18 2,483,457 -0.38(-3.03%)
Oct 18, 2005 12.19 12.68 11.85 12.56 6,151,599 +0.96(+8.28%)
Oct 17, 2005 11.63 11.75 11.29 11.60 2,131,636 -0.06(-0.51%)
Oct 14, 2005 11.94 12.09 11.31 11.66 2,052,629 +0.22(+1.92%)
Oct 13, 2005 10.85 11.78 10.76 11.44 2,645,573 +0.62(+5.73%)
Oct 12, 2005 10.98 11.15 10.75 10.82 1,073,597 -0.13(-1.19%)
Oct 11, 2005 11.20 11.30 10.93 10.95 1,418,710 -0.28(-2.49%)
Oct 10, 2005 11.45 11.62 11.17 11.23 1,043,120 -0.32(-2.77%)
Oct 07, 2005 11.87 11.97 11.46 11.55 915,830 -0.22(-1.87%)
Oct 06, 2005 11.90 11.93 11.61 11.77 1,252,592 +0.00(+0.00%)
Oct 05, 2005 12.16 12.27 11.75 11.77 1,209,138 -0.31(-2.57%)
Oct 04, 2005 12.14 12.58 12.08 12.08 2,036,129 -0.03(-0.25%)
Oct 03, 2005 12.10 12.29 12.02 12.11 1,110,436 +0.01(+0.08%)
Sep 30, 2005 12.30 12.36 12.00 12.10 2,142,864 +0.11(+0.92%)
Sep 29, 2005 12.00 12.18 11.85 11.99 2,378,389 +0.33(+2.83%)
Sep 28, 2005 11.05 12.14 11.02 11.66 3,684,984 +0.58(+5.23%)
Sep 27, 2005 11.05 11.17 10.75 11.08 1,144,638 -0.01(-0.09%)
Sep 26, 2005 11.24 11.32 11.01 11.09 747,993 -0.15(-1.33%)
Sep 23, 2005 11.24 11.31 11.06 11.24 775,309 +0.09(+0.81%)
Sep 22, 2005 11.15 11.50 10.61 11.15 2,562,111 +0.25(+2.29%)
Sep 21, 2005 11.23 11.31 10.85 10.90 1,291,847 -0.38(-3.37%)
Sep 20, 2005 11.40 11.57 11.23 11.28 1,160,991 -0.12(-1.05%)
Sep 19, 2005 11.73 11.74 11.40 11.40 1,197,979 -0.39(-3.31%)
Sep 16, 2005 11.63 11.97 11.63 11.79 1,520,619 +0.14(+1.20%)
Sep 15, 2005 11.75 11.95 11.55 11.65 2,129,140 -0.50(-4.12%)
Sep 14, 2005 12.33 12.65 12.09 12.15 2,363,800 -0.11(-0.90%)
Sep 13, 2005 12.10 12.74 12.03 12.26 3,613,733 +0.08(+0.66%)
Sep 12, 2005 11.37 12.73 11.10 12.18 6,884,736 +0.78(+6.84%)
Sep 09, 2005 12.00 12.15 11.37 11.40 5,609,269 -0.93(-7.54%)
Sep 08, 2005 10.27 12.54 10.27 12.33 13,935,396 +2.03(+19.71%)
Sep 07, 2005 10.33 10.33 10.25 10.30 658,462 +0.00(+0.00%)
Sep 06, 2005 10.28 10.40 10.25 10.30 763,730 +0.01(+0.10%)
Sep 02, 2005 10.28 10.36 10.22 10.29 889,923 -0.02(-0.19%)
Sep 01, 2005 10.49 10.55 10.28 10.31 1,277,766 -0.17(-1.62%)
Aug 31, 2005 10.50 10.60 10.41 10.48 2,173,953 -0.07(-0.66%)
Aug 30, 2005 10.69 10.76 10.45 10.55 1,905,398 -0.21(-1.95%)
Aug 29, 2005 10.84 10.93 10.63 10.76 1,353,296 -0.13(-1.19%)
Aug 26, 2005 11.01 11.17 10.83 10.89 1,386,854 -0.15(-1.36%)
Aug 25, 2005 11.19 11.27 10.98 11.04 1,201,222 -0.17(-1.52%)
Aug 24, 2005 11.26 11.40 11.12 11.21 1,442,643 -0.05(-0.44%)
Aug 23, 2005 11.45 11.50 11.25 11.26 1,095,674 -0.25(-2.17%)
Aug 22, 2005 11.63 11.66 11.45 11.51 1,325,725 -0.06(-0.52%)
Aug 19, 2005 11.31 11.63 11.30 11.57 1,528,213 +0.27(+2.39%)
Aug 18, 2005 11.50 11.55 11.30 11.30 1,074,021 -0.20(-1.74%)
Aug 17, 2005 11.57 11.73 11.50 11.50 2,491,550 -0.14(-1.20%)
Aug 16, 2005 11.78 11.80 11.57 11.64 1,232,306 -0.22(-1.85%)
Aug 15, 2005 11.98 11.99 11.68 11.86 2,027,866 -0.13(-1.08%)
Aug 12, 2005 12.24 12.34 11.95 11.99 1,540,125 -0.31(-2.52%)
Aug 11, 2005 12.20 12.37 12.16 12.30 1,120,274 +0.07(+0.57%)
Aug 10, 2005 12.38 12.51 12.15 12.23 1,357,519 -0.09(-0.73%)
Aug 09, 2005 12.38 12.51 12.29 12.32 1,063,791 +0.02(+0.16%)
Aug 08, 2005 12.52 12.65 12.28 12.30 1,138,461 -0.25(-1.99%)
Aug 05, 2005 12.83 13.10 12.55 12.55 1,534,968 -0.28(-2.18%)
Aug 04, 2005 12.85 12.92 12.80 12.83 924,859 -0.11(-0.85%)
Aug 03, 2005 13.02 13.10 12.87 12.94 1,268,915 -0.09(-0.69%)
Aug 02, 2005 13.11 13.20 12.96 13.03 1,080,433 -0.13(-0.99%)
Aug 01, 2005 13.11 13.29 13.10 13.16 867,976 +0.02(+0.15%)
Jul 29, 2005 13.25 13.28 13.12 13.14 1,082,935 -0.12(-0.90%)
Jul 28, 2005 13.23 13.35 13.17 13.26 836,215 +0.03(+0.23%)
Jul 27, 2005 13.24 13.30 13.12 13.23 1,122,189 -0.02(-0.15%)
Jul 26, 2005 13.21 13.57 13.21 13.25 1,124,963 -0.03(-0.23%)
Jul 25, 2005 13.40 13.47 13.25 13.28 1,268,396 -0.17(-1.26%)
Jul 22, 2005 13.50 13.59 13.35 13.45 1,071,253 -0.01(-0.07%)
Jul 21, 2005 13.66 13.69 13.44 13.46 1,245,121 -0.20(-1.46%)
Jul 20, 2005 13.11 13.68 13.10 13.66 2,635,289 +0.51(+3.88%)
Jul 19, 2005 13.30 13.42 13.15 13.15 1,649,670 -0.12(-0.90%)
Jul 18, 2005 13.60 13.60 13.23 13.27 1,837,655 -0.35(-2.57%)
Jul 15, 2005 13.84 14.05 13.45 13.62 3,692,852 -1.02(-6.97%)
Jul 14, 2005 14.30 14.65 14.15 14.64 2,043,592 +0.49(+3.46%)
Jul 13, 2005 14.06 14.20 13.97 14.15 810,938 +0.06(+0.43%)
Jul 12, 2005 14.10 14.32 13.99 14.09 927,303 +0.01(+0.07%)
Jul 11, 2005 13.93 14.10 13.79 14.08 878,726 +0.16(+1.15%)
Jul 08, 2005 13.77 13.92 13.57 13.92 1,098,741 +0.45(+3.34%)
Jul 07, 2005 13.45 13.56 13.35 13.47 595,261 -0.13(-0.96%)
Jul 06, 2005 13.51 13.73 13.40 13.60 613,871 +0.09(+0.67%)
Jul 05, 2005 13.32 13.66 13.30 13.51 1,012,100 +0.21(+1.58%)
Jul 01, 2005 13.38 13.47 13.15 13.30 836,700 -0.08(-0.60%)
Jun 30, 2005 13.60 13.74 13.37 13.38 829,969 -0.19(-1.40%)
Jun 29, 2005 13.61 13.71 13.47 13.57 541,659 -0.10(-0.73%)
Jun 28, 2005 13.21 13.73 13.21 13.67 1,008,668 +0.34(+2.55%)
Jun 27, 2005 13.82 13.88 13.16 13.33 1,841,054 -0.49(-3.55%)
Jun 24, 2005 14.15 14.26 13.81 13.82 6,465,077 -0.49(-3.42%)
Jun 23, 2005 14.26 14.45 14.16 14.31 778,829 +0.01(+0.07%)
Jun 22, 2005 14.45 14.57 14.26 14.30 1,364,429 -0.14(-0.97%)
Jun 21, 2005 14.56 14.75 14.41 14.44 662,874 -0.11(-0.76%)
Jun 20, 2005 14.50 14.65 14.50 14.55 557,368 -0.05(-0.34%)
Jun 17, 2005 14.73 14.85 14.53 14.60 689,066 -0.12(-0.82%)
Jun 16, 2005 14.73 14.88 14.61 14.72 826,337 -0.01(-0.07%)
Jun 15, 2005 14.86 15.02 14.52 14.73 1,534,176 +0.22(+1.52%)
Jun 14, 2005 14.48 14.67 14.33 14.51 732,108 +0.13(+0.90%)
Jun 13, 2005 14.30 14.50 14.20 14.38 1,047,494 -0.28(-1.91%)
Jun 10, 2005 14.71 14.82 14.55 14.66 701,816 -0.13(-0.88%)
Jun 09, 2005 14.66 14.85 14.46 14.79 780,450 +0.17(+1.16%)
Jun 08, 2005 14.86 15.00 14.54 14.62 1,142,345 -0.13(-0.88%)
Jun 07, 2005 15.09 15.37 14.49 14.75 3,734,662 -0.92(-5.87%)
Jun 06, 2005 15.48 16.14 15.46 15.67 1,717,562 +0.10(+0.64%)
Jun 03, 2005 15.44 15.90 15.25 15.57 1,410,983 +0.13(+0.84%)
Jun 02, 2005 15.25 15.48 15.18 15.44 764,896 +0.18(+1.18%)
Jun 01, 2005 15.30 15.51 15.14 15.26 945,993 -0.08(-0.52%)
May 31, 2005 15.25 15.53 15.25 15.34 895,928 +0.03(+0.20%)
May 27, 2005 15.40 15.41 15.15 15.31 651,443 -0.08(-0.52%)
May 26, 2005 15.36 15.70 15.27 15.39 1,874,205 +0.33(+2.19%)
May 25, 2005 15.16 15.21 14.88 15.06 1,000,240 -0.23(-1.50%)
May 24, 2005 15.42 15.42 15.18 15.29 728,000 -0.04(-0.26%)
May 23, 2005 15.20 15.50 15.01 15.33 1,470,795 +0.14(+0.92%)
May 20, 2005 15.25 15.37 15.02 15.19 1,173,934 -0.14(-0.91%)
May 19, 2005 14.82 15.71 14.80 15.33 2,900,687 +0.53(+3.58%)
May 18, 2005 14.79 14.90 14.55 14.80 1,109,800 -0.02(-0.13%)
May 17, 2005 14.91 14.96 14.65 14.82 1,115,882 +0.06(+0.41%)
May 16, 2005 14.90 14.97 14.45 14.76 1,704,848 -0.26(-1.73%)
May 13, 2005 14.00 15.24 13.98 15.02 3,914,477 +1.09(+7.82%)
May 12, 2005 14.15 14.28 13.85 13.93 835,109 -0.31(-2.18%)
May 11, 2005 13.95 14.30 13.88 14.24 877,342 +0.29(+2.08%)
May 10, 2005 14.04 14.16 13.78 13.95 929,680 -0.23(-1.62%)
May 09, 2005 14.12 14.24 13.98 14.18 443,447 +0.00(+0.00%)
May 06, 2005 14.16 14.21 13.98 14.18 537,585 +0.07(+0.50%)
May 05, 2005 14.19 14.34 14.06 14.11 612,870 -0.13(-0.91%)
May 04, 2005 14.30 14.31 14.01 14.24 881,335 +0.00(+0.00%)
May 03, 2005 14.09 14.25 13.88 14.24 1,066,880 +0.06(+0.42%)
May 02, 2005 14.32 14.34 14.02 14.18 867,551 -0.04(-0.28%)
Apr 29, 2005 14.50 14.61 14.01 14.22 1,012,040 -0.20(-1.39%)
Apr 28, 2005 14.60 14.79 14.37 14.42 779,529 -0.24(-1.64%)
Apr 27, 2005 14.84 14.84 14.48 14.66 788,326 -0.04(-0.27%)
Apr 26, 2005 14.65 14.90 14.43 14.70 1,094,338 +0.00(+0.00%)
Apr 25, 2005 14.65 15.00 14.42 14.70 1,987,511 +0.34(+2.37%)
Apr 22, 2005 14.60 14.63 14.05 14.36 1,904,976 -0.13(-0.90%)
Apr 21, 2005 13.55 14.85 13.53 14.49 2,995,625 +1.03(+7.65%)
Apr 20, 2005 13.90 13.94 13.35 13.46 996,868 -0.19(-1.39%)
Apr 19, 2005 13.42 13.70 13.35 13.65 1,089,321 +0.23(+1.71%)
Apr 18, 2005 13.70 13.82 13.26 13.42 1,481,111 -0.36(-2.61%)
Apr 15, 2005 13.80 14.16 13.55 13.78 2,117,565 -0.27(-1.92%)
Apr 14, 2005 14.27 14.31 13.75 14.05 2,555,294 +0.30(+2.18%)
Apr 13, 2005 13.91 13.97 13.75 13.75 800,241 -0.22(-1.57%)
Apr 12, 2005 13.95 14.04 13.70 13.97 998,222 -0.03(-0.21%)
Apr 11, 2005 14.22 14.32 14.00 14.00 950,631 -0.20(-1.41%)
Apr 08, 2005 14.13 14.33 14.08 14.20 985,764 +0.01(+0.07%)
Apr 07, 2005 14.12 14.30 14.06 14.19 687,877 +0.02(+0.14%)
Apr 06, 2005 14.25 14.37 14.12 14.17 799,352 -0.09(-0.63%)
Apr 05, 2005 14.59 14.74 14.12 14.26 1,101,499 -0.25(-1.72%)
Apr 04, 2005 14.77 14.90 14.39 14.51 1,008,714 -0.35(-2.36%)
Apr 01, 2005 15.11 15.24 14.70 14.86 859,301 -0.21(-1.39%)
Mar 31, 2005 15.40 15.44 15.04 15.07 1,005,436 -0.28(-1.82%)
Mar 30, 2005 15.46 15.77 14.98 15.35 1,430,465 +0.37(+2.47%)
Mar 29, 2005 15.23 15.45 14.86 14.98 1,408,921 -0.22(-1.45%)
Mar 28, 2005 15.74 15.80 15.17 15.20 1,523,885 -0.41(-2.63%)
Mar 24, 2005 16.00 16.18 15.52 15.61 1,502,114 -0.24(-1.51%)
Mar 23, 2005 15.53 16.24 15.30 15.85 2,631,082 +0.20(+1.28%)
Mar 22, 2005 16.95 17.05 15.51 15.65 6,110,093 -1.38(-8.10%)
Mar 21, 2005 15.20 18.98 14.76 17.03 18,064,172 +3.91(+29.80%)
Mar 18, 2005 13.63 13.63 12.95 13.12 1,551,155 -0.45(-3.32%)
Mar 17, 2005 13.40 13.73 13.36 13.57 954,610 +0.06(+0.44%)
Mar 16, 2005 13.57 13.92 13.51 13.51 1,385,553 -0.24(-1.75%)
Mar 15, 2005 14.17 14.19 13.56 13.75 1,617,065 -0.26(-1.86%)
Mar 14, 2005 14.11 14.16 13.94 14.01 1,131,030 +0.01(+0.07%)
Mar 11, 2005 14.33 14.38 13.95 14.00 1,572,760 -0.30(-2.10%)
Mar 10, 2005 14.54 14.56 14.03 14.30 1,742,543 -0.25(-1.72%)
Mar 09, 2005 14.68 14.87 14.47 14.55 1,803,125 -0.17(-1.15%)
Mar 08, 2005 15.12 15.26 14.64 14.72 1,908,562 -0.46(-3.03%)
Mar 07, 2005 15.09 15.36 15.05 15.18 1,874,219 +0.02(+0.13%)
Mar 04, 2005 15.34 15.39 15.04 15.16 1,368,575 -0.03(-0.20%)
Mar 03, 2005 15.68 15.75 15.12 15.19 2,240,255 -0.26(-1.68%)
Mar 02, 2005 15.07 15.61 14.75 15.45 7,434,368 -1.71(-9.97%)
Mar 01, 2005 17.64 17.77 17.01 17.16 2,499,706 -0.41(-2.33%)
Feb 28, 2005 17.50 18.01 17.44 17.57 1,344,918 -0.13(-0.73%)
Feb 25, 2005 17.82 17.99 17.53 17.70 1,277,236 -0.07(-0.39%)
Feb 24, 2005 17.70 17.91 17.35 17.77 1,279,253 +0.03(+0.17%)
Feb 23, 2005 18.20 18.23 17.33 17.74 1,787,932 -0.24(-1.33%)
Feb 22, 2005 18.01 18.50 17.67 17.98 2,700,582 +0.37(+2.10%)
Feb 18, 2005 17.82 18.09 17.50 17.61 1,652,090 -0.21(-1.18%)
Feb 17, 2005 18.32 18.60 17.80 17.82 1,660,172 -0.41(-2.25%)
Feb 16, 2005 18.37 18.64 17.80 18.23 1,931,063 -0.19(-1.03%)
Feb 15, 2005 18.70 18.84 18.30 18.42 1,801,147 -0.29(-1.55%)
Feb 14, 2005 18.88 19.09 18.59 18.71 1,887,513 +0.50(+2.75%)
Feb 11, 2005 17.98 18.37 17.70 18.21 1,302,997 +0.29(+1.62%)
Feb 10, 2005 18.07 18.27 17.66 17.92 1,461,910 -0.05(-0.28%)
Feb 09, 2005 18.93 18.99 17.91 17.97 2,206,265 -0.68(-3.65%)
Feb 08, 2005 17.81 18.85 17.75 18.65 4,179,276 +1.15(+6.57%)
Feb 07, 2005 17.65 17.79 17.41 17.50 1,212,280 -0.21(-1.19%)
Feb 04, 2005 17.34 17.79 17.23 17.71 1,677,121 +0.19(+1.08%)
Feb 03, 2005 17.79 17.79 17.01 17.52 2,862,477 -0.22(-1.24%)
Feb 02, 2005 17.84 17.99 17.58 17.74 1,754,844 -0.09(-0.50%)
Feb 01, 2005 18.10 18.15 17.71 17.83 1,199,742 -0.21(-1.16%)
Jan 31, 2005 18.14 18.22 17.91 18.04 1,449,027 +0.18(+1.01%)
Jan 28, 2005 18.03 18.16 17.53 17.86 1,857,910 -0.14(-0.78%)
Jan 27, 2005 18.06 18.13 17.75 18.00 7,283,829 -0.51(-2.76%)
Jan 26, 2005 18.61 18.68 18.13 18.51 1,577,018 +0.20(+1.09%)
Jan 25, 2005 18.49 18.70 18.11 18.31 2,023,910 +0.24(+1.33%)
Jan 24, 2005 19.00 19.33 17.96 18.07 3,274,888 -0.87(-4.59%)
Jan 21, 2005 20.44 20.53 18.83 18.94 4,460,424 -1.21(-6.00%)
Jan 20, 2005 21.58 21.74 20.07 20.15 13,798,735 +2.30(+12.89%)
Jan 19, 2005 20.26 20.27 17.78 17.85 9,546,153 -3.46(-16.24%)
Jan 18, 2005 20.89 21.35 20.33 21.31 2,607,884 +0.17(+0.80%)
Jan 14, 2005 21.24 21.50 21.05 21.14 943,971 -0.13(-0.61%)
Jan 13, 2005 21.25 21.87 20.91 21.27 1,511,449 +0.06(+0.28%)
Jan 12, 2005 20.66 21.36 20.63 21.21 1,166,923 +0.46(+2.22%)
Jan 11, 2005 21.29 21.46 20.32 20.75 1,811,219 -0.76(-3.53%)
Jan 10, 2005 21.42 21.90 21.01 21.51 1,332,738 +0.09(+0.42%)
Jan 07, 2005 21.73 21.84 21.09 21.42 1,856,199 -0.25(-1.15%)
Jan 06, 2005 22.33 22.45 21.51 21.67 2,037,482 -0.39(-1.77%)
Jan 05, 2005 22.47 22.78 21.82 22.06 3,330,505 +0.58(+2.70%)
Jan 04, 2005 22.90 22.93 20.34 21.48 4,733,662 -1.40(-6.12%)
Jan 03, 2005 23.75 23.79 22.70 22.88 1,882,932 -0.12(-0.52%)
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%)
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.