Skip to main content

Hub Group Inc A (NQ: HUBG )

45.18 +0.29 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.446 3.457 3.358 3.415 855,132 +0.02(+0.59%)
May 27, 2005 3.414 3.432 3.370 3.395 243,701 +0.00(+0.15%)
May 26, 2005 3.343 3.531 3.341 3.390 665,536 +0.10(+2.94%)
May 25, 2005 3.303 3.365 3.258 3.293 282,510 -0.06(-1.74%)
May 24, 2005 3.333 3.385 3.297 3.352 366,928 +0.02(+0.52%)
May 23, 2005 3.191 3.367 3.157 3.334 746,373 +0.03(+0.79%)
May 20, 2005 3.349 3.372 3.262 3.308 1,117,554 -0.04(-1.26%)
May 19, 2005 3.486 3.486 3.265 3.350 1,564,374 -0.13(-3.85%)
May 18, 2005 3.430 3.542 3.415 3.485 532,287 +0.07(+1.96%)
May 17, 2005 3.390 3.424 3.355 3.418 637,188 +0.03(+0.81%)
May 16, 2005 3.403 3.423 3.360 3.390 1,228,453 -0.01(-0.44%)
May 13, 2005 3.505 3.505 3.277 3.405 2,470,020 -0.08(-2.35%)
May 12, 2005 3.640 3.646 3.462 3.487 737,123 -3.82(-52.27%)
May 11, 2005 7.193 7.389 7.135 7.306 3,817,343 +0.11(+1.57%)
May 10, 2005 7.259 7.347 7.151 7.193 5,239,996 -0.17(-2.25%)
May 09, 2005 7.244 7.379 7.187 7.358 2,478,376 +0.12(+1.67%)
May 06, 2005 6.994 7.264 6.959 7.238 9,005,840 +0.28(+4.00%)
May 05, 2005 6.947 6.998 6.891 6.959 4,055,525 +0.05(+0.67%)
May 04, 2005 6.808 6.921 6.789 6.913 4,789,382 +0.09(+1.29%)
May 03, 2005 6.867 6.871 6.799 6.825 3,695,033 -0.01(-0.15%)
May 02, 2005 6.862 6.884 6.604 6.835 4,274,394 +0.00(+0.00%)
Apr 29, 2005 6.775 6.849 6.772 6.835 2,027,762 +0.06(+0.86%)
Apr 28, 2005 6.746 6.897 6.651 6.777 5,825,794 -0.06(-0.85%)
Apr 27, 2005 6.932 6.949 6.835 6.835 4,908,472 -0.12(-1.79%)
Apr 26, 2005 6.819 7.009 6.819 6.959 4,300,144 +0.03(+0.38%)
Apr 25, 2005 6.897 7.013 6.835 6.933 6,318,250 +0.02(+0.23%)
Apr 22, 2005 7.135 7.377 6.897 6.917 6,794,613 -0.22(-3.05%)
Apr 21, 2005 7.394 7.449 6.475 7.135 24,976,884 -0.52(-6.85%)
Apr 20, 2005 7.565 7.736 7.565 7.659 4,605,917 +0.11(+1.52%)
Apr 19, 2005 7.123 7.562 7.019 7.545 3,209,014 +0.49(+6.92%)
Apr 18, 2005 7.126 7.227 7.005 7.056 4,081,274 -0.09(-1.22%)
Apr 15, 2005 7.092 7.202 7.092 7.143 6,495,277 +0.04(+0.52%)
Apr 14, 2005 7.353 7.415 7.084 7.106 10,122,719 -0.31(-4.16%)
Apr 13, 2005 7.773 7.827 7.365 7.414 3,144,641 -0.36(-4.64%)
Apr 12, 2005 7.519 7.814 7.415 7.775 3,640,316 +0.25(+3.35%)
Apr 11, 2005 7.700 7.700 7.314 7.522 6,801,051 -0.20(-2.59%)
Apr 08, 2005 7.967 7.978 7.603 7.722 8,790,189 -0.24(-3.07%)
Apr 07, 2005 7.952 8.014 7.739 7.967 2,484,813 +0.06(+0.80%)
Apr 06, 2005 7.715 7.955 7.649 7.904 11,355,470 +0.18(+2.35%)
Apr 05, 2005 7.782 7.782 7.644 7.722 2,642,528 -0.03(-0.37%)
Apr 04, 2005 7.703 7.857 7.639 7.751 1,886,141 +0.10(+1.28%)
Apr 01, 2005 7.727 7.915 7.581 7.653 1,567,492 -0.14(-1.74%)
Mar 31, 2005 7.796 7.976 7.555 7.788 4,345,205 +0.04(+0.56%)
Mar 30, 2005 7.811 7.812 7.668 7.745 3,163,953 -0.07(-0.87%)
Mar 29, 2005 8.182 8.315 7.655 7.813 6,083,287 -0.37(-4.50%)
Mar 28, 2005 8.092 8.221 8.029 8.181 5,915,916 +0.18(+2.20%)
Mar 24, 2005 7.813 8.103 7.813 8.005 3,321,668 +0.16(+2.08%)
Mar 23, 2005 7.829 7.967 7.782 7.842 5,996,383 -0.03(-0.44%)
Mar 22, 2005 7.680 8.103 7.637 7.877 7,441,566 +0.20(+2.64%)
Mar 21, 2005 7.637 7.676 7.552 7.674 3,312,012 +0.05(+0.62%)
Mar 18, 2005 7.626 7.648 7.496 7.627 3,138,203 +0.05(+0.61%)
Mar 17, 2005 7.515 7.586 7.494 7.581 2,896,803 +0.03(+0.35%)
Mar 16, 2005 7.382 7.567 7.376 7.555 4,860,192 +0.11(+1.49%)
Mar 15, 2005 7.193 7.444 7.121 7.444 5,526,457 +0.30(+4.17%)
Mar 14, 2005 7.058 7.182 7.058 7.146 3,820,562 +0.05(+0.65%)
Mar 11, 2005 7.209 7.274 7.040 7.100 5,809,700 -0.11(-1.58%)
Mar 10, 2005 7.531 7.561 7.156 7.214 10,457,461 -0.32(-4.21%)
Mar 09, 2005 7.402 7.626 7.402 7.531 2,797,024 +0.08(+1.03%)
Mar 08, 2005 7.526 7.526 7.397 7.454 1,338,967 -0.03(-0.45%)
Mar 07, 2005 7.550 7.550 7.437 7.488 1,635,084 -0.00(-0.03%)
Mar 04, 2005 7.452 7.545 7.423 7.490 3,769,063 +0.09(+1.19%)
Mar 03, 2005 7.373 7.448 7.254 7.402 3,434,321 +0.11(+1.50%)
Mar 02, 2005 7.189 7.362 7.084 7.292 3,814,124 +0.10(+1.43%)
Mar 01, 2005 7.258 7.258 6.988 7.189 2,883,929 -0.03(-0.41%)
Feb 28, 2005 7.239 7.363 7.058 7.219 4,232,552 +0.02(+0.22%)
Feb 25, 2005 7.208 7.220 7.126 7.203 3,485,820 +0.01(+0.09%)
Feb 24, 2005 7.049 7.208 7.041 7.197 1,763,831 +0.12(+1.69%)
Feb 23, 2005 6.803 7.198 6.803 7.077 7,927,585 +0.33(+4.96%)
Feb 22, 2005 6.821 6.821 6.727 6.743 6,308,594 -0.09(-1.29%)
Feb 18, 2005 7.058 7.058 6.798 6.831 4,618,792 -0.26(-3.61%)
Feb 17, 2005 7.256 7.256 7.066 7.087 3,901,028 -0.13(-1.84%)
Feb 16, 2005 7.270 7.299 6.941 7.220 7,048,888 -0.03(-0.38%)
Feb 15, 2005 7.526 7.526 7.181 7.248 5,709,921 -0.23(-3.12%)
Feb 14, 2005 7.732 7.828 7.383 7.481 3,073,830 -0.20(-2.65%)
Feb 11, 2005 7.366 7.845 7.079 7.685 5,510,364 +0.21(+2.76%)
Feb 10, 2005 7.536 7.555 7.413 7.479 3,283,044 +0.07(+0.99%)
Feb 09, 2005 7.488 7.556 7.111 7.406 6,376,186 +0.13(+1.76%)
Feb 08, 2005 6.985 7.312 6.978 7.278 2,761,619 +0.14(+2.02%)
Feb 07, 2005 7.131 7.346 6.932 7.133 5,239,996 +0.12(+1.66%)
Feb 04, 2005 7.126 7.169 6.930 7.017 2,491,251 -0.11(-1.55%)
Feb 03, 2005 7.123 7.261 7.097 7.127 4,016,901 -0.12(-1.63%)
Feb 02, 2005 6.831 7.250 6.675 7.245 5,780,732 +0.40(+5.77%)
Feb 01, 2005 6.797 6.928 6.733 6.850 2,465,501 +0.08(+1.21%)
Jan 31, 2005 6.793 6.793 6.707 6.768 3,099,579 +0.11(+1.64%)
Jan 28, 2005 6.882 6.882 6.552 6.659 1,126,534 -0.15(-2.19%)
Jan 27, 2005 7.015 7.015 6.726 6.808 1,973,045 -0.17(-2.37%)
Jan 26, 2005 6.792 7.036 6.782 6.973 4,564,075 +0.26(+3.93%)
Jan 25, 2005 6.405 6.751 6.405 6.710 3,765,844 +0.26(+4.03%)
Jan 24, 2005 6.655 6.655 6.389 6.450 2,217,664 -0.21(-3.10%)
Jan 21, 2005 6.738 6.763 6.598 6.656 2,056,730 -0.03(-0.50%)
Jan 20, 2005 6.788 6.829 6.649 6.690 3,997,589 -0.14(-2.07%)
Jan 19, 2005 6.657 7.012 6.610 6.831 14,165,369 +0.57(+9.07%)
Jan 18, 2005 6.107 6.278 6.107 6.263 4,905,254 +0.06(+0.94%)
Jan 14, 2005 6.196 6.214 6.082 6.205 3,363,510 +0.05(+0.81%)
Jan 13, 2005 6.211 6.211 6.127 6.155 1,760,612 -0.04(-0.62%)
Jan 12, 2005 6.173 6.237 6.173 6.194 3,057,737 +0.01(+0.24%)
Jan 11, 2005 6.219 6.302 6.112 6.179 2,510,563 +0.00(+0.06%)
Jan 10, 2005 6.016 6.221 6.016 6.175 3,736,876 +0.06(+1.00%)
Jan 07, 2005 6.225 6.225 6.030 6.114 1,213,438 -0.11(-1.78%)
Jan 06, 2005 6.153 6.247 6.153 6.225 2,703,683 +0.06(+1.03%)
Jan 05, 2005 6.216 6.239 6.143 6.162 2,623,216 -0.09(-1.41%)
Jan 04, 2005 6.313 6.350 6.226 6.250 2,761,619 -0.05(-0.81%)
Jan 03, 2005 6.432 6.487 6.040 6.301 8,696,848 -0.19(-2.91%)
Dec 31, 2004 6.506 6.593 6.406 6.490 997,787 +0.05(+0.81%)
Dec 30, 2004 6.574 6.593 6.406 6.437 1,184,470 -0.08(-1.18%)
Dec 29, 2004 6.715 6.739 6.469 6.514 1,181,252 -0.23(-3.37%)
Dec 28, 2004 6.425 6.747 6.396 6.742 2,442,971 +0.32(+4.93%)
Dec 27, 2004 6.749 6.749 6.390 6.425 2,333,536 -0.24(-3.54%)
Dec 23, 2004 6.614 6.834 6.490 6.661 1,792,799 +0.08(+1.25%)
Dec 22, 2004 6.338 6.642 6.239 6.579 3,064,174 +0.30(+4.81%)
Dec 21, 2004 6.464 6.517 6.246 6.277 8,729,035 -0.20(-3.14%)
Dec 20, 2004 6.686 6.816 6.481 6.481 7,505,940 -0.12(-1.84%)
Dec 17, 2004 6.389 6.742 6.389 6.603 10,711,736 +0.08(+1.28%)
Dec 16, 2004 5.708 6.585 5.708 6.519 33,908,696 +1.09(+20.02%)
Dec 15, 2004 5.333 5.447 5.239 5.432 2,249,850 +0.08(+1.42%)
Dec 14, 2004 5.397 5.397 5.164 5.356 1,503,119 -0.04(-0.69%)
Dec 13, 2004 5.185 5.394 5.103 5.394 2,137,197 +0.14(+2.72%)
Dec 10, 2004 5.405 5.438 5.171 5.251 3,163,953 -0.14(-2.65%)
Dec 09, 2004 5.479 5.510 5.394 5.394 4,232,552 -0.09(-1.56%)
Dec 08, 2004 5.487 5.543 5.396 5.479 1,197,345 +0.06(+1.03%)
Dec 07, 2004 5.574 5.574 5.412 5.423 1,956,951 -0.07(-1.22%)
Dec 06, 2004 5.468 5.570 5.468 5.490 1,905,453 +0.02(+0.36%)
Dec 03, 2004 5.592 5.592 5.469 5.471 2,710,120 -0.04(-0.79%)
Dec 02, 2004 5.512 5.589 5.468 5.514 901,227 +0.04(+0.68%)
Dec 01, 2004 5.468 5.518 5.453 5.477 1,789,580 +0.07(+1.31%)
Nov 30, 2004 5.375 5.406 5.344 5.406 1,535,305 -0.01(-0.18%)
Nov 29, 2004 5.456 5.456 5.384 5.416 1,367,935 +0.01(+0.21%)
Nov 26, 2004 5.412 5.444 5.394 5.405 421,645 +0.01(+0.21%)
Nov 24, 2004 5.423 5.524 5.367 5.394 1,590,023 -0.09(-1.70%)
Nov 23, 2004 5.502 5.510 5.403 5.487 827,198 +0.01(+0.20%)
Nov 22, 2004 5.300 5.499 5.300 5.476 1,416,215 +0.13(+2.37%)
Nov 19, 2004 5.351 5.402 5.315 5.349 2,751,963 -0.06(-1.06%)
Nov 18, 2004 5.509 5.565 5.365 5.406 2,761,619 -0.10(-1.87%)
Nov 17, 2004 5.580 5.640 5.468 5.509 3,225,108 -0.03(-0.52%)
Nov 16, 2004 5.456 5.637 5.396 5.538 3,096,361 +0.13(+2.32%)
Nov 15, 2004 5.396 5.481 5.366 5.412 2,520,219 -0.02(-0.39%)
Nov 12, 2004 5.504 5.504 5.394 5.433 1,142,628 +0.00(+0.02%)
Nov 11, 2004 5.467 5.519 5.331 5.432 1,129,753 +0.10(+1.86%)
Nov 10, 2004 5.435 5.435 5.257 5.333 3,453,633 -0.02(-0.46%)
Nov 09, 2004 5.271 5.464 5.226 5.357 3,189,702 +0.11(+2.13%)
Nov 08, 2004 5.271 5.271 5.196 5.246 5,433,116 -0.01(-0.24%)
Nov 05, 2004 5.197 5.299 5.078 5.258 2,056,730 +0.08(+1.63%)
Nov 04, 2004 4.972 5.279 4.869 5.174 4,834,443 +0.24(+4.91%)
Nov 03, 2004 4.823 4.939 4.761 4.931 2,832,430 +0.11(+2.24%)
Nov 02, 2004 4.717 4.862 4.679 4.823 3,942,871 +0.03(+0.60%)
Nov 01, 2004 4.901 4.991 4.732 4.795 4,441,765 -0.20(-4.08%)
Oct 29, 2004 4.921 5.017 4.822 4.998 3,324,886 +0.03(+0.70%)
Oct 28, 2004 4.926 5.135 4.926 4.964 2,233,757 -0.06(-1.14%)
Oct 27, 2004 4.909 5.060 4.847 5.021 3,089,923 +0.12(+2.43%)
Oct 26, 2004 4.853 4.901 4.717 4.901 4,210,021 +0.01(+0.18%)
Oct 25, 2004 5.261 5.271 4.762 4.893 7,731,247 -0.38(-7.15%)
Oct 22, 2004 5.208 5.272 5.196 5.269 3,846,311 +0.03(+0.64%)
Oct 21, 2004 5.083 5.349 4.909 5.236 3,843,092 +0.23(+4.59%)
Oct 20, 2004 5.070 5.070 4.910 5.006 1,474,151 +0.02(+0.40%)
Oct 19, 2004 5.021 5.144 4.986 4.986 3,466,508 -0.01(-0.20%)
Oct 18, 2004 4.996 5.017 4.890 4.996 1,680,146 +0.03(+0.65%)
Oct 15, 2004 4.729 4.995 4.729 4.964 2,558,843 +0.20(+4.12%)
Oct 14, 2004 4.778 4.928 4.698 4.767 2,945,083 +0.06(+1.19%)
Oct 13, 2004 4.849 4.852 4.688 4.711 1,116,878 -0.12(-2.57%)
Oct 12, 2004 4.807 4.898 4.807 4.836 2,159,728 -0.02(-0.36%)
Oct 11, 2004 4.797 4.854 4.783 4.853 2,478,376 +0.08(+1.69%)
Oct 08, 2004 4.822 4.839 4.772 4.772 7,386,849 -0.05(-1.06%)
Oct 07, 2004 4.903 4.903 4.821 4.823 5,909,479 -0.07(-1.37%)
Oct 06, 2004 4.647 4.915 4.630 4.890 6,376,186 +0.22(+4.65%)
Oct 05, 2004 4.660 4.698 4.608 4.673 3,337,761 +0.01(+0.27%)
Oct 04, 2004 4.643 4.679 4.524 4.660 2,417,221 +0.03(+0.64%)
Oct 01, 2004 4.622 4.668 4.592 4.630 3,965,402 +0.00(+0.03%)
Sep 30, 2004 4.623 4.696 4.611 4.629 4,174,615 -0.06(-1.35%)
Sep 29, 2004 4.499 4.694 4.469 4.693 10,441,367 +0.21(+4.57%)
Sep 28, 2004 4.466 4.498 4.447 4.488 4,351,642 +0.04(+0.95%)
Sep 27, 2004 4.393 4.469 4.393 4.445 3,946,090 +0.02(+0.36%)
Sep 24, 2004 4.387 4.471 4.363 4.429 2,459,064 +0.07(+1.54%)
Sep 23, 2004 4.362 4.439 4.315 4.362 2,433,315 -0.02(-0.57%)
Sep 22, 2004 4.393 4.406 4.356 4.387 3,785,156 -0.02(-0.42%)
Sep 21, 2004 4.182 4.435 4.182 4.406 5,185,278 +0.21(+4.91%)
Sep 20, 2004 4.159 4.220 3.977 4.199 3,881,716 +0.13(+3.24%)
Sep 17, 2004 3.953 4.069 3.916 4.068 3,324,886 +0.12(+3.09%)
Sep 16, 2004 3.853 3.946 3.839 3.946 5,951,322 +0.13(+3.35%)
Sep 15, 2004 3.728 3.840 3.703 3.818 3,028,769 +0.09(+2.40%)
Sep 14, 2004 3.784 3.784 3.728 3.728 1,567,492 -0.05(-1.32%)
Sep 13, 2004 3.846 3.846 3.753 3.778 2,111,448 -0.03(-0.88%)
Sep 10, 2004 3.815 3.845 3.784 3.812 1,718,770 -0.00(-0.10%)
Sep 09, 2004 3.696 3.828 3.693 3.815 2,082,479 +0.09(+2.50%)
Sep 08, 2004 3.666 3.758 3.654 3.722 2,784,150 +0.00(+0.00%)
Sep 07, 2004 3.604 3.739 3.604 3.722 4,853,755 +0.04(+1.05%)
Sep 03, 2004 3.634 3.686 3.579 3.684 3,678,940 +0.05(+1.37%)
Sep 02, 2004 3.353 3.654 3.293 3.634 11,081,883 +0.33(+9.84%)
Sep 01, 2004 3.281 3.379 3.281 3.308 8,629,256 +0.01(+0.38%)
Aug 31, 2004 3.411 3.411 3.263 3.296 6,495,277 -0.09(-2.54%)
Aug 30, 2004 3.449 3.469 3.368 3.382 1,380,809 -0.08(-2.33%)
Aug 27, 2004 3.441 3.467 3.398 3.462 3,160,734 +0.03(+0.94%)
Aug 26, 2004 3.441 3.510 3.350 3.430 5,075,843 -0.02(-0.54%)
Aug 25, 2004 3.541 3.541 3.405 3.449 2,217,664 -0.06(-1.63%)
Aug 24, 2004 3.552 3.569 3.420 3.506 3,524,444 +0.05(+1.55%)
Aug 23, 2004 3.604 3.604 3.431 3.452 3,530,881 -0.10(-2.93%)
Aug 20, 2004 3.610 3.644 3.528 3.557 2,523,437 -0.04(-1.07%)
Aug 19, 2004 3.684 3.722 3.553 3.595 1,940,858 +1.81(+100.83%)
Aug 17, 2004 1.763 1.799 1.740 1.790 473,949 +0.05(+2.89%)
Aug 16, 2004 1.725 1.743 1.670 1.740 639,710 +0.03(+1.82%)
Aug 13, 2004 1.788 1.790 1.642 1.709 768,457 -0.08(-4.65%)
Aug 12, 2004 1.810 1.863 1.776 1.792 303,359 -0.05(-2.54%)
Aug 11, 2004 1.830 1.872 1.816 1.839 404,747 -0.05(-2.60%)
Aug 10, 2004 1.786 1.893 1.774 1.888 898,009 +0.10(+5.63%)
Aug 09, 2004 1.755 1.849 1.755 1.787 1,516,814 +0.03(+1.59%)
Aug 06, 2004 1.898 1.904 1.743 1.759 1,153,893 -0.15(-7.70%)
Aug 05, 2004 1.957 1.957 1.889 1.906 928,586 -0.03(-1.48%)
Aug 04, 2004 1.974 1.978 1.934 1.934 803,863 -0.04(-1.98%)
Aug 03, 2004 2.019 2.020 1.961 1.973 603,500 -0.07(-3.20%)
Aug 02, 2004 2.016 2.039 1.988 2.039 582,579 +0.01(+0.52%)
Jul 30, 2004 2.049 2.064 2.003 2.028 553,611 -0.02(-1.03%)
Jul 29, 2004 1.998 2.059 1.993 2.049 668,678 +0.05(+2.58%)
Jul 28, 2004 1.997 2.001 1.977 1.998 909,274 +0.02(+0.78%)
Jul 27, 2004 1.964 2.002 1.935 1.982 2,038,223 +0.02(+0.95%)
Jul 26, 2004 2.004 2.004 1.940 1.964 1,395,293 -0.03(-1.47%)
Jul 23, 2004 2.013 2.094 1.992 1.993 1,229,532 -0.02(-1.14%)
Jul 22, 2004 2.093 2.093 1.936 2.016 1,100,785 -0.06(-2.87%)
Jul 21, 2004 2.081 2.116 2.019 2.075 1,058,138 -0.01(-0.30%)
Jul 20, 2004 2.044 2.093 2.013 2.082 701,670 +0.05(+2.63%)
Jul 19, 2004 2.021 2.075 1.979 2.028 794,207 +0.00(+0.12%)
Jul 16, 2004 1.985 2.026 1.975 2.026 704,888 +0.00(+0.15%)
Jul 15, 2004 2.057 2.057 1.980 2.023 848,119 +0.00(+0.18%)
Jul 14, 2004 1.964 2.046 1.955 2.019 1,084,692 +0.04(+2.04%)
Jul 13, 2004 2.037 2.077 1.953 1.978 2,478,376 -0.08(-4.07%)
Jul 12, 2004 2.091 2.100 2.038 2.062 981,694 -0.03(-1.51%)
Jul 09, 2004 2.071 2.141 2.071 2.094 2,520,219 +0.02(+1.11%)
Jul 08, 2004 2.205 2.205 2.032 2.071 1,823,376 -0.12(-5.39%)
Jul 07, 2004 2.203 2.257 2.141 2.189 1,334,139 -0.03(-1.21%)
Jul 06, 2004 2.196 2.216 2.182 2.216 2,126,736 +0.01(+0.51%)
Jul 02, 2004 2.147 2.205 2.107 2.205 1,272,179 +0.05(+2.48%)
Jul 01, 2004 2.123 2.156 2.116 2.151 1,507,142 +0.03(+1.52%)
Jun 30, 2004 2.088 2.143 2.082 2.119 2,855,765 +0.04(+2.16%)
Jun 29, 2004 2.097 2.128 2.069 2.074 13,387,256 -0.11(-5.01%)
Jun 28, 2004 2.324 2.338 2.175 2.184 1,923,960 -0.16(-6.69%)
Jun 25, 2004 2.417 2.433 2.096 2.340 4,038,627 -0.08(-3.19%)
Jun 24, 2004 2.300 2.446 2.299 2.417 1,400,121 +0.12(+5.08%)
Jun 23, 2004 2.175 2.339 2.167 2.300 1,086,301 +0.13(+6.04%)
Jun 22, 2004 2.051 2.169 2.051 2.169 519,010 +0.12(+5.69%)
Jun 21, 2004 2.051 2.088 2.051 2.052 197,948 +0.00(+0.15%)
Jun 18, 2004 2.010 2.111 1.995 2.049 1,299,538 +0.03(+1.63%)
Jun 17, 2004 2.016 2.049 2.007 2.016 162,542 -0.03(-1.64%)
Jun 16, 2004 2.035 2.050 2.001 2.050 217,260 +0.01(+0.67%)
Jun 15, 2004 2.002 2.051 2.002 2.036 970,429 +0.03(+1.45%)
Jun 14, 2004 2.044 2.044 1.988 2.007 444,176 -0.02(-0.80%)
Jun 10, 2004 1.926 2.037 1.926 2.023 179,440 +0.08(+4.16%)
Jun 09, 2004 2.094 2.100 1.905 1.942 626,031 -0.16(-7.41%)
Jun 08, 2004 2.119 2.120 2.060 2.098 150,472 -0.01(-0.53%)
Jun 07, 2004 2.060 2.122 2.060 2.109 394,287 +0.00(+0.15%)
Jun 04, 2004 2.072 2.111 2.059 2.106 141,621 +0.04(+2.11%)
Jun 03, 2004 2.128 2.128 2.013 2.062 267,149 -0.05(-2.55%)
Jun 02, 2004 2.144 2.144 2.111 2.116 97,364 +0.03(+1.28%)
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.