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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.739 7.948 7.594 7.933 2,676,363 +0.34(+4.46%)
Apr 28, 2005 7.761 7.766 7.546 7.594 2,718,147 -0.17(-2.15%)
Apr 27, 2005 8.140 8.140 7.705 7.761 3,151,841 -0.38(-4.66%)
Apr 26, 2005 8.474 8.477 8.113 8.140 1,397,616 -0.20(-2.43%)
Apr 25, 2005 8.173 8.356 8.148 8.342 1,752,783 +0.17(+2.12%)
Apr 22, 2005 8.094 8.309 8.037 8.169 2,157,660 +0.06(+0.68%)
Apr 21, 2005 8.120 8.142 7.845 8.113 1,904,072 +0.19(+2.45%)
Apr 20, 2005 8.069 8.172 7.897 7.919 3,465,224 -0.14(-1.74%)
Apr 19, 2005 7.621 8.072 7.614 8.059 3,969,518 +0.57(+7.62%)
Apr 18, 2005 7.496 7.537 7.371 7.489 2,275,809 +0.06(+0.84%)
Apr 15, 2005 7.600 7.683 7.261 7.426 2,914,822 -0.19(-2.53%)
Apr 14, 2005 7.832 7.902 7.426 7.619 5,138,041 -0.25(-3.14%)
Apr 13, 2005 8.287 8.287 7.834 7.866 3,266,388 -0.35(-4.27%)
Apr 12, 2005 8.474 8.481 7.981 8.217 3,463,783 -0.30(-3.57%)
Apr 11, 2005 8.662 8.662 8.494 8.521 1,138,985 -0.11(-1.22%)
Apr 08, 2005 8.731 8.731 8.580 8.627 1,369,520 -0.04(-0.48%)
Apr 07, 2005 8.655 8.706 8.537 8.669 1,444,443 -0.02(-0.24%)
Apr 06, 2005 8.635 8.709 8.594 8.689 1,511,442 +0.06(+0.64%)
Apr 05, 2005 8.842 8.855 8.606 8.634 1,739,095 -0.04(-0.51%)
Apr 04, 2005 8.648 8.731 8.576 8.678 1,538,098 +0.07(+0.76%)
Apr 01, 2005 8.564 8.644 8.553 8.613 2,125,241 +0.07(+0.88%)
Mar 31, 2005 8.440 8.675 8.440 8.538 2,628,815 +0.13(+1.59%)
Mar 30, 2005 8.398 8.431 8.294 8.405 2,073,371 +0.10(+1.17%)
Mar 29, 2005 8.467 8.669 8.252 8.308 2,127,402 -0.10(-1.21%)
Mar 28, 2005 8.467 8.469 8.266 8.409 1,987,641 -0.12(-1.42%)
Mar 24, 2005 8.530 8.641 8.496 8.530 1,355,111 +0.09(+1.10%)
Mar 23, 2005 8.691 8.691 8.391 8.437 2,471,763 -0.29(-3.31%)
Mar 22, 2005 8.745 8.849 8.685 8.725 2,978,219 +0.09(+1.06%)
Mar 21, 2005 8.939 8.939 8.621 8.634 1,204,543 -0.28(-3.12%)
Mar 18, 2005 8.882 8.953 8.859 8.911 1,311,165 +0.03(+0.33%)
Mar 17, 2005 8.557 8.995 8.557 8.882 2,068,328 +0.29(+3.41%)
Mar 16, 2005 8.578 8.648 8.491 8.589 1,589,248 +0.01(+0.13%)
Mar 15, 2005 8.467 8.814 8.456 8.578 1,595,011 +0.11(+1.31%)
Mar 14, 2005 8.700 8.734 8.428 8.467 1,971,071 -0.23(-2.68%)
Mar 11, 2005 8.674 8.849 8.656 8.700 1,583,485 +0.06(+0.71%)
Mar 10, 2005 8.780 8.782 8.523 8.639 2,584,149 -0.18(-2.03%)
Mar 09, 2005 9.023 9.120 8.814 8.818 2,797,394 -0.36(-3.89%)
Mar 08, 2005 9.300 9.404 9.085 9.175 1,785,202 -0.12(-1.27%)
Mar 07, 2005 9.182 9.370 9.177 9.293 2,615,848 +0.24(+2.62%)
Mar 04, 2005 8.939 9.078 8.939 9.056 1,726,128 +0.11(+1.23%)
Mar 03, 2005 8.981 9.050 8.873 8.946 1,933,609 -0.18(-2.01%)
Mar 02, 2005 8.870 9.161 8.787 9.129 3,510,610 +0.10(+1.09%)
Mar 01, 2005 9.161 9.197 8.834 9.031 2,774,340 -0.10(-1.05%)
Feb 28, 2005 8.981 9.300 8.948 9.127 7,926,070 +0.22(+2.46%)
Feb 25, 2005 8.252 9.023 8.238 8.907 4,999,720 +0.76(+9.28%)
Feb 24, 2005 8.058 8.204 8.045 8.151 3,599,222 +0.32(+4.11%)
Feb 23, 2005 7.877 7.966 7.829 7.829 1,407,702 +0.01(+0.18%)
Feb 22, 2005 8.009 8.117 7.794 7.815 2,279,411 -0.17(-2.09%)
Feb 18, 2005 7.857 7.995 7.857 7.981 1,154,834 +0.16(+2.04%)
Feb 17, 2005 7.909 7.951 7.793 7.822 1,131,781 -0.13(-1.66%)
Feb 16, 2005 7.747 8.019 7.698 7.954 1,854,363 +0.21(+2.69%)
Feb 15, 2005 7.732 7.768 7.725 7.745 2,082,016 +0.09(+1.18%)
Feb 14, 2005 7.745 7.766 7.619 7.655 1,945,856 +0.04(+0.47%)
Feb 11, 2005 7.519 7.650 7.498 7.619 1,161,318 +0.13(+1.80%)
Feb 10, 2005 7.523 7.607 7.485 7.485 2,344,969 -0.09(-1.17%)
Feb 09, 2005 7.489 7.614 7.489 7.573 2,628,815 +0.02(+0.31%)
Feb 08, 2005 7.486 7.634 7.461 7.550 3,072,594 +0.19(+2.55%)
Feb 07, 2005 7.336 7.496 7.231 7.362 1,884,620 -0.00(-0.02%)
Feb 04, 2005 7.385 7.415 7.287 7.364 2,259,960 -0.01(-0.09%)
Feb 03, 2005 7.428 7.460 7.360 7.371 3,924,852 +0.15(+2.12%)
Feb 02, 2005 7.044 7.260 7.038 7.218 7,525,516 +0.30(+4.40%)
Feb 01, 2005 6.788 6.968 6.788 6.914 4,905,345 +0.07(+1.03%)
Jan 31, 2005 6.677 6.858 6.664 6.843 2,094,983 +0.17(+2.52%)
Jan 28, 2005 6.654 6.691 6.645 6.675 1,332,778 +0.02(+0.33%)
Jan 27, 2005 6.427 6.684 6.427 6.653 2,941,478 +0.23(+3.52%)
Jan 26, 2005 6.431 6.438 6.364 6.427 4,511,275 +0.06(+0.98%)
Jan 25, 2005 6.406 6.410 6.344 6.364 2,472,484 -0.01(-0.20%)
Jan 24, 2005 6.413 6.434 6.362 6.377 731,947 -0.02(-0.24%)
Jan 21, 2005 6.316 6.455 6.314 6.392 1,680,021 +0.10(+1.54%)
Jan 20, 2005 6.385 6.385 6.267 6.295 1,134,662 -0.12(-1.88%)
Jan 19, 2005 6.378 6.420 6.375 6.416 1,695,150 +0.07(+1.12%)
Jan 18, 2005 6.350 6.364 6.227 6.345 2,346,410 +0.01(+0.13%)
Jan 14, 2005 6.344 6.371 6.309 6.337 1,108,007 -0.02(-0.37%)
Jan 13, 2005 6.253 6.385 6.253 6.360 2,555,332 +0.08(+1.35%)
Jan 12, 2005 6.460 6.460 6.213 6.276 3,505,567 -0.15(-2.33%)
Jan 11, 2005 6.480 6.498 6.391 6.425 1,890,384 -0.04(-0.69%)
Jan 10, 2005 6.489 6.495 6.450 6.470 2,782,265 +0.01(+0.19%)
Jan 07, 2005 6.556 6.589 6.445 6.457 1,530,894 -0.07(-1.02%)
Jan 06, 2005 6.527 6.579 6.462 6.524 1,172,124 -0.01(-0.11%)
Jan 05, 2005 6.571 6.592 6.477 6.531 1,241,285 -0.04(-0.63%)
Jan 04, 2005 6.621 6.621 6.571 6.573 2,325,518 +0.05(+0.81%)
Jan 03, 2005 6.802 6.828 6.481 6.520 1,366,638 -0.27(-3.95%)
Dec 31, 2004 6.781 6.843 6.767 6.788 243,502 +0.03(+0.41%)
Dec 30, 2004 6.788 6.827 6.746 6.760 645,497 -0.01(-0.10%)
Dec 29, 2004 6.729 6.788 6.695 6.767 1,364,477 +0.06(+0.87%)
Dec 28, 2004 6.725 6.747 6.688 6.709 671,432 +0.06(+0.88%)
Dec 27, 2004 6.656 6.677 6.628 6.650 682,238 +0.01(+0.21%)
Dec 23, 2004 6.656 6.677 6.625 6.636 788,860 -0.01(-0.08%)
Dec 22, 2004 6.718 6.718 6.579 6.642 1,345,746 -0.05(-0.68%)
Dec 21, 2004 6.829 6.849 6.688 6.688 1,429,314 -0.11(-1.57%)
Dec 20, 2004 6.786 6.803 6.765 6.795 701,689 +0.04(+0.53%)
Dec 17, 2004 6.829 6.875 6.743 6.759 803,989 -0.07(-1.04%)
Dec 16, 2004 6.982 6.996 6.802 6.829 894,762 -0.25(-3.47%)
Dec 15, 2004 6.845 7.075 6.828 7.075 1,245,607 +0.23(+3.39%)
Dec 14, 2004 6.857 6.879 6.768 6.843 1,411,304 +0.02(+0.31%)
Dec 13, 2004 6.706 6.854 6.691 6.822 418,564 +0.15(+2.27%)
Dec 10, 2004 6.753 6.753 6.663 6.671 1,169,963 -0.03(-0.50%)
Dec 09, 2004 6.666 6.714 6.642 6.704 708,173 +0.03(+0.42%)
Dec 08, 2004 6.666 6.732 6.611 6.677 950,955 +0.00(+0.00%)
Dec 07, 2004 6.781 6.781 6.650 6.677 1,443,723 -0.14(-2.04%)
Dec 06, 2004 6.774 6.815 6.688 6.815 1,009,309 +0.02(+0.22%)
Dec 03, 2004 6.718 6.824 6.664 6.800 856,580 +0.11(+1.70%)
Dec 02, 2004 6.871 6.927 6.496 6.686 1,395,455 -0.07(-1.11%)
Dec 01, 2004 6.982 7.038 6.732 6.761 873,150 -0.24(-3.47%)
Nov 30, 2004 6.857 7.110 6.853 7.004 1,802,492 +0.13(+1.94%)
Nov 29, 2004 7.063 7.065 6.822 6.871 1,740,536 -0.16(-2.23%)
Nov 26, 2004 6.913 7.032 6.913 7.028 658,464 +0.19(+2.80%)
Nov 24, 2004 6.691 6.860 6.691 6.836 1,121,695 +0.13(+1.90%)
Nov 23, 2004 6.684 6.749 6.666 6.709 1,066,943 -0.02(-0.25%)
Nov 22, 2004 6.760 6.760 6.649 6.725 826,322 -0.14(-2.08%)
Nov 19, 2004 6.885 6.906 6.834 6.868 649,099 +0.00(+0.04%)
Nov 18, 2004 6.864 6.892 6.832 6.865 1,621,667 +0.04(+0.53%)
Nov 17, 2004 6.836 6.956 6.803 6.829 1,651,925 +0.10(+1.44%)
Nov 16, 2004 6.593 6.785 6.582 6.732 2,161,262 +0.26(+3.97%)
Nov 15, 2004 7.108 7.108 6.468 6.475 3,994,733 -0.67(-9.35%)
Nov 12, 2004 6.621 7.176 6.621 7.143 2,703,019 +0.49(+7.36%)
Nov 11, 2004 6.685 6.685 6.573 6.653 802,548 -0.03(-0.48%)
Nov 10, 2004 6.600 6.849 6.552 6.685 1,414,906 +0.18(+2.75%)
Nov 09, 2004 6.382 6.538 6.380 6.506 914,934 +0.12(+1.96%)
Nov 08, 2004 6.420 6.482 6.331 6.381 892,601 +0.07(+1.14%)
Nov 05, 2004 6.294 6.380 6.228 6.309 763,646 +0.05(+0.80%)
Nov 04, 2004 6.160 6.317 6.160 6.259 2,298,142 +0.12(+2.01%)
Nov 03, 2004 6.149 6.188 6.113 6.135 959,600 +0.10(+1.66%)
Nov 02, 2004 6.267 6.267 6.035 6.035 1,228,317 -0.20(-3.27%)
Nov 01, 2004 6.246 6.246 6.149 6.239 683,679 +0.02(+0.40%)
Oct 29, 2004 6.191 6.226 6.153 6.214 1,583,485 +0.00(+0.04%)
Oct 28, 2004 6.180 6.232 6.128 6.212 2,283,013 +0.03(+0.45%)
Oct 27, 2004 6.142 6.298 6.052 6.184 1,190,855 -0.03(-0.45%)
Oct 26, 2004 6.024 6.252 5.902 6.212 2,417,732 +0.27(+4.56%)
Oct 25, 2004 5.937 5.967 5.830 5.941 1,005,707 +0.04(+0.66%)
Oct 22, 2004 5.990 6.024 5.887 5.902 1,481,185 -0.07(-1.12%)
Oct 21, 2004 5.788 5.992 5.774 5.969 3,252,700 +0.18(+3.14%)
Oct 20, 2004 5.865 5.983 5.733 5.787 3,138,873 -0.11(-1.91%)
Oct 19, 2004 6.239 6.239 5.899 5.899 1,217,511 -0.20(-3.34%)
Oct 18, 2004 6.163 6.288 6.026 6.103 1,084,953 -0.04(-0.70%)
Oct 15, 2004 5.913 6.184 5.899 6.146 1,438,680 +0.27(+4.68%)
Oct 14, 2004 6.066 6.113 5.872 5.872 2,365,141 -0.23(-3.75%)
Oct 13, 2004 6.344 6.353 5.949 6.101 1,937,932 -0.20(-3.19%)
Oct 12, 2004 6.330 6.367 6.267 6.302 731,227 -0.12(-1.92%)
Oct 11, 2004 6.767 6.767 6.219 6.425 2,633,858 -0.20(-2.98%)
Oct 08, 2004 6.774 6.778 6.616 6.623 1,223,274 +0.01(+0.17%)
Oct 07, 2004 6.684 6.717 6.600 6.611 2,183,595 -0.07(-1.08%)
Oct 06, 2004 6.614 6.772 6.614 6.684 1,946,577 +0.16(+2.45%)
Oct 05, 2004 6.538 6.607 6.524 6.524 1,857,965 +0.07(+1.08%)
Oct 04, 2004 6.420 6.510 6.417 6.455 831,365 +0.08(+1.20%)
Oct 01, 2004 6.378 6.413 6.350 6.378 2,662,675 +0.05(+0.79%)
Sep 30, 2004 6.191 6.430 6.191 6.328 3,292,323 +0.14(+2.22%)
Sep 29, 2004 6.330 6.330 6.149 6.191 714,657 -0.10(-1.63%)
Sep 28, 2004 6.066 6.323 6.052 6.294 2,270,046 +0.25(+4.18%)
Sep 27, 2004 6.087 6.087 6.017 6.041 779,495 -0.05(-0.84%)
Sep 24, 2004 6.052 6.108 6.040 6.092 435,854 +0.01(+0.16%)
Sep 23, 2004 5.969 6.091 5.969 6.083 2,161,983 +0.11(+1.91%)
Sep 22, 2004 5.997 5.997 5.944 5.969 1,102,243 -0.03(-0.46%)
Sep 21, 2004 6.024 6.108 5.987 5.997 1,296,037 -0.04(-0.69%)
Sep 20, 2004 6.038 6.135 5.913 6.038 861,623 +0.03(+0.44%)
Sep 17, 2004 6.156 6.177 5.981 6.012 886,117 -0.14(-2.26%)
Sep 16, 2004 5.899 6.207 5.899 6.151 2,785,867 +0.25(+4.31%)
Sep 15, 2004 5.897 5.931 5.816 5.897 2,159,101 +0.00(+0.07%)
Sep 14, 2004 5.913 5.930 5.830 5.892 675,034 +0.02(+0.35%)
Sep 13, 2004 5.858 5.884 5.816 5.872 1,100,082 +0.07(+1.12%)
Sep 10, 2004 6.038 6.094 5.804 5.806 2,383,152 -0.23(-3.84%)
Sep 09, 2004 5.608 6.065 5.608 6.038 4,944,248 +0.50(+8.97%)
Sep 08, 2004 5.515 5.579 5.504 5.541 522,305 +0.04(+0.73%)
Sep 07, 2004 5.518 5.518 5.413 5.501 651,260 +0.01(+0.20%)
Sep 03, 2004 5.525 5.530 5.461 5.490 381,102 -0.05(-0.88%)
Sep 02, 2004 5.497 5.550 5.483 5.538 506,455 +0.04(+0.76%)
Sep 01, 2004 5.400 5.513 5.395 5.497 935,106 +0.15(+2.72%)
Aug 31, 2004 5.296 5.398 5.282 5.351 564,089 +0.08(+1.45%)
Aug 30, 2004 5.365 5.365 5.269 5.275 414,962 -0.07(-1.25%)
Aug 27, 2004 5.254 5.370 5.241 5.341 497,090 +0.11(+2.15%)
Aug 26, 2004 5.302 5.302 5.221 5.229 525,907 -0.11(-2.03%)
Aug 25, 2004 5.400 5.411 5.325 5.337 688,722 -0.05(-0.90%)
Aug 24, 2004 5.386 5.420 5.382 5.386 463,230 -0.03(-0.64%)
Aug 23, 2004 5.566 5.587 5.325 5.420 635,411 -0.18(-3.17%)
Aug 20, 2004 5.641 5.649 5.594 5.598 175,062 -0.01(-0.22%)
Aug 19, 2004 5.520 5.677 5.520 5.611 1,068,384 +0.09(+1.63%)
Aug 18, 2004 5.520 5.552 5.490 5.520 1,232,640 -0.02(-0.33%)
Aug 17, 2004 5.550 5.580 5.527 5.538 670,711 +0.01(+0.13%)
Aug 16, 2004 5.455 5.615 5.455 5.531 487,724 +0.05(+0.89%)
Aug 13, 2004 5.497 5.511 5.465 5.483 1,605,097 -0.02(-0.43%)
Aug 12, 2004 5.509 5.538 5.490 5.506 919,977 -0.03(-0.55%)
Aug 11, 2004 5.587 5.598 5.500 5.537 487,724 -0.02(-0.28%)
Aug 10, 2004 5.552 5.687 5.518 5.552 997,782 +0.01(+0.13%)
Aug 09, 2004 5.691 5.788 5.488 5.545 3,613,630 -0.02(-0.37%)
Aug 06, 2004 5.329 5.719 5.318 5.566 6,038,567 +0.27(+5.14%)
Aug 05, 2004 5.379 5.448 5.289 5.294 2,515,709 -0.09(-1.68%)
Aug 04, 2004 5.111 5.434 5.111 5.384 2,543,806 +0.27(+5.35%)
Aug 03, 2004 4.955 5.130 4.955 5.111 1,865,169 +0.12(+2.33%)
Aug 02, 2004 4.907 5.003 4.900 4.994 450,983 +0.06(+1.18%)
Jul 30, 2004 4.914 4.942 4.903 4.936 458,187 +0.03(+0.62%)
Jul 29, 2004 4.865 4.964 4.865 4.905 316,985 +0.01(+0.26%)
Jul 28, 2004 4.886 4.903 4.857 4.893 982,654 +0.01(+0.14%)
Jul 27, 2004 4.862 4.893 4.847 4.886 1,097,921 +0.01(+0.20%)
Jul 26, 2004 4.868 4.892 4.868 4.876 612,357 -0.01(-0.11%)
Jul 23, 2004 4.983 4.983 4.882 4.882 646,937 -0.04(-0.79%)
Jul 22, 2004 4.837 4.940 4.837 4.921 407,037 -0.05(-0.92%)
Jul 21, 2004 4.969 4.997 4.910 4.967 707,453 -0.02(-0.47%)
Jul 20, 2004 4.893 5.023 4.879 4.990 405,596 +0.06(+1.13%)
Jul 19, 2004 4.930 4.969 4.928 4.935 569,132 -0.05(-0.95%)
Jul 16, 2004 4.851 4.997 4.851 4.982 347,242 +0.12(+2.54%)
Jul 15, 2004 5.025 5.029 4.857 4.858 935,826 -0.18(-3.55%)
Jul 14, 2004 4.858 5.121 4.858 5.037 753,560 +0.15(+3.16%)
Jul 13, 2004 4.921 4.932 4.872 4.883 345,802 -0.02(-0.45%)
Jul 12, 2004 4.921 4.924 4.872 4.905 309,060 -0.01(-0.23%)
Jul 09, 2004 4.958 4.969 4.887 4.917 553,283 +0.03(+0.57%)
Jul 08, 2004 4.851 4.901 4.800 4.889 608,035 +0.04(+0.92%)
Jul 07, 2004 4.810 4.886 4.754 4.844 989,137 +0.06(+1.28%)
Jul 06, 2004 4.754 4.837 4.739 4.783 440,897 -0.02(-0.49%)
Jul 02, 2004 4.650 4.851 4.650 4.807 890,440 +0.15(+3.16%)
Jul 01, 2004 4.564 4.706 4.546 4.660 922,138 +0.11(+2.50%)
Jun 30, 2004 4.446 4.546 4.446 4.546 502,133 +0.15(+3.31%)
Jun 29, 2004 4.442 4.474 4.386 4.400 221,889 -0.05(-1.06%)
Jun 28, 2004 4.574 4.574 4.442 4.447 262,953 -0.11(-2.32%)
Jun 25, 2004 4.546 4.578 4.525 4.553 276,641 +0.03(+0.64%)
Jun 24, 2004 4.576 4.581 4.504 4.524 234,857 -0.05(-1.15%)
Jun 23, 2004 4.570 4.595 4.558 4.576 290,329 -0.00(-0.09%)
Jun 22, 2004 4.615 4.629 4.549 4.581 506,455 +0.01(+0.12%)
Jun 21, 2004 4.599 4.622 4.567 4.575 501,412 -0.01(-0.15%)
Jun 18, 2004 4.556 4.601 4.556 4.582 744,915 +0.03(+0.61%)
Jun 17, 2004 4.595 4.596 4.518 4.554 803,269 +0.08(+1.70%)
Jun 16, 2004 4.511 4.586 4.478 4.478 326,350 -0.01(-0.28%)
Jun 15, 2004 4.372 4.522 4.372 4.490 1,200,221 +0.13(+3.03%)
Jun 14, 2004 4.414 4.421 4.346 4.359 798,226 -0.08(-1.81%)
Jun 10, 2004 4.424 4.471 4.407 4.439 514,380 +0.05(+1.14%)
Jun 09, 2004 4.428 4.463 4.379 4.389 319,866 -0.23(-4.90%)
Jun 08, 2004 4.560 4.615 4.560 4.615 552,562 +0.06(+1.40%)
Jun 07, 2004 4.532 4.560 4.514 4.552 855,139 +0.05(+1.11%)
Jun 04, 2004 4.588 4.629 4.495 4.502 523,025 -0.12(-2.55%)
Jun 03, 2004 4.703 4.703 4.615 4.620 489,886 -0.08(-1.68%)
Jun 02, 2004 4.726 4.726 4.661 4.699 733,388 -0.00(-0.03%)
Jun 01, 2004 4.567 4.715 4.525 4.700 1,301,080 +0.11(+2.30%)
May 28, 2004 4.595 4.678 4.581 4.595 876,752 -0.08(-1.66%)
May 27, 2004 4.664 4.674 4.560 4.672 945,192 -0.01(-0.18%)
May 26, 2004 4.622 4.681 4.581 4.681 793,183 -0.09(-1.92%)
May 25, 2004 4.504 4.774 4.490 4.772 2,020,060 +0.29(+6.44%)
May 24, 2004 4.393 4.504 4.364 4.483 1,149,791 +0.20(+4.77%)
May 21, 2004 4.292 4.338 4.261 4.279 452,424 -0.01(-0.29%)
May 20, 2004 4.248 4.303 4.228 4.292 604,433 +0.02(+0.55%)
May 19, 2004 4.185 4.328 4.185 4.268 711,775 +0.16(+3.89%)
May 18, 2004 4.081 4.136 4.074 4.109 1,985,479 +0.06(+1.40%)
May 17, 2004 4.102 4.109 4.046 4.052 907,009 -0.08(-2.05%)
May 14, 2004 4.089 4.178 4.071 4.136 640,454 +0.05(+1.19%)
May 13, 2004 4.092 4.099 4.062 4.088 348,683 +0.01(+0.17%)
May 12, 2004 4.095 4.095 4.018 4.081 829,204 +0.00(+0.03%)
May 11, 2004 3.970 4.081 3.959 4.080 1,011,470 +0.18(+4.59%)
May 10, 2004 3.963 3.963 3.853 3.901 811,914 -0.09(-2.29%)
May 07, 2004 4.123 4.206 3.956 3.992 1,597,173 -0.10(-2.34%)
May 06, 2004 4.163 4.220 4.067 4.088 931,504 -0.07(-1.80%)
May 05, 2004 4.221 4.221 4.145 4.163 1,656,967 -0.06(-1.35%)
May 04, 2004 4.206 4.257 4.204 4.220 1,718,203 +0.02(+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.