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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005 5.045 5.120 5.010 5.056 616,806 -0.01(-0.11%)
Mar 30, 2005 4.977 5.061 4.977 5.061 1,454,164 +0.11(+2.18%)
Mar 29, 2005 5.083 5.088 4.937 4.953 1,214,337 -0.16(-3.22%)
Mar 28, 2005 5.180 5.201 5.107 5.118 513,757 -0.01(-0.26%)
Mar 24, 2005 5.182 5.234 5.118 5.131 334,350 -0.08(-1.50%)
Mar 23, 2005 5.274 5.298 5.180 5.209 2,195,889 +0.10(+2.01%)
Mar 22, 2005 5.207 5.220 5.091 5.107 1,253,258 -0.03(-0.53%)
Mar 21, 2005 5.207 5.207 5.085 5.134 1,203,216 +0.08(+1.49%)
Mar 18, 2005 5.112 5.142 5.034 5.058 919,278 +0.07(+1.35%)
Mar 17, 2005 5.018 5.037 4.950 4.991 487,069 +0.04(+0.82%)
Mar 16, 2005 4.967 4.994 4.923 4.950 346,582 -0.02(-0.43%)
Mar 15, 2005 5.007 5.026 4.940 4.972 1,752,559 +0.09(+1.77%)
Mar 14, 2005 4.991 4.999 4.867 4.886 1,880,072 -0.11(-2.11%)
Mar 11, 2005 4.991 5.012 4.961 4.991 1,451,199 +0.08(+1.65%)
Mar 10, 2005 5.104 5.104 4.816 4.910 1,960,509 -0.21(-4.06%)
Mar 09, 2005 5.193 5.207 5.112 5.118 1,165,778 -0.07(-1.30%)
Mar 08, 2005 5.123 5.204 5.123 5.185 621,995 +0.06(+1.21%)
Mar 07, 2005 5.085 5.126 5.072 5.123 848,479 +0.02(+0.48%)
Mar 04, 2005 5.099 5.126 5.085 5.099 1,671,752 -0.12(-2.33%)
Mar 03, 2005 5.142 5.236 5.142 5.220 1,094,979 -0.01(-0.15%)
Mar 02, 2005 5.207 5.234 5.158 5.228 923,355 -0.01(-0.10%)
Mar 01, 2005 5.274 5.325 5.234 5.234 1,252,516 +0.05(+0.99%)
Feb 28, 2005 5.228 5.228 5.126 5.182 654,985 -0.02(-0.41%)
Feb 25, 2005 5.180 5.247 5.168 5.204 1,616,891 -0.13(-2.43%)
Feb 24, 2005 5.320 5.355 5.309 5.333 3,648,571 -0.09(-1.69%)
Feb 23, 2005 5.371 5.449 5.371 5.425 1,265,490 +0.03(+0.55%)
Feb 22, 2005 5.396 5.433 5.377 5.396 1,215,078 -0.04(-0.74%)
Feb 18, 2005 5.404 5.439 5.404 5.436 1,441,191 -0.04(-0.64%)
Feb 17, 2005 5.476 5.536 5.468 5.471 1,308,859 -0.03(-0.54%)
Feb 16, 2005 5.503 5.555 5.476 5.501 571,212 -0.02(-0.39%)
Feb 15, 2005 5.476 5.552 5.476 5.522 2,698,156 +0.11(+2.04%)
Feb 14, 2005 5.398 5.468 5.398 5.412 1,434,889 +0.01(+0.15%)
Feb 11, 2005 5.396 5.409 5.347 5.404 718,742 +0.02(+0.30%)
Feb 10, 2005 5.347 5.398 5.347 5.387 460,380 -0.00(-0.05%)
Feb 09, 2005 5.385 5.404 5.331 5.390 585,298 +0.01(+0.10%)
Feb 08, 2005 5.396 5.423 5.358 5.385 2,005,361 -0.04(-0.80%)
Feb 07, 2005 5.476 5.476 5.414 5.428 849,961 -0.05(-0.89%)
Feb 04, 2005 5.401 5.547 5.401 5.476 860,711 +0.03(+0.50%)
Feb 03, 2005 5.476 5.552 5.423 5.449 808,816 -0.14(-2.51%)
Feb 02, 2005 5.617 5.660 5.539 5.590 635,710 -0.06(-1.10%)
Feb 01, 2005 5.606 5.700 5.584 5.652 898,520 +0.05(+0.96%)
Jan 31, 2005 5.611 5.684 5.595 5.598 616,064 +0.02(+0.29%)
Jan 28, 2005 5.652 5.665 5.530 5.582 827,350 -0.06(-1.15%)
Jan 27, 2005 5.679 5.681 5.638 5.646 524,136 +0.01(+0.10%)
Jan 26, 2005 5.665 5.711 5.571 5.641 1,468,991 -0.00(-0.05%)
Jan 25, 2005 5.665 5.698 5.552 5.644 498,560 -0.02(-0.38%)
Jan 24, 2005 5.854 5.854 5.633 5.665 1,577,600 -0.12(-2.14%)
Jan 21, 2005 5.619 5.789 5.614 5.789 1,510,137 +0.00(+0.05%)
Jan 20, 2005 5.868 5.868 5.733 5.787 777,309 -0.08(-1.38%)
Jan 19, 2005 5.895 5.908 5.827 5.868 834,393 +0.03(+0.46%)
Jan 18, 2005 5.787 5.846 5.773 5.841 685,751 -0.08(-1.41%)
Jan 14, 2005 5.860 5.935 5.860 5.924 280,602 +0.08(+1.43%)
Jan 13, 2005 5.811 5.903 5.811 5.841 603,091 +0.18(+3.19%)
Jan 12, 2005 5.611 5.684 5.611 5.660 873,685 +0.10(+1.84%)
Jan 11, 2005 5.692 5.695 5.557 5.557 530,067 -0.13(-2.37%)
Jan 10, 2005 5.773 5.795 5.692 5.692 345,470 -0.21(-3.61%)
Jan 07, 2005 5.927 5.984 5.873 5.905 1,092,013 +0.15(+2.58%)
Jan 06, 2005 5.733 5.781 5.719 5.757 755,809 +0.16(+2.89%)
Jan 05, 2005 5.679 5.679 5.571 5.595 596,789 -0.10(-1.71%)
Jan 04, 2005 5.760 5.827 5.619 5.692 1,174,303 -0.06(-1.12%)
Jan 03, 2005 5.671 5.841 5.671 5.757 1,155,399 +0.09(+1.52%)
Dec 31, 2004 5.584 5.789 5.579 5.671 1,004,904 +0.06(+1.16%)
Dec 30, 2004 5.574 5.625 5.557 5.606 574,548 +0.01(+0.24%)
Dec 29, 2004 5.579 5.625 5.560 5.592 770,266 -0.05(-0.81%)
Dec 28, 2004 5.638 5.652 5.571 5.638 565,282 -0.05(-0.85%)
Dec 27, 2004 5.644 5.692 5.587 5.687 634,969 +0.02(+0.29%)
Dec 23, 2004 5.665 5.687 5.636 5.671 486,327 +0.06(+1.01%)
Dec 22, 2004 5.598 5.646 5.563 5.614 265,033 -0.04(-0.67%)
Dec 21, 2004 5.722 5.722 5.601 5.652 518,206 -0.05(-0.95%)
Dec 20, 2004 5.711 5.714 5.638 5.706 775,455 -0.01(-0.14%)
Dec 17, 2004 5.625 5.714 5.611 5.714 973,767 +0.12(+2.07%)
Dec 16, 2004 5.611 5.646 5.555 5.598 2,310,428 +0.11(+1.97%)
Dec 15, 2004 5.396 5.557 5.396 5.490 3,688,233 +0.27(+5.17%)
Dec 14, 2004 5.342 5.342 5.166 5.220 2,767,843 -0.19(-3.49%)
Dec 13, 2004 5.436 5.487 5.339 5.409 1,312,195 -0.03(-0.50%)
Dec 10, 2004 5.512 5.512 5.412 5.436 1,924,182 -0.08(-1.37%)
Dec 09, 2004 5.598 5.652 5.423 5.512 5,271,023 -0.42(-7.14%)
Dec 08, 2004 5.986 5.997 5.935 5.935 320,635 -0.10(-1.70%)
Dec 07, 2004 6.070 6.108 6.016 6.038 574,919 -0.04(-0.58%)
Dec 06, 2004 6.024 6.094 6.021 6.073 1,322,203 -0.02(-0.35%)
Dec 03, 2004 6.081 6.108 6.059 6.094 1,575,376 -0.20(-3.17%)
Dec 02, 2004 6.154 6.388 6.154 6.294 1,212,483 +0.16(+2.64%)
Dec 01, 2004 6.030 6.148 6.030 6.132 1,854,125 +0.15(+2.48%)
Nov 30, 2004 6.011 6.019 5.976 5.984 298,765 -0.01(-0.22%)
Nov 29, 2004 5.973 6.003 5.973 5.997 670,554 +0.02(+0.41%)
Nov 26, 2004 6.073 6.073 5.973 5.973 222,776 -0.08(-1.38%)
Nov 24, 2004 6.073 6.092 6.035 6.056 1,203,216 +0.01(+0.09%)
Nov 23, 2004 5.946 6.051 5.935 6.051 596,789 +0.15(+2.61%)
Nov 22, 2004 5.930 5.935 5.887 5.897 425,536 +0.04(+0.74%)
Nov 19, 2004 5.800 5.876 5.800 5.854 1,745,146 +0.11(+1.88%)
Nov 18, 2004 5.827 5.854 5.735 5.746 683,157 -0.11(-1.84%)
Nov 17, 2004 5.679 5.854 5.679 5.854 527,102 +0.18(+3.09%)
Nov 16, 2004 5.692 5.735 5.665 5.679 246,500 -0.01(-0.24%)
Nov 15, 2004 5.773 5.779 5.671 5.692 177,183 -0.04(-0.71%)
Nov 12, 2004 5.706 5.749 5.638 5.733 366,599 +0.05(+0.95%)
Nov 11, 2004 5.646 5.698 5.617 5.679 252,060 +0.03(+0.57%)
Nov 10, 2004 5.668 5.679 5.614 5.646 504,491 -0.01(-0.24%)
Nov 09, 2004 5.665 5.692 5.649 5.660 473,724 -0.05(-0.80%)
Nov 08, 2004 5.536 5.706 5.533 5.706 1,342,220 +0.19(+3.52%)
Nov 05, 2004 5.517 5.571 5.479 5.512 652,391 +0.00(+0.05%)
Nov 04, 2004 5.557 5.557 5.423 5.509 437,027 -0.06(-1.07%)
Nov 03, 2004 5.517 5.595 5.517 5.568 917,054 +0.17(+3.10%)
Nov 02, 2004 5.369 5.436 5.342 5.401 1,126,857 +0.19(+3.73%)
Nov 01, 2004 5.145 5.258 5.145 5.207 689,829 +0.06(+1.21%)
Oct 29, 2004 5.137 5.215 5.134 5.145 312,480 +0.01(+0.16%)
Oct 28, 2004 5.096 5.142 5.074 5.137 240,569 +0.07(+1.33%)
Oct 27, 2004 5.018 5.072 4.977 5.069 455,932 +0.05(+1.02%)
Oct 26, 2004 4.988 5.018 4.964 5.018 735,051 -0.08(-1.59%)
Oct 25, 2004 5.120 5.128 5.077 5.099 463,716 -0.11(-2.17%)
Oct 22, 2004 5.263 5.298 5.207 5.212 1,089,048 +0.08(+1.63%)
Oct 21, 2004 5.099 5.131 5.083 5.128 1,311,454 -0.04(-0.68%)
Oct 20, 2004 5.153 5.223 5.137 5.164 942,630 -0.14(-2.64%)
Oct 19, 2004 5.207 5.358 5.193 5.304 1,990,163 +0.17(+3.31%)
Oct 18, 2004 5.120 5.166 5.120 5.134 540,446 +0.01(+0.26%)
Oct 15, 2004 5.058 5.120 5.039 5.120 637,934 +0.12(+2.43%)
Oct 14, 2004 5.099 5.118 4.980 4.999 874,797 -0.10(-1.96%)
Oct 13, 2004 5.120 5.145 5.085 5.099 1,246,956 +0.05(+1.07%)
Oct 12, 2004 5.045 5.056 4.950 5.045 963,388 -0.05(-1.06%)
Oct 11, 2004 5.018 5.107 5.018 5.099 694,648 +0.08(+1.61%)
Oct 08, 2004 5.058 5.066 5.015 5.018 1,853,383 +0.01(+0.27%)
Oct 07, 2004 5.004 5.031 4.994 5.004 2,097,289 +0.03(+0.54%)
Oct 06, 2004 5.039 5.069 4.969 4.977 2,148,071 -0.15(-2.89%)
Oct 05, 2004 5.153 5.158 5.099 5.126 1,084,970 +0.05(+1.06%)
Oct 04, 2004 4.942 5.085 4.942 5.072 2,228,137 +0.13(+2.73%)
Oct 01, 2004 4.816 4.940 4.816 4.937 1,563,143 +0.16(+3.45%)
Sep 30, 2004 4.721 4.789 4.721 4.772 1,650,994 +0.07(+1.49%)
Sep 29, 2004 4.794 4.821 4.700 4.702 731,345 -0.05(-0.97%)
Sep 28, 2004 4.789 4.789 4.700 4.748 493,370 -0.04(-0.85%)
Sep 27, 2004 4.842 4.856 4.778 4.789 1,176,527 -0.06(-1.28%)
Sep 24, 2004 4.883 4.886 4.842 4.851 1,075,333 +0.05(+1.01%)
Sep 23, 2004 4.883 4.918 4.791 4.802 1,236,948 -0.14(-2.84%)
Sep 22, 2004 4.964 4.991 4.913 4.942 1,329,988 -0.06(-1.24%)
Sep 21, 2004 5.026 5.050 5.004 5.004 1,680,648 +0.06(+1.20%)
Sep 20, 2004 4.918 5.056 4.918 4.945 2,404,580 +0.03(+0.55%)
Sep 17, 2004 4.923 4.923 4.888 4.918 637,193 +0.02(+0.50%)
Sep 16, 2004 4.829 4.907 4.829 4.894 921,131 +0.10(+2.14%)
Sep 15, 2004 4.799 4.813 4.789 4.791 96,005 -0.04(-0.73%)
Sep 14, 2004 4.816 4.853 4.791 4.826 401,813 +0.05(+1.13%)
Sep 13, 2004 4.659 4.824 4.659 4.772 278,007 +0.09(+1.84%)
Sep 10, 2004 4.646 4.762 4.646 4.686 83,031 +0.00(+0.06%)
Sep 09, 2004 4.694 4.694 4.637 4.683 239,827 -0.07(-1.48%)
Sep 08, 2004 4.802 4.802 4.737 4.753 201,277 -0.04(-0.73%)
Sep 07, 2004 4.721 4.789 4.708 4.789 521,542 +0.05(+0.97%)
Sep 03, 2004 4.735 4.829 4.697 4.743 320,635 +0.01(+0.17%)
Sep 02, 2004 4.624 4.748 4.597 4.735 434,062 +0.15(+3.36%)
Sep 01, 2004 4.508 4.637 4.508 4.581 480,397 +0.19(+4.43%)
Aug 31, 2004 4.341 4.397 4.332 4.387 267,999 +0.08(+1.88%)
Aug 30, 2004 4.262 4.327 4.262 4.306 174,218 +0.03(+0.69%)
Aug 27, 2004 4.268 4.316 4.214 4.276 308,403 +0.01(+0.25%)
Aug 26, 2004 4.262 4.276 4.184 4.265 177,924 -0.02(-0.57%)
Aug 25, 2004 4.268 4.330 4.260 4.289 428,502 -0.01(-0.31%)
Aug 24, 2004 4.298 4.308 4.241 4.303 464,087 +0.01(+0.13%)
Aug 23, 2004 4.408 4.484 4.276 4.298 435,545 -0.25(-5.57%)
Aug 20, 2004 4.532 4.578 4.532 4.551 209,432 +0.01(+0.24%)
Aug 19, 2004 4.424 4.559 4.424 4.540 862,935 +0.09(+2.00%)
Aug 18, 2004 4.419 4.451 4.384 4.451 526,731 +0.04(+0.79%)
Aug 17, 2004 4.400 4.451 4.400 4.416 333,609 -0.00(-0.06%)
Aug 16, 2004 4.403 4.435 4.389 4.419 435,545 -0.00(-0.06%)
Aug 13, 2004 4.403 4.451 4.397 4.422 377,348 +0.02(+0.43%)
Aug 12, 2004 4.424 4.424 4.397 4.403 125,659 -0.02(-0.43%)
Aug 11, 2004 4.405 4.435 4.403 4.422 340,651 +0.02(+0.43%)
Aug 10, 2004 4.411 4.424 4.387 4.403 313,592 -0.02(-0.49%)
Aug 09, 2004 4.424 4.508 4.411 4.424 444,441 +0.04(+0.92%)
Aug 06, 2004 4.397 4.484 4.365 4.384 436,286 -0.03(-0.67%)
Aug 05, 2004 4.438 4.521 4.397 4.414 293,946 -0.06(-1.45%)
Aug 04, 2004 4.424 4.503 4.397 4.478 279,119 -0.03(-0.60%)
Aug 03, 2004 4.465 4.532 4.454 4.505 612,357 +0.02(+0.42%)
Aug 02, 2004 4.451 4.521 4.424 4.486 919,278 -0.10(-2.23%)
Jul 30, 2004 4.654 4.654 4.497 4.589 404,408 -0.01(-0.18%)
Jul 29, 2004 4.546 4.613 4.546 4.597 348,065 +0.07(+1.61%)
Jul 28, 2004 4.478 4.530 4.411 4.524 3,828,720 +0.09(+2.13%)
Jul 27, 2004 4.451 4.519 4.424 4.430 1,070,885 -0.05(-1.08%)
Jul 26, 2004 4.492 4.524 4.424 4.478 543,041 -0.05(-1.13%)
Jul 23, 2004 4.573 4.578 4.481 4.530 546,006 -0.00(-0.06%)
Jul 22, 2004 4.559 4.575 4.397 4.532 714,664 -0.09(-2.04%)
Jul 21, 2004 4.753 4.786 4.616 4.627 1,444,897 -0.07(-1.49%)
Jul 20, 2004 4.629 4.705 4.613 4.697 1,242,879 +0.07(+1.46%)
Jul 19, 2004 4.640 4.654 4.562 4.629 1,161,700 +0.00(+0.06%)
Jul 16, 2004 4.559 4.654 4.551 4.627 782,127 +0.22(+4.89%)
Jul 15, 2004 4.424 4.451 4.373 4.411 520,430 -0.01(-0.30%)
Jul 14, 2004 4.465 4.492 4.389 4.424 690,941 -0.03(-0.61%)
Jul 13, 2004 4.451 4.476 4.435 4.451 604,944 -0.09(-1.90%)
Jul 12, 2004 4.505 4.567 4.505 4.538 899,261 -0.03(-0.71%)
Jul 09, 2004 4.565 4.654 4.551 4.570 790,653 -0.02(-0.35%)
Jul 08, 2004 4.648 4.648 4.516 4.586 597,530 -0.09(-2.02%)
Jul 07, 2004 4.635 4.721 4.586 4.681 1,091,272 +0.09(+1.94%)
Jul 06, 2004 4.681 4.710 4.589 4.592 2,239,258 +0.13(+2.96%)
Jul 02, 2004 4.451 4.489 4.411 4.459 1,241,396 +0.18(+4.29%)
Jul 01, 2004 4.249 4.330 4.249 4.276 1,142,055 +0.08(+1.93%)
Jun 30, 2004 4.182 4.268 4.157 4.195 1,576,858 +0.05(+1.17%)
Jun 29, 2004 4.195 4.222 4.119 4.146 294,688 +0.02(+0.39%)
Jun 28, 2004 4.195 4.222 4.103 4.130 467,052 -0.06(-1.54%)
Jun 25, 2004 4.182 4.246 4.160 4.195 1,373,357 +0.10(+2.37%)
Jun 24, 2004 4.160 4.222 4.006 4.098 1,066,807 -0.05(-1.11%)
Jun 23, 2004 4.006 4.165 3.993 4.144 2,774,515 +0.28(+7.26%)
Jun 22, 2004 3.817 3.898 3.817 3.863 898,520 +0.03(+0.84%)
Jun 21, 2004 3.817 3.885 3.801 3.831 956,716 +0.01(+0.21%)
Jun 18, 2004 3.817 3.879 3.809 3.823 948,932 -0.04(-0.98%)
Jun 17, 2004 3.971 3.971 3.847 3.861 608,280 -0.06(-1.65%)
Jun 16, 2004 3.858 3.947 3.850 3.925 429,985 -0.01(-0.27%)
Jun 15, 2004 3.912 3.963 3.901 3.936 806,963 +0.12(+3.26%)
Jun 14, 2004 3.896 3.898 3.796 3.812 828,833 -0.14(-3.62%)
Jun 10, 2004 3.993 4.006 3.936 3.955 594,936 -0.01(-0.27%)
Jun 09, 2004 4.044 4.052 3.966 3.966 1,042,713 -0.11(-2.78%)
Jun 08, 2004 4.047 4.101 4.033 4.079 1,056,799 +0.05(+1.27%)
Jun 07, 2004 3.958 4.030 3.958 4.028 1,890,822 +0.09(+2.26%)
Jun 04, 2004 3.939 3.993 3.931 3.939 1,880,443 -0.00(-0.07%)
Jun 03, 2004 4.155 4.155 3.858 3.941 3,786,092 -0.23(-5.44%)
Jun 02, 2004 4.262 4.289 4.141 4.168 2,585,099 -0.16(-3.62%)
Jun 01, 2004 4.303 4.343 4.303 4.325 1,301,816 -0.03(-0.74%)
May 28, 2004 4.338 4.368 4.303 4.357 1,455,276 -0.01(-0.19%)
May 27, 2004 4.357 4.370 4.338 4.365 1,911,209 +0.05(+1.06%)
May 26, 2004 4.303 4.354 4.303 4.319 1,538,679 -0.09(-2.14%)
May 25, 2004 4.333 4.492 4.262 4.414 2,152,890 -0.13(-2.97%)
May 24, 2004 4.581 4.586 4.492 4.548 743,577 -0.02(-0.53%)
May 21, 2004 4.565 4.613 4.546 4.573 791,765 +0.02(+0.47%)
May 20, 2004 4.643 4.643 4.451 4.551 2,005,731 -0.09(-1.92%)
May 19, 2004 4.384 4.716 4.384 4.640 3,453,595 +0.42(+10.04%)
May 18, 2004 4.119 4.217 4.087 4.217 1,941,975 +0.13(+3.17%)
May 17, 2004 4.063 4.133 3.979 4.087 1,565,367 -0.33(-7.45%)
May 14, 2004 4.451 4.451 4.370 4.416 310,256 -0.04(-0.85%)
May 13, 2004 4.411 4.521 4.411 4.454 379,572 +0.04(+0.98%)
May 12, 2004 4.438 4.538 4.397 4.411 616,064 -0.01(-0.30%)
May 11, 2004 4.195 4.465 4.195 4.424 1,271,421 +0.22(+5.33%)
May 10, 2004 4.136 4.249 4.128 4.200 2,155,114 -0.29(-6.49%)
May 07, 2004 4.654 4.775 4.411 4.492 1,726,612 -0.16(-3.48%)
May 06, 2004 4.856 4.856 4.586 4.654 1,372,245 -0.30(-6.05%)
May 05, 2004 5.099 5.099 4.937 4.953 1,647,287 -0.21(-4.13%)
May 04, 2004 5.053 5.207 4.991 5.166 806,221 +0.20(+4.08%)
May 03, 2004 4.983 5.147 4.964 4.964 1,438,225 +0.08(+1.66%)
Apr 30, 2004 4.923 4.937 4.829 4.883 1,135,753 -0.11(-2.16%)
Apr 29, 2004 5.112 5.153 4.956 4.991 1,539,049 -0.18(-3.44%)
Apr 28, 2004 5.301 5.304 5.107 5.169 825,497 -0.15(-2.74%)
Apr 27, 2004 5.355 5.355 5.288 5.315 487,069 -0.06(-1.05%)
Apr 26, 2004 5.369 5.420 5.352 5.371 618,288 +0.07(+1.32%)
Apr 23, 2004 5.234 5.342 5.234 5.301 449,260 +0.10(+1.87%)
Apr 22, 2004 5.137 5.223 5.023 5.204 538,593 -0.01(-0.21%)
Apr 21, 2004 5.234 5.239 5.199 5.215 336,574 -0.07(-1.38%)
Apr 20, 2004 5.288 5.369 5.234 5.288 859,228 +0.21(+4.14%)
Apr 19, 2004 5.099 5.099 4.896 5.077 405,149 -0.04(-0.69%)
Apr 16, 2004 5.045 5.118 5.045 5.112 417,752 +0.13(+2.54%)
Apr 15, 2004 4.975 5.012 4.937 4.985 302,842 -0.06(-1.12%)
Apr 14, 2004 5.085 5.110 5.021 5.042 550,084 -0.03(-0.58%)
Apr 13, 2004 4.991 5.118 4.991 5.072 1,920,476 +0.08(+1.62%)
Apr 12, 2004 4.910 5.099 4.910 4.991 811,411 -0.01(-0.16%)
Apr 08, 2004 5.037 5.099 4.999 4.999 835,876 -0.03(-0.64%)
Apr 07, 2004 4.856 5.118 4.856 5.031 2,223,319 +0.08(+1.63%)
Apr 06, 2004 4.810 4.964 4.799 4.950 1,492,715 +0.17(+3.61%)
Apr 05, 2004 4.789 4.789 4.640 4.778 730,603 +0.05(+0.97%)
Apr 02, 2004 4.708 4.751 4.694 4.732 552,308 +0.08(+1.74%)
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.