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

Ansys Inc (NQ: ANSS )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 9.387 9.713 9.125 9.623 628,544 +0.25(+2.61%)
Sep 29, 2005 8.947 9.402 8.867 9.377 423,280 +0.37(+4.11%)
Sep 28, 2005 9.020 9.023 8.803 9.008 322,444 -0.04(-0.44%)
Sep 27, 2005 9.045 9.172 8.982 9.047 144,548 +0.07(+0.78%)
Sep 26, 2005 9.010 9.078 8.800 8.977 303,044 -0.03(-0.36%)
Sep 23, 2005 9.010 9.137 8.780 9.010 285,746 +0.21(+2.36%)
Sep 22, 2005 8.803 8.928 8.765 8.803 312,962 -0.07(-0.76%)
Sep 21, 2005 9.025 9.065 8.820 8.870 178,244 -0.16(-1.80%)
Sep 20, 2005 9.150 9.277 8.899 9.033 191,626 -0.13(-1.47%)
Sep 19, 2005 9.287 9.350 9.072 9.168 225,158 -0.14(-1.56%)
Sep 16, 2005 9.425 9.440 9.078 9.312 679,632 -0.06(-0.67%)
Sep 15, 2005 9.450 9.543 9.318 9.375 279,382 -0.07(-0.77%)
Sep 14, 2005 9.623 9.770 9.350 9.447 223,000 -0.18(-1.84%)
Sep 13, 2005 9.690 9.785 9.592 9.625 174,284 -0.12(-1.23%)
Sep 12, 2005 9.700 9.895 9.648 9.745 352,160 +0.05(+0.49%)
Sep 09, 2005 9.645 9.700 9.565 9.697 192,190 +0.08(+0.81%)
Sep 08, 2005 9.700 9.727 9.492 9.620 306,434 -0.13(-1.33%)
Sep 07, 2005 9.685 9.818 9.637 9.750 230,388 +0.05(+0.52%)
Sep 06, 2005 9.655 9.875 9.625 9.700 427,234 +0.00(+0.00%)
Sep 02, 2005 9.850 9.898 9.648 9.700 170,206 -0.18(-1.77%)
Sep 01, 2005 9.460 9.875 9.460 9.875 357,934 +0.44(+4.64%)
Aug 31, 2005 9.348 9.592 9.275 9.438 235,040 +0.10(+1.07%)
Aug 30, 2005 9.273 9.418 9.245 9.338 158,958 -0.01(-0.11%)
Aug 29, 2005 9.190 9.393 9.100 9.348 406,614 +0.14(+1.58%)
Aug 26, 2005 9.550 9.550 9.203 9.203 239,258 -0.33(-3.46%)
Aug 25, 2005 9.428 9.547 9.322 9.533 243,076 +0.12(+1.30%)
Aug 24, 2005 9.498 9.585 9.280 9.410 435,958 -0.09(-0.95%)
Aug 23, 2005 9.470 9.617 9.385 9.500 374,652 +0.03(+0.29%)
Aug 22, 2005 9.463 9.555 9.325 9.473 317,774 -0.01(-0.08%)
Aug 19, 2005 9.377 9.615 9.377 9.480 248,230 +0.07(+0.74%)
Aug 18, 2005 9.415 9.455 9.264 9.410 242,186 -0.07(-0.76%)
Aug 17, 2005 9.390 9.553 9.390 9.482 271,144 +0.09(+0.96%)
Aug 16, 2005 9.555 9.600 9.390 9.393 279,616 -0.20(-2.03%)
Aug 15, 2005 9.482 9.658 9.398 9.588 220,372 +0.10(+1.00%)
Aug 12, 2005 9.510 9.598 9.405 9.492 163,238 -0.06(-0.63%)
Aug 11, 2005 9.500 9.655 9.490 9.553 268,350 +0.02(+0.18%)
Aug 10, 2005 9.450 9.578 9.387 9.535 411,384 +0.12(+1.25%)
Aug 09, 2005 9.465 9.547 9.393 9.418 312,526 -0.08(-0.89%)
Aug 08, 2005 9.453 9.525 9.415 9.502 218,814 +0.10(+1.04%)
Aug 05, 2005 9.713 9.713 9.390 9.405 280,800 -0.27(-2.79%)
Aug 04, 2005 9.762 9.873 9.575 9.675 293,928 -0.13(-1.33%)
Aug 03, 2005 9.390 9.925 9.287 9.805 1,010,818 +0.65(+7.10%)
Aug 02, 2005 9.172 9.293 9.018 9.155 307,666 +0.02(+0.22%)
Aug 01, 2005 9.168 9.340 9.005 9.135 371,792 +0.04(+0.50%)
Jul 29, 2005 9.057 9.200 8.867 9.090 169,700 +0.04(+0.41%)
Jul 28, 2005 8.953 9.110 8.908 9.053 153,660 +0.09(+1.03%)
Jul 27, 2005 8.777 8.988 8.658 8.960 192,514 +0.13(+1.47%)
Jul 26, 2005 8.787 8.975 8.755 8.830 191,638 +0.04(+0.48%)
Jul 25, 2005 8.893 9.085 8.770 8.787 222,086 -0.11(-1.18%)
Jul 22, 2005 8.825 8.910 8.715 8.893 311,046 +0.08(+0.88%)
Jul 21, 2005 9.148 9.223 8.797 8.815 364,976 -0.33(-3.61%)
Jul 20, 2005 9.045 9.188 8.930 9.145 154,728 +0.05(+0.61%)
Jul 19, 2005 9.065 9.175 8.905 9.090 267,480 +0.14(+1.54%)
Jul 18, 2005 9.270 9.270 8.912 8.953 260,150 -0.27(-2.95%)
Jul 15, 2005 9.080 9.255 9.078 9.225 250,676 -0.01(-0.14%)
Jul 14, 2005 9.255 9.453 9.113 9.238 307,306 +0.08(+0.82%)
Jul 13, 2005 9.220 9.225 9.043 9.162 179,366 -0.06(-0.62%)
Jul 12, 2005 9.312 9.325 9.090 9.220 219,824 -0.10(-1.10%)
Jul 11, 2005 9.012 9.330 9.012 9.322 397,920 +0.27(+2.95%)
Jul 08, 2005 8.765 9.078 8.650 9.055 285,714 +0.31(+3.54%)
Jul 07, 2005 8.775 8.822 8.662 8.745 369,202 -0.10(-1.16%)
Jul 06, 2005 8.830 9.012 8.807 8.848 270,486 +0.01(+0.11%)
Jul 05, 2005 8.752 8.927 8.690 8.838 425,600 +0.01(+0.11%)
Jul 01, 2005 8.863 8.950 8.697 8.828 306,600 -0.08(-0.93%)
Jun 30, 2005 8.887 8.947 8.655 8.910 536,528 -0.09(-0.97%)
Jun 29, 2005 8.915 9.043 8.860 8.998 274,668 +0.09(+1.01%)
Jun 28, 2005 8.625 8.910 8.570 8.908 290,184 +0.31(+3.58%)
Jun 27, 2005 8.550 8.652 8.475 8.600 267,020 -0.03(-0.29%)
Jun 24, 2005 8.775 8.800 8.535 8.625 513,496 -0.14(-1.63%)
Jun 23, 2005 8.940 9.100 8.765 8.768 313,734 -0.24(-2.66%)
Jun 22, 2005 9.012 9.057 8.835 9.008 219,472 +0.02(+0.22%)
Jun 21, 2005 9.012 9.145 8.920 8.988 221,344 -0.00(-0.03%)
Jun 20, 2005 8.990 9.123 8.850 8.990 397,076 -0.02(-0.19%)
Jun 17, 2005 9.220 9.238 9.000 9.008 671,164 -0.20(-2.12%)
Jun 16, 2005 8.822 9.217 8.762 9.203 652,928 +0.38(+4.37%)
Jun 15, 2005 8.590 8.818 8.590 8.818 498,688 +0.25(+2.92%)
Jun 14, 2005 8.572 8.613 8.495 8.568 220,514 -0.00(-0.06%)
Jun 13, 2005 8.480 8.610 8.457 8.572 285,890 +0.04(+0.53%)
Jun 10, 2005 8.500 8.562 8.380 8.527 419,422 +0.03(+0.38%)
Jun 09, 2005 8.280 8.500 8.158 8.495 361,796 +0.23(+2.85%)
Jun 08, 2005 8.400 8.400 8.232 8.260 208,304 -0.03(-0.30%)
Jun 07, 2005 8.277 8.410 8.262 8.285 342,694 +0.05(+0.64%)
Jun 06, 2005 8.277 8.312 8.203 8.232 375,548 -0.06(-0.69%)
Jun 03, 2005 8.310 8.328 8.220 8.290 475,040 -0.03(-0.39%)
Jun 02, 2005 8.348 8.350 8.260 8.322 329,628 -0.04(-0.45%)
Jun 01, 2005 8.322 8.375 8.090 8.360 383,394 +0.02(+0.27%)
May 31, 2005 8.225 8.338 8.072 8.338 377,102 +0.04(+0.45%)
May 27, 2005 8.410 8.420 8.205 8.300 223,846 -0.07(-0.84%)
May 26, 2005 8.412 8.428 8.265 8.370 331,914 +0.04(+0.54%)
May 25, 2005 8.575 8.578 8.240 8.325 322,406 -0.25(-2.94%)
May 24, 2005 8.570 8.615 8.500 8.578 235,200 -0.11(-1.24%)
May 23, 2005 8.633 8.773 8.565 8.685 376,158 +0.10(+1.16%)
May 20, 2005 8.633 8.633 8.488 8.585 297,876 -0.02(-0.29%)
May 19, 2005 8.460 8.648 8.316 8.610 497,020 +0.19(+2.23%)
May 18, 2005 8.117 8.477 8.117 8.422 480,600 +0.28(+3.44%)
May 17, 2005 8.000 8.185 7.933 8.143 520,192 +0.04(+0.52%)
May 16, 2005 8.075 8.230 8.000 8.100 453,884 -0.02(-0.22%)
May 13, 2005 8.130 8.238 7.975 8.117 345,062 -0.06(-0.73%)
May 12, 2005 8.188 8.357 8.092 8.178 267,316 -0.04(-0.49%)
May 11, 2005 8.363 8.430 8.125 8.217 343,422 -0.05(-0.63%)
May 10, 2005 8.550 8.550 8.235 8.270 449,590 -0.29(-3.36%)
May 09, 2005 8.650 8.690 8.410 8.557 353,528 -0.07(-0.75%)
May 06, 2005 8.568 8.655 8.530 8.623 191,258 +0.11(+1.32%)
May 05, 2005 8.505 8.535 8.328 8.510 398,002 -0.05(-0.61%)
May 04, 2005 8.185 8.607 8.170 8.562 602,406 +0.36(+4.36%)
May 03, 2005 7.793 8.262 7.775 8.205 741,790 +0.48(+6.21%)
May 02, 2005 7.572 7.750 7.532 7.725 895,124 +0.11(+1.51%)
Apr 29, 2005 7.497 7.610 7.250 7.610 1,440,770 +0.41(+5.69%)
Apr 28, 2005 7.728 7.750 7.072 7.200 1,731,352 -0.60(-7.66%)
Apr 27, 2005 7.918 7.918 7.772 7.798 482,352 -0.16(-2.01%)
Apr 26, 2005 8.057 8.213 7.912 7.957 273,664 -0.13(-1.64%)
Apr 25, 2005 8.095 8.178 7.990 8.090 215,640 +0.06(+0.81%)
Apr 22, 2005 8.280 8.280 7.923 8.025 263,528 -0.21(-2.61%)
Apr 21, 2005 8.075 8.295 7.987 8.240 358,390 +0.24(+2.97%)
Apr 20, 2005 8.248 8.295 8.002 8.002 349,536 -0.24(-2.85%)
Apr 19, 2005 8.115 8.238 8.020 8.238 463,086 +0.14(+1.76%)
Apr 18, 2005 7.938 8.158 7.935 8.095 429,282 +0.10(+1.22%)
Apr 15, 2005 8.352 8.375 7.772 7.997 1,023,716 -0.41(-4.90%)
Apr 14, 2005 8.797 8.797 8.408 8.410 321,524 -0.42(-4.76%)
Apr 13, 2005 8.947 9.245 8.758 8.830 459,526 -0.07(-0.84%)
Apr 12, 2005 8.610 8.938 8.553 8.905 395,830 +0.25(+2.95%)
Apr 11, 2005 8.750 8.780 8.625 8.650 231,276 -0.07(-0.77%)
Apr 08, 2005 8.850 8.850 8.710 8.717 249,192 -0.10(-1.11%)
Apr 07, 2005 8.865 8.945 8.748 8.815 248,194 -0.09(-0.96%)
Apr 06, 2005 9.010 9.063 8.877 8.900 397,694 -0.05(-0.59%)
Apr 05, 2005 9.075 9.107 8.928 8.953 373,156 -0.05(-0.56%)
Apr 04, 2005 8.773 9.072 8.750 9.002 391,202 +0.18(+2.04%)
Apr 01, 2005 8.562 8.945 8.562 8.822 559,866 +0.27(+3.16%)
Mar 31, 2005 8.550 8.562 8.350 8.553 452,920 +0.05(+0.59%)
Mar 30, 2005 8.387 8.527 8.377 8.502 413,930 +0.09(+1.10%)
Mar 29, 2005 8.703 8.720 8.383 8.410 289,362 -0.26(-3.00%)
Mar 28, 2005 8.750 8.775 8.602 8.670 569,780 -0.02(-0.23%)
Mar 24, 2005 8.725 8.827 8.675 8.690 304,840 -0.01(-0.14%)
Mar 23, 2005 8.957 8.957 8.688 8.703 203,404 -0.20(-2.25%)
Mar 22, 2005 8.825 9.225 8.783 8.902 539,214 +0.12(+1.37%)
Mar 21, 2005 8.777 8.800 8.592 8.783 326,032 +0.03(+0.37%)
Mar 18, 2005 8.963 8.967 8.637 8.750 576,564 -0.13(-1.44%)
Mar 17, 2005 8.887 8.990 8.760 8.877 321,972 +0.04(+0.51%)
Mar 16, 2005 8.805 9.012 8.780 8.832 465,352 -0.07(-0.79%)
Mar 15, 2005 8.825 9.060 8.825 8.902 458,312 +0.14(+1.57%)
Mar 14, 2005 8.668 8.803 8.630 8.765 234,948 +0.04(+0.49%)
Mar 11, 2005 8.502 8.828 8.438 8.723 396,736 +0.21(+2.50%)
Mar 10, 2005 8.812 8.873 8.455 8.510 545,876 -0.34(-3.79%)
Mar 09, 2005 8.918 9.000 8.668 8.845 480,342 -0.05(-0.62%)
Mar 08, 2005 8.898 9.040 8.777 8.900 533,776 +0.03(+0.34%)
Mar 07, 2005 8.902 8.985 8.787 8.870 634,060 -0.05(-0.59%)
Mar 04, 2005 8.875 9.037 8.710 8.922 475,944 +0.18(+2.12%)
Mar 03, 2005 8.880 8.965 8.592 8.738 327,726 -0.14(-1.58%)
Mar 02, 2005 9.037 9.045 8.775 8.877 387,664 -0.09(-1.00%)
Mar 01, 2005 9.000 9.062 8.865 8.967 501,774 -0.02(-0.25%)
Feb 28, 2005 8.980 9.078 8.877 8.990 525,602 -0.07(-0.77%)
Feb 25, 2005 8.940 9.065 8.850 9.060 521,574 +0.09(+1.00%)
Feb 24, 2005 8.812 9.023 8.768 8.970 462,338 +0.14(+1.59%)
Feb 23, 2005 8.752 8.912 8.717 8.830 370,840 +0.06(+0.68%)
Feb 22, 2005 9.165 9.165 8.710 8.770 672,228 -0.39(-4.23%)
Feb 18, 2005 9.102 9.217 8.830 9.158 427,730 +0.10(+1.13%)
Feb 17, 2005 9.373 9.467 9.037 9.055 649,430 -0.28(-3.00%)
Feb 16, 2005 9.287 9.375 9.193 9.335 847,896 +0.08(+0.84%)
Feb 15, 2005 8.928 9.578 8.925 9.258 2,260,342 +0.66(+7.65%)
Feb 14, 2005 8.660 8.710 8.508 8.600 400,790 +0.01(+0.09%)
Feb 11, 2005 8.387 8.617 8.363 8.592 419,480 +0.15(+1.84%)
Feb 10, 2005 8.455 8.477 8.367 8.438 247,666 +0.01(+0.12%)
Feb 09, 2005 8.580 8.700 8.393 8.428 399,836 -0.21(-2.40%)
Feb 08, 2005 8.625 8.635 8.377 8.635 424,992 +0.03(+0.35%)
Feb 07, 2005 8.500 8.678 8.495 8.605 944,756 +0.19(+2.29%)
Feb 04, 2005 8.312 8.470 8.225 8.412 350,838 +0.11(+1.36%)
Feb 03, 2005 8.250 8.300 8.143 8.300 383,326 +0.09(+1.03%)
Feb 02, 2005 8.250 8.290 8.107 8.215 451,510 +0.04(+0.49%)
Feb 01, 2005 8.150 8.232 8.043 8.175 555,530 +0.10(+1.24%)
Jan 31, 2005 7.923 8.113 7.803 8.075 583,210 +0.27(+3.49%)
Jan 28, 2005 7.625 7.895 7.518 7.803 574,810 +0.27(+3.62%)
Jan 27, 2005 7.535 7.577 7.357 7.530 502,936 +0.03(+0.37%)
Jan 26, 2005 7.543 7.543 7.407 7.503 790,340 +0.06(+0.84%)
Jan 25, 2005 7.412 7.527 7.378 7.440 781,058 +0.09(+1.26%)
Jan 24, 2005 7.353 7.388 7.035 7.348 595,610 +0.06(+0.86%)
Jan 21, 2005 7.263 7.425 7.122 7.285 257,280 +0.06(+0.80%)
Jan 20, 2005 7.327 7.327 7.150 7.228 231,628 -0.07(-0.89%)
Jan 19, 2005 7.263 7.457 7.183 7.293 372,358 -0.02(-0.27%)
Jan 18, 2005 7.360 7.405 7.223 7.312 1,018,224 -0.06(-0.78%)
Jan 14, 2005 7.367 7.430 7.290 7.370 291,040 +0.00(+0.03%)
Jan 13, 2005 7.593 7.732 7.277 7.367 203,426 -0.15(-2.00%)
Jan 12, 2005 7.532 7.553 7.282 7.518 386,398 +0.02(+0.23%)
Jan 11, 2005 7.475 7.575 7.452 7.500 403,144 -0.11(-1.38%)
Jan 10, 2005 7.348 7.860 7.180 7.605 741,810 +0.17(+2.32%)
Jan 07, 2005 7.907 7.910 7.415 7.433 839,778 -0.43(-5.44%)
Jan 06, 2005 8.270 8.270 7.855 7.860 668,628 -0.24(-2.96%)
Jan 05, 2005 8.125 8.248 8.047 8.100 425,546 +0.00(+0.00%)
Jan 04, 2005 8.280 8.335 8.010 8.100 842,818 +0.04(+0.47%)
Jan 03, 2005 8.110 8.157 7.978 8.062 422,286 +0.05(+0.59%)
Dec 31, 2004 7.885 8.123 7.885 8.015 258,200 +0.08(+0.98%)
Dec 30, 2004 8.098 8.133 7.938 7.938 161,800 -0.16(-1.98%)
Dec 29, 2004 8.075 8.155 8.015 8.098 300,200 +0.10(+1.22%)
Dec 28, 2004 7.860 8.062 7.860 8.000 179,200 +0.13(+1.62%)
Dec 27, 2004 7.918 8.000 7.795 7.872 351,800 +0.10(+1.29%)
Dec 23, 2004 7.800 7.985 7.705 7.772 449,200 -0.02(-0.22%)
Dec 22, 2004 7.973 7.973 7.670 7.790 449,200 -0.15(-1.86%)
Dec 21, 2004 7.442 7.938 7.442 7.938 395,400 +0.42(+5.66%)
Dec 20, 2004 7.617 7.883 7.442 7.513 500,800 -0.29(-3.69%)
Dec 17, 2004 7.838 7.880 7.668 7.800 350,400 +0.01(+0.16%)
Dec 16, 2004 7.928 8.000 7.747 7.787 212,000 -0.09(-1.11%)
Dec 15, 2004 8.000 8.000 7.688 7.875 310,400 -0.11(-1.38%)
Dec 14, 2004 7.850 7.992 7.763 7.985 367,000 +0.20(+2.54%)
Dec 13, 2004 7.688 7.835 7.688 7.787 221,800 +0.06(+0.78%)
Dec 10, 2004 7.768 7.875 7.685 7.728 281,000 -0.14(-1.75%)
Dec 09, 2004 7.963 7.970 7.567 7.865 333,600 -0.10(-1.26%)
Dec 08, 2004 7.938 8.150 7.850 7.965 530,000 +0.05(+0.60%)
Dec 07, 2004 8.395 8.395 7.910 7.918 552,200 -0.37(-4.49%)
Dec 06, 2004 8.405 8.488 8.280 8.290 516,600 +0.00(+0.06%)
Dec 03, 2004 8.215 8.422 8.120 8.285 499,600 +0.11(+1.35%)
Dec 02, 2004 7.942 8.350 7.883 8.175 628,400 +0.20(+2.44%)
Dec 01, 2004 7.655 8.068 7.655 7.980 465,000 +0.31(+4.01%)
Nov 30, 2004 7.810 7.957 7.670 7.673 640,000 -0.14(-1.79%)
Nov 29, 2004 7.670 7.875 7.588 7.812 851,000 +0.05(+0.68%)
Nov 26, 2004 7.872 7.872 7.710 7.760 122,200 +0.02(+0.23%)
Nov 24, 2004 7.750 7.875 7.735 7.742 410,400 -0.02(-0.26%)
Nov 23, 2004 7.853 7.875 7.728 7.763 381,800 -0.02(-0.22%)
Nov 22, 2004 7.753 7.853 7.745 7.780 314,000 -0.02(-0.22%)
Nov 19, 2004 7.865 7.938 7.750 7.798 320,600 -0.11(-1.39%)
Nov 18, 2004 7.850 7.947 7.827 7.907 296,800 +0.01(+0.13%)
Nov 17, 2004 7.853 8.005 7.812 7.897 378,800 -0.01(-0.09%)
Nov 16, 2004 8.037 8.057 7.860 7.905 335,400 -0.16(-2.01%)
Nov 15, 2004 7.925 8.068 7.812 8.068 319,600 +0.19(+2.38%)
Nov 12, 2004 7.900 7.938 7.782 7.880 199,200 -0.02(-0.22%)
Nov 11, 2004 7.848 7.902 7.793 7.897 243,600 +0.08(+1.06%)
Nov 10, 2004 7.825 7.968 7.742 7.815 427,800 -0.01(-0.10%)
Nov 09, 2004 7.607 7.968 7.607 7.822 468,200 +0.17(+2.19%)
Nov 08, 2004 7.918 7.933 7.607 7.655 486,200 -0.17(-2.17%)
Nov 05, 2004 7.780 8.125 7.750 7.825 667,000 +0.11(+1.43%)
Nov 04, 2004 7.468 7.720 7.303 7.715 782,200 +0.57(+7.94%)
Nov 03, 2004 7.022 7.240 6.938 7.147 316,400 +0.21(+3.03%)
Nov 02, 2004 6.878 7.095 6.875 6.938 252,800 -0.04(-0.50%)
Nov 01, 2004 6.850 7.062 6.715 6.973 219,000 +0.07(+1.05%)
Oct 29, 2004 6.992 6.992 6.845 6.900 171,600 -0.07(-1.08%)
Oct 28, 2004 6.963 7.060 6.875 6.975 205,200 -0.02(-0.29%)
Oct 27, 2004 6.718 7.010 6.718 6.995 282,200 +0.16(+2.30%)
Oct 26, 2004 6.750 6.893 6.747 6.838 297,600 +0.03(+0.48%)
Oct 25, 2004 6.675 6.805 6.445 6.805 341,400 +0.15(+2.25%)
Oct 22, 2004 6.907 6.910 6.650 6.655 240,200 -0.13(-1.95%)
Oct 21, 2004 6.850 6.850 6.707 6.787 221,200 +0.04(+0.67%)
Oct 20, 2004 6.885 6.885 6.697 6.742 348,800 -0.03(-0.44%)
Oct 19, 2004 6.860 6.910 6.750 6.772 248,000 +0.00(+0.00%)
Oct 18, 2004 6.628 6.890 6.588 6.772 367,000 +0.14(+2.07%)
Oct 15, 2004 6.550 6.723 6.550 6.635 202,600 +0.07(+1.10%)
Oct 14, 2004 6.525 6.595 6.500 6.562 234,400 +0.04(+0.65%)
Oct 13, 2004 6.588 6.588 6.495 6.520 224,800 -0.01(-0.19%)
Oct 12, 2004 6.470 6.603 6.402 6.532 193,600 +0.05(+0.85%)
Oct 11, 2004 6.475 6.513 6.393 6.478 261,400 -0.04(-0.54%)
Oct 08, 2004 6.640 6.747 6.503 6.513 273,800 -0.14(-2.14%)
Oct 07, 2004 6.915 6.928 6.655 6.655 312,400 -0.22(-3.20%)
Oct 06, 2004 6.473 6.875 6.463 6.875 565,000 +0.33(+5.12%)
Oct 05, 2004 6.287 6.562 6.272 6.540 305,000 +3.36(+105.94%)
Oct 04, 2004 3.200 3.237 3.171 3.176 282,800 -0.01(-0.33%)
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.