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

Lifeway Foods Inc (NQ: LWAY )

15.48 +0.33 (+2.18%)
Streaming Delayed Price Updated: 4:00 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 4.048 4.240 4.003 4.033 37,635 -0.13(-3.20%)
Apr 28, 2005 4.329 4.399 4.067 4.166 58,678 -0.13(-2.99%)
Apr 27, 2005 4.275 4.423 4.003 4.295 103,598 -0.00(-0.11%)
Apr 26, 2005 4.399 4.423 4.142 4.300 89,839 +0.08(+1.87%)
Apr 25, 2005 3.949 4.231 3.934 4.221 42,086 +0.24(+6.09%)
Apr 22, 2005 3.830 3.993 3.830 3.978 57,059 +0.09(+2.29%)
Apr 21, 2005 3.969 4.048 3.880 3.889 122,213 +0.08(+2.08%)
Apr 20, 2005 4.048 4.201 3.801 3.810 23,066 -0.20(-5.05%)
Apr 19, 2005 3.885 4.171 3.875 4.013 63,939 +0.08(+2.01%)
Apr 18, 2005 3.954 3.998 3.929 3.934 16,591 -0.03(-0.75%)
Apr 15, 2005 4.226 4.226 3.954 3.964 66,367 -0.28(-6.53%)
Apr 14, 2005 4.542 4.542 4.235 4.240 65,153 -0.07(-1.72%)
Apr 13, 2005 4.107 4.344 4.107 4.315 16,996 +0.11(+2.71%)
Apr 12, 2005 4.403 4.403 4.092 4.201 160,253 -0.21(-4.82%)
Apr 11, 2005 4.478 4.522 4.413 4.413 33,588 -0.05(-1.22%)
Apr 08, 2005 4.394 4.487 4.394 4.468 51,799 +0.03(+0.78%)
Apr 07, 2005 4.567 4.567 4.324 4.433 118,976 +0.18(+4.18%)
Apr 06, 2005 4.250 4.547 4.250 4.255 303,510 +0.01(+0.23%)
Apr 05, 2005 4.176 4.300 4.107 4.245 67,176 +0.07(+1.66%)
Apr 04, 2005 4.324 4.389 4.161 4.176 73,651 +0.00(+0.00%)
Apr 01, 2005 4.156 4.255 4.072 4.176 39,658 -0.02(-0.47%)
Mar 31, 2005 4.082 4.250 4.082 4.196 106,430 +0.04(+1.07%)
Mar 30, 2005 4.097 4.171 4.077 4.151 93,076 +0.07(+1.69%)
Mar 29, 2005 4.201 4.201 4.033 4.082 80,126 +0.01(+0.36%)
Mar 28, 2005 4.043 4.151 3.969 4.067 72,033 +0.02(+0.61%)
Mar 24, 2005 3.944 4.067 3.909 4.043 84,173 +0.24(+6.23%)
Mar 23, 2005 3.904 3.904 3.781 3.805 46,133 -0.02(-0.52%)
Mar 22, 2005 3.865 4.003 3.810 3.825 34,802 +0.05(+1.31%)
Mar 21, 2005 3.880 3.885 3.776 3.776 19,019 -0.07(-1.93%)
Mar 18, 2005 3.870 3.944 3.781 3.850 49,371 -0.07(-1.77%)
Mar 17, 2005 3.855 3.924 3.830 3.919 90,243 +0.09(+2.32%)
Mar 16, 2005 3.855 3.875 3.736 3.830 39,254 -0.04(-1.15%)
Mar 15, 2005 3.805 3.880 3.707 3.875 86,601 +0.07(+1.82%)
Mar 14, 2005 3.667 3.805 3.657 3.805 162,276 +0.13(+3.63%)
Mar 11, 2005 3.657 3.677 3.657 3.672 16,187 +0.00(+0.00%)
Mar 10, 2005 3.657 3.741 3.642 3.672 81,745 +0.03(+0.95%)
Mar 09, 2005 3.682 3.712 3.637 3.637 16,591 +0.00(+0.14%)
Mar 08, 2005 3.657 3.672 3.623 3.632 25,090 -0.03(-0.81%)
Mar 07, 2005 3.583 3.805 3.583 3.662 74,865 -0.02(-0.54%)
Mar 04, 2005 3.583 3.682 3.583 3.682 40,063 +0.02(+0.68%)
Mar 03, 2005 3.583 3.672 3.583 3.657 53,417 +0.00(+0.00%)
Mar 02, 2005 3.657 3.682 3.603 3.657 80,126 -0.01(-0.40%)
Mar 01, 2005 3.608 3.682 3.608 3.672 46,942 +0.01(+0.41%)
Feb 28, 2005 3.628 3.687 3.628 3.657 56,250 +0.01(+0.41%)
Feb 25, 2005 3.657 3.677 3.642 3.642 47,347 -0.05(-1.34%)
Feb 24, 2005 3.642 3.726 3.642 3.692 35,611 -0.01(-0.27%)
Feb 23, 2005 3.662 3.746 3.657 3.702 25,899 -0.01(-0.40%)
Feb 22, 2005 3.702 3.731 3.642 3.717 38,039 +0.02(+0.67%)
Feb 18, 2005 3.657 3.707 3.583 3.692 93,885 +0.03(+0.81%)
Feb 17, 2005 3.618 3.702 3.618 3.662 65,558 -0.04(-1.20%)
Feb 16, 2005 3.657 3.786 3.613 3.707 72,437 -0.00(-0.13%)
Feb 15, 2005 3.702 3.810 3.702 3.712 51,394 -0.07(-1.83%)
Feb 14, 2005 3.825 3.875 3.707 3.781 53,822 -0.01(-0.26%)
Feb 11, 2005 3.632 3.830 3.583 3.791 123,832 +0.12(+3.37%)
Feb 10, 2005 3.751 3.865 3.637 3.667 52,608 -0.07(-1.98%)
Feb 09, 2005 3.707 3.781 3.697 3.741 95,504 -0.06(-1.56%)
Feb 08, 2005 4.072 4.072 3.746 3.801 117,762 -0.15(-3.88%)
Feb 07, 2005 3.949 4.033 3.736 3.954 36,421 +0.01(+0.38%)
Feb 04, 2005 3.899 3.939 3.746 3.939 40,872 +0.16(+4.18%)
Feb 03, 2005 3.840 3.939 3.736 3.781 117,762 -0.15(-3.89%)
Feb 02, 2005 3.993 3.998 3.781 3.934 106,026 -0.03(-0.87%)
Feb 01, 2005 4.077 4.151 3.840 3.969 51,799 -0.01(-0.25%)
Jan 31, 2005 3.756 4.077 3.682 3.978 173,203 +0.23(+6.06%)
Jan 28, 2005 3.860 3.904 3.588 3.751 390,921 -0.15(-3.92%)
Jan 27, 2005 3.959 3.964 3.855 3.904 46,942 -0.06(-1.50%)
Jan 26, 2005 3.954 3.993 3.949 3.964 37,635 +0.01(+0.25%)
Jan 25, 2005 4.186 4.201 3.954 3.954 65,153 -0.12(-3.03%)
Jan 24, 2005 4.295 4.295 4.053 4.077 42,086 -0.08(-2.02%)
Jan 21, 2005 4.324 4.324 4.053 4.161 50,180 -0.13(-3.00%)
Jan 20, 2005 4.245 4.423 4.077 4.290 95,909 +0.19(+4.58%)
Jan 19, 2005 4.334 4.344 4.082 4.102 59,488 -0.02(-0.60%)
Jan 18, 2005 4.403 4.413 4.127 4.127 135,567 -0.15(-3.58%)
Jan 14, 2005 4.151 4.399 4.127 4.280 217,313 +0.18(+4.34%)
Jan 13, 2005 3.707 4.132 3.707 4.102 166,728 +0.37(+9.93%)
Jan 12, 2005 3.801 4.072 3.514 3.731 430,175 -0.09(-2.45%)
Jan 11, 2005 4.028 4.082 3.801 3.825 133,544 -0.27(-6.52%)
Jan 10, 2005 4.082 4.142 4.053 4.092 63,939 +0.01(+0.24%)
Jan 07, 2005 4.319 4.319 4.003 4.082 150,541 -0.10(-2.48%)
Jan 06, 2005 4.399 4.443 4.186 4.186 181,296 -0.16(-3.64%)
Jan 05, 2005 4.448 4.448 4.201 4.344 167,537 -0.01(-0.34%)
Jan 04, 2005 4.611 4.611 4.349 4.359 190,604 -0.10(-2.33%)
Jan 03, 2005 4.631 4.631 4.428 4.463 89,839 -0.05(-1.20%)
Dec 31, 2004 4.453 4.616 4.453 4.517 227,025 +0.02(+0.44%)
Dec 30, 2004 4.453 4.547 4.423 4.497 175,631 -0.02(-0.55%)
Dec 29, 2004 4.453 4.547 4.443 4.522 129,093 +0.11(+2.46%)
Dec 28, 2004 4.497 4.497 4.403 4.413 250,092 -0.12(-2.62%)
Dec 27, 2004 4.492 4.532 4.408 4.532 208,815 -0.04(-0.86%)
Dec 23, 2004 4.601 4.665 4.547 4.572 72,437 -0.05(-1.18%)
Dec 22, 2004 4.576 4.685 4.572 4.626 169,561 +0.02(+0.54%)
Dec 21, 2004 4.740 4.740 4.601 4.601 111,691 -0.06(-1.38%)
Dec 20, 2004 4.656 4.794 4.611 4.665 132,735 -0.16(-3.28%)
Dec 17, 2004 4.735 4.927 4.735 4.824 75,270 -0.05(-1.01%)
Dec 16, 2004 4.843 4.932 4.651 4.873 84,982 +0.05(+1.02%)
Dec 15, 2004 5.046 5.170 4.651 4.824 494,519 -0.27(-5.24%)
Dec 14, 2004 4.942 5.115 4.794 5.090 323,339 +0.17(+3.52%)
Dec 13, 2004 4.680 5.066 4.680 4.917 480,760 +0.25(+5.29%)
Dec 10, 2004 4.562 4.819 4.532 4.670 437,864 +0.17(+3.73%)
Dec 09, 2004 4.423 4.512 4.423 4.502 141,638 +0.03(+0.66%)
Dec 08, 2004 4.379 4.532 4.379 4.473 89,434 +0.02(+0.56%)
Dec 07, 2004 4.463 4.695 4.349 4.448 287,727 -0.05(-1.10%)
Dec 06, 2004 4.557 4.562 4.448 4.497 106,430 -0.06(-1.30%)
Dec 03, 2004 4.492 4.591 4.492 4.557 65,962 -0.01(-0.22%)
Dec 02, 2004 4.453 4.591 4.453 4.567 152,159 -0.02(-0.54%)
Dec 01, 2004 4.522 4.611 4.497 4.591 178,464 -0.02(-0.43%)
Nov 30, 2004 4.522 4.621 4.522 4.611 108,454 +0.02(+0.54%)
Nov 29, 2004 4.502 4.616 4.502 4.586 124,236 +0.01(+0.32%)
Nov 26, 2004 4.744 4.744 4.507 4.572 32,374 -0.10(-2.12%)
Nov 24, 2004 4.502 4.715 4.502 4.670 67,986 +0.02(+0.53%)
Nov 23, 2004 4.547 4.646 4.547 4.646 174,012 +0.00(+0.11%)
Nov 22, 2004 4.596 4.769 4.497 4.641 222,978 -0.14(-2.90%)
Nov 19, 2004 4.720 4.814 4.646 4.779 134,353 +0.02(+0.52%)
Nov 18, 2004 4.527 4.784 4.527 4.754 108,049 +0.08(+1.80%)
Nov 17, 2004 4.527 4.829 4.527 4.670 131,925 +0.01(+0.32%)
Nov 16, 2004 4.675 4.675 4.507 4.656 275,992 -0.30(-6.08%)
Nov 15, 2004 4.947 5.115 4.695 4.957 596,903 -0.09(-1.86%)
Nov 12, 2004 4.992 5.184 4.992 5.051 273,968 +0.06(+1.19%)
Nov 11, 2004 4.576 5.179 4.552 4.992 793,578 +0.33(+6.99%)
Nov 10, 2004 4.670 4.784 4.646 4.665 92,267 -0.09(-1.87%)
Nov 09, 2004 4.779 4.819 4.670 4.754 76,079 -0.04(-0.82%)
Nov 08, 2004 4.611 5.041 4.576 4.794 258,186 +0.02(+0.52%)
Nov 05, 2004 4.695 4.769 4.601 4.769 134,758 +0.07(+1.47%)
Nov 04, 2004 4.478 4.769 4.334 4.700 331,433 +0.21(+4.62%)
Nov 03, 2004 4.596 4.596 4.463 4.492 97,123 -0.05(-1.09%)
Nov 02, 2004 4.453 4.685 4.453 4.542 135,567 +0.08(+1.77%)
Nov 01, 2004 4.448 4.502 4.448 4.463 84,982 -0.03(-0.77%)
Oct 29, 2004 4.527 4.636 4.458 4.497 161,872 -0.14(-3.09%)
Oct 28, 2004 4.695 4.735 4.641 4.641 71,628 -0.02(-0.42%)
Oct 27, 2004 4.557 4.690 4.557 4.660 65,962 +0.02(+0.43%)
Oct 26, 2004 4.611 4.700 4.572 4.641 105,216 -0.06(-1.37%)
Oct 25, 2004 4.700 4.829 4.700 4.705 50,585 -0.01(-0.31%)
Oct 22, 2004 5.140 5.140 4.720 4.720 65,153 -0.28(-5.63%)
Oct 21, 2004 4.789 5.165 4.586 5.001 276,396 +0.41(+8.82%)
Oct 20, 2004 4.616 4.744 4.596 4.596 69,605 -0.10(-2.11%)
Oct 19, 2004 4.665 4.695 4.497 4.695 178,868 +0.15(+3.37%)
Oct 18, 2004 4.487 4.665 4.473 4.542 84,982 +0.02(+0.55%)
Oct 15, 2004 4.537 4.591 4.478 4.517 136,377 -0.10(-2.25%)
Oct 14, 2004 4.720 4.720 4.547 4.621 40,872 -0.06(-1.37%)
Oct 13, 2004 4.581 4.740 4.547 4.685 79,722 +0.06(+1.39%)
Oct 12, 2004 4.863 4.863 4.576 4.621 178,868 -0.24(-4.98%)
Oct 11, 2004 5.016 5.016 4.675 4.863 155,397 +0.12(+2.50%)
Oct 08, 2004 5.016 5.016 4.700 4.744 365,426 -0.27(-5.42%)
Oct 07, 2004 4.997 5.165 4.997 5.016 82,150 -0.05(-0.98%)
Oct 06, 2004 5.436 5.436 4.952 5.066 249,283 -0.13(-2.57%)
Oct 05, 2004 5.412 5.412 5.189 5.199 170,370 -0.14(-2.68%)
Oct 04, 2004 5.431 5.530 5.303 5.342 91,457 -0.09(-1.73%)
Oct 01, 2004 5.387 5.436 5.214 5.436 166,728 +0.26(+4.96%)
Sep 30, 2004 5.076 5.189 5.046 5.179 114,929 -0.01(-0.19%)
Sep 29, 2004 5.244 5.436 5.140 5.189 290,965 -0.14(-2.60%)
Sep 28, 2004 5.659 5.659 5.199 5.328 174,821 -0.06(-1.10%)
Sep 27, 2004 5.614 5.807 5.239 5.387 466,596 -0.40(-6.92%)
Sep 24, 2004 5.768 6.138 5.758 5.787 646,679 +0.03(+0.60%)
Sep 23, 2004 5.441 5.758 5.441 5.753 410,346 +0.31(+5.72%)
Sep 22, 2004 5.214 5.787 5.214 5.441 474,285 +0.15(+2.80%)
Sep 21, 2004 5.244 5.679 5.189 5.293 256,162 -0.19(-3.51%)
Sep 20, 2004 5.046 5.535 5.046 5.486 346,811 +0.43(+8.40%)
Sep 17, 2004 5.051 5.283 5.051 5.061 97,123 -0.14(-2.66%)
Sep 16, 2004 5.530 5.599 5.046 5.199 276,801 -0.17(-3.22%)
Sep 15, 2004 5.170 5.436 5.150 5.372 199,102 +0.11(+2.07%)
Sep 14, 2004 5.679 5.807 5.194 5.263 634,134 -0.29(-5.25%)
Sep 13, 2004 5.001 5.555 4.997 5.555 427,747 +0.46(+9.13%)
Sep 10, 2004 4.967 5.110 4.967 5.090 106,835 +0.05(+0.98%)
Sep 09, 2004 5.016 5.046 4.824 5.041 218,122 +0.03(+0.69%)
Sep 08, 2004 5.041 5.224 4.992 5.006 168,347 -0.18(-3.43%)
Sep 07, 2004 4.962 5.184 4.962 5.184 203,554 +0.16(+3.15%)
Sep 03, 2004 5.100 5.407 4.992 5.026 180,082 -0.23(-4.42%)
Sep 02, 2004 5.056 5.387 5.056 5.258 169,965 +0.21(+4.21%)
Sep 01, 2004 5.090 5.308 4.992 5.046 183,724 -0.08(-1.64%)
Aug 31, 2004 5.095 5.422 4.992 5.130 271,540 -0.02(-0.48%)
Aug 30, 2004 5.639 5.728 5.100 5.155 544,700 -0.49(-8.67%)
Aug 27, 2004 5.412 5.782 5.140 5.644 891,106 +0.46(+8.87%)
Aug 26, 2004 4.641 5.283 4.522 5.184 664,485 +0.60(+13.04%)
Aug 25, 2004 4.497 4.596 4.448 4.586 154,587 +0.12(+2.65%)
Aug 24, 2004 4.537 4.636 4.448 4.468 144,066 -0.04(-0.88%)
Aug 23, 2004 4.324 4.735 4.300 4.507 237,952 +0.14(+3.28%)
Aug 20, 2004 4.492 4.562 4.290 4.364 316,055 -0.13(-2.86%)
Aug 19, 2004 4.764 4.769 4.468 4.492 260,614 +2.26(+100.88%)
Aug 17, 2004 2.491 2.496 2.212 2.236 645,870 -0.47(-17.35%)
Aug 16, 2004 2.716 2.716 2.558 2.706 115,940 +0.03(+1.11%)
Aug 13, 2004 2.864 2.864 2.669 2.676 67,581 -0.02(-0.64%)
Aug 12, 2004 2.768 2.879 2.669 2.693 117,964 -0.05(-1.80%)
Aug 11, 2004 2.711 2.800 2.632 2.743 149,731 -0.05(-1.77%)
Aug 10, 2004 2.810 2.866 2.686 2.792 83,971 +0.04(+1.35%)
Aug 09, 2004 2.696 2.812 2.689 2.755 195,056 +0.07(+2.58%)
Aug 06, 2004 3.002 3.089 2.612 2.686 490,675 -0.41(-13.11%)
Aug 05, 2004 3.101 3.279 3.091 3.091 90,041 -0.08(-2.57%)
Aug 04, 2004 3.111 3.316 3.111 3.173 124,236 -0.02(-0.54%)
Aug 03, 2004 3.768 3.768 3.188 3.190 482,783 -0.42(-11.58%)
Aug 02, 2004 3.450 3.654 3.203 3.608 317,674 +0.23(+6.96%)
Jul 30, 2004 3.089 3.457 3.047 3.373 303,915 +0.29(+9.38%)
Jul 29, 2004 3.064 3.205 3.027 3.084 135,163 -0.04(-1.19%)
Jul 28, 2004 3.116 3.210 3.037 3.121 117,559 +0.01(+0.24%)
Jul 27, 2004 3.094 3.257 3.002 3.114 189,592 -0.07(-2.10%)
Jul 26, 2004 3.460 3.460 3.099 3.180 92,671 -0.16(-4.74%)
Jul 23, 2004 3.030 3.484 3.030 3.338 241,796 +0.22(+7.22%)
Jul 22, 2004 3.225 3.346 2.978 3.114 266,482 -0.26(-7.62%)
Jul 21, 2004 3.768 3.781 3.225 3.371 411,964 -0.23(-6.32%)
Jul 20, 2004 3.039 3.610 2.960 3.598 510,302 +0.42(+13.32%)
Jul 19, 2004 3.457 3.657 3.138 3.175 421,070 -0.24(-7.03%)
Jul 16, 2004 3.499 3.628 3.353 3.415 177,452 -0.15(-4.23%)
Jul 15, 2004 3.462 3.598 3.435 3.566 181,094 +0.04(+1.05%)
Jul 14, 2004 3.657 3.763 3.445 3.529 353,893 -0.06(-1.79%)
Jul 13, 2004 3.932 4.025 3.521 3.593 634,134 -0.25(-6.44%)
Jul 12, 2004 3.378 3.860 3.175 3.840 1,077,461 +0.33(+9.28%)
Jul 09, 2004 3.978 3.978 3.460 3.514 679,458 -0.28(-7.36%)
Jul 08, 2004 3.988 4.139 3.699 3.793 831,416 -0.31(-7.64%)
Jul 07, 2004 4.922 5.019 4.092 4.107 2,030,484 -0.65(-13.62%)
Jul 06, 2004 4.532 4.927 4.354 4.754 1,997,907 +0.49(+11.60%)
Jul 02, 2004 4.171 4.322 3.966 4.260 1,254,307 +0.20(+4.93%)
Jul 01, 2004 3.885 4.146 3.759 4.060 1,167,301 +0.31(+8.38%)
Jun 30, 2004 3.430 3.756 3.400 3.746 817,859 +0.35(+10.41%)
Jun 29, 2004 3.116 3.455 3.005 3.393 604,997 +0.39(+13.00%)
Jun 28, 2004 3.437 3.578 2.992 3.002 862,981 -0.33(-10.00%)
Jun 25, 2004 2.545 3.460 2.545 3.336 1,757,325 +0.79(+31.07%)
Jun 24, 2004 2.530 2.627 2.530 2.545 108,454 +0.00(+0.01%)
Jun 23, 2004 2.538 2.577 2.523 2.545 99,349 +0.03(+1.07%)
Jun 22, 2004 2.570 2.637 2.496 2.518 105,823 -0.03(-1.07%)
Jun 21, 2004 2.535 2.716 2.535 2.545 212,659 +0.01(+0.38%)
Jun 18, 2004 2.545 2.587 2.508 2.536 97,325 -0.00(-0.09%)
Jun 17, 2004 2.525 2.644 2.471 2.538 100,563 +0.07(+2.70%)
Jun 16, 2004 2.491 2.555 2.456 2.471 88,625 -0.05(-1.96%)
Jun 15, 2004 2.478 2.619 2.474 2.521 78,508 -0.03(-1.16%)
Jun 14, 2004 2.560 2.666 2.481 2.550 126,462 -0.11(-4.18%)
Jun 10, 2004 2.693 2.693 2.565 2.661 102,991 +0.01(+0.47%)
Jun 09, 2004 2.629 2.807 2.597 2.649 191,009 -0.00(-0.09%)
Jun 08, 2004 2.550 2.795 2.436 2.651 444,743 +0.01(+0.37%)
Jun 07, 2004 2.866 2.866 2.595 2.642 251,104 -0.15(-5.23%)
Jun 04, 2004 2.721 2.871 2.721 2.787 85,387 -0.08(-2.76%)
Jun 03, 2004 2.681 2.953 2.681 2.866 90,041 +0.08(+3.02%)
Jun 02, 2004 2.812 2.891 2.693 2.782 350,453 -0.10(-3.34%)
Jun 01, 2004 3.084 3.084 2.785 2.879 208,410 -0.09(-3.01%)
May 28, 2004 2.891 3.161 2.852 2.968 258,186 -0.05(-1.79%)
May 27, 2004 3.272 3.435 2.904 3.022 643,239 -0.25(-7.71%)
May 26, 2004 2.876 3.274 2.839 3.274 602,771 +0.43(+15.22%)
May 25, 2004 2.842 2.879 2.733 2.842 255,151 -0.05(-1.79%)
May 24, 2004 3.119 3.119 2.795 2.894 208,005 -0.11(-3.54%)
May 21, 2004 2.750 3.027 2.681 3.000 430,782 +0.23(+8.29%)
May 20, 2004 2.847 3.027 2.748 2.770 236,940 -0.16(-5.39%)
May 19, 2004 3.022 3.175 2.879 2.928 358,142 -0.12(-4.05%)
May 18, 2004 3.163 3.361 3.027 3.052 278,622 -0.10(-3.14%)
May 17, 2004 3.195 3.484 3.054 3.151 613,091 -0.18(-5.42%)
May 14, 2004 3.521 3.595 3.212 3.331 556,031 -0.18(-5.07%)
May 13, 2004 3.544 3.729 3.398 3.509 154,790 -0.05(-1.31%)
May 12, 2004 3.667 3.667 3.388 3.556 398,003 -0.05(-1.45%)
May 11, 2004 3.373 3.768 3.324 3.608 611,067 +0.31(+9.45%)
May 10, 2004 3.637 3.768 3.215 3.296 889,690 -0.52(-13.66%)
May 07, 2004 3.969 4.127 3.726 3.818 323,946 -0.23(-5.72%)
May 06, 2004 4.276 4.319 3.904 4.050 385,053 -0.15(-3.49%)
May 05, 2004 4.263 4.473 4.080 4.196 550,163 +0.16(+3.92%)
May 04, 2004 3.771 4.206 3.771 4.038 463,763 +0.09(+2.37%)
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.