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

Lsb Industries Inc (NY: LXU )

8.840 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Dec 30, 2005 4.808 4.854 4.731 4.731 8,320 -0.12(-2.38%)
Dec 29, 2005 5.154 5.154 4.731 4.846 23,140 -0.29(-5.67%)
Dec 28, 2005 5.100 5.154 5.100 5.138 10,790 +0.11(+2.28%)
Dec 27, 2005 4.985 5.069 4.838 5.023 32,500 +0.14(+2.83%)
Dec 23, 2005 4.808 4.885 4.792 4.885 13,650 +0.09(+1.93%)
Dec 22, 2005 4.615 4.808 4.615 4.792 61,360 +0.27(+5.95%)
Dec 21, 2005 4.462 4.585 4.462 4.523 18,980 +0.08(+1.73%)
Dec 20, 2005 4.077 4.446 4.077 4.446 64,220 +0.52(+13.33%)
Dec 19, 2005 3.769 3.923 3.731 3.923 42,250 +0.12(+3.03%)
Dec 16, 2005 3.923 3.977 3.808 3.808 13,260 -0.08(-1.98%)
Dec 15, 2005 3.885 3.985 3.723 3.885 338,910 +0.04(+1.00%)
Dec 14, 2005 4.038 4.038 3.838 3.846 12,480 -0.15(-3.85%)
Dec 13, 2005 3.954 4.000 3.954 4.000 3,250 +0.00(+0.00%)
Dec 12, 2005 4.038 4.038 4.000 4.000 520 -0.04(-0.95%)
Dec 09, 2005 4.046 4.062 3.923 4.038 11,700 -0.08(-1.87%)
Dec 08, 2005 4.154 4.154 4.115 4.115 8,580 -0.08(-1.84%)
Dec 07, 2005 4.231 4.346 4.154 4.192 31,850 -0.08(-1.80%)
Dec 06, 2005 4.315 4.315 4.231 4.269 14,950 -0.08(-1.77%)
Dec 05, 2005 4.346 4.346 4.346 4.346 7,020 +0.04(+0.89%)
Dec 02, 2005 4.385 4.385 4.154 4.308 24,960 -0.08(-1.75%)
Dec 01, 2005 4.000 4.385 4.000 4.385 25,610 +0.46(+11.76%)
Nov 30, 2005 3.808 3.923 3.769 3.923 10,140 +0.08(+2.00%)
Nov 29, 2005 3.885 3.931 3.846 3.846 18,590 -0.08(-1.96%)
Nov 28, 2005 3.908 3.923 3.908 3.923 2,860 -0.02(-0.58%)
Nov 25, 2005 3.985 3.985 3.946 3.946 1,690 +0.00(+0.00%)
Nov 23, 2005 4.000 4.000 3.915 3.946 45,110 +0.02(+0.39%)
Nov 22, 2005 3.969 3.969 3.931 3.931 4,160 +0.04(+0.99%)
Nov 21, 2005 3.908 3.908 3.892 3.892 1,300 +0.00(+0.00%)
Nov 18, 2005 3.954 3.954 3.885 3.892 17,290 -0.03(-0.78%)
Nov 17, 2005 3.962 3.962 3.808 3.923 7,150 +0.00(+0.00%)
Nov 16, 2005 3.923 3.923 3.846 3.923 3,900 -0.08(-1.92%)
Nov 15, 2005 4.192 4.162 4.000 4.000 10,530 -0.19(-4.59%)
Nov 14, 2005 4.200 4.200 4.192 4.192 2,470 +0.00(+0.00%)
Nov 11, 2005 4.285 4.285 4.192 4.192 5,330 -0.14(-3.20%)
Nov 10, 2005 4.423 4.423 4.285 4.331 10,790 -0.13(-2.93%)
Nov 09, 2005 4.462 4.462 4.462 4.462 0 +0.00(+0.00%)
Nov 08, 2005 4.469 4.500 4.462 4.462 1,950 -0.08(-1.69%)
Nov 07, 2005 4.538 4.538 4.538 4.538 0 +0.00(+0.00%)
Nov 04, 2005 4.562 4.562 4.538 4.538 910 +0.02(+0.34%)
Nov 03, 2005 4.562 4.562 4.523 4.523 390 +0.00(+0.00%)
Nov 02, 2005 4.538 4.538 4.523 4.523 2,080 -0.05(-1.18%)
Nov 01, 2005 4.577 4.577 4.577 4.577 390 -0.03(-0.67%)
Oct 31, 2005 4.600 4.608 4.538 4.608 910 -0.03(-0.66%)
Oct 28, 2005 4.654 4.654 4.638 4.638 390 +0.05(+1.00%)
Oct 27, 2005 4.608 4.608 4.592 4.592 390 +0.02(+0.51%)
Oct 26, 2005 4.569 4.569 4.569 4.569 130 +0.05(+1.19%)
Oct 25, 2005 4.531 4.531 4.515 4.515 390 +0.02(+0.34%)
Oct 24, 2005 4.462 4.500 4.462 4.500 650 +0.01(+0.17%)
Oct 21, 2005 4.462 4.492 4.462 4.492 650 +0.06(+1.39%)
Oct 20, 2005 4.431 4.431 4.431 4.431 130 +0.03(+0.70%)
Oct 19, 2005 4.415 4.415 4.400 4.400 390 +0.06(+1.42%)
Oct 18, 2005 4.385 4.408 4.338 4.338 2,210 -0.08(-1.91%)
Oct 17, 2005 4.492 4.492 4.346 4.423 7,930 -0.08(-1.71%)
Oct 14, 2005 4.538 4.538 4.469 4.500 14,040 +0.00(+0.00%)
Oct 13, 2005 4.462 4.500 4.346 4.500 28,600 +0.00(+0.00%)
Oct 12, 2005 4.538 4.538 4.500 4.500 650 -0.02(-0.51%)
Oct 11, 2005 4.615 4.615 4.523 4.523 2,600 -0.05(-1.18%)
Oct 10, 2005 4.577 4.577 4.577 4.577 260 +0.04(+0.85%)
Oct 07, 2005 4.615 4.615 4.415 4.538 28,470 +0.00(+0.00%)
Oct 06, 2005 4.615 4.615 4.538 4.538 1,950 -0.08(-1.67%)
Oct 05, 2005 4.623 4.623 4.615 4.615 3,380 -0.08(-1.64%)
Oct 04, 2005 4.692 4.692 4.669 4.692 1,820 +0.00(+0.00%)
Oct 03, 2005 4.692 4.692 4.692 4.692 390 +0.00(+0.00%)
Sep 30, 2005 4.692 4.692 4.692 4.692 2,600 -0.08(-1.77%)
Sep 29, 2005 4.654 4.777 4.654 4.777 2,210 +0.08(+1.80%)
Sep 28, 2005 4.769 4.769 4.654 4.692 8,450 -0.08(-1.61%)
Sep 27, 2005 4.731 4.800 4.731 4.769 11,050 -0.04(-0.80%)
Sep 26, 2005 4.923 4.923 4.808 4.808 2,470 -0.19(-3.85%)
Sep 23, 2005 5.000 5.000 4.992 5.000 4,550 +0.03(+0.62%)
Sep 22, 2005 5.000 5.000 4.962 4.969 4,030 -0.05(-1.07%)
Sep 21, 2005 5.038 5.062 5.000 5.023 4,160 +0.02(+0.46%)
Sep 20, 2005 5.038 5.115 5.000 5.000 5,590 -0.08(-1.52%)
Sep 19, 2005 5.077 5.077 5.077 5.077 390 -0.03(-0.60%)
Sep 16, 2005 4.862 5.108 4.862 5.108 2,730 +0.26(+5.40%)
Sep 15, 2005 4.885 4.900 4.846 4.846 1,170 +0.00(+0.00%)
Sep 14, 2005 5.138 5.138 4.808 4.846 14,950 -0.31(-5.97%)
Sep 13, 2005 5.246 5.292 5.085 5.154 28,990 -0.13(-2.47%)
Sep 12, 2005 5.262 5.285 5.262 5.285 28,210 +0.12(+2.23%)
Sep 09, 2005 5.077 5.169 5.077 5.169 2,730 +0.06(+1.20%)
Sep 08, 2005 5.092 5.108 5.092 5.108 2,470 +0.03(+0.61%)
Sep 07, 2005 5.077 5.077 5.077 5.077 130 -0.02(-0.30%)
Sep 06, 2005 5.092 5.092 5.092 5.092 260 -0.04(-0.75%)
Sep 02, 2005 5.131 5.131 5.131 5.131 130 +0.04(+0.76%)
Sep 01, 2005 5.115 5.115 5.092 5.092 390 -0.02(-0.45%)
Aug 31, 2005 5.000 5.346 5.000 5.115 7,930 +0.16(+3.26%)
Aug 30, 2005 4.769 4.954 4.769 4.954 15,470 +0.15(+3.21%)
Aug 29, 2005 4.769 4.800 4.654 4.800 12,610 -0.05(-0.95%)
Aug 26, 2005 4.692 4.846 4.692 4.846 4,680 +0.08(+1.61%)
Aug 25, 2005 4.792 4.792 4.685 4.769 15,860 -0.09(-1.90%)
Aug 24, 2005 5.000 5.000 4.862 4.862 10,660 -0.14(-2.77%)
Aug 23, 2005 5.115 5.115 5.000 5.000 6,110 -0.08(-1.52%)
Aug 22, 2005 5.085 5.085 4.962 5.077 7,410 -0.08(-1.49%)
Aug 19, 2005 5.215 5.215 5.154 5.154 3,900 -0.08(-1.47%)
Aug 18, 2005 5.231 5.231 5.146 5.231 4,810 -0.02(-0.29%)
Aug 17, 2005 5.277 5.277 5.108 5.246 14,560 +0.01(+0.15%)
Aug 16, 2005 5.308 5.308 5.223 5.238 5,720 -0.07(-1.30%)
Aug 15, 2005 5.315 5.354 5.308 5.308 23,400 +0.01(+0.15%)
Aug 12, 2005 5.315 5.315 5.292 5.300 20,410 -0.02(-0.43%)
Aug 11, 2005 5.308 5.323 5.308 5.323 5,330 +0.02(+0.29%)
Aug 10, 2005 5.500 5.500 5.308 5.308 30,420 -0.08(-1.43%)
Aug 09, 2005 5.346 5.385 5.315 5.385 7,670 +0.00(+0.00%)
Aug 08, 2005 5.385 5.385 5.308 5.385 6,110 -0.07(-1.27%)
Aug 05, 2005 5.585 5.585 5.377 5.454 114,010 -0.05(-0.98%)
Aug 04, 2005 5.400 5.508 5.362 5.508 12,610 +0.00(+0.00%)
Aug 03, 2005 5.431 5.508 5.423 5.508 4,030 +0.05(+0.84%)
Aug 02, 2005 5.423 5.538 5.423 5.462 1,560 -0.02(-0.42%)
Aug 01, 2005 5.569 5.569 5.385 5.485 3,250 -0.05(-0.97%)
Jul 29, 2005 5.600 5.600 5.538 5.538 520 -0.08(-1.37%)
Jul 28, 2005 5.423 5.615 5.423 5.615 7,670 +0.19(+3.55%)
Jul 27, 2005 5.431 5.431 5.385 5.423 2,730 -0.03(-0.56%)
Jul 26, 2005 5.462 5.469 5.454 5.454 2,340 -0.01(-0.14%)
Jul 25, 2005 5.354 5.462 5.315 5.462 3,900 +0.03(+0.57%)
Jul 22, 2005 5.569 5.569 5.431 5.431 1,820 -0.06(-1.12%)
Jul 21, 2005 5.500 5.500 5.423 5.492 2,860 -0.06(-1.11%)
Jul 20, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jul 19, 2005 5.577 5.577 5.554 5.554 6,760 -0.06(-1.10%)
Jul 18, 2005 5.623 5.654 5.577 5.615 45,890 +0.00(+0.00%)
Jul 15, 2005 5.600 5.615 5.600 5.615 48,750 +0.04(+0.69%)
Jul 14, 2005 5.654 5.654 5.569 5.577 41,470 +0.02(+0.28%)
Jul 13, 2005 5.562 5.562 5.562 5.562 1,300 -0.03(-0.55%)
Jul 12, 2005 5.577 5.592 5.577 5.592 390 -0.02(-0.41%)
Jul 11, 2005 5.615 5.615 5.615 5.615 6,630 +0.02(+0.27%)
Jul 08, 2005 5.608 5.608 5.600 5.600 1,950 -0.02(-0.27%)
Jul 07, 2005 5.600 5.615 5.600 5.615 6,500 +0.03(+0.55%)
Jul 06, 2005 5.577 5.585 5.577 5.585 1,950 -0.02(-0.27%)
Jul 05, 2005 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 01, 2005 5.600 5.600 5.600 5.600 650 -0.02(-0.41%)
Jun 30, 2005 5.600 5.646 5.577 5.623 14,300 +0.08(+1.53%)
Jun 29, 2005 5.500 5.538 5.500 5.538 650 -0.02(-0.41%)
Jun 28, 2005 5.562 5.562 5.562 5.562 650 +0.06(+1.12%)
Jun 27, 2005 5.531 5.531 5.500 5.500 19,370 +0.04(+0.70%)
Jun 24, 2005 5.769 5.769 5.423 5.462 12,610 -0.19(-3.40%)
Jun 23, 2005 5.577 5.685 5.577 5.654 2,210 -0.03(-0.54%)
Jun 22, 2005 5.577 5.685 5.577 5.685 6,760 +0.22(+3.94%)
Jun 21, 2005 5.408 5.469 5.408 5.469 4,420 +0.08(+1.57%)
Jun 20, 2005 5.154 5.385 5.154 5.385 6,240 +0.20(+3.86%)
Jun 17, 2005 5.231 5.231 5.154 5.185 7,540 +0.03(+0.60%)
Jun 16, 2005 4.923 5.169 4.923 5.154 31,980 +0.27(+5.51%)
Jun 15, 2005 4.854 4.885 4.800 4.885 7,150 -0.05(-1.09%)
Jun 14, 2005 4.946 4.946 4.892 4.938 2,860 +0.02(+0.31%)
Jun 13, 2005 4.931 4.938 4.923 4.923 2,080 +0.00(+0.00%)
Jun 10, 2005 4.800 4.923 4.754 4.923 12,350 +0.11(+2.27%)
Jun 09, 2005 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Jun 08, 2005 4.846 4.846 4.814 4.814 7,150 -0.03(-0.67%)
Jun 07, 2005 4.885 4.885 4.846 4.846 390 -0.08(-1.72%)
Jun 06, 2005 4.931 4.931 4.931 4.931 650 +0.00(+0.00%)
Jun 03, 2005 4.923 4.931 4.923 4.931 1,300 -0.01(-0.16%)
Jun 02, 2005 4.938 4.938 4.938 4.938 650 +0.01(+0.16%)
Jun 01, 2005 4.931 4.931 4.931 4.931 1,040 +0.05(+0.94%)
May 31, 2005 4.846 4.885 4.777 4.885 7,150 -0.03(-0.63%)
May 27, 2005 4.885 4.954 4.808 4.915 12,220 -0.04(-0.78%)
May 26, 2005 4.931 4.954 4.862 4.954 3,770 -0.02(-0.46%)
May 25, 2005 4.931 4.985 4.931 4.977 5,850 -0.02(-0.31%)
May 24, 2005 4.992 4.992 4.992 4.992 650 +0.04(+0.78%)
May 23, 2005 4.954 5.000 4.954 4.954 10,140 +0.03(+0.63%)
May 20, 2005 4.808 4.923 4.808 4.923 10,660 +0.12(+2.56%)
May 19, 2005 4.923 4.923 4.800 4.800 41,600 -0.05(-0.95%)
May 18, 2005 4.738 4.885 4.731 4.846 13,780 +0.12(+2.44%)
May 17, 2005 4.754 4.800 4.615 4.731 39,390 -0.01(-0.16%)
May 16, 2005 4.692 4.769 4.692 4.738 8,450 -0.07(-1.44%)
May 13, 2005 4.846 4.846 4.808 4.808 910 +0.02(+0.32%)
May 12, 2005 4.815 4.877 4.738 4.792 23,140 -0.09(-1.89%)
May 11, 2005 4.815 4.892 4.808 4.885 20,800 +0.00(+0.00%)
May 10, 2005 4.846 4.885 4.769 4.885 4,810 +0.00(+0.00%)
May 09, 2005 4.885 4.892 4.738 4.885 23,920 -0.08(-1.55%)
May 06, 2005 4.877 5.038 4.877 4.962 5,070 +0.16(+3.37%)
May 05, 2005 4.838 4.838 4.769 4.800 8,710 -0.04(-0.79%)
May 04, 2005 4.923 4.923 4.785 4.838 1,170 -0.06(-1.26%)
May 03, 2005 4.846 4.900 4.846 4.900 780 +0.02(+0.31%)
May 02, 2005 4.808 4.885 4.808 4.885 1,040 -0.03(-0.63%)
Apr 29, 2005 4.885 4.915 4.777 4.915 8,190 -0.02(-0.31%)
Apr 28, 2005 5.000 5.000 4.931 4.931 2,210 -0.05(-0.93%)
Apr 27, 2005 5.015 5.038 4.938 4.977 6,240 -0.08(-1.52%)
Apr 26, 2005 5.154 5.177 4.969 5.054 8,710 -0.18(-3.38%)
Apr 25, 2005 5.269 5.308 5.115 5.231 8,190 -0.11(-2.02%)
Apr 22, 2005 5.362 5.362 5.308 5.338 18,330 +0.00(+0.00%)
Apr 21, 2005 5.308 5.338 5.308 5.338 5,200 -0.03(-0.57%)
Apr 20, 2005 5.338 5.369 5.338 5.369 7,150 +0.03(+0.58%)
Apr 19, 2005 5.377 5.377 5.308 5.338 4,160 -0.02(-0.29%)
Apr 18, 2005 5.385 5.385 5.315 5.354 2,470 -0.01(-0.14%)
Apr 15, 2005 5.385 5.385 5.346 5.362 910 -0.01(-0.14%)
Apr 14, 2005 5.369 5.369 5.331 5.369 1,950 +0.02(+0.43%)
Apr 13, 2005 5.431 5.431 5.308 5.346 16,510 -0.15(-2.80%)
Apr 12, 2005 5.531 5.569 5.462 5.500 16,120 -0.02(-0.42%)
Apr 11, 2005 5.477 5.523 5.477 5.523 1,300 -0.02(-0.28%)
Apr 08, 2005 5.731 5.731 5.538 5.538 9,230 -0.22(-3.87%)
Apr 07, 2005 5.762 5.762 5.762 5.762 650 +0.00(+0.00%)
Apr 06, 2005 5.731 5.762 5.731 5.762 16,250 +0.03(+0.54%)
Apr 05, 2005 5.731 5.731 5.731 5.731 0 +0.00(+0.00%)
Apr 04, 2005 5.731 5.731 5.731 5.731 49,920 +0.08(+1.36%)
Apr 01, 2005 5.577 5.654 5.577 5.654 15,860 -0.01(-0.14%)
Mar 31, 2005 5.492 5.692 5.492 5.662 19,890 +0.08(+1.38%)
Mar 30, 2005 5.485 5.692 5.408 5.585 6,110 +0.02(+0.41%)
Mar 29, 2005 5.462 5.631 5.462 5.562 12,740 +0.02(+0.42%)
Mar 28, 2005 5.585 5.585 5.285 5.538 11,960 -0.04(-0.69%)
Mar 24, 2005 5.377 5.577 5.331 5.577 10,270 +0.12(+2.26%)
Mar 23, 2005 5.615 5.615 5.385 5.454 32,370 -0.22(-3.93%)
Mar 22, 2005 5.646 5.677 5.385 5.677 20,150 -0.04(-0.67%)
Mar 21, 2005 5.708 5.715 5.708 5.715 1,690 -0.04(-0.67%)
Mar 18, 2005 5.854 5.854 5.662 5.754 10,660 -0.17(-2.86%)
Mar 17, 2005 5.808 5.962 5.808 5.923 22,750 +0.08(+1.32%)
Mar 16, 2005 5.915 5.915 5.769 5.846 6,500 +0.00(+0.00%)
Mar 15, 2005 5.731 5.846 5.731 5.846 6,630 +0.12(+2.01%)
Mar 14, 2005 5.692 5.731 5.692 5.731 1,820 +0.09(+1.64%)
Mar 11, 2005 5.669 5.723 5.577 5.638 10,790 -0.09(-1.61%)
Mar 10, 2005 5.731 5.731 5.731 5.731 390 -0.04(-0.67%)
Mar 09, 2005 5.846 6.038 5.769 5.769 16,120 -0.12(-1.96%)
Mar 08, 2005 5.885 5.885 5.885 5.885 5,070 +0.00(+0.00%)
Mar 07, 2005 5.423 5.962 5.354 5.885 38,740 +0.39(+7.14%)
Mar 04, 2005 4.915 5.492 4.915 5.492 19,890 +0.65(+13.33%)
Mar 03, 2005 4.731 4.846 4.731 4.846 6,500 +0.08(+1.61%)
Mar 02, 2005 4.608 4.769 4.608 4.769 7,930 +0.17(+3.68%)
Mar 01, 2005 4.638 4.638 4.577 4.600 32,890 -0.09(-1.97%)
Feb 28, 2005 4.692 4.692 4.692 4.692 1,300 +0.05(+1.16%)
Feb 25, 2005 4.577 4.692 4.577 4.638 27,300 -0.05(-1.15%)
Feb 24, 2005 4.654 4.692 4.654 4.692 3,250 -0.02(-0.49%)
Feb 23, 2005 4.677 4.731 4.677 4.715 7,410 +0.02(+0.49%)
Feb 22, 2005 4.692 4.692 4.692 4.692 1,300 +0.00(+0.00%)
Feb 18, 2005 4.731 4.731 4.677 4.692 46,670 -0.05(-0.97%)
Feb 17, 2005 4.769 4.769 4.731 4.738 10,920 -0.03(-0.65%)
Feb 16, 2005 4.815 4.815 4.738 4.769 18,980 -0.06(-1.27%)
Feb 15, 2005 4.846 4.846 4.823 4.831 2,600 +0.02(+0.48%)
Feb 14, 2005 4.769 4.808 4.769 4.808 3,380 +0.04(+0.81%)
Feb 11, 2005 4.731 4.769 4.731 4.769 2,860 -0.01(-0.16%)
Feb 10, 2005 4.777 4.777 4.777 4.777 5,070 -0.02(-0.32%)
Feb 09, 2005 4.731 4.792 4.731 4.792 4,550 +0.02(+0.48%)
Feb 08, 2005 4.808 4.823 4.685 4.769 11,310 -0.07(-1.43%)
Feb 07, 2005 4.808 4.838 4.762 4.838 5,460 +0.00(+0.00%)
Feb 04, 2005 4.769 4.838 4.769 4.838 4,290 -0.01(-0.16%)
Feb 03, 2005 4.808 4.846 4.808 4.846 6,760 -0.12(-2.33%)
Feb 02, 2005 4.938 4.962 4.885 4.962 2,600 +0.04(+0.78%)
Feb 01, 2005 4.838 4.923 4.838 4.923 15,730 +0.01(+0.16%)
Jan 31, 2005 4.915 4.915 4.915 4.915 650 -0.01(-0.16%)
Jan 28, 2005 4.923 4.923 4.885 4.923 2,860 +0.06(+1.27%)
Jan 27, 2005 4.885 4.885 4.846 4.862 20,410 +0.05(+1.12%)
Jan 26, 2005 4.900 4.908 4.808 4.808 9,750 -0.08(-1.73%)
Jan 25, 2005 4.854 4.892 4.769 4.892 9,750 -0.03(-0.63%)
Jan 24, 2005 4.962 5.000 4.908 4.923 18,590 -0.08(-1.54%)
Jan 21, 2005 5.077 5.077 4.923 5.000 20,280 -0.08(-1.52%)
Jan 20, 2005 5.069 5.077 5.069 5.077 1,950 -0.03(-0.60%)
Jan 19, 2005 5.154 5.154 5.008 5.108 48,490 -0.05(-0.90%)
Jan 18, 2005 5.192 5.192 5.115 5.154 69,420 +0.02(+0.30%)
Jan 14, 2005 5.192 5.200 5.108 5.138 26,780 -0.09(-1.76%)
Jan 13, 2005 5.269 5.269 5.231 5.231 4,160 -0.05(-0.87%)
Jan 12, 2005 5.454 5.454 5.277 5.277 18,980 -0.22(-3.92%)
Jan 11, 2005 5.608 5.608 5.492 5.492 9,230 -0.13(-2.33%)
Jan 10, 2005 5.615 5.623 5.577 5.623 4,940 -0.14(-2.40%)
Jan 07, 2005 5.777 5.777 5.692 5.762 6,630 +0.03(+0.54%)
Jan 06, 2005 5.808 5.808 5.731 5.731 1,820 -0.08(-1.32%)
Jan 05, 2005 6.000 6.000 5.808 5.808 10,010 -0.23(-3.82%)
Jan 04, 2005 6.038 6.038 6.038 6.038 1,300 +0.00(+0.00%)
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.