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

Tennant Company (NY: TNC )

102.52 +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.291 7.307 7.244 7.268 38,384 -0.04(-0.56%)
Apr 28, 2005 7.383 7.383 7.283 7.309 28,360 -0.05(-0.67%)
Apr 27, 2005 7.424 7.424 7.346 7.358 32,027 -0.09(-1.15%)
Apr 26, 2005 7.536 7.536 7.403 7.444 31,294 -0.10(-1.36%)
Apr 25, 2005 7.551 7.565 7.495 7.546 15,402 -0.00(-0.05%)
Apr 22, 2005 7.747 7.747 7.493 7.551 51,586 -0.18(-2.38%)
Apr 21, 2005 7.485 7.743 7.485 7.735 63,321 +0.27(+3.67%)
Apr 20, 2005 7.516 7.516 7.391 7.461 50,119 -0.04(-0.52%)
Apr 19, 2005 7.510 7.532 7.465 7.499 44,251 -0.01(-0.14%)
Apr 18, 2005 7.577 7.602 7.416 7.510 73,590 -0.07(-0.92%)
Apr 15, 2005 7.741 7.741 7.567 7.579 37,406 -0.15(-1.96%)
Apr 14, 2005 7.853 7.870 7.731 7.731 64,788 -0.10(-1.23%)
Apr 13, 2005 7.821 7.859 7.821 7.827 44,496 -0.00(-0.05%)
Apr 12, 2005 7.776 7.831 7.722 7.831 39,606 +0.04(+0.55%)
Apr 11, 2005 7.823 7.847 7.771 7.788 26,404 -0.04(-0.52%)
Apr 08, 2005 7.982 7.992 7.827 7.829 28,360 -0.16(-2.05%)
Apr 07, 2005 7.955 8.013 7.955 7.992 21,759 +0.02(+0.28%)
Apr 06, 2005 7.978 8.025 7.955 7.970 25,915 -0.02(-0.20%)
Apr 05, 2005 8.019 8.074 7.966 7.986 52,808 -0.03(-0.41%)
Apr 04, 2005 7.898 8.078 7.898 8.019 73,345 +0.12(+1.58%)
Apr 01, 2005 7.900 7.953 7.845 7.894 73,590 -0.02(-0.23%)
Mar 31, 2005 7.880 7.945 7.865 7.913 47,430 +0.02(+0.29%)
Mar 30, 2005 7.796 7.933 7.796 7.890 104,150 +0.08(+1.05%)
Mar 29, 2005 7.804 7.823 7.771 7.808 74,079 -0.00(-0.05%)
Mar 28, 2005 7.806 7.833 7.802 7.812 45,963 +0.01(+0.08%)
Mar 24, 2005 7.843 7.915 7.782 7.806 63,321 +0.01(+0.18%)
Mar 23, 2005 7.833 7.833 7.769 7.792 64,544 -0.07(-0.91%)
Mar 22, 2005 7.833 7.910 7.812 7.863 86,792 +0.06(+0.79%)
Mar 21, 2005 7.833 7.833 7.771 7.802 39,606 -0.03(-0.39%)
Mar 18, 2005 7.949 7.964 7.741 7.833 114,908 -0.12(-1.47%)
Mar 17, 2005 7.992 7.994 7.915 7.949 53,053 -0.03(-0.44%)
Mar 16, 2005 7.988 8.109 7.982 7.984 55,009 -0.05(-0.66%)
Mar 15, 2005 8.275 8.281 8.015 8.037 76,034 -0.22(-2.63%)
Mar 14, 2005 8.338 8.346 8.254 8.254 34,472 -0.07(-0.86%)
Mar 11, 2005 8.303 8.344 8.303 8.326 55,498 +0.00(+0.02%)
Mar 10, 2005 8.313 8.346 8.277 8.324 53,053 +0.03(+0.37%)
Mar 09, 2005 8.283 8.309 8.254 8.293 67,477 -0.02(-0.25%)
Mar 08, 2005 8.283 8.330 8.279 8.313 59,654 +0.01(+0.17%)
Mar 07, 2005 8.160 8.307 8.142 8.299 65,033 +0.13(+1.55%)
Mar 04, 2005 8.178 8.178 8.119 8.172 45,229 -0.00(-0.03%)
Mar 03, 2005 8.111 8.178 8.099 8.174 55,009 +0.05(+0.65%)
Mar 02, 2005 8.027 8.142 8.027 8.121 96,816 +0.08(+1.04%)
Mar 01, 2005 8.062 8.078 8.027 8.037 97,305 +0.00(+0.00%)
Feb 28, 2005 8.045 8.078 8.021 8.037 67,477 +0.02(+0.31%)
Feb 25, 2005 7.968 8.054 7.947 8.013 70,900 +0.02(+0.31%)
Feb 24, 2005 7.857 7.992 7.833 7.988 131,533 +0.09(+1.17%)
Feb 23, 2005 7.802 7.976 7.802 7.896 88,748 +0.10(+1.34%)
Feb 22, 2005 7.996 8.029 7.733 7.792 99,994 -0.01(-0.16%)
Feb 18, 2005 7.884 7.919 7.790 7.804 37,650 -0.07(-0.88%)
Feb 17, 2005 7.796 7.935 7.792 7.874 88,992 +0.08(+1.02%)
Feb 16, 2005 7.812 7.874 7.792 7.794 69,433 -0.01(-0.08%)
Feb 15, 2005 7.870 7.896 7.786 7.800 69,433 -0.09(-1.14%)
Feb 14, 2005 7.902 7.915 7.853 7.890 69,678 -0.00(-0.03%)
Feb 11, 2005 7.845 7.915 7.829 7.892 79,213 +0.04(+0.47%)
Feb 10, 2005 7.802 7.872 7.790 7.855 96,571 +0.02(+0.29%)
Feb 09, 2005 7.847 7.847 7.782 7.833 72,123 -0.01(-0.18%)
Feb 08, 2005 7.855 7.865 7.812 7.847 51,097 -0.02(-0.21%)
Feb 07, 2005 7.863 7.884 7.833 7.863 30,071 -0.00(-0.03%)
Feb 04, 2005 7.915 7.915 7.843 7.865 58,676 -0.08(-0.98%)
Feb 03, 2005 8.027 8.027 7.904 7.943 31,294 -0.05(-0.66%)
Feb 02, 2005 8.027 8.037 7.890 7.996 72,367 -0.07(-0.89%)
Feb 01, 2005 7.935 8.070 7.917 8.068 211,968 +0.15(+1.91%)
Jan 31, 2005 7.955 7.996 7.886 7.917 61,610 -0.02(-0.23%)
Jan 28, 2005 7.976 8.015 7.849 7.935 63,566 -0.02(-0.31%)
Jan 27, 2005 7.915 8.015 7.904 7.960 109,040 +0.07(+0.83%)
Jan 26, 2005 7.812 7.894 7.792 7.894 34,227 +0.10(+1.23%)
Jan 25, 2005 7.771 7.853 7.771 7.798 74,079 +0.04(+0.58%)
Jan 24, 2005 7.690 7.771 7.628 7.753 55,987 +0.07(+0.90%)
Jan 21, 2005 7.816 7.823 7.649 7.683 55,742 -0.12(-1.55%)
Jan 20, 2005 7.902 7.902 7.751 7.804 135,444 -0.12(-1.50%)
Jan 19, 2005 7.945 8.027 7.908 7.923 515,375 -0.04(-0.54%)
Jan 18, 2005 7.853 7.996 7.833 7.966 111,974 +0.10(+1.22%)
Jan 14, 2005 7.853 7.955 7.853 7.870 32,761 +0.05(+0.63%)
Jan 13, 2005 7.966 7.966 7.743 7.821 57,454 -0.12(-1.57%)
Jan 12, 2005 7.894 7.976 7.855 7.945 61,610 +0.04(+0.52%)
Jan 11, 2005 7.962 7.970 7.802 7.904 76,279 -0.12(-1.55%)
Jan 10, 2005 7.996 8.060 7.974 8.029 127,376 +0.05(+0.64%)
Jan 07, 2005 7.945 7.988 7.821 7.978 260,376 +0.04(+0.54%)
Jan 06, 2005 7.894 8.045 7.886 7.935 314,652 +0.02(+0.23%)
Jan 05, 2005 8.058 8.076 7.839 7.917 399,244 -0.12(-1.53%)
Jan 04, 2005 8.039 8.070 8.007 8.039 99,261 +0.00(+0.00%)
Jan 03, 2005 8.123 8.150 8.027 8.039 50,852 -0.07(-0.86%)
Dec 31, 2004 8.129 8.170 8.107 8.109 35,450 -0.03(-0.33%)
Dec 30, 2004 8.078 8.207 8.078 8.135 164,294 +0.06(+0.68%)
Dec 29, 2004 8.119 8.140 8.045 8.080 24,693 -0.05(-0.60%)
Dec 28, 2004 8.131 8.160 8.113 8.129 13,446 +0.01(+0.18%)
Dec 27, 2004 8.150 8.150 8.101 8.115 10,512 -0.01(-0.18%)
Dec 23, 2004 8.252 8.272 8.129 8.129 12,468 -0.15(-1.80%)
Dec 22, 2004 8.279 8.422 8.260 8.279 55,009 +0.02(+0.20%)
Dec 21, 2004 8.160 8.313 8.158 8.262 70,411 +0.12(+1.51%)
Dec 20, 2004 8.119 8.205 8.119 8.140 34,961 +0.00(+0.00%)
Dec 17, 2004 8.176 8.176 8.078 8.140 46,941 -0.04(-0.45%)
Dec 16, 2004 8.140 8.254 8.129 8.176 248,886 +0.03(+0.33%)
Dec 15, 2004 8.146 8.272 8.109 8.150 80,680 +0.02(+0.25%)
Dec 14, 2004 8.058 8.180 8.058 8.129 60,143 +0.07(+0.86%)
Dec 13, 2004 7.806 8.060 7.806 8.060 118,575 +0.27(+3.52%)
Dec 10, 2004 7.761 7.802 7.731 7.786 70,167 +0.03(+0.42%)
Dec 09, 2004 7.761 7.857 7.751 7.753 85,569 +0.00(+0.03%)
Dec 08, 2004 7.823 7.849 7.706 7.751 114,419 -0.06(-0.79%)
Dec 07, 2004 8.058 8.076 7.812 7.812 46,452 -0.24(-2.92%)
Dec 06, 2004 8.080 8.201 8.045 8.048 81,658 -0.03(-0.40%)
Dec 03, 2004 8.191 8.211 8.066 8.080 56,231 -0.11(-1.35%)
Dec 02, 2004 8.211 8.221 8.189 8.191 34,961 +0.01(+0.13%)
Dec 01, 2004 8.201 8.334 8.174 8.180 329,566 +0.00(+0.00%)
Nov 30, 2004 8.150 8.260 8.140 8.180 269,178 +0.05(+0.63%)
Nov 29, 2004 8.375 8.428 8.119 8.129 109,773 -0.23(-2.79%)
Nov 26, 2004 8.307 8.362 8.307 8.362 7,090 +0.01(+0.12%)
Nov 24, 2004 8.477 8.477 8.320 8.352 42,784 -0.11(-1.28%)
Nov 23, 2004 8.467 8.540 8.446 8.461 41,562 +0.01(+0.17%)
Nov 22, 2004 8.395 8.467 8.387 8.446 57,454 +0.06(+0.73%)
Nov 19, 2004 8.436 8.457 8.375 8.385 53,542 -0.07(-0.77%)
Nov 18, 2004 8.528 8.549 8.403 8.450 61,365 -0.10(-1.20%)
Nov 17, 2004 8.606 8.637 8.553 8.553 41,318 -0.05(-0.59%)
Nov 16, 2004 8.581 8.630 8.573 8.604 59,409 +0.02(+0.26%)
Nov 15, 2004 8.589 8.600 8.549 8.581 40,095 -0.01(-0.10%)
Nov 12, 2004 8.536 8.610 8.526 8.589 200,722 +0.03(+0.38%)
Nov 11, 2004 8.432 8.589 8.432 8.557 110,262 +0.13(+1.55%)
Nov 10, 2004 8.432 8.487 8.403 8.426 86,058 -0.01(-0.07%)
Nov 09, 2004 8.497 8.506 8.416 8.432 88,748 -0.08(-0.89%)
Nov 08, 2004 8.487 8.532 8.477 8.508 68,700 +0.00(+0.02%)
Nov 05, 2004 8.446 8.524 8.418 8.506 60,387 +0.03(+0.36%)
Nov 04, 2004 8.334 8.475 8.324 8.475 80,435 +0.09(+1.10%)
Nov 03, 2004 8.305 8.385 8.289 8.383 78,968 +0.08(+0.94%)
Nov 02, 2004 8.252 8.332 8.236 8.305 55,253 +0.00(+0.02%)
Nov 01, 2004 8.346 8.346 8.262 8.303 35,205 -0.04(-0.49%)
Oct 29, 2004 8.307 8.430 8.297 8.344 230,794 +0.02(+0.25%)
Oct 28, 2004 8.201 8.324 8.180 8.324 27,137 +0.11(+1.37%)
Oct 27, 2004 8.099 8.230 8.066 8.211 171,384 +0.11(+1.39%)
Oct 26, 2004 8.043 8.109 7.974 8.099 64,299 +0.06(+0.71%)
Oct 25, 2004 8.019 8.070 7.978 8.041 200,233 +0.01(+0.15%)
Oct 22, 2004 7.894 8.037 7.890 8.029 55,987 +0.15(+1.84%)
Oct 21, 2004 7.724 7.884 7.720 7.884 45,718 +0.18(+2.34%)
Oct 20, 2004 7.728 7.728 7.620 7.704 46,452 -0.03(-0.34%)
Oct 19, 2004 7.853 7.863 7.722 7.731 35,694 -0.15(-1.95%)
Oct 18, 2004 7.865 7.896 7.837 7.884 21,514 +0.02(+0.23%)
Oct 15, 2004 7.833 7.865 7.771 7.865 41,073 +0.02(+0.29%)
Oct 14, 2004 8.011 8.013 7.812 7.843 24,448 -0.18(-2.22%)
Oct 13, 2004 8.201 8.201 8.011 8.021 22,492 -0.18(-2.17%)
Oct 12, 2004 8.201 8.201 8.158 8.199 48,652 -0.02(-0.22%)
Oct 11, 2004 8.248 8.248 8.211 8.217 12,224 -0.03(-0.35%)
Oct 08, 2004 8.170 8.303 8.170 8.246 200,233 -0.08(-1.01%)
Oct 07, 2004 8.475 8.479 8.322 8.330 19,803 -0.16(-1.86%)
Oct 06, 2004 8.438 8.487 8.438 8.487 19,314 +0.03(+0.34%)
Oct 05, 2004 8.461 8.467 8.444 8.459 9,779 -0.01(-0.07%)
Oct 04, 2004 8.405 8.487 8.405 8.465 14,913 +0.05(+0.61%)
Oct 01, 2004 8.299 8.487 8.293 8.414 41,562 +0.12(+1.51%)
Sep 30, 2004 8.346 8.367 8.283 8.289 20,292 -0.08(-0.93%)
Sep 29, 2004 8.289 8.367 8.287 8.367 21,025 +0.08(+0.94%)
Sep 28, 2004 8.272 8.299 8.272 8.289 26,404 +0.01(+0.07%)
Sep 27, 2004 8.307 8.307 8.272 8.283 105,617 -0.03(-0.42%)
Sep 24, 2004 8.289 8.326 8.289 8.317 26,159 +0.03(+0.32%)
Sep 23, 2004 8.313 8.317 8.283 8.291 42,295 -0.00(-0.02%)
Sep 22, 2004 8.305 8.305 8.268 8.293 62,832 -0.03(-0.39%)
Sep 21, 2004 8.401 8.420 8.326 8.326 42,051 -0.08(-0.90%)
Sep 20, 2004 8.336 8.403 8.336 8.401 6,601 +0.04(+0.54%)
Sep 17, 2004 8.446 8.446 8.354 8.356 27,137 -0.05(-0.56%)
Sep 16, 2004 8.385 8.403 8.379 8.403 9,045 +0.03(+0.34%)
Sep 15, 2004 8.299 8.385 8.299 8.375 26,893 +0.10(+1.16%)
Sep 14, 2004 8.324 8.324 8.252 8.279 18,336 -0.06(-0.76%)
Sep 13, 2004 8.344 8.385 8.320 8.342 10,512 +0.02(+0.22%)
Sep 10, 2004 8.299 8.356 8.272 8.324 14,424 +0.00(+0.05%)
Sep 09, 2004 8.336 8.385 8.313 8.320 47,919 +0.00(+0.05%)
Sep 08, 2004 8.311 8.344 8.287 8.315 10,268 +0.02(+0.25%)
Sep 07, 2004 8.270 8.311 8.262 8.295 24,448 +0.03(+0.32%)
Sep 03, 2004 8.279 8.283 8.252 8.268 10,268 -0.00(-0.05%)
Sep 02, 2004 8.211 8.281 8.205 8.272 20,292 +0.05(+0.65%)
Sep 01, 2004 8.180 8.240 8.160 8.219 31,538 -0.01(-0.15%)
Aug 31, 2004 8.221 8.246 8.221 8.232 17,113 +0.03(+0.35%)
Aug 30, 2004 8.232 8.272 8.203 8.203 47,674 -0.03(-0.35%)
Aug 27, 2004 8.162 8.246 8.162 8.232 8,556 +0.00(+0.05%)
Aug 26, 2004 8.232 8.252 8.185 8.227 25,915 -0.01(-0.17%)
Aug 25, 2004 8.180 8.242 8.178 8.242 26,404 +0.06(+0.75%)
Aug 24, 2004 8.180 8.223 8.160 8.180 148,647 +0.02(+0.25%)
Aug 23, 2004 8.252 8.272 8.148 8.160 33,005 -0.10(-1.24%)
Aug 20, 2004 8.119 8.262 8.105 8.262 48,897 +0.15(+1.89%)
Aug 19, 2004 8.129 8.131 8.109 8.109 11,979 -0.03(-0.38%)
Aug 18, 2004 7.945 8.140 7.945 8.140 12,468 +0.18(+2.23%)
Aug 17, 2004 8.027 8.076 7.960 7.962 15,158 -0.03(-0.43%)
Aug 16, 2004 7.935 8.013 7.935 7.996 9,290 +0.08(+1.03%)
Aug 13, 2004 7.874 7.935 7.865 7.915 31,783 +0.02(+0.26%)
Aug 12, 2004 7.904 7.904 7.837 7.894 40,584 -0.03(-0.39%)
Aug 11, 2004 7.913 7.935 7.896 7.925 27,382 -0.01(-0.10%)
Aug 10, 2004 7.925 7.984 7.857 7.933 30,560 +0.02(+0.21%)
Aug 09, 2004 7.904 7.937 7.872 7.917 41,806 +0.00(+0.00%)
Aug 06, 2004 7.894 7.972 7.892 7.917 36,672 +0.00(+0.03%)
Aug 05, 2004 7.874 7.976 7.874 7.915 39,851 +0.02(+0.26%)
Aug 04, 2004 7.669 7.978 7.657 7.894 32,516 +0.20(+2.66%)
Aug 03, 2004 7.516 7.718 7.506 7.690 40,340 +0.15(+1.98%)
Aug 02, 2004 7.557 7.608 7.536 7.540 42,295 -0.02(-0.22%)
Jul 30, 2004 7.700 7.722 7.465 7.557 86,792 -0.18(-2.35%)
Jul 29, 2004 7.960 7.960 7.677 7.739 42,295 -0.20(-2.52%)
Jul 28, 2004 7.884 8.003 7.823 7.939 27,382 +0.09(+1.09%)
Jul 27, 2004 7.690 7.894 7.683 7.853 36,672 +0.15(+1.96%)
Jul 26, 2004 7.759 7.796 7.667 7.702 40,829 -0.04(-0.48%)
Jul 23, 2004 7.814 7.823 7.739 7.739 15,647 -0.08(-0.97%)
Jul 22, 2004 7.876 7.888 7.812 7.814 22,737 -0.06(-0.78%)
Jul 21, 2004 8.047 8.048 7.868 7.876 33,738 -0.17(-2.13%)
Jul 20, 2004 7.992 8.048 7.894 8.048 41,318 +0.04(+0.46%)
Jul 19, 2004 8.119 8.119 8.011 8.011 14,669 -0.09(-1.09%)
Jul 16, 2004 8.232 8.248 8.099 8.099 18,336 -0.14(-1.66%)
Jul 15, 2004 8.242 8.262 8.225 8.236 6,845 +0.01(+0.07%)
Jul 14, 2004 8.252 8.322 8.195 8.230 27,137 -0.03(-0.42%)
Jul 13, 2004 8.227 8.281 8.225 8.264 35,939 +0.03(+0.40%)
Jul 12, 2004 8.121 8.297 8.121 8.232 33,250 +0.11(+1.39%)
Jul 09, 2004 8.150 8.170 8.119 8.119 16,380 -0.04(-0.48%)
Jul 08, 2004 8.385 8.385 8.156 8.158 70,167 -0.24(-2.83%)
Jul 07, 2004 8.487 8.487 8.387 8.395 78,235 -0.09(-1.08%)
Jul 06, 2004 8.448 8.487 8.389 8.487 23,959 +0.03(+0.34%)
Jul 02, 2004 8.487 8.487 8.457 8.459 10,512 -0.01(-0.14%)
Jul 01, 2004 8.497 8.497 8.471 8.471 22,248 -0.01(-0.07%)
Jun 30, 2004 8.365 8.524 8.352 8.477 94,615 +0.12(+1.39%)
Jun 29, 2004 8.232 8.385 8.232 8.360 39,851 +0.11(+1.31%)
Jun 28, 2004 8.283 8.348 8.252 8.252 27,137 -0.03(-0.37%)
Jun 25, 2004 8.180 8.311 8.180 8.283 206,101 +0.09(+1.15%)
Jun 24, 2004 8.287 8.293 8.189 8.189 29,093 -0.11(-1.31%)
Jun 23, 2004 8.191 8.311 8.172 8.297 56,231 +0.09(+1.05%)
Jun 22, 2004 8.170 8.246 8.160 8.211 53,542 +0.04(+0.53%)
Jun 21, 2004 8.115 8.213 8.088 8.168 40,095 +0.06(+0.78%)
Jun 18, 2004 8.185 8.244 8.099 8.105 58,676 -0.06(-0.73%)
Jun 17, 2004 8.121 8.205 8.080 8.164 32,761 +0.04(+0.53%)
Jun 16, 2004 8.119 8.191 8.103 8.121 58,431 +0.02(+0.23%)
Jun 15, 2004 8.019 8.180 7.996 8.103 91,193 +0.08(+1.05%)
Jun 14, 2004 8.283 8.283 8.017 8.019 65,033 -0.27(-3.28%)
Jun 10, 2004 8.207 8.303 8.200 8.291 123,954 +0.10(+1.20%)
Jun 09, 2004 8.260 8.293 8.160 8.193 31,783 -0.06(-0.69%)
Jun 08, 2004 8.207 8.260 8.185 8.250 24,448 +0.04(+0.52%)
Jun 07, 2004 8.144 8.217 8.144 8.207 27,871 +0.08(+1.03%)
Jun 04, 2004 8.072 8.170 8.052 8.123 18,825 +0.03(+0.38%)
Jun 03, 2004 8.101 8.150 8.070 8.093 15,891 -0.02(-0.23%)
Jun 02, 2004 7.880 8.111 7.880 8.111 179,696 +0.28(+3.61%)
Jun 01, 2004 7.771 7.831 7.761 7.829 26,159 +0.06(+0.74%)
May 28, 2004 7.771 7.796 7.769 7.771 73,101 +0.00(+0.03%)
May 27, 2004 7.659 7.771 7.642 7.769 49,386 +0.10(+1.25%)
May 26, 2004 7.722 7.722 7.628 7.673 10,757 -0.09(-1.21%)
May 25, 2004 7.714 7.804 7.710 7.767 39,117 +0.04(+0.56%)
May 24, 2004 7.710 7.731 7.679 7.724 11,246 +0.01(+0.19%)
May 21, 2004 7.712 7.769 7.708 7.710 13,202 +0.00(+0.00%)
May 20, 2004 7.849 7.849 7.710 7.710 38,873 -0.12(-1.57%)
May 19, 2004 7.771 7.839 7.771 7.833 45,718 +0.09(+1.19%)
May 18, 2004 7.608 7.747 7.587 7.741 14,424 +0.13(+1.75%)
May 17, 2004 7.530 7.669 7.469 7.608 31,538 +0.08(+1.03%)
May 14, 2004 7.700 7.700 7.526 7.530 43,273 -0.18(-2.33%)
May 13, 2004 7.667 7.722 7.638 7.710 18,091 +0.04(+0.56%)
May 12, 2004 7.679 7.690 7.520 7.667 21,270 -0.02(-0.24%)
May 11, 2004 7.765 7.788 7.669 7.686 37,895 -0.06(-0.77%)
May 10, 2004 7.773 7.794 7.731 7.745 24,693 -0.05(-0.63%)
May 07, 2004 7.925 7.955 7.792 7.794 27,626 -0.14(-1.78%)
May 06, 2004 8.148 8.150 7.902 7.935 37,406 -0.23(-2.85%)
May 05, 2004 8.225 8.236 8.160 8.168 5,623 -0.07(-0.82%)
May 04, 2004 8.137 8.258 8.121 8.236 23,959 +0.08(+0.95%)
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.