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

Helix Energy Solutions Group (NY: HLX )

11.31 -0.25 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 22.48 22.60 21.99 22.23 2,154,000 -0.14(-0.63%)
Apr 28, 2005 23.00 23.07 22.31 22.38 2,570,000 -0.58(-2.53%)
Apr 27, 2005 24.00 24.10 22.88 22.95 2,631,200 -0.99(-4.13%)
Apr 26, 2005 24.07 24.48 23.71 23.95 4,057,200 -0.11(-0.44%)
Apr 25, 2005 23.69 24.05 23.69 24.05 2,165,200 +0.55(+2.36%)
Apr 22, 2005 23.75 23.84 23.15 23.50 1,556,800 -0.15(-0.66%)
Apr 21, 2005 22.89 23.72 22.84 23.65 1,493,600 +0.88(+3.84%)
Apr 20, 2005 23.18 23.41 22.77 22.77 1,896,000 -0.34(-1.45%)
Apr 19, 2005 22.59 23.44 22.59 23.11 2,119,600 +0.64(+2.87%)
Apr 18, 2005 22.04 22.55 21.85 22.46 1,984,400 +0.33(+1.49%)
Apr 15, 2005 22.57 22.64 21.81 22.14 4,062,800 -0.69(-3.04%)
Apr 14, 2005 22.98 23.44 22.65 22.83 3,458,000 -0.40(-1.72%)
Apr 13, 2005 23.52 23.84 23.23 23.23 3,855,600 -0.53(-2.23%)
Apr 12, 2005 23.87 23.96 23.57 23.76 3,096,000 -0.04(-0.19%)
Apr 11, 2005 23.34 23.95 23.18 23.80 2,121,600 +0.35(+1.49%)
Apr 08, 2005 23.42 23.81 23.39 23.45 2,472,800 -0.11(-0.45%)
Apr 07, 2005 24.05 24.15 23.41 23.56 3,120,000 -0.32(-1.34%)
Apr 06, 2005 23.80 24.12 23.54 23.88 2,411,200 +0.22(+0.95%)
Apr 05, 2005 24.04 24.14 23.55 23.66 2,322,800 -0.14(-0.59%)
Apr 04, 2005 23.32 24.15 23.32 23.80 5,244,000 +0.70(+3.03%)
Apr 01, 2005 22.66 23.20 22.66 23.09 3,326,000 +0.45(+1.96%)
Mar 31, 2005 21.70 22.84 21.70 22.65 5,242,000 +1.15(+5.35%)
Mar 30, 2005 21.24 21.66 20.80 21.50 5,548,000 +0.41(+1.94%)
Mar 29, 2005 21.93 22.30 21.04 21.09 4,385,600 -0.84(-3.83%)
Mar 28, 2005 21.91 22.04 21.75 21.93 3,533,600 -0.04(-0.16%)
Mar 24, 2005 22.54 22.57 21.75 21.96 7,030,000 -0.59(-2.59%)
Mar 23, 2005 24.04 24.07 22.54 22.55 6,527,200 -2.14(-8.69%)
Mar 22, 2005 24.80 25.43 24.38 24.70 2,876,800 +0.52(+2.17%)
Mar 21, 2005 24.45 24.61 24.13 24.17 1,646,400 -0.13(-0.53%)
Mar 18, 2005 24.30 24.36 23.95 24.30 2,563,600 +0.11(+0.45%)
Mar 17, 2005 23.96 24.29 23.84 24.19 1,433,200 +0.50(+2.09%)
Mar 16, 2005 23.86 24.00 23.36 23.70 2,165,200 -0.07(-0.27%)
Mar 15, 2005 24.12 24.25 23.68 23.76 1,521,600 -0.24(-1.00%)
Mar 14, 2005 24.04 24.16 23.41 24.00 1,476,000 +0.14(+0.57%)
Mar 11, 2005 23.09 24.16 23.09 23.86 2,990,000 +0.60(+2.58%)
Mar 10, 2005 24.34 24.50 22.88 23.27 3,504,800 -1.13(-4.65%)
Mar 09, 2005 25.24 25.38 24.39 24.40 1,805,600 -0.74(-2.94%)
Mar 08, 2005 25.48 25.61 25.14 25.14 2,074,800 -0.14(-0.55%)
Mar 07, 2005 25.58 25.61 25.06 25.28 1,736,400 -0.19(-0.75%)
Mar 04, 2005 25.25 25.49 25.00 25.47 2,468,400 +0.38(+1.53%)
Mar 03, 2005 24.43 25.12 24.11 25.09 2,956,000 +0.24(+0.97%)
Mar 02, 2005 25.34 25.38 24.46 24.84 2,474,000 -0.04(-0.14%)
Mar 01, 2005 25.70 25.70 24.75 24.88 2,532,400 -0.51(-2.01%)
Feb 28, 2005 25.98 26.14 24.92 25.39 3,668,400 +0.19(+0.75%)
Feb 25, 2005 24.95 25.32 24.73 25.20 2,271,600 +0.59(+2.38%)
Feb 24, 2005 24.61 24.71 23.97 24.61 1,801,200 +0.11(+0.45%)
Feb 23, 2005 24.23 24.63 24.23 24.50 1,230,400 +0.22(+0.91%)
Feb 22, 2005 24.50 24.63 24.12 24.29 1,559,200 -0.10(-0.41%)
Feb 18, 2005 24.33 24.55 24.17 24.39 1,452,800 +0.21(+0.89%)
Feb 17, 2005 24.50 24.70 24.04 24.17 2,445,200 -0.18(-0.74%)
Feb 16, 2005 23.68 24.35 23.43 24.35 1,654,800 +0.74(+3.11%)
Feb 15, 2005 23.62 23.93 23.26 23.61 1,080,400 +0.00(+0.00%)
Feb 14, 2005 23.68 23.82 23.39 23.61 1,490,800 +0.15(+0.66%)
Feb 11, 2005 23.25 23.53 22.91 23.46 1,330,400 +0.35(+1.51%)
Feb 10, 2005 22.50 23.27 22.50 23.11 1,538,000 +0.59(+2.62%)
Feb 09, 2005 22.91 22.95 22.42 22.52 1,201,600 -0.25(-1.10%)
Feb 08, 2005 22.61 22.89 22.45 22.77 768,800 +0.21(+0.93%)
Feb 07, 2005 23.15 23.18 22.09 22.56 1,728,000 -0.43(-1.87%)
Feb 04, 2005 22.92 23.05 22.70 22.99 1,120,400 +0.19(+0.86%)
Feb 03, 2005 22.93 22.93 22.16 22.80 2,192,400 -0.08(-0.37%)
Feb 02, 2005 22.71 22.93 22.51 22.88 2,803,200 +0.48(+2.14%)
Feb 01, 2005 22.00 22.71 21.98 22.40 2,997,200 +0.55(+2.52%)
Jan 31, 2005 21.32 21.96 21.00 21.85 1,708,800 +0.70(+3.31%)
Jan 28, 2005 21.68 21.72 20.98 21.15 1,390,400 -0.36(-1.67%)
Jan 27, 2005 20.93 21.95 20.93 21.51 3,677,600 +0.78(+3.76%)
Jan 26, 2005 20.46 20.84 20.11 20.73 2,250,800 +0.59(+2.90%)
Jan 25, 2005 20.45 20.60 19.93 20.14 1,164,000 -0.23(-1.10%)
Jan 24, 2005 20.24 20.57 20.14 20.37 1,282,000 +0.40(+2.00%)
Jan 21, 2005 20.05 20.25 19.95 19.97 1,278,000 +0.05(+0.28%)
Jan 20, 2005 20.30 20.32 19.75 19.91 1,544,400 -0.41(-2.02%)
Jan 19, 2005 20.50 20.75 20.19 20.32 1,929,600 -0.02(-0.07%)
Jan 18, 2005 20.14 20.71 20.07 20.34 1,833,200 +0.28(+1.40%)
Jan 14, 2005 20.03 20.18 19.85 20.06 1,997,200 +0.03(+0.15%)
Jan 13, 2005 19.87 20.19 19.82 20.03 1,953,600 +0.30(+1.55%)
Jan 12, 2005 19.42 19.77 19.11 19.73 1,162,000 +0.46(+2.36%)
Jan 11, 2005 19.71 19.75 19.23 19.27 822,000 -0.29(-1.46%)
Jan 10, 2005 19.21 19.94 19.21 19.55 1,212,400 +0.36(+1.85%)
Jan 07, 2005 20.06 20.06 19.18 19.20 1,216,800 -0.64(-3.20%)
Jan 06, 2005 19.34 20.09 19.11 19.84 1,724,000 +0.62(+3.25%)
Jan 05, 2005 19.67 19.68 19.18 19.21 1,249,600 -0.41(-2.09%)
Jan 04, 2005 19.91 20.05 19.57 19.62 2,008,400 +0.06(+0.31%)
Jan 03, 2005 20.34 20.42 19.41 19.56 2,162,400 -0.82(-4.00%)
Dec 31, 2004 20.59 20.63 20.32 20.38 941,200 -0.06(-0.29%)
Dec 30, 2004 20.32 20.59 20.27 20.43 1,479,200 +0.11(+0.57%)
Dec 29, 2004 20.12 20.35 20.10 20.32 881,200 +0.36(+1.78%)
Dec 28, 2004 19.62 20.09 19.43 19.96 1,756,000 +0.57(+2.97%)
Dec 27, 2004 20.16 20.18 19.34 19.39 1,229,600 -0.65(-3.24%)
Dec 23, 2004 20.18 20.25 19.93 20.04 1,196,800 +0.05(+0.28%)
Dec 22, 2004 20.47 20.47 19.82 19.98 1,665,600 -0.38(-1.87%)
Dec 21, 2004 20.00 20.42 19.75 20.36 1,742,400 +0.43(+2.18%)
Dec 20, 2004 19.88 20.12 19.75 19.93 1,663,600 -0.04(-0.18%)
Dec 17, 2004 20.06 20.16 19.90 19.96 1,436,800 -0.16(-0.82%)
Dec 16, 2004 20.82 20.84 20.07 20.13 1,822,400 -0.62(-2.99%)
Dec 15, 2004 20.30 20.75 20.11 20.75 2,034,000 +0.63(+3.13%)
Dec 14, 2004 19.73 20.27 19.73 20.12 1,998,800 +0.41(+2.05%)
Dec 13, 2004 19.50 19.73 19.30 19.71 1,514,000 +0.38(+1.97%)
Dec 10, 2004 19.29 19.55 19.17 19.34 2,263,600 +0.15(+0.78%)
Dec 09, 2004 19.09 19.27 18.93 19.18 1,524,000 +0.16(+0.84%)
Dec 08, 2004 19.02 19.32 18.57 19.02 3,128,400 +0.01(+0.05%)
Dec 07, 2004 19.80 19.82 18.88 19.02 3,053,200 -0.63(-3.23%)
Dec 06, 2004 20.07 20.13 19.50 19.65 2,489,600 -0.25(-1.26%)
Dec 03, 2004 19.75 20.14 19.75 19.90 2,276,800 -0.05(-0.23%)
Dec 02, 2004 20.93 20.93 19.55 19.95 3,728,000 -1.23(-5.83%)
Dec 01, 2004 21.79 21.80 20.98 21.18 2,008,000 -0.35(-1.63%)
Nov 30, 2004 21.38 21.86 21.29 21.53 1,572,400 +0.26(+1.22%)
Nov 29, 2004 21.03 21.39 20.68 21.27 1,997,200 -0.02(-0.09%)
Nov 26, 2004 21.38 21.59 21.29 21.29 316,800 +0.06(+0.31%)
Nov 24, 2004 21.05 21.32 20.65 21.23 1,015,200 +0.29(+1.36%)
Nov 23, 2004 20.66 21.10 20.50 20.94 1,947,600 +0.35(+1.70%)
Nov 22, 2004 20.35 20.67 20.12 20.59 2,537,600 +0.37(+1.83%)
Nov 19, 2004 20.00 20.34 19.70 20.22 1,929,600 +0.31(+1.56%)
Nov 18, 2004 19.95 20.00 19.71 19.91 1,086,800 +0.11(+0.53%)
Nov 17, 2004 19.51 19.89 19.34 19.80 1,637,600 +0.34(+1.75%)
Nov 16, 2004 19.50 19.73 19.40 19.46 1,295,200 -0.08(-0.41%)
Nov 15, 2004 19.85 19.85 19.25 19.55 2,391,600 -0.41(-2.05%)
Nov 12, 2004 19.77 20.12 19.65 19.95 2,416,400 +0.31(+1.58%)
Nov 11, 2004 19.85 19.88 19.54 19.64 1,142,800 -0.16(-0.81%)
Nov 10, 2004 19.25 19.96 19.25 19.80 1,765,600 +0.49(+2.54%)
Nov 09, 2004 19.30 19.59 19.02 19.32 1,617,600 -0.13(-0.67%)
Nov 08, 2004 19.93 20.07 19.34 19.45 1,870,800 -0.50(-2.48%)
Nov 05, 2004 19.75 20.11 19.53 19.94 1,891,200 +0.25(+1.24%)
Nov 04, 2004 19.21 19.89 19.07 19.70 3,063,200 +0.57(+2.98%)
Nov 03, 2004 18.73 19.38 18.12 19.12 5,315,600 +2.12(+12.47%)
Nov 02, 2004 17.65 17.65 16.95 17.00 2,774,400 -0.49(-2.80%)
Nov 01, 2004 17.75 17.95 17.38 17.50 2,104,800 -0.21(-1.19%)
Oct 29, 2004 17.86 18.36 17.40 17.70 5,930,000 -0.23(-1.28%)
Oct 28, 2004 18.34 18.54 17.85 17.93 1,803,200 -0.58(-3.13%)
Oct 27, 2004 18.82 19.15 18.25 18.52 2,098,800 -0.24(-1.28%)
Oct 26, 2004 18.61 18.82 18.57 18.75 1,064,800 +0.26(+1.41%)
Oct 25, 2004 18.18 18.62 18.07 18.50 1,197,200 +0.23(+1.29%)
Oct 22, 2004 18.61 18.93 18.23 18.26 1,400,400 -0.24(-1.30%)
Oct 21, 2004 18.52 18.66 18.35 18.50 1,905,200 +0.04(+0.22%)
Oct 20, 2004 17.62 18.66 17.62 18.46 1,058,000 +0.72(+4.06%)
Oct 19, 2004 18.05 18.07 17.71 17.74 590,000 -0.20(-1.09%)
Oct 18, 2004 18.18 18.44 17.82 17.93 1,182,000 -0.11(-0.58%)
Oct 15, 2004 18.11 18.14 17.89 18.04 996,000 +0.11(+0.64%)
Oct 14, 2004 17.78 18.20 17.77 17.93 1,970,400 +0.10(+0.53%)
Oct 13, 2004 18.45 18.45 17.60 17.83 2,047,600 -0.63(-3.41%)
Oct 12, 2004 18.59 18.86 18.32 18.46 1,505,200 -0.09(-0.51%)
Oct 11, 2004 18.97 18.97 18.14 18.55 1,589,200 -0.27(-1.41%)
Oct 08, 2004 19.34 19.38 18.63 18.82 2,442,000 +0.25(+1.32%)
Oct 07, 2004 18.95 19.00 18.50 18.57 2,424,400 -0.12(-0.64%)
Oct 06, 2004 18.46 18.95 18.43 18.70 1,822,800 +0.36(+1.94%)
Oct 05, 2004 18.52 18.69 18.27 18.34 1,710,400 -0.04(-0.22%)
Oct 04, 2004 18.54 18.71 18.18 18.38 1,998,800 +0.06(+0.33%)
Oct 01, 2004 18.11 18.52 17.89 18.32 2,351,200 +0.51(+2.86%)
Sep 30, 2004 17.61 17.99 17.51 17.81 1,922,800 +0.29(+1.68%)
Sep 29, 2004 17.51 18.14 17.30 17.52 3,336,400 +0.02(+0.11%)
Sep 28, 2004 17.27 17.60 17.12 17.50 1,932,000 +0.41(+2.40%)
Sep 27, 2004 16.96 17.45 16.96 17.09 2,463,600 +0.07(+0.41%)
Sep 24, 2004 16.39 17.21 16.39 17.02 6,627,200 +0.58(+3.53%)
Sep 23, 2004 16.34 16.52 16.23 16.43 2,323,200 +0.04(+0.21%)
Sep 22, 2004 16.42 16.64 16.29 16.40 1,200,800 -0.19(-1.15%)
Sep 21, 2004 16.52 16.59 16.23 16.59 890,800 +0.20(+1.25%)
Sep 20, 2004 16.32 16.47 16.23 16.39 1,240,800 +0.06(+0.37%)
Sep 17, 2004 16.68 16.82 16.32 16.32 2,350,400 -0.16(-0.94%)
Sep 16, 2004 16.63 16.63 16.35 16.48 970,000 +0.02(+0.12%)
Sep 15, 2004 16.50 16.64 16.25 16.46 1,117,200 +0.07(+0.46%)
Sep 14, 2004 16.46 16.48 16.19 16.39 936,400 +0.02(+0.12%)
Sep 13, 2004 16.25 16.46 16.05 16.36 1,724,400 +0.34(+2.15%)
Sep 10, 2004 16.50 16.50 16.00 16.02 1,214,000 -0.39(-2.41%)
Sep 09, 2004 15.90 16.50 15.69 16.41 2,804,800 +0.53(+3.34%)
Sep 08, 2004 15.74 15.97 15.67 15.88 1,690,000 +0.19(+1.21%)
Sep 07, 2004 15.81 15.86 15.44 15.70 1,315,600 -0.07(-0.48%)
Sep 03, 2004 15.64 15.82 15.60 15.77 483,200 +0.14(+0.90%)
Sep 02, 2004 15.71 15.85 15.53 15.63 690,000 -0.14(-0.89%)
Sep 01, 2004 15.09 15.78 14.91 15.77 1,636,800 +0.83(+5.59%)
Aug 31, 2004 14.90 15.16 14.85 14.94 1,194,400 +0.04(+0.23%)
Aug 30, 2004 15.13 15.22 14.90 14.90 1,138,800 -0.17(-1.16%)
Aug 27, 2004 14.89 15.09 14.77 15.07 1,303,200 +0.24(+1.62%)
Aug 26, 2004 14.54 14.94 14.37 14.84 824,000 +0.30(+2.03%)
Aug 25, 2004 14.35 14.54 14.31 14.54 832,000 +0.14(+0.97%)
Aug 24, 2004 14.72 14.72 14.21 14.40 1,372,400 -0.17(-1.20%)
Aug 23, 2004 14.93 14.94 14.56 14.57 875,600 -0.23(-1.55%)
Aug 20, 2004 14.78 15.06 14.68 14.80 1,047,200 +0.10(+0.68%)
Aug 19, 2004 14.51 14.84 14.51 14.71 794,800 +7.83(+113.89%)
Aug 17, 2004 6.750 6.915 6.750 6.875 389,800 +0.13(+1.93%)
Aug 16, 2004 6.790 6.850 6.700 6.745 559,800 +0.03(+0.45%)
Aug 13, 2004 6.795 6.815 6.620 6.715 594,200 +0.02(+0.30%)
Aug 12, 2004 6.930 6.995 6.675 6.695 1,043,800 -0.41(-5.77%)
Aug 11, 2004 7.105 7.250 6.900 7.105 587,200 -0.32(-4.37%)
Aug 10, 2004 7.155 7.430 7.105 7.430 567,400 +0.29(+4.06%)
Aug 09, 2004 7.285 7.285 6.990 7.140 433,600 -0.11(-1.45%)
Aug 06, 2004 7.295 7.455 7.110 7.245 933,200 -0.27(-3.59%)
Aug 05, 2004 7.680 7.780 7.450 7.515 939,000 +0.06(+0.87%)
Aug 04, 2004 7.250 7.585 7.150 7.450 831,000 +0.29(+4.05%)
Aug 03, 2004 7.520 7.595 7.115 7.160 951,200 -0.37(-4.91%)
Aug 02, 2004 7.235 7.570 7.150 7.530 900,400 +0.31(+4.29%)
Jul 30, 2004 6.995 7.445 6.875 7.220 791,400 +0.20(+2.85%)
Jul 29, 2004 6.975 7.110 6.825 7.020 1,017,200 +0.05(+0.72%)
Jul 28, 2004 7.230 7.250 6.825 6.970 950,600 -0.29(-3.99%)
Jul 27, 2004 7.190 7.330 7.055 7.260 1,059,200 +0.16(+2.25%)
Jul 26, 2004 7.175 7.175 6.925 7.100 884,800 -0.02(-0.21%)
Jul 23, 2004 7.300 7.300 6.900 7.115 1,177,400 +0.27(+3.87%)
Jul 22, 2004 7.225 7.285 6.850 6.850 1,809,400 -0.44(-6.04%)
Jul 21, 2004 7.645 7.725 7.250 7.290 753,600 -0.33(-4.39%)
Jul 20, 2004 7.775 7.795 7.515 7.625 921,000 -0.08(-0.97%)
Jul 19, 2004 7.815 7.940 7.575 7.700 1,044,600 -0.14(-1.79%)
Jul 16, 2004 8.325 8.385 7.810 7.840 847,400 -0.40(-4.91%)
Jul 15, 2004 8.250 8.530 8.175 8.245 771,800 -0.01(-0.06%)
Jul 14, 2004 8.760 8.765 8.185 8.250 986,000 -0.70(-7.82%)
Jul 13, 2004 8.950 9.140 8.740 8.950 393,200 -0.01(-0.06%)
Jul 12, 2004 9.375 9.375 8.870 8.955 307,800 -0.40(-4.28%)
Jul 09, 2004 9.280 9.520 9.170 9.355 338,400 +0.17(+1.85%)
Jul 08, 2004 9.250 9.420 9.105 9.185 351,200 -0.02(-0.22%)
Jul 07, 2004 9.405 9.520 9.200 9.205 303,600 -0.03(-0.27%)
Jul 06, 2004 9.750 9.820 9.230 9.230 410,000 -0.62(-6.29%)
Jul 02, 2004 10.04 10.04 9.625 9.850 249,800 -0.09(-0.86%)
Jul 01, 2004 10.50 10.68 9.830 9.935 513,200 -0.73(-6.84%)
Jun 30, 2004 10.62 10.66 10.43 10.66 380,000 +0.11(+1.09%)
Jun 29, 2004 10.02 10.60 9.995 10.55 718,800 +0.56(+5.55%)
Jun 28, 2004 10.05 10.22 9.820 9.995 412,600 -0.23(-2.25%)
Jun 25, 2004 9.980 10.23 9.850 10.22 658,400 +0.35(+3.54%)
Jun 24, 2004 10.12 10.32 9.875 9.875 376,600 -0.39(-3.80%)
Jun 23, 2004 9.830 10.29 9.690 10.27 499,800 +0.44(+4.48%)
Jun 22, 2004 9.085 9.825 9.085 9.825 422,800 +0.62(+6.79%)
Jun 21, 2004 9.255 9.375 9.167 9.200 268,800 -0.06(-0.65%)
Jun 18, 2004 9.085 9.420 9.015 9.260 605,000 -0.01(-0.11%)
Jun 17, 2004 9.375 9.375 8.995 9.270 415,600 -0.08(-0.86%)
Jun 16, 2004 9.440 9.445 9.155 9.350 282,200 +0.04(+0.43%)
Jun 15, 2004 9.065 9.375 9.065 9.310 286,400 +0.37(+4.14%)
Jun 14, 2004 9.340 9.375 8.940 8.940 338,400 -0.44(-4.64%)
Jun 10, 2004 9.290 9.540 9.255 9.375 248,800 +0.01(+0.11%)
Jun 09, 2004 9.620 9.620 9.295 9.365 272,200 -0.25(-2.60%)
Jun 08, 2004 9.875 9.875 9.500 9.615 281,600 -0.23(-2.39%)
Jun 07, 2004 9.675 9.865 9.635 9.850 213,000 +0.37(+3.85%)
Jun 04, 2004 9.430 9.610 9.350 9.485 357,600 +0.21(+2.26%)
Jun 03, 2004 9.695 9.695 9.275 9.275 415,600 -0.36(-3.74%)
Jun 02, 2004 9.795 9.880 9.430 9.635 423,200 -0.19(-1.93%)
Jun 01, 2004 9.950 9.950 9.560 9.825 369,200 -0.12(-1.26%)
May 28, 2004 9.950 9.985 9.580 9.950 290,200 +0.01(+0.15%)
May 27, 2004 9.900 10.03 9.625 9.935 413,800 +0.17(+1.74%)
May 26, 2004 9.935 9.935 9.590 9.765 374,200 -0.08(-0.86%)
May 25, 2004 9.350 9.935 9.105 9.850 592,800 +0.58(+6.31%)
May 24, 2004 9.250 9.425 9.140 9.265 301,000 +0.07(+0.71%)
May 21, 2004 9.200 9.215 8.825 9.200 506,400 +0.05(+0.60%)
May 20, 2004 9.030 9.303 8.995 9.145 391,600 +0.02(+0.22%)
May 19, 2004 9.200 9.485 9.035 9.125 504,800 +0.12(+1.39%)
May 18, 2004 8.945 9.100 8.790 9.000 439,200 +0.20(+2.27%)
May 17, 2004 8.805 8.985 8.715 8.800 372,200 -0.24(-2.71%)
May 14, 2004 9.315 9.350 8.955 9.045 332,200 -0.15(-1.68%)
May 13, 2004 9.455 9.525 9.165 9.200 683,800 -0.35(-3.61%)
May 12, 2004 9.530 9.670 8.950 9.545 910,000 +0.03(+0.26%)
May 11, 2004 9.170 9.520 9.110 9.520 806,600 +0.50(+5.54%)
May 10, 2004 9.100 9.105 8.665 9.020 653,600 +0.00(+0.06%)
May 07, 2004 9.035 9.345 8.930 9.015 527,800 -0.05(-0.61%)
May 06, 2004 9.325 9.325 8.900 9.070 523,600 -0.14(-1.52%)
May 05, 2004 9.240 9.295 9.060 9.210 709,200 +0.15(+1.66%)
May 04, 2004 8.890 9.240 8.760 9.060 677,600 +0.22(+2.49%)
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.