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

Sigma Designs Inc (NQ: SIGM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2005 10.26 10.32 9.790 9.840 774,346 -0.35(-3.43%)
Aug 30, 2005 10.02 10.25 9.820 10.19 651,438 +0.19(+1.90%)
Aug 29, 2005 10.10 10.13 9.600 10.00 365,064 +0.06(+0.60%)
Aug 26, 2005 9.980 10.00 9.850 9.940 196,241 -0.04(-0.40%)
Aug 25, 2005 9.800 10.00 9.800 9.980 263,375 +0.18(+1.84%)
Aug 24, 2005 9.700 9.850 9.650 9.800 131,899 +0.03(+0.31%)
Aug 23, 2005 9.600 9.814 9.310 9.770 220,014 +0.17(+1.77%)
Aug 22, 2005 9.950 9.990 9.400 9.600 345,003 -0.25(-2.54%)
Aug 19, 2005 9.550 9.990 9.520 9.850 582,720 +0.37(+3.90%)
Aug 18, 2005 9.200 9.700 9.000 9.480 812,905 +0.61(+6.88%)
Aug 17, 2005 8.450 9.220 8.320 8.870 686,045 +0.48(+5.72%)
Aug 16, 2005 7.960 8.450 7.790 8.390 358,881 +0.44(+5.53%)
Aug 15, 2005 7.850 7.990 7.700 7.950 219,942 +0.09(+1.15%)
Aug 12, 2005 7.930 8.000 7.750 7.860 152,965 -0.08(-1.01%)
Aug 11, 2005 7.790 8.070 7.760 7.940 184,308 +0.09(+1.15%)
Aug 10, 2005 8.100 8.100 7.770 7.850 202,468 -0.23(-2.85%)
Aug 09, 2005 8.270 8.330 7.930 8.080 110,955 -0.07(-0.86%)
Aug 08, 2005 8.450 8.450 8.140 8.150 182,371 -0.15(-1.81%)
Aug 05, 2005 8.280 8.630 8.250 8.300 147,530 +0.01(+0.12%)
Aug 04, 2005 8.400 8.510 8.290 8.290 90,158 -0.08(-0.96%)
Aug 03, 2005 8.300 8.560 8.220 8.370 213,380 +0.02(+0.24%)
Aug 02, 2005 8.630 8.740 8.250 8.350 277,260 -0.27(-3.13%)
Aug 01, 2005 8.650 8.710 8.550 8.620 130,837 +0.00(+0.00%)
Jul 29, 2005 8.600 8.800 8.590 8.620 158,017 -0.12(-1.37%)
Jul 28, 2005 8.590 8.750 8.450 8.740 175,993 +0.24(+2.82%)
Jul 27, 2005 8.700 8.700 8.350 8.500 123,785 -0.13(-1.51%)
Jul 26, 2005 8.660 8.940 8.470 8.630 326,689 -0.07(-0.80%)
Jul 25, 2005 8.270 8.860 8.270 8.700 569,253 +0.45(+5.45%)
Jul 22, 2005 8.020 8.450 8.020 8.250 615,714 +0.36(+4.56%)
Jul 21, 2005 8.000 8.100 7.790 7.890 177,929 -0.06(-0.75%)
Jul 20, 2005 8.050 8.200 7.890 7.950 297,707 -0.08(-1.00%)
Jul 19, 2005 7.640 8.150 7.640 8.030 379,641 +0.40(+5.24%)
Jul 18, 2005 7.720 7.730 7.490 7.630 190,526 -0.11(-1.42%)
Jul 15, 2005 7.650 7.880 7.650 7.740 138,786 +0.05(+0.65%)
Jul 14, 2005 7.910 7.940 7.580 7.690 254,988 -0.22(-2.78%)
Jul 13, 2005 8.010 8.040 7.800 7.910 204,860 -0.14(-1.74%)
Jul 12, 2005 8.250 8.340 7.870 8.050 524,344 -0.24(-2.90%)
Jul 11, 2005 8.300 8.320 8.100 8.290 150,670 -0.01(-0.12%)
Jul 08, 2005 8.220 8.400 8.040 8.300 186,162 +0.21(+2.60%)
Jul 07, 2005 8.060 8.150 7.770 8.090 106,560 +0.00(+0.00%)
Jul 06, 2005 7.760 8.150 7.760 8.090 180,396 +0.37(+4.79%)
Jul 05, 2005 7.860 8.000 7.610 7.720 100,400 -0.19(-2.40%)
Jul 01, 2005 7.610 7.910 7.560 7.910 271,300 +0.31(+4.08%)
Jun 30, 2005 7.830 7.850 7.520 7.600 103,709 -0.09(-1.17%)
Jun 29, 2005 7.650 7.770 7.470 7.690 142,419 +0.02(+0.26%)
Jun 28, 2005 7.470 7.740 7.400 7.670 112,095 +0.27(+3.65%)
Jun 27, 2005 7.610 7.610 7.270 7.400 208,736 -0.20(-2.63%)
Jun 24, 2005 7.280 7.730 7.250 7.600 338,387 -0.25(-3.18%)
Jun 23, 2005 8.190 8.190 7.800 7.850 278,525 -0.27(-3.33%)
Jun 22, 2005 8.380 8.380 8.100 8.120 183,313 -0.16(-1.93%)
Jun 21, 2005 8.680 8.710 8.210 8.280 160,170 -0.34(-3.94%)
Jun 20, 2005 8.500 8.790 8.150 8.620 254,378 +0.13(+1.53%)
Jun 17, 2005 8.250 8.500 8.190 8.490 189,362 +0.25(+3.03%)
Jun 16, 2005 7.750 8.450 7.720 8.240 448,663 +0.49(+6.32%)
Jun 15, 2005 7.950 8.000 7.750 7.750 121,379 -0.18(-2.27%)
Jun 14, 2005 7.950 8.000 7.871 7.930 98,386 -0.06(-0.75%)
Jun 13, 2005 8.100 8.100 7.880 7.990 115,413 -0.07(-0.87%)
Jun 10, 2005 8.260 8.260 7.950 8.060 180,987 -0.18(-2.18%)
Jun 09, 2005 8.160 8.350 8.120 8.240 180,350 -0.05(-0.66%)
Jun 08, 2005 7.540 8.430 7.540 8.295 1,286,078 +0.79(+10.60%)
Jun 07, 2005 7.660 7.940 7.480 7.500 282,895 -0.21(-2.72%)
Jun 06, 2005 7.850 7.900 7.670 7.710 128,810 -0.27(-3.38%)
Jun 03, 2005 8.050 8.180 7.850 7.980 207,538 -0.07(-0.87%)
Jun 02, 2005 7.780 8.090 7.730 8.050 160,317 +0.21(+2.68%)
Jun 01, 2005 7.860 7.980 7.750 7.840 153,678 -0.03(-0.38%)
May 31, 2005 7.960 8.060 7.570 7.870 448,612 -0.10(-1.25%)
May 27, 2005 7.980 8.120 7.800 7.970 167,691 -0.08(-0.99%)
May 26, 2005 8.090 8.180 7.910 8.050 265,875 -0.05(-0.62%)
May 25, 2005 8.210 8.350 7.910 8.100 388,234 -0.25(-2.99%)
May 24, 2005 8.480 8.640 7.940 8.350 628,700 -0.25(-2.91%)
May 23, 2005 7.960 8.630 7.850 8.600 491,968 +0.75(+9.55%)
May 20, 2005 7.890 7.930 7.800 7.850 170,111 -0.05(-0.63%)
May 19, 2005 8.080 8.100 7.760 7.900 244,549 -0.24(-2.95%)
May 18, 2005 7.710 8.140 7.700 8.140 212,000 +0.36(+4.63%)
May 17, 2005 7.550 7.840 7.290 7.780 377,323 +0.23(+3.05%)
May 16, 2005 6.790 7.830 6.640 7.550 533,380 +0.76(+11.19%)
May 13, 2005 6.420 6.990 6.310 6.790 1,122,587 -0.88(-11.47%)
May 12, 2005 7.990 8.210 7.560 7.670 225,528 -0.28(-3.52%)
May 11, 2005 8.150 8.240 7.850 7.950 225,745 -0.21(-2.57%)
May 10, 2005 8.390 8.600 8.100 8.160 126,809 -0.21(-2.51%)
May 09, 2005 8.490 8.690 8.170 8.370 317,071 +0.09(+1.09%)
May 06, 2005 8.100 8.400 7.900 8.280 135,027 +0.28(+3.50%)
May 05, 2005 8.000 8.170 7.920 8.000 101,572 -0.02(-0.25%)
May 04, 2005 7.970 8.160 7.810 8.020 160,838 +0.16(+2.04%)
May 03, 2005 8.000 8.000 7.760 7.860 125,868 -0.07(-0.88%)
May 02, 2005 8.000 8.150 7.710 7.930 290,683 +0.28(+3.66%)
Apr 29, 2005 7.880 8.020 7.490 7.650 462,109 -0.23(-2.92%)
Apr 28, 2005 8.340 8.500 7.850 7.880 276,177 -0.55(-6.52%)
Apr 27, 2005 8.500 8.570 8.400 8.430 140,053 -0.01(-0.12%)
Apr 26, 2005 8.630 8.720 8.340 8.440 148,097 -0.16(-1.86%)
Apr 25, 2005 8.560 9.010 8.520 8.600 146,183 +0.08(+0.94%)
Apr 22, 2005 9.040 9.210 8.430 8.520 269,425 -0.56(-6.17%)
Apr 21, 2005 8.870 9.150 8.870 9.080 111,800 +0.28(+3.18%)
Apr 20, 2005 8.820 9.240 8.730 8.800 236,298 +0.12(+1.38%)
Apr 19, 2005 8.520 8.830 8.520 8.680 151,988 +0.01(+0.12%)
Apr 18, 2005 8.660 8.860 8.340 8.670 253,718 -0.09(-1.03%)
Apr 15, 2005 8.980 8.990 8.300 8.760 409,718 -0.21(-2.34%)
Apr 14, 2005 8.830 9.150 8.660 8.970 410,015 +0.10(+1.13%)
Apr 13, 2005 9.420 9.470 8.670 8.870 499,902 -0.61(-6.43%)
Apr 12, 2005 9.750 9.760 9.340 9.480 340,150 -0.28(-2.87%)
Apr 11, 2005 10.01 10.12 9.740 9.760 143,317 -0.24(-2.40%)
Apr 08, 2005 10.39 10.50 9.900 10.00 157,388 -0.34(-3.29%)
Apr 07, 2005 10.30 10.40 10.15 10.34 127,707 +0.14(+1.37%)
Apr 06, 2005 10.03 10.29 10.00 10.20 171,555 +0.20(+2.00%)
Apr 05, 2005 10.35 10.50 9.900 10.00 245,726 -0.30(-2.91%)
Apr 04, 2005 10.49 10.49 9.814 10.30 386,713 -0.15(-1.44%)
Apr 01, 2005 10.76 11.00 10.45 10.45 224,680 -0.17(-1.60%)
Mar 31, 2005 10.28 10.87 10.28 10.62 297,365 +0.31(+3.06%)
Mar 30, 2005 10.20 10.38 10.05 10.30 172,806 +0.17(+1.73%)
Mar 29, 2005 10.18 10.31 10.10 10.13 181,264 -0.07(-0.69%)
Mar 28, 2005 10.30 10.60 10.05 10.20 199,553 -0.09(-0.87%)
Mar 24, 2005 10.11 10.40 10.11 10.29 324,246 +0.28(+2.80%)
Mar 23, 2005 10.52 10.54 9.850 10.01 284,027 -0.55(-5.21%)
Mar 22, 2005 10.54 10.82 10.26 10.56 219,353 -0.09(-0.85%)
Mar 21, 2005 10.48 11.30 10.26 10.65 288,226 +0.18(+1.72%)
Mar 18, 2005 11.20 11.22 10.04 10.47 564,033 -0.75(-6.68%)
Mar 17, 2005 10.90 11.29 10.72 11.22 541,950 +0.24(+2.19%)
Mar 16, 2005 10.36 11.25 10.22 10.98 1,838,696 +1.68(+18.08%)
Mar 15, 2005 9.420 9.540 9.140 9.299 442,233 -0.15(-1.60%)
Mar 14, 2005 9.700 9.700 9.130 9.450 372,924 -0.21(-2.17%)
Mar 11, 2005 9.910 10.02 9.380 9.660 384,048 -0.29(-2.91%)
Mar 10, 2005 10.19 10.30 9.170 9.950 1,497,088 -0.58(-5.51%)
Mar 09, 2005 10.59 10.76 10.44 10.53 214,121 -0.09(-0.85%)
Mar 08, 2005 11.13 11.13 10.40 10.62 982,668 -0.53(-4.75%)
Mar 07, 2005 11.57 11.57 11.01 11.15 230,871 -0.26(-2.28%)
Mar 04, 2005 11.62 11.76 11.27 11.41 241,278 -0.21(-1.81%)
Mar 03, 2005 11.64 11.86 11.12 11.62 445,359 -0.07(-0.60%)
Mar 02, 2005 11.68 11.87 11.46 11.69 258,034 -0.05(-0.43%)
Mar 01, 2005 11.69 11.75 11.43 11.74 317,638 +0.15(+1.34%)
Feb 28, 2005 11.69 12.20 11.20 11.59 632,517 -0.25(-2.15%)
Feb 25, 2005 11.84 11.97 11.63 11.84 427,177 +0.14(+1.20%)
Feb 24, 2005 11.44 11.77 10.94 11.70 596,386 +0.26(+2.27%)
Feb 23, 2005 11.44 11.70 11.10 11.44 601,151 +0.31(+2.79%)
Feb 22, 2005 12.09 12.24 10.93 11.13 1,019,295 -0.96(-7.94%)
Feb 18, 2005 11.85 12.45 11.69 12.09 1,316,878 +0.57(+4.95%)
Feb 17, 2005 11.70 11.74 11.25 11.52 577,816 +0.06(+0.52%)
Feb 16, 2005 11.20 11.75 11.04 11.46 1,025,303 +0.34(+3.06%)
Feb 15, 2005 11.65 12.00 10.93 11.12 1,448,742 -0.38(-3.30%)
Feb 14, 2005 10.25 11.62 10.13 11.50 2,043,486 +1.37(+13.52%)
Feb 11, 2005 9.690 10.24 9.320 10.13 834,674 +0.62(+6.52%)
Feb 10, 2005 9.960 10.10 9.250 9.510 320,359 -0.39(-3.94%)
Feb 09, 2005 9.890 10.16 9.490 9.900 455,681 +0.01(+0.10%)
Feb 08, 2005 10.20 10.28 9.760 9.890 405,937 -0.24(-2.37%)
Feb 07, 2005 10.35 10.70 10.08 10.13 807,010 +0.15(+1.50%)
Feb 04, 2005 9.990 10.30 9.920 9.980 315,736 -0.02(-0.20%)
Feb 03, 2005 9.600 10.50 9.600 10.00 777,496 +0.40(+4.17%)
Feb 02, 2005 9.500 9.800 9.450 9.600 436,370 +0.17(+1.80%)
Feb 01, 2005 8.710 9.500 8.400 9.430 386,922 +0.67(+7.65%)
Jan 31, 2005 8.800 9.100 8.620 8.760 97,837 -0.12(-1.35%)
Jan 28, 2005 9.040 9.100 8.760 8.880 85,726 -0.17(-1.88%)
Jan 27, 2005 9.090 9.090 8.760 9.050 99,356 +0.01(+0.11%)
Jan 26, 2005 8.840 9.190 8.760 9.040 216,852 +0.02(+0.22%)
Jan 25, 2005 8.910 9.190 8.800 9.020 294,381 +0.11(+1.23%)
Jan 24, 2005 8.570 8.920 8.400 8.910 220,052 +0.29(+3.36%)
Jan 21, 2005 8.800 8.900 8.420 8.620 167,639 -0.19(-2.16%)
Jan 20, 2005 8.790 8.940 8.640 8.810 159,279 +0.01(+0.11%)
Jan 19, 2005 9.050 9.050 8.570 8.800 198,135 -0.24(-2.65%)
Jan 18, 2005 9.000 9.100 8.900 9.040 128,336 +0.01(+0.11%)
Jan 14, 2005 9.100 9.100 8.890 9.030 211,945 -0.07(-0.77%)
Jan 13, 2005 8.840 9.200 8.780 9.100 636,774 +0.51(+5.94%)
Jan 12, 2005 8.650 8.660 8.230 8.590 180,055 +0.09(+1.06%)
Jan 11, 2005 8.460 8.590 8.200 8.500 892,444 +0.04(+0.47%)
Jan 10, 2005 9.050 9.140 8.330 8.460 386,741 -0.59(-6.52%)
Jan 07, 2005 9.250 9.410 8.750 9.050 357,519 -0.30(-3.21%)
Jan 06, 2005 9.800 9.820 9.160 9.350 545,064 -0.39(-4.00%)
Jan 05, 2005 10.22 10.22 9.600 9.740 154,351 -0.05(-0.51%)
Jan 04, 2005 10.10 10.30 9.560 9.790 373,137 -0.12(-1.21%)
Jan 03, 2005 10.19 10.25 9.800 9.910 247,169 -0.02(-0.20%)
Dec 31, 2004 9.680 10.10 9.510 9.930 228,600 +0.32(+3.33%)
Dec 30, 2004 9.430 9.680 9.280 9.610 294,300 +0.14(+1.48%)
Dec 29, 2004 9.600 9.740 9.359 9.470 131,900 -0.15(-1.56%)
Dec 28, 2004 9.880 9.880 9.610 9.620 93,200 -0.14(-1.43%)
Dec 27, 2004 9.750 10.00 9.710 9.760 153,400 +0.01(+0.10%)
Dec 23, 2004 9.920 10.00 9.750 9.750 422,600 -0.17(-1.71%)
Dec 22, 2004 9.500 10.05 9.500 9.920 418,700 +0.28(+2.90%)
Dec 21, 2004 9.500 9.720 9.500 9.640 163,500 +0.12(+1.26%)
Dec 20, 2004 9.750 9.800 9.490 9.520 230,200 -0.17(-1.75%)
Dec 17, 2004 9.710 9.710 9.400 9.690 184,700 +0.21(+2.22%)
Dec 16, 2004 9.360 9.810 9.230 9.480 312,700 +0.25(+2.71%)
Dec 15, 2004 9.070 9.390 9.070 9.230 83,200 +0.03(+0.35%)
Dec 14, 2004 9.300 9.440 9.020 9.198 187,500 +0.01(+0.09%)
Dec 13, 2004 9.040 9.360 9.010 9.190 145,000 +0.14(+1.55%)
Dec 10, 2004 9.090 9.300 8.830 9.050 188,300 -0.16(-1.74%)
Dec 09, 2004 9.420 9.430 9.100 9.210 318,200 -0.34(-3.56%)
Dec 08, 2004 9.610 9.720 9.220 9.550 353,200 -0.10(-1.04%)
Dec 07, 2004 10.01 10.20 9.460 9.650 730,100 -0.29(-2.92%)
Dec 06, 2004 9.350 10.00 9.350 9.940 540,300 +0.50(+5.30%)
Dec 03, 2004 8.980 9.450 8.970 9.440 292,800 +0.39(+4.31%)
Dec 02, 2004 9.140 9.320 8.900 9.050 400,300 -0.32(-3.42%)
Dec 01, 2004 9.210 9.640 9.050 9.370 650,100 +0.34(+3.77%)
Nov 30, 2004 9.250 9.490 9.030 9.030 622,200 +0.13(+1.46%)
Nov 29, 2004 8.700 8.970 8.550 8.900 368,300 +0.25(+2.89%)
Nov 26, 2004 8.720 8.740 8.510 8.650 143,800 -0.09(-1.03%)
Nov 24, 2004 7.860 8.900 7.840 8.740 761,700 +0.78(+9.80%)
Nov 23, 2004 7.800 8.130 7.600 7.960 573,700 +0.23(+2.98%)
Nov 22, 2004 7.560 7.790 7.450 7.730 322,200 +0.01(+0.13%)
Nov 19, 2004 7.690 7.760 7.450 7.720 281,300 +0.13(+1.71%)
Nov 18, 2004 7.380 7.590 7.320 7.590 189,000 +0.06(+0.80%)
Nov 17, 2004 7.060 7.640 7.010 7.530 385,300 +0.48(+6.81%)
Nov 16, 2004 7.010 7.140 7.010 7.050 147,200 -0.03(-0.42%)
Nov 15, 2004 7.000 7.200 6.930 7.080 212,600 +0.10(+1.43%)
Nov 12, 2004 6.970 7.200 6.960 6.980 286,400 -0.02(-0.29%)
Nov 11, 2004 7.000 7.650 6.810 7.000 1,347,900 -1.30(-15.66%)
Nov 10, 2004 8.540 8.540 8.300 8.300 99,100 -0.28(-3.26%)
Nov 09, 2004 8.510 8.650 8.370 8.580 192,400 +0.03(+0.35%)
Nov 08, 2004 8.760 8.850 8.470 8.550 134,500 -0.26(-2.94%)
Nov 05, 2004 8.780 8.950 8.750 8.809 139,800 +0.08(+0.90%)
Nov 04, 2004 8.370 9.000 8.370 8.730 256,600 +0.33(+3.93%)
Nov 03, 2004 8.890 9.010 8.400 8.400 343,700 -0.35(-4.00%)
Nov 02, 2004 7.890 8.750 7.890 8.750 467,900 +0.89(+11.32%)
Nov 01, 2004 7.990 7.990 7.740 7.860 97,800 -0.05(-0.63%)
Oct 29, 2004 7.770 8.050 7.700 7.910 221,500 +0.20(+2.59%)
Oct 28, 2004 7.700 7.800 7.400 7.710 467,300 +0.18(+2.39%)
Oct 27, 2004 7.260 7.700 7.260 7.530 226,700 +0.23(+3.15%)
Oct 26, 2004 7.250 7.500 7.190 7.300 215,500 -0.04(-0.54%)
Oct 25, 2004 7.710 7.770 7.290 7.340 328,800 -0.51(-6.50%)
Oct 22, 2004 8.000 8.110 7.850 7.850 235,100 -0.15(-1.88%)
Oct 21, 2004 7.830 8.050 7.790 8.000 145,700 +0.14(+1.78%)
Oct 20, 2004 7.900 7.900 7.750 7.860 105,700 -0.07(-0.88%)
Oct 19, 2004 8.040 8.100 7.860 7.930 94,600 -0.07(-0.88%)
Oct 18, 2004 7.820 8.000 7.780 8.000 216,800 +0.06(+0.76%)
Oct 15, 2004 7.870 8.110 7.870 7.940 131,300 -0.06(-0.75%)
Oct 14, 2004 8.090 8.230 7.790 8.000 335,600 -0.39(-4.65%)
Oct 13, 2004 8.570 8.570 8.320 8.390 124,100 -0.05(-0.59%)
Oct 12, 2004 8.700 8.750 8.300 8.440 290,500 -0.51(-5.70%)
Oct 11, 2004 9.100 9.130 8.800 8.950 185,900 -0.01(-0.11%)
Oct 08, 2004 8.930 9.020 8.810 8.960 194,100 +0.04(+0.45%)
Oct 07, 2004 8.950 9.000 8.650 8.920 189,800 -0.03(-0.34%)
Oct 06, 2004 9.040 9.540 8.700 8.950 908,100 -0.33(-3.56%)
Oct 05, 2004 9.650 9.700 9.130 9.280 522,100 -0.42(-4.33%)
Oct 04, 2004 9.650 9.840 9.550 9.700 817,000 +0.19(+2.00%)
Oct 01, 2004 9.450 9.650 9.430 9.510 264,900 +0.16(+1.71%)
Sep 30, 2004 9.190 9.390 9.050 9.350 387,600 +0.15(+1.63%)
Sep 29, 2004 8.780 9.260 8.770 9.200 486,900 +0.45(+5.14%)
Sep 28, 2004 8.480 8.760 8.400 8.750 281,200 +0.31(+3.67%)
Sep 27, 2004 8.470 8.480 8.370 8.440 199,300 +0.04(+0.48%)
Sep 24, 2004 8.460 8.500 8.310 8.400 225,100 -0.02(-0.24%)
Sep 23, 2004 8.240 8.420 8.160 8.420 256,700 +0.22(+2.68%)
Sep 22, 2004 8.010 8.200 7.990 8.200 256,800 +0.16(+1.99%)
Sep 21, 2004 7.960 8.100 7.910 8.040 119,900 +0.15(+1.89%)
Sep 20, 2004 7.880 8.200 7.780 7.891 290,500 +0.02(+0.27%)
Sep 17, 2004 7.850 7.870 7.730 7.870 226,700 +0.09(+1.16%)
Sep 16, 2004 7.760 7.920 7.660 7.780 160,263 -0.08(-1.02%)
Sep 15, 2004 7.800 7.890 7.760 7.860 85,500 -0.05(-0.63%)
Sep 14, 2004 7.850 7.950 7.800 7.910 235,700 +0.01(+0.13%)
Sep 13, 2004 7.370 7.970 7.370 7.900 288,700 +0.33(+4.36%)
Sep 10, 2004 7.260 7.600 7.250 7.570 220,600 +0.29(+3.98%)
Sep 09, 2004 6.890 7.300 6.890 7.280 137,200 +0.40(+5.81%)
Sep 08, 2004 7.200 7.250 6.840 6.880 129,300 -0.32(-4.44%)
Sep 07, 2004 7.150 7.400 7.120 7.200 135,803 +0.11(+1.55%)
Sep 03, 2004 7.200 7.390 6.800 7.090 99,500 -0.14(-1.94%)
Sep 02, 2004 7.260 7.420 7.120 7.230 141,300 -0.06(-0.82%)
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.