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 (%)
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%)
Oct 01, 2004 3.141 3.211 3.141 3.186 472,400 +0.08(+2.51%)
Sep 30, 2004 3.084 3.140 3.084 3.108 499,600 +0.01(+0.24%)
Sep 29, 2004 3.061 3.125 3.061 3.101 382,800 +0.02(+0.75%)
Sep 28, 2004 2.944 3.078 2.944 3.078 485,200 +0.12(+3.99%)
Sep 27, 2004 2.993 3.002 2.954 2.959 192,800 -0.03(-0.84%)
Sep 24, 2004 2.962 3.012 2.962 2.984 171,200 +0.02(+0.53%)
Sep 23, 2004 3.009 3.021 2.921 2.969 430,000 -0.04(-1.45%)
Sep 22, 2004 3.052 3.072 2.999 3.013 431,600 -0.06(-1.93%)
Sep 21, 2004 3.044 3.097 3.016 3.072 342,400 +0.04(+1.34%)
Sep 20, 2004 3.015 3.044 2.990 3.031 181,200 +0.01(+0.37%)
Sep 17, 2004 3.064 3.075 2.971 3.020 303,200 -0.01(-0.25%)
Sep 16, 2004 2.937 3.045 2.937 3.027 233,200 +0.07(+2.37%)
Sep 15, 2004 2.941 2.978 2.910 2.958 177,200 +0.03(+1.15%)
Sep 14, 2004 2.936 2.943 2.894 2.924 299,600 -0.01(-0.49%)
Sep 13, 2004 2.911 3.024 2.903 2.938 362,400 +0.04(+1.31%)
Sep 10, 2004 2.846 2.921 2.842 2.900 217,200 +0.05(+1.91%)
Sep 09, 2004 2.809 2.853 2.792 2.846 312,800 +0.04(+1.27%)
Sep 08, 2004 2.852 2.865 2.799 2.810 228,000 -0.04(-1.49%)
Sep 07, 2004 2.851 2.861 2.809 2.853 169,200 +0.01(+0.46%)
Sep 03, 2004 2.881 2.906 2.770 2.839 145,600 -0.04(-1.39%)
Sep 02, 2004 2.841 2.879 2.841 2.879 393,200 +0.02(+0.81%)
Sep 01, 2004 2.803 2.867 2.781 2.856 354,800 +0.04(+1.33%)
Aug 31, 2004 2.766 2.820 2.743 2.819 298,800 +0.04(+1.58%)
Aug 30, 2004 2.781 2.819 2.759 2.775 178,400 -0.02(-0.78%)
Aug 27, 2004 2.809 2.828 2.784 2.797 182,000 -0.01(-0.42%)
Aug 26, 2004 2.873 2.875 2.796 2.809 232,400 -0.07(-2.41%)
Aug 25, 2004 2.806 2.878 2.774 2.878 246,400 +0.06(+2.02%)
Aug 24, 2004 2.819 2.823 2.774 2.821 117,600 +0.02(+0.85%)
Aug 23, 2004 2.792 2.819 2.768 2.797 248,000 -0.01(-0.31%)
Aug 20, 2004 2.781 2.821 2.766 2.806 240,132 +0.04(+1.38%)
Aug 19, 2004 2.806 2.812 2.734 2.768 368,800 -0.04(-1.47%)
Aug 18, 2004 2.766 2.809 2.751 2.809 305,800 +0.03(+1.10%)
Aug 17, 2004 2.788 2.828 2.753 2.779 236,400 -0.04(-1.44%)
Aug 16, 2004 2.793 2.848 2.792 2.819 288,000 +0.01(+0.27%)
Aug 13, 2004 2.758 2.812 2.746 2.812 327,600 +0.06(+2.32%)
Aug 12, 2004 2.791 2.819 2.728 2.748 226,800 -0.07(-2.51%)
Aug 11, 2004 2.820 2.829 2.757 2.819 527,200 -0.04(-1.53%)
Aug 10, 2004 2.757 2.868 2.757 2.862 450,800 +0.11(+3.85%)
Aug 09, 2004 2.679 2.757 2.679 2.756 292,800 +0.07(+2.56%)
Aug 06, 2004 2.772 2.773 2.683 2.688 456,400 -0.16(-5.56%)
Aug 05, 2004 2.869 2.919 2.829 2.846 316,400 -0.01(-0.31%)
Aug 04, 2004 2.894 2.929 2.829 2.854 352,000 -0.06(-2.12%)
Aug 03, 2004 3.033 3.047 2.866 2.916 382,800 -0.13(-4.33%)
Aug 02, 2004 2.928 3.048 2.928 3.048 459,200 +0.08(+2.80%)
Jul 30, 2004 2.813 2.999 2.813 2.965 526,400 +0.13(+4.77%)
Jul 29, 2004 2.709 2.869 2.696 2.830 693,200 +0.22(+8.61%)
Jul 28, 2004 2.707 2.707 2.569 2.606 233,600 -0.11(-4.03%)
Jul 27, 2004 2.617 2.731 2.600 2.715 167,600 +0.10(+3.97%)
Jul 26, 2004 2.611 2.664 2.607 2.611 208,000 -0.01(-0.48%)
Jul 23, 2004 2.672 2.703 2.609 2.624 217,200 -0.05(-1.96%)
Jul 22, 2004 2.694 2.706 2.587 2.676 409,200 -0.02(-0.79%)
Jul 21, 2004 2.778 2.781 2.697 2.697 254,000 -0.07(-2.40%)
Jul 20, 2004 2.772 2.797 2.754 2.764 232,000 -0.01(-0.32%)
Jul 19, 2004 2.773 2.811 2.770 2.772 156,800 -0.00(-0.02%)
Jul 16, 2004 2.791 2.814 2.771 2.773 382,800 -0.03(-1.05%)
Jul 15, 2004 2.816 2.868 2.798 2.803 363,200 -0.05(-1.67%)
Jul 14, 2004 2.851 2.879 2.813 2.850 162,400 -0.02(-0.59%)
Jul 13, 2004 2.864 2.886 2.855 2.867 264,400 -0.02(-0.59%)
Jul 12, 2004 2.808 2.926 2.807 2.884 527,600 +0.06(+1.94%)
Jul 09, 2004 2.776 2.843 2.776 2.829 163,200 +0.04(+1.50%)
Jul 08, 2004 2.819 2.828 2.776 2.787 361,600 -0.03(-1.17%)
Jul 07, 2004 2.815 2.851 2.813 2.820 263,600 -0.00(-0.07%)
Jul 06, 2004 2.856 2.864 2.797 2.822 370,400 -0.03(-1.14%)
Jul 02, 2004 2.874 2.882 2.838 2.854 159,600 -0.03(-0.87%)
Jul 01, 2004 2.922 2.950 2.879 2.879 297,200 -0.06(-1.98%)
Jun 30, 2004 2.885 2.938 2.861 2.938 317,600 +0.03(+1.18%)
Jun 29, 2004 2.885 2.925 2.885 2.903 446,400 +0.01(+0.43%)
Jun 28, 2004 2.935 2.936 2.886 2.891 524,400 -0.10(-3.42%)
Jun 25, 2004 2.900 2.994 2.847 2.993 781,600 +0.06(+1.89%)
Jun 24, 2004 2.929 2.944 2.901 2.938 402,000 -0.01(-0.21%)
Jun 23, 2004 2.844 2.947 2.837 2.944 256,400 +0.08(+2.70%)
Jun 22, 2004 2.861 2.879 2.808 2.866 444,000 +0.00(+0.02%)
Jun 21, 2004 2.913 2.913 2.861 2.866 270,800 -0.03(-1.15%)
Jun 18, 2004 2.829 2.912 2.819 2.899 612,000 +0.06(+1.99%)
Jun 17, 2004 2.836 2.871 2.811 2.842 370,000 +0.03(+1.13%)
Jun 16, 2004 2.824 2.852 2.786 2.811 423,600 +0.01(+0.36%)
Jun 15, 2004 2.639 2.812 2.639 2.801 428,000 +0.16(+6.03%)
Jun 14, 2004 2.695 2.708 2.640 2.641 187,200 -0.09(-3.23%)
Jun 10, 2004 2.695 2.759 2.695 2.729 294,800 +0.03(+0.95%)
Jun 09, 2004 2.729 2.750 2.702 2.704 149,200 -0.03(-1.03%)
Jun 08, 2004 2.733 2.756 2.723 2.732 252,000 -0.02(-0.66%)
Jun 07, 2004 2.701 2.762 2.701 2.750 386,800 +0.02(+0.85%)
Jun 04, 2004 2.717 2.772 2.704 2.727 340,400 +0.04(+1.42%)
Jun 03, 2004 2.761 2.766 2.678 2.689 243,200 -0.04(-1.60%)
Jun 02, 2004 2.723 2.781 2.705 2.732 216,800 -0.01(-0.43%)
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.