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

Ocwen Financial Corp (NY: OCN )

25.17 -0.70 (-2.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2005 60.72 61.72 60.36 61.08 22,354 +0.54(+0.90%)
Jun 29, 2005 60.00 60.54 59.46 60.54 14,873 +0.72(+1.21%)
Jun 28, 2005 58.92 60.09 58.64 59.82 27,412 +1.08(+1.85%)
Jun 27, 2005 62.17 62.17 57.65 58.73 21,613 -3.61(-5.80%)
Jun 24, 2005 61.99 62.35 60.99 62.35 35,103 +0.18(+0.29%)
Jun 23, 2005 62.26 63.25 61.90 62.17 21,303 -0.27(-0.43%)
Jun 22, 2005 62.17 62.80 62.08 62.44 14,530 +0.72(+1.17%)
Jun 21, 2005 61.90 62.08 61.17 61.72 7,757 -0.18(-0.29%)
Jun 20, 2005 61.17 62.35 60.90 61.90 17,009 +0.45(+0.74%)
Jun 17, 2005 61.63 61.81 60.72 61.45 22,575 +0.72(+1.19%)
Jun 16, 2005 61.54 62.08 60.45 60.72 46,668 -0.72(-1.18%)
Jun 15, 2005 60.54 61.45 60.00 61.45 125,805 +0.72(+1.19%)
Jun 14, 2005 58.55 60.72 58.37 60.72 18,437 +1.90(+3.23%)
Jun 13, 2005 59.64 59.91 58.73 58.83 32,037 -1.08(-1.81%)
Jun 10, 2005 61.27 61.76 59.64 59.91 17,983 -1.54(-2.50%)
Jun 09, 2005 61.54 62.62 61.08 61.45 37,416 +0.00(+0.00%)
Jun 08, 2005 62.53 63.25 61.36 61.45 51,969 -1.17(-1.88%)
Jun 07, 2005 63.61 64.34 62.26 62.62 29,293 -0.90(-1.42%)
Jun 06, 2005 62.89 63.61 62.53 63.52 8,122 +0.63(+1.01%)
Jun 03, 2005 64.52 65.42 61.45 62.89 46,015 -1.72(-2.66%)
Jun 02, 2005 64.88 65.78 64.61 64.61 36,907 -0.54(-0.83%)
Jun 01, 2005 65.15 66.60 65.06 65.15 14,696 -0.18(-0.28%)
May 31, 2005 66.51 67.59 65.33 65.33 18,481 -0.99(-1.50%)
May 27, 2005 65.78 66.87 65.78 66.33 49,003 +0.27(+0.41%)
May 26, 2005 65.24 67.14 65.24 66.05 25,907 +0.54(+0.83%)
May 25, 2005 66.96 67.50 64.97 65.51 18,204 -1.54(-2.29%)
May 24, 2005 65.78 68.04 65.78 67.05 36,176 +0.99(+1.50%)
May 23, 2005 66.69 67.23 65.87 66.05 69,797 -0.72(-1.08%)
May 20, 2005 67.05 67.32 66.60 66.78 27,290 -0.45(-0.67%)
May 19, 2005 67.41 68.22 66.78 67.23 179,611 -0.45(-0.67%)
May 18, 2005 68.31 68.67 67.14 67.68 26,139 -0.36(-0.53%)
May 17, 2005 67.32 68.31 66.42 68.04 19,322 +0.72(+1.07%)
May 16, 2005 65.15 68.04 65.15 67.32 181,150 +2.17(+3.33%)
May 13, 2005 65.51 65.51 64.43 65.15 11,199 -0.36(-0.55%)
May 12, 2005 65.24 66.14 65.15 65.51 9,926 +0.27(+0.42%)
May 11, 2005 66.87 66.96 65.24 65.24 10,801 -1.27(-1.90%)
May 10, 2005 68.31 68.49 66.23 66.51 10,103 -1.81(-2.65%)
May 09, 2005 69.13 69.31 68.22 68.31 7,702 -1.17(-1.69%)
May 06, 2005 69.85 69.85 68.95 69.49 11,686 +0.09(+0.13%)
May 05, 2005 68.67 70.03 68.40 69.40 8,842 +0.81(+1.19%)
May 04, 2005 67.77 69.04 67.23 68.58 12,117 +0.90(+1.34%)
May 03, 2005 66.42 67.77 66.42 67.68 6,695 +1.27(+1.90%)
May 02, 2005 65.51 66.42 65.33 66.42 6,916 +0.63(+0.96%)
Apr 29, 2005 65.51 65.78 63.61 65.78 12,306 +0.72(+1.11%)
Apr 28, 2005 66.33 66.33 64.79 65.06 12,549 -1.36(-2.04%)
Apr 27, 2005 66.87 67.32 64.79 66.42 19,200 -0.45(-0.68%)
Apr 26, 2005 67.59 68.86 66.87 66.87 10,280 -1.17(-1.73%)
Apr 25, 2005 66.42 68.13 66.14 68.04 20,008 +1.99(+3.01%)
Apr 22, 2005 68.22 68.22 64.97 66.05 14,165 -2.17(-3.18%)
Apr 21, 2005 67.05 68.49 65.87 68.22 8,764 +1.72(+2.58%)
Apr 20, 2005 68.13 68.58 66.42 66.51 16,943 -1.27(-1.87%)
Apr 19, 2005 69.58 70.03 67.77 67.77 105,830 -1.45(-2.09%)
Apr 18, 2005 71.39 72.29 69.13 69.22 40,404 -2.17(-3.04%)
Apr 15, 2005 72.02 72.38 71.39 71.39 14,818 -0.54(-0.75%)
Apr 14, 2005 72.29 72.92 71.84 71.93 11,631 -0.45(-0.62%)
Apr 13, 2005 74.64 75.00 72.20 72.38 7,779 -2.26(-3.03%)
Apr 12, 2005 72.29 74.91 71.84 74.64 10,789 +2.08(+2.86%)
Apr 11, 2005 73.46 73.46 71.75 72.56 32,812 -0.81(-1.11%)
Apr 08, 2005 74.10 74.28 73.37 73.37 21,115 -0.72(-0.98%)
Apr 07, 2005 73.37 74.28 73.19 74.10 7,082 +0.36(+0.49%)
Apr 06, 2005 71.30 73.83 71.30 73.73 10,280 +2.17(+3.03%)
Apr 05, 2005 71.20 72.20 70.57 71.57 9,373 +0.18(+0.25%)
Apr 04, 2005 71.75 72.20 70.48 71.39 12,615 +0.00(+0.00%)
Apr 01, 2005 73.19 73.73 71.20 71.39 28,374 -1.54(-2.11%)
Mar 31, 2005 74.55 74.55 72.20 72.92 15,338 -1.63(-2.18%)
Mar 30, 2005 71.39 74.55 71.39 74.55 19,078 +3.61(+5.10%)
Mar 29, 2005 73.28 74.01 70.21 70.93 32,735 -2.71(-3.68%)
Mar 28, 2005 73.19 73.83 72.92 73.64 11,985 +0.27(+0.37%)
Mar 24, 2005 74.10 74.73 73.19 73.37 14,939 -0.27(-0.37%)
Mar 23, 2005 74.55 74.55 73.01 73.64 23,217 -0.90(-1.21%)
Mar 22, 2005 71.84 75.45 71.57 74.55 28,098 +2.62(+3.64%)
Mar 21, 2005 74.55 74.55 71.30 71.93 12,859 -2.71(-3.63%)
Mar 18, 2005 75.90 75.90 73.55 74.64 24,413 -0.36(-0.48%)
Mar 17, 2005 73.64 75.00 73.64 75.00 18,016 +1.36(+1.84%)
Mar 16, 2005 72.29 73.83 72.29 73.64 9,473 +0.81(+1.12%)
Mar 15, 2005 73.55 74.19 72.47 72.83 47,586 -0.45(-0.62%)
Mar 14, 2005 71.39 73.55 71.39 73.28 14,796 +1.99(+2.79%)
Mar 11, 2005 72.65 72.65 70.75 71.30 9,816 -1.36(-1.87%)
Mar 10, 2005 70.93 72.65 70.93 72.65 29,238 +2.44(+3.47%)
Mar 09, 2005 69.76 70.75 69.22 70.21 35,756 -0.09(-0.13%)
Mar 08, 2005 72.47 72.74 68.95 70.30 68,237 -2.71(-3.71%)
Mar 07, 2005 74.91 75.90 72.38 73.01 27,887 -1.90(-2.53%)
Mar 04, 2005 75.00 75.63 74.37 74.91 9,882 +0.36(+0.48%)
Mar 03, 2005 73.83 74.73 73.10 74.55 26,991 +0.81(+1.10%)
Mar 02, 2005 73.73 74.28 73.28 73.73 10,125 +0.00(+0.00%)
Mar 01, 2005 72.29 74.28 71.93 73.73 26,847 +1.36(+1.87%)
Feb 28, 2005 72.74 72.74 71.66 72.38 7,890 -0.36(-0.50%)
Feb 25, 2005 72.29 72.74 71.75 72.74 9,782 +0.45(+0.62%)
Feb 24, 2005 72.56 72.92 71.48 72.29 24,058 -0.18(-0.25%)
Feb 23, 2005 72.74 73.10 72.11 72.47 18,614 -0.09(-0.12%)
Feb 22, 2005 72.29 73.19 71.84 72.56 65,713 -0.09(-0.12%)
Feb 18, 2005 73.19 73.55 72.29 72.65 13,080 -0.09(-0.12%)
Feb 17, 2005 73.19 73.73 72.29 72.74 23,328 -0.45(-0.62%)
Feb 16, 2005 73.01 73.73 72.29 73.19 14,475 -0.18(-0.25%)
Feb 15, 2005 72.74 73.73 72.20 73.37 14,663 +0.09(+0.12%)
Feb 14, 2005 74.55 74.55 73.01 73.28 25,497 -1.36(-1.82%)
Feb 11, 2005 72.74 74.73 72.29 74.64 26,039 +0.27(+0.36%)
Feb 10, 2005 75.63 75.90 74.01 74.37 16,312 -1.81(-2.37%)
Feb 09, 2005 76.36 77.17 75.90 76.17 32,668 -0.63(-0.82%)
Feb 08, 2005 76.72 77.62 76.49 76.81 24,424 +0.09(+0.12%)
Feb 07, 2005 77.89 78.43 75.90 76.72 19,543 -1.72(-2.19%)
Feb 04, 2005 76.27 78.43 76.27 78.43 8,244 +1.63(+2.12%)
Feb 03, 2005 77.80 78.34 76.36 76.81 17,153 -0.54(-0.70%)
Feb 02, 2005 78.16 78.70 76.81 77.35 14,287 -1.36(-1.72%)
Feb 01, 2005 77.62 78.70 76.45 78.70 25,287 +0.99(+1.28%)
Jan 31, 2005 78.52 79.07 76.72 77.71 32,845 +0.27(+0.35%)
Jan 28, 2005 79.16 79.25 76.72 77.44 71,059 -2.08(-2.61%)
Jan 27, 2005 77.71 79.70 76.99 79.52 63,489 +0.90(+1.15%)
Jan 26, 2005 77.53 79.07 77.53 78.61 17,407 +0.54(+0.69%)
Jan 25, 2005 77.71 78.70 77.62 78.07 22,188 +0.45(+0.58%)
Jan 24, 2005 77.71 78.07 76.63 77.62 20,915 +0.00(+0.00%)
Jan 21, 2005 77.89 78.34 75.99 77.62 15,150 -0.18(-0.23%)
Jan 20, 2005 78.16 79.43 77.62 77.80 28,153 -0.90(-1.15%)
Jan 19, 2005 79.97 80.51 77.80 78.70 15,471 -1.27(-1.58%)
Jan 18, 2005 78.61 80.15 78.07 79.97 22,863 +0.72(+0.91%)
Jan 14, 2005 80.06 80.42 78.43 79.25 9,959 -0.36(-0.45%)
Jan 13, 2005 80.15 80.69 79.43 79.61 24,092 -1.36(-1.67%)
Jan 12, 2005 80.06 81.23 79.52 80.96 13,058 +0.81(+1.01%)
Jan 11, 2005 81.51 81.69 79.79 80.15 28,330 -1.36(-1.66%)
Jan 10, 2005 81.33 82.95 81.23 81.51 27,334 -0.27(-0.33%)
Jan 07, 2005 82.50 82.77 81.33 81.78 50,010 -0.45(-0.55%)
Jan 06, 2005 82.23 83.58 82.14 82.23 15,537 +0.18(+0.22%)
Jan 05, 2005 84.67 86.30 82.05 82.05 19,067 -3.25(-3.81%)
Jan 04, 2005 86.30 87.11 85.03 85.30 40,061 -0.90(-1.05%)
Jan 03, 2005 87.20 87.20 84.40 86.20 67,528 -0.18(-0.21%)
Dec 31, 2004 86.30 88.10 86.11 86.39 13,091 +0.99(+1.16%)
Dec 30, 2004 84.04 85.39 83.58 85.39 7,525 +1.08(+1.29%)
Dec 29, 2004 83.49 84.58 83.40 84.31 8,255 +0.27(+0.32%)
Dec 28, 2004 83.49 84.58 83.22 84.04 15,869 +0.00(+0.00%)
Dec 27, 2004 83.13 84.49 82.14 84.04 8,930 +1.36(+1.64%)
Dec 23, 2004 83.86 83.95 82.32 82.68 6,994 -0.81(-0.97%)
Dec 22, 2004 84.22 84.22 83.22 83.49 21,325 -0.72(-0.86%)
Dec 21, 2004 83.13 84.49 82.77 84.22 10,347 +1.08(+1.30%)
Dec 20, 2004 82.41 83.86 82.14 83.13 11,553 +0.18(+0.22%)
Dec 17, 2004 83.13 83.22 82.59 82.95 11,608 -0.18(-0.22%)
Dec 16, 2004 84.58 85.21 81.87 83.13 11,011 -1.63(-1.92%)
Dec 15, 2004 84.31 85.30 84.13 84.76 10,623 +0.00(+0.00%)
Dec 14, 2004 85.57 85.57 84.22 84.76 12,959 -0.81(-0.95%)
Dec 13, 2004 84.31 85.66 83.67 85.57 9,107 +1.27(+1.50%)
Dec 10, 2004 81.69 84.67 80.87 84.31 12,117 +2.89(+3.55%)
Dec 09, 2004 83.22 83.40 80.42 81.42 7,945 -1.54(-1.85%)
Dec 08, 2004 81.05 83.40 81.05 82.95 8,454 +1.45(+1.77%)
Dec 07, 2004 84.94 85.30 80.42 81.51 13,667 -3.25(-3.84%)
Dec 06, 2004 84.76 85.84 83.58 84.76 43,801 +0.63(+0.75%)
Dec 03, 2004 85.30 85.84 84.13 84.13 29,824 -0.99(-1.17%)
Dec 02, 2004 84.49 85.75 83.58 85.12 7,934 +0.63(+0.75%)
Dec 01, 2004 84.49 85.39 83.04 84.49 25,519 +0.18(+0.21%)
Nov 30, 2004 84.40 85.12 83.77 84.31 24,058 +0.54(+0.65%)
Nov 29, 2004 84.13 84.76 83.13 83.77 42,595 -0.54(-0.64%)
Nov 26, 2004 83.58 84.58 83.49 84.31 3,065 +0.36(+0.43%)
Nov 24, 2004 83.67 84.31 83.40 83.95 9,672 +0.36(+0.43%)
Nov 23, 2004 81.42 83.86 81.05 83.58 58,874 +1.54(+1.87%)
Nov 22, 2004 82.05 82.59 81.33 82.05 22,874 -0.54(-0.66%)
Nov 19, 2004 83.13 83.31 82.41 82.59 19,255 -0.81(-0.98%)
Nov 18, 2004 83.04 84.22 82.23 83.40 53,385 -0.18(-0.22%)
Nov 17, 2004 83.04 84.04 82.59 83.58 14,275 +1.08(+1.31%)
Nov 16, 2004 82.77 83.58 81.14 82.50 11,697 +0.27(+0.33%)
Nov 15, 2004 83.13 84.04 81.60 82.23 14,884 -0.63(-0.76%)
Nov 12, 2004 83.31 83.31 81.51 82.86 9,307 -0.45(-0.54%)
Nov 11, 2004 81.60 83.31 80.42 83.31 18,348 +2.26(+2.79%)
Nov 10, 2004 78.61 81.96 78.61 81.05 19,875 +1.99(+2.51%)
Nov 09, 2004 78.52 79.79 78.16 79.07 43,292 +0.00(+0.00%)
Nov 08, 2004 78.61 79.61 77.89 79.07 91,654 +0.00(+0.00%)
Nov 05, 2004 77.17 79.52 76.36 79.07 42,927 +2.44(+3.18%)
Nov 04, 2004 74.28 76.63 72.74 76.63 47,442 +3.34(+4.56%)
Nov 03, 2004 73.64 74.19 71.48 73.28 31,097 +2.35(+3.31%)
Nov 02, 2004 70.75 72.56 70.57 70.93 29,437 +0.90(+1.29%)
Nov 01, 2004 68.22 71.02 68.22 70.03 28,352 +2.26(+3.33%)
Oct 29, 2004 69.49 69.76 67.41 67.77 42,274 -1.81(-2.60%)
Oct 28, 2004 68.67 70.12 68.04 69.58 22,598 +1.63(+2.39%)
Oct 27, 2004 69.22 69.40 67.50 67.95 69,443 -1.08(-1.57%)
Oct 26, 2004 70.93 70.93 68.77 69.04 50,563 -1.90(-2.68%)
Oct 25, 2004 69.58 71.02 68.95 70.93 74,445 +0.90(+1.29%)
Oct 22, 2004 76.72 76.72 69.49 70.03 93,878 -6.69(-8.72%)
Oct 21, 2004 82.95 82.95 76.45 76.72 84,704 -6.23(-7.52%)
Oct 20, 2004 82.68 84.22 82.59 82.95 13,014 +0.09(+0.11%)
Oct 19, 2004 83.31 83.86 82.14 82.86 22,941 -0.45(-0.54%)
Oct 18, 2004 82.77 83.31 81.51 83.31 6,761 +0.54(+0.66%)
Oct 15, 2004 81.87 84.31 81.51 82.77 13,689 +0.99(+1.22%)
Oct 14, 2004 81.78 82.59 81.23 81.78 13,667 +0.00(+0.00%)
Oct 13, 2004 83.77 84.40 81.42 81.78 17,142 -1.36(-1.63%)
Oct 12, 2004 82.77 83.31 82.05 83.13 12,250 -0.27(-0.33%)
Oct 11, 2004 81.33 83.95 81.33 83.40 6,042 +1.45(+1.76%)
Oct 08, 2004 82.95 84.85 81.87 81.96 26,205 -1.90(-2.26%)
Oct 07, 2004 85.48 86.30 83.86 83.86 6,418 -1.81(-2.11%)
Oct 06, 2004 85.48 86.11 85.26 85.66 6,794 +0.27(+0.32%)
Oct 05, 2004 85.84 86.57 85.39 85.39 27,301 +0.00(+0.00%)
Oct 04, 2004 84.94 85.66 83.86 85.39 27,135 +1.08(+1.29%)
Oct 01, 2004 82.77 84.40 82.68 84.31 21,447 +1.63(+1.97%)
Sep 30, 2004 82.41 83.13 81.05 82.68 30,123 +0.27(+0.33%)
Sep 29, 2004 80.78 82.59 80.15 82.41 23,970 +1.63(+2.01%)
Sep 28, 2004 79.97 81.33 79.70 80.78 38,301 +1.17(+1.48%)
Sep 27, 2004 81.33 81.33 79.52 79.61 17,485 -3.34(-4.03%)
Sep 24, 2004 84.04 84.04 82.95 82.95 64,230 -1.08(-1.29%)
Sep 23, 2004 84.04 84.35 83.31 84.04 22,409 +0.45(+0.54%)
Sep 22, 2004 83.67 83.95 82.05 83.58 11,586 -0.45(-0.54%)
Sep 21, 2004 83.77 85.30 83.77 84.04 43,447 +0.09(+0.11%)
Sep 20, 2004 85.84 85.84 83.86 83.95 16,633 -2.17(-2.52%)
Sep 17, 2004 87.38 87.65 85.84 86.11 38,323 -1.17(-1.35%)
Sep 16, 2004 86.30 87.65 86.02 87.29 12,992 +1.27(+1.47%)
Sep 15, 2004 86.48 87.20 85.39 86.02 14,253 -0.72(-0.83%)
Sep 14, 2004 86.57 86.84 85.39 86.75 17,507 +0.09(+0.10%)
Sep 13, 2004 85.48 86.66 85.39 86.66 27,976 +1.27(+1.48%)
Sep 10, 2004 86.20 86.75 85.39 85.39 32,989 -0.72(-0.84%)
Sep 09, 2004 84.31 86.75 83.77 86.11 41,511 +1.81(+2.14%)
Sep 08, 2004 84.22 85.66 83.58 84.31 55,820 +0.09(+0.11%)
Sep 07, 2004 83.31 84.85 83.31 84.22 14,043 +0.90(+1.08%)
Sep 03, 2004 83.58 83.86 82.59 83.31 23,726 -0.27(-0.32%)
Sep 02, 2004 81.33 84.13 80.51 83.58 28,341 +1.99(+2.44%)
Sep 01, 2004 82.14 83.13 81.23 81.60 41,068 -0.27(-0.33%)
Aug 31, 2004 79.97 81.87 78.61 81.87 26,891 +2.98(+3.78%)
Aug 30, 2004 78.80 79.52 78.16 78.89 19,809 -0.36(-0.46%)
Aug 27, 2004 78.16 79.79 77.89 79.25 18,038 +1.36(+1.74%)
Aug 26, 2004 78.89 78.89 77.26 77.89 50,419 -1.45(-1.82%)
Aug 25, 2004 79.07 79.61 77.71 79.34 23,317 +0.72(+0.92%)
Aug 24, 2004 78.80 78.80 77.71 78.61 35,214 +1.27(+1.64%)
Aug 23, 2004 78.16 78.43 76.81 77.35 25,265 -1.08(-1.38%)
Aug 20, 2004 76.45 78.43 76.36 78.43 29,204 +2.08(+2.72%)
Aug 19, 2004 76.72 76.72 75.99 76.36 43,027 +0.36(+0.48%)
Aug 18, 2004 74.73 75.99 74.10 75.99 82,767 +1.63(+2.19%)
Aug 17, 2004 74.37 74.64 73.10 74.37 55,731 +1.72(+2.36%)
Aug 16, 2004 71.02 72.65 70.93 72.65 26,482 +2.17(+3.08%)
Aug 13, 2004 71.84 72.29 70.12 70.48 20,141 -0.09(-0.13%)
Aug 12, 2004 71.48 72.02 69.76 70.57 42,695 -1.81(-2.50%)
Aug 11, 2004 71.39 72.38 70.03 72.38 46,159 +0.09(+0.12%)
Aug 10, 2004 69.76 72.29 69.58 72.29 150,318 +2.26(+3.23%)
Aug 09, 2004 70.48 70.84 68.67 70.03 56,849 -0.45(-0.64%)
Aug 06, 2004 77.26 77.80 70.48 70.48 101,116 -7.68(-9.83%)
Aug 05, 2004 79.52 80.24 77.98 78.16 38,069 -2.26(-2.81%)
Aug 04, 2004 79.52 80.87 79.52 80.42 37,239 +0.18(+0.23%)
Aug 03, 2004 80.69 80.69 79.61 80.24 35,203 -0.45(-0.56%)
Aug 02, 2004 79.52 80.87 79.52 80.69 56,207 +0.63(+0.79%)
Jul 30, 2004 80.15 80.78 79.70 80.06 45,207 -0.81(-1.01%)
Jul 29, 2004 81.14 81.23 79.97 80.87 49,357 +0.63(+0.79%)
Jul 28, 2004 80.42 81.33 79.52 80.24 63,810 -0.18(-0.22%)
Jul 27, 2004 79.07 81.51 79.07 80.42 175,152 +1.08(+1.37%)
Jul 26, 2004 80.87 80.96 78.52 79.34 180,043 -1.27(-1.57%)
Jul 23, 2004 81.42 81.78 79.61 80.60 583,235 -0.81(-1.00%)
Jul 22, 2004 80.87 81.51 76.45 81.42 152,863 +0.36(+0.45%)
Jul 21, 2004 86.66 86.75 80.96 81.05 136,772 -6.51(-7.43%)
Jul 20, 2004 92.62 92.62 87.47 87.56 76,315 -0.63(-0.72%)
Jul 19, 2004 86.20 89.64 86.20 88.19 33,919 +1.27(+1.46%)
Jul 16, 2004 87.20 90.36 85.30 86.93 54,691 -1.81(-2.04%)
Jul 15, 2004 95.87 97.32 88.28 88.73 52,046 -7.14(-7.45%)
Jul 14, 2004 97.23 100.30 95.06 95.87 63,810 -3.16(-3.19%)
Jul 13, 2004 104.73 104.82 94.43 99.04 70,206 -5.78(-5.52%)
Jul 12, 2004 103.46 105.99 102.11 104.82 17,341 +0.72(+0.69%)
Jul 09, 2004 103.64 106.54 102.11 104.10 22,852 -0.99(-0.95%)
Jul 08, 2004 108.43 109.34 105.09 105.09 12,173 -3.25(-3.00%)
Jul 07, 2004 105.72 109.25 105.72 108.34 14,718 +2.62(+2.48%)
Jul 06, 2004 107.26 108.16 104.55 105.72 20,085 -1.99(-1.85%)
Jul 02, 2004 107.71 109.25 106.08 107.71 11,121 +0.45(+0.42%)
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.