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

Sei Investments Company (NQ: SEIC )

68.19 +0.46 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2005 6.707 6.789 6.618 6.771 904,209 +0.14(+2.05%)
Apr 28, 2005 6.657 6.775 6.583 6.634 843,741 -0.12(-1.83%)
Apr 27, 2005 6.610 6.843 6.537 6.758 886,768 +0.01(+0.18%)
Apr 26, 2005 6.989 6.993 6.744 6.746 757,798 -0.17(-2.48%)
Apr 25, 2005 6.758 6.967 6.707 6.917 444,037 +0.16(+2.32%)
Apr 22, 2005 7.012 7.039 6.707 6.760 685,133 -0.24(-3.39%)
Apr 21, 2005 6.899 7.000 6.810 6.998 801,457 +0.20(+2.91%)
Apr 20, 2005 6.977 6.979 6.797 6.799 1,019,964 -0.16(-2.25%)
Apr 19, 2005 6.880 6.969 6.868 6.956 549,492 +0.07(+1.05%)
Apr 18, 2005 6.795 6.967 6.752 6.884 572,052 +0.05(+0.72%)
Apr 15, 2005 6.936 7.031 6.793 6.835 707,477 -0.13(-1.87%)
Apr 14, 2005 7.128 7.150 6.965 6.965 688,409 -0.13(-1.79%)
Apr 13, 2005 7.161 7.247 7.045 7.091 520,620 -0.11(-1.56%)
Apr 12, 2005 7.223 7.258 7.062 7.204 1,086,126 -0.05(-0.74%)
Apr 11, 2005 7.383 7.412 7.223 7.258 931,615 -0.14(-1.87%)
Apr 08, 2005 7.408 7.474 7.336 7.396 715,708 -0.03(-0.39%)
Apr 07, 2005 7.419 7.524 7.365 7.425 636,288 +0.03(+0.36%)
Apr 06, 2005 7.423 7.487 7.386 7.398 389,132 +0.01(+0.08%)
Apr 05, 2005 7.414 7.435 7.328 7.392 543,052 -0.04(-0.58%)
Apr 04, 2005 7.326 7.435 7.301 7.435 788,577 +0.07(+1.01%)
Apr 01, 2005 7.466 7.565 7.322 7.361 915,163 -0.10(-1.36%)
Mar 31, 2005 7.414 7.489 7.359 7.462 979,718 +0.01(+0.14%)
Mar 30, 2005 7.445 7.530 7.383 7.452 982,362 +0.06(+0.75%)
Mar 29, 2005 7.371 7.526 7.363 7.396 1,062,623 -0.01(-0.08%)
Mar 28, 2005 7.423 7.487 7.367 7.402 736,638 -0.02(-0.31%)
Mar 24, 2005 7.452 7.559 7.425 7.425 593,566 -0.04(-0.47%)
Mar 23, 2005 7.573 7.615 7.452 7.460 769,997 -0.13(-1.71%)
Mar 22, 2005 7.666 7.732 7.573 7.590 778,001 -0.11(-1.42%)
Mar 21, 2005 7.730 7.825 7.608 7.699 953,579 +0.04(+0.51%)
Mar 18, 2005 7.606 7.728 7.584 7.660 3,033,526 +0.03(+0.38%)
Mar 17, 2005 7.602 7.674 7.534 7.631 642,471 -0.00(-0.03%)
Mar 16, 2005 7.594 7.679 7.544 7.633 904,805 -0.02(-0.22%)
Mar 15, 2005 7.738 7.809 7.650 7.650 1,318,642 -0.06(-0.75%)
Mar 14, 2005 7.470 7.714 7.470 7.707 1,074,990 +0.18(+2.36%)
Mar 11, 2005 7.530 7.656 7.474 7.530 636,043 -0.03(-0.44%)
Mar 10, 2005 7.569 7.615 7.450 7.563 547,541 -0.02(-0.24%)
Mar 09, 2005 7.610 7.658 7.544 7.582 527,814 -0.07(-0.92%)
Mar 08, 2005 7.745 7.751 7.582 7.652 922,882 -0.08(-1.09%)
Mar 07, 2005 7.699 7.825 7.679 7.736 856,316 +0.00(+0.03%)
Mar 04, 2005 7.643 7.786 7.643 7.734 422,523 +0.09(+1.19%)
Mar 03, 2005 7.802 7.809 7.577 7.643 623,315 -0.13(-1.67%)
Mar 02, 2005 7.745 7.842 7.685 7.773 750,245 -0.02(-0.32%)
Mar 01, 2005 7.646 7.815 7.610 7.798 1,076,676 +0.17(+2.25%)
Feb 28, 2005 7.582 7.658 7.546 7.627 749,635 +0.01(+0.11%)
Feb 25, 2005 7.503 7.629 7.423 7.619 781,182 +0.09(+1.18%)
Feb 24, 2005 7.338 7.534 7.338 7.530 804,147 +0.14(+1.87%)
Feb 23, 2005 7.396 7.437 7.322 7.392 904,967 -0.01(-0.11%)
Feb 22, 2005 7.511 7.596 7.381 7.400 688,016 -0.15(-2.00%)
Feb 18, 2005 7.594 7.613 7.534 7.551 608,225 -0.02(-0.25%)
Feb 17, 2005 7.635 7.679 7.555 7.569 596,003 -0.11(-1.37%)
Feb 16, 2005 7.666 7.714 7.617 7.674 716,658 -0.03(-0.38%)
Feb 15, 2005 7.544 7.751 7.495 7.703 1,279,239 +0.13(+1.72%)
Feb 14, 2005 7.491 7.658 7.487 7.573 1,189,580 +0.06(+0.74%)
Feb 11, 2005 7.435 7.534 7.342 7.518 2,178,496 +0.08(+1.08%)
Feb 10, 2005 7.429 7.532 7.425 7.437 1,508,165 -0.03(-0.36%)
Feb 09, 2005 7.582 7.610 7.414 7.464 1,175,485 -0.17(-2.22%)
Feb 08, 2005 7.695 7.732 7.592 7.633 1,522,182 -0.03(-0.43%)
Feb 07, 2005 7.743 7.767 7.590 7.666 1,807,131 -0.02(-0.30%)
Feb 04, 2005 7.511 7.751 7.483 7.689 1,537,829 +0.21(+2.79%)
Feb 03, 2005 7.788 7.842 7.346 7.480 1,222,459 -0.29(-3.77%)
Feb 02, 2005 7.769 7.790 7.658 7.773 921,606 +0.03(+0.37%)
Feb 01, 2005 7.736 7.745 7.643 7.745 924,181 +0.04(+0.46%)
Jan 31, 2005 7.501 7.722 7.501 7.710 1,748,035 +0.20(+2.67%)
Jan 28, 2005 7.586 7.604 7.456 7.509 1,180,079 -0.07(-0.93%)
Jan 27, 2005 7.604 7.652 7.546 7.580 1,154,095 -0.06(-0.73%)
Jan 26, 2005 7.610 7.699 7.586 7.635 982,425 -0.01(-0.13%)
Jan 25, 2005 7.685 7.778 7.615 7.646 799,776 +0.01(+0.16%)
Jan 24, 2005 7.928 7.957 7.621 7.633 1,387,467 -0.21(-2.73%)
Jan 21, 2005 7.937 7.982 7.835 7.848 725,071 -0.02(-0.29%)
Jan 20, 2005 7.934 7.934 7.811 7.870 642,978 -0.05(-0.63%)
Jan 19, 2005 8.089 8.128 7.908 7.920 931,518 -0.18(-2.24%)
Jan 18, 2005 8.048 8.128 7.910 8.102 1,325,632 +0.14(+1.76%)
Jan 14, 2005 7.840 7.984 7.773 7.961 1,472,360 +0.20(+2.58%)
Jan 13, 2005 7.941 7.965 7.751 7.761 1,024,715 -0.15(-1.85%)
Jan 12, 2005 7.821 7.941 7.798 7.908 2,146,723 +0.09(+1.16%)
Jan 11, 2005 7.949 7.974 7.790 7.817 1,196,151 -0.17(-2.09%)
Jan 10, 2005 7.965 8.048 7.928 7.984 815,191 -0.06(-0.77%)
Jan 07, 2005 8.075 8.089 7.908 8.046 975,049 +0.05(+0.57%)
Jan 06, 2005 8.234 8.281 7.986 8.000 2,035,853 -0.24(-2.91%)
Jan 05, 2005 8.258 8.345 8.182 8.240 922,194 -0.08(-0.99%)
Jan 04, 2005 8.444 8.500 8.296 8.322 1,064,355 -0.11(-1.27%)
Jan 03, 2005 8.613 8.667 8.376 8.430 1,355,076 -0.22(-2.58%)
Dec 31, 2004 8.615 8.743 8.512 8.653 632,881 -0.03(-0.38%)
Dec 30, 2004 8.741 8.762 8.605 8.686 674,072 -0.08(-0.94%)
Dec 29, 2004 8.739 8.818 8.721 8.768 702,178 -0.02(-0.28%)
Dec 28, 2004 8.731 8.793 8.646 8.793 711,628 +0.13(+1.48%)
Dec 27, 2004 8.801 8.851 8.595 8.665 485,564 -0.13(-1.52%)
Dec 23, 2004 8.578 8.855 8.566 8.799 762,026 +0.16(+1.86%)
Dec 22, 2004 8.766 8.766 8.634 8.638 813,151 -0.10(-1.11%)
Dec 21, 2004 8.617 8.781 8.595 8.735 924,608 +0.09(+1.07%)
Dec 20, 2004 8.760 8.803 8.609 8.642 761,541 -0.08(-0.97%)
Dec 17, 2004 8.556 8.756 8.483 8.727 1,305,742 +0.15(+1.71%)
Dec 16, 2004 8.811 8.811 8.457 8.580 1,361,955 -0.20(-2.30%)
Dec 15, 2004 8.892 8.900 8.669 8.783 1,199,858 -0.11(-1.23%)
Dec 14, 2004 8.706 8.962 8.644 8.892 1,239,837 +0.16(+1.80%)
Dec 13, 2004 8.667 8.772 8.589 8.735 970,886 +0.11(+1.32%)
Dec 10, 2004 8.523 8.679 8.452 8.622 804,186 +0.08(+0.89%)
Dec 09, 2004 8.502 8.582 8.384 8.545 651,538 +0.08(+0.90%)
Dec 08, 2004 8.426 8.549 8.357 8.469 1,086,220 +0.11(+1.31%)
Dec 07, 2004 8.380 8.469 8.360 8.360 1,026,373 -0.04(-0.42%)
Dec 06, 2004 8.182 8.405 8.164 8.395 846,588 +0.20(+2.42%)
Dec 03, 2004 8.232 8.302 8.139 8.197 736,342 -0.01(-0.18%)
Dec 02, 2004 8.306 8.395 8.172 8.211 966,283 -0.08(-1.00%)
Dec 01, 2004 8.139 8.327 8.075 8.294 931,392 +0.22(+2.76%)
Nov 30, 2004 8.052 8.147 8.000 8.071 1,209,307 -0.01(-0.08%)
Nov 29, 2004 8.017 8.149 8.000 8.077 895,047 +0.03(+0.33%)
Nov 26, 2004 8.081 8.126 8.013 8.050 182,207 +0.00(+0.03%)
Nov 24, 2004 8.073 8.085 7.972 8.048 481,687 +0.03(+0.36%)
Nov 23, 2004 7.904 8.048 7.730 8.019 871,302 +0.13(+1.70%)
Nov 22, 2004 7.945 7.947 7.827 7.885 1,203,492 -0.09(-1.14%)
Nov 19, 2004 8.029 8.093 7.914 7.976 802,490 -0.09(-1.10%)
Nov 18, 2004 8.036 8.087 7.976 8.064 844,892 -0.00(-0.04%)
Nov 17, 2004 7.945 8.201 7.945 8.068 976,944 +0.10(+1.26%)
Nov 16, 2004 7.947 8.000 7.870 7.967 1,131,530 -0.02(-0.21%)
Nov 15, 2004 8.108 8.141 7.951 7.984 1,959,219 -0.07(-0.90%)
Nov 12, 2004 7.868 8.062 7.813 8.056 1,713,771 +0.18(+2.33%)
Nov 11, 2004 7.807 7.873 7.660 7.873 1,223,845 +0.00(+0.03%)
Nov 10, 2004 7.930 7.978 7.862 7.870 1,690,268 -0.07(-0.88%)
Nov 09, 2004 7.957 8.011 7.835 7.941 3,248,001 -0.17(-2.09%)
Nov 08, 2004 8.034 8.116 7.978 8.110 1,430,041 +0.08(+0.98%)
Nov 05, 2004 7.914 8.040 7.854 8.031 1,758,839 +0.17(+2.15%)
Nov 04, 2004 7.635 7.883 7.580 7.862 1,618,064 +0.23(+2.97%)
Nov 03, 2004 7.485 7.635 7.468 7.635 1,900,825 +0.23(+3.09%)
Nov 02, 2004 7.344 7.480 7.344 7.406 760,330 +0.08(+1.04%)
Nov 01, 2004 7.404 7.441 7.291 7.330 1,277,151 -0.10(-1.31%)
Oct 29, 2004 7.435 7.441 7.348 7.427 747,003 +0.01(+0.08%)
Oct 28, 2004 7.365 7.464 7.317 7.421 1,028,796 -0.01(-0.11%)
Oct 27, 2004 7.286 7.456 7.266 7.429 797,159 +0.09(+1.27%)
Oct 26, 2004 7.262 7.445 7.245 7.336 1,381,339 +0.09(+1.28%)
Oct 25, 2004 7.123 7.262 7.029 7.243 1,123,049 +0.13(+1.86%)
Oct 22, 2004 7.183 7.235 7.105 7.111 541,293 -0.11(-1.57%)
Oct 21, 2004 7.109 7.233 7.109 7.225 720,593 +0.11(+1.51%)
Oct 20, 2004 6.932 7.130 6.927 7.117 1,352,748 +0.15(+2.22%)
Oct 19, 2004 7.194 7.196 6.934 6.963 1,946,135 -0.00(-0.03%)
Oct 18, 2004 6.946 7.016 6.890 6.965 369,988 -0.02(-0.32%)
Oct 15, 2004 6.919 7.076 6.851 6.987 710,901 +0.10(+1.47%)
Oct 14, 2004 6.996 7.008 6.861 6.886 515,609 -0.07(-0.98%)
Oct 13, 2004 7.086 7.123 6.936 6.954 689,821 -0.14(-1.98%)
Oct 12, 2004 7.117 7.161 7.018 7.095 725,197 -0.07(-0.92%)
Oct 11, 2004 7.117 7.179 7.088 7.161 704,117 +0.03(+0.46%)
Oct 08, 2004 7.229 7.270 7.053 7.128 1,132,741 -0.11(-1.48%)
Oct 07, 2004 7.303 7.305 7.181 7.235 970,160 -0.06(-0.88%)
Oct 06, 2004 7.192 7.301 7.080 7.299 1,279,574 +0.06(+0.77%)
Oct 05, 2004 7.187 7.247 7.179 7.243 1,576,389 +0.02(+0.29%)
Oct 04, 2004 7.140 7.239 7.140 7.223 1,161,333 +0.08(+1.10%)
Oct 01, 2004 6.971 7.160 6.932 7.144 1,021,769 +0.19(+2.79%)
Sep 30, 2004 7.000 7.049 6.923 6.950 940,842 -0.07(-1.03%)
Sep 29, 2004 6.857 7.051 6.857 7.022 1,056,175 +0.09(+1.25%)
Sep 28, 2004 6.773 6.963 6.723 6.936 1,131,045 +0.20(+3.03%)
Sep 27, 2004 6.901 6.989 6.725 6.731 1,281,270 -0.20(-2.83%)
Sep 24, 2004 6.954 6.993 6.870 6.927 679,887 +0.00(+0.03%)
Sep 23, 2004 6.965 6.971 6.818 6.925 1,071,198 -0.01(-0.09%)
Sep 22, 2004 7.130 7.134 6.917 6.932 1,007,958 -0.26(-3.67%)
Sep 21, 2004 7.018 7.208 7.018 7.196 834,957 +0.14(+2.05%)
Sep 20, 2004 7.156 7.212 6.996 7.051 726,166 -0.12(-1.61%)
Sep 17, 2004 7.200 7.223 7.086 7.167 707,751 -0.05(-0.66%)
Sep 16, 2004 7.018 7.216 6.998 7.214 858,218 +0.20(+2.79%)
Sep 15, 2004 7.128 7.154 6.985 7.018 579,818 -0.12(-1.62%)
Sep 14, 2004 7.053 7.206 7.047 7.134 869,364 +0.03(+0.44%)
Sep 13, 2004 7.016 7.130 6.993 7.103 892,867 +0.09(+1.35%)
Sep 10, 2004 6.863 7.014 6.863 7.008 514,155 +0.08(+1.16%)
Sep 09, 2004 6.878 6.975 6.820 6.927 1,021,769 +0.07(+1.05%)
Sep 08, 2004 6.901 6.944 6.822 6.855 526,270 -0.06(-0.84%)
Sep 07, 2004 6.855 7.012 6.830 6.913 791,828 +0.07(+1.09%)
Sep 03, 2004 6.909 7.006 6.787 6.839 904,012 -0.12(-1.72%)
Sep 02, 2004 6.789 6.977 6.789 6.958 511,732 +0.11(+1.66%)
Sep 01, 2004 6.738 6.859 6.711 6.845 938,661 +0.10(+1.50%)
Aug 31, 2004 6.537 6.785 6.537 6.744 1,251,952 +0.20(+3.06%)
Aug 30, 2004 6.626 6.626 6.480 6.544 434,197 -0.05(-0.69%)
Aug 27, 2004 6.603 6.661 6.575 6.589 617,616 -0.04(-0.56%)
Aug 26, 2004 6.692 6.705 6.581 6.626 465,211 -0.08(-1.17%)
Aug 25, 2004 6.616 6.781 6.556 6.705 746,761 +0.13(+2.01%)
Aug 24, 2004 6.589 6.636 6.525 6.572 1,050,602 +0.01(+0.22%)
Aug 23, 2004 6.661 6.694 6.558 6.558 834,715 -0.09(-1.37%)
Aug 20, 2004 6.589 6.665 6.527 6.649 552,196 +0.05(+0.69%)
Aug 19, 2004 6.537 6.603 6.517 6.603 696,605 +0.03(+0.44%)
Aug 18, 2004 6.399 6.593 6.310 6.575 739,492 +0.17(+2.61%)
Aug 17, 2004 6.399 6.492 6.385 6.407 870,818 +0.00(+0.03%)
Aug 16, 2004 6.207 6.473 6.141 6.405 1,084,766 +0.21(+3.43%)
Aug 13, 2004 6.191 6.246 6.162 6.193 552,923 +0.03(+0.50%)
Aug 12, 2004 6.244 6.325 6.158 6.162 696,363 -0.12(-1.94%)
Aug 11, 2004 6.211 6.339 6.187 6.284 1,064,171 +0.00(+0.00%)
Aug 10, 2004 6.129 6.310 6.129 6.284 840,530 +0.13(+2.18%)
Aug 09, 2004 6.273 6.294 6.135 6.149 1,438,521 -0.09(-1.42%)
Aug 06, 2004 6.317 6.337 6.209 6.238 1,617,337 -0.09(-1.50%)
Aug 05, 2004 6.430 6.430 6.331 6.333 931,877 -0.06(-0.97%)
Aug 04, 2004 6.473 6.484 6.325 6.395 1,153,821 -0.06(-0.93%)
Aug 03, 2004 6.457 6.504 6.395 6.455 1,288,297 +0.04(+0.68%)
Aug 02, 2004 6.376 6.412 6.261 6.412 904,982 +0.08(+1.30%)
Jul 30, 2004 6.335 6.391 6.282 6.329 977,429 -0.04(-0.68%)
Jul 29, 2004 6.249 6.424 6.232 6.372 1,514,118 +0.09(+1.51%)
Jul 28, 2004 6.364 6.424 6.222 6.277 994,632 -0.13(-2.03%)
Jul 27, 2004 6.321 6.422 6.271 6.407 1,025,161 +0.14(+2.31%)
Jul 26, 2004 6.312 6.325 6.218 6.263 551,711 -0.05(-0.78%)
Jul 23, 2004 6.306 6.339 6.265 6.312 802,247 -0.04(-0.55%)
Jul 22, 2004 6.420 6.438 6.191 6.348 1,761,262 -0.09(-1.41%)
Jul 21, 2004 6.515 6.570 6.374 6.438 2,606,396 -0.10(-1.58%)
Jul 20, 2004 6.395 6.542 6.296 6.542 1,585,596 +0.18(+2.76%)
Jul 19, 2004 6.191 6.389 6.172 6.366 2,055,653 +0.29(+4.83%)
Jul 16, 2004 6.121 6.197 6.069 6.073 776,079 -0.06(-1.04%)
Jul 15, 2004 6.036 6.267 5.999 6.137 2,893,761 +0.19(+3.26%)
Jul 14, 2004 5.947 6.036 5.908 5.943 1,669,673 -0.01(-0.14%)
Jul 13, 2004 5.999 6.065 5.933 5.951 1,497,884 -0.06(-1.00%)
Jul 12, 2004 5.918 6.052 5.854 6.011 1,203,250 +0.13(+2.14%)
Jul 09, 2004 5.900 6.001 5.885 5.885 1,063,929 -0.04(-0.70%)
Jul 08, 2004 5.974 6.026 5.918 5.927 1,079,678 -0.03(-0.45%)
Jul 07, 2004 5.927 6.096 5.881 5.953 1,750,601 +0.03(+0.56%)
Jul 06, 2004 6.067 6.098 5.918 5.920 947,626 -0.16(-2.65%)
Jul 02, 2004 5.945 6.127 5.933 6.081 1,024,919 +0.06(+1.06%)
Jul 01, 2004 6.019 6.036 5.902 6.017 1,140,253 +0.02(+0.41%)
Jun 30, 2004 6.077 6.088 5.984 5.993 1,651,016 -0.04(-0.72%)
Jun 29, 2004 5.962 6.067 5.947 6.036 2,579,259 +0.09(+1.56%)
Jun 28, 2004 5.790 5.974 5.776 5.943 1,748,420 +0.15(+2.67%)
Jun 25, 2004 5.813 5.850 5.753 5.788 1,467,355 +0.01(+0.14%)
Jun 24, 2004 5.700 5.830 5.700 5.780 831,081 +0.05(+0.86%)
Jun 23, 2004 5.757 5.797 5.658 5.731 1,848,731 +0.01(+0.25%)
Jun 22, 2004 5.621 5.755 5.563 5.716 1,883,864 +0.06(+1.09%)
Jun 21, 2004 5.706 5.757 5.609 5.654 1,110,692 -0.01(-0.18%)
Jun 18, 2004 5.565 5.766 5.535 5.665 1,518,237 -0.00(-0.04%)
Jun 17, 2004 5.747 5.757 5.543 5.667 1,322,703 -0.02(-0.44%)
Jun 16, 2004 5.813 5.819 5.685 5.691 1,246,864 -0.08(-1.39%)
Jun 15, 2004 5.887 5.929 5.770 5.772 756,695 -0.06(-1.10%)
Jun 14, 2004 5.955 5.958 5.836 5.836 854,826 -0.10(-1.70%)
Jun 10, 2004 6.024 6.024 5.931 5.937 654,203 -0.02(-0.38%)
Jun 09, 2004 6.098 6.100 5.960 5.960 789,648 -0.11(-1.77%)
Jun 08, 2004 6.112 6.149 6.065 6.067 1,008,443 -0.05(-0.78%)
Jun 07, 2004 6.048 6.147 6.028 6.114 644,754 +0.09(+1.51%)
Jun 04, 2004 5.984 6.127 5.943 6.024 826,235 +0.07(+1.21%)
Jun 03, 2004 5.922 6.009 5.873 5.951 848,768 +0.02(+0.35%)
Jun 02, 2004 5.982 6.005 5.896 5.931 1,355,413 -0.03(-0.48%)
Jun 01, 2004 6.092 6.137 5.935 5.960 2,054,684 -0.13(-2.07%)
May 28, 2004 6.026 6.143 6.005 6.085 1,299,927 +0.02(+0.27%)
May 27, 2004 5.997 6.075 5.997 6.069 759,845 +0.05(+0.86%)
May 26, 2004 5.945 6.032 5.941 6.017 702,663 +0.05(+0.90%)
May 25, 2004 5.898 5.995 5.848 5.964 668,257 +0.08(+1.37%)
May 24, 2004 5.873 5.974 5.867 5.883 509,067 +0.01(+0.21%)
May 21, 2004 5.869 5.931 5.832 5.871 565,522 -0.02(-0.32%)
May 20, 2004 5.914 5.929 5.848 5.889 552,196 +0.02(+0.39%)
May 19, 2004 5.927 6.022 5.861 5.867 518,759 -0.03(-0.49%)
May 18, 2004 5.914 5.922 5.834 5.896 836,896 +0.03(+0.46%)
May 17, 2004 5.900 5.929 5.813 5.869 689,821 -0.06(-1.01%)
May 14, 2004 5.939 6.005 5.840 5.929 627,066 +0.02(+0.31%)
May 13, 2004 6.001 6.001 5.885 5.910 817,997 -0.07(-1.24%)
May 12, 2004 5.991 5.997 5.848 5.984 1,611,764 -0.04(-0.65%)
May 11, 2004 6.032 6.083 5.972 6.024 506,402 +0.06(+1.00%)
May 10, 2004 6.026 6.063 5.912 5.964 1,132,257 -0.06(-1.03%)
May 07, 2004 6.176 6.191 5.978 6.026 959,498 -0.10(-1.68%)
May 06, 2004 6.209 6.209 6.046 6.129 952,230 -0.05(-0.77%)
May 05, 2004 6.149 6.218 6.096 6.176 939,872 +0.07(+1.22%)
May 04, 2004 6.071 6.178 6.059 6.102 848,284 +0.03(+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.