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

Shoe Carnival Inc (NQ: SCVL )

36.91 -0.16 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2005 4.256 4.416 4.256 4.394 196,638 +0.11(+2.51%)
Sep 29, 2005 4.159 4.317 4.156 4.286 131,937 +0.10(+2.37%)
Sep 28, 2005 4.096 4.203 4.096 4.187 295,336 +0.04(+1.00%)
Sep 27, 2005 4.162 4.168 4.129 4.145 161,657 +0.00(+0.07%)
Sep 26, 2005 4.110 4.187 4.101 4.143 277,880 +0.03(+0.81%)
Sep 23, 2005 4.110 4.145 4.018 4.110 43,276 +0.01(+0.20%)
Sep 22, 2005 4.101 4.129 3.980 4.101 295,742 +0.00(+0.07%)
Sep 21, 2005 4.220 4.245 4.063 4.098 136,630 -0.13(-3.13%)
Sep 20, 2005 4.416 4.438 4.226 4.231 342,835 -0.19(-4.19%)
Sep 19, 2005 4.209 4.518 4.154 4.416 346,177 +0.20(+4.71%)
Sep 16, 2005 4.248 4.248 4.156 4.217 272,358 +0.00(+0.07%)
Sep 15, 2005 4.303 4.314 4.168 4.214 213,848 -0.07(-1.55%)
Sep 14, 2005 4.474 4.557 4.270 4.281 219,787 -0.24(-5.26%)
Sep 13, 2005 4.651 4.651 4.507 4.518 126,401 -0.12(-2.50%)
Sep 12, 2005 4.659 4.695 4.554 4.634 188,111 -0.04(-0.83%)
Sep 09, 2005 4.601 4.689 4.521 4.673 139,505 +0.07(+1.62%)
Sep 08, 2005 4.618 4.695 4.538 4.598 203,931 -0.04(-0.89%)
Sep 07, 2005 4.565 4.756 4.446 4.640 396,348 +0.07(+1.51%)
Sep 06, 2005 4.524 4.598 4.449 4.571 164,470 +0.10(+2.35%)
Sep 02, 2005 4.527 4.618 4.416 4.466 229,795 -0.07(-1.64%)
Sep 01, 2005 4.521 4.691 4.510 4.540 266,945 +0.02(+0.49%)
Aug 31, 2005 4.350 4.687 4.347 4.518 435,471 +0.18(+4.07%)
Aug 30, 2005 4.482 4.482 4.259 4.341 283,909 -0.15(-3.26%)
Aug 29, 2005 4.391 4.504 4.289 4.488 255,778 +0.05(+1.06%)
Aug 26, 2005 4.438 4.651 4.405 4.441 175,934 +0.01(+0.19%)
Aug 25, 2005 4.585 4.590 4.380 4.433 353,422 -0.15(-3.26%)
Aug 24, 2005 4.369 4.590 4.314 4.582 323,079 +0.21(+4.87%)
Aug 23, 2005 4.527 4.596 4.173 4.369 1,492,733 -0.20(-4.30%)
Aug 22, 2005 4.712 4.746 4.518 4.565 307,604 -0.17(-3.62%)
Aug 19, 2005 4.695 4.736 4.620 4.736 86,441 +0.04(+0.88%)
Aug 18, 2005 4.825 4.825 4.670 4.695 235,458 -0.13(-2.75%)
Aug 17, 2005 4.888 4.971 4.808 4.828 290,278 -0.10(-2.13%)
Aug 16, 2005 5.073 5.073 4.863 4.933 331,577 -0.16(-3.09%)
Aug 15, 2005 4.833 5.131 4.833 5.090 502,895 +0.25(+5.07%)
Aug 12, 2005 4.919 4.935 4.792 4.844 146,181 -0.07(-1.52%)
Aug 11, 2005 4.792 4.963 4.789 4.919 383,378 +0.12(+2.53%)
Aug 10, 2005 4.720 4.805 4.676 4.797 1,147,628 +0.08(+1.76%)
Aug 09, 2005 4.640 4.830 4.488 4.714 658,350 +0.10(+2.09%)
Aug 08, 2005 4.877 4.957 4.593 4.618 736,105 -0.26(-5.32%)
Aug 05, 2005 4.988 5.106 4.869 4.877 1,395,745 -0.14(-2.75%)
Aug 04, 2005 6.029 6.178 4.971 5.015 4,884,941 -1.61(-24.33%)
Aug 03, 2005 6.772 6.780 6.628 6.628 103,556 -0.10(-1.44%)
Aug 02, 2005 6.783 6.783 6.670 6.725 71,787 -0.04(-0.57%)
Aug 01, 2005 6.857 6.982 6.675 6.764 160,433 -0.08(-1.13%)
Jul 29, 2005 6.913 6.957 6.799 6.841 131,636 -0.02(-0.28%)
Jul 28, 2005 6.841 6.918 6.722 6.860 350,699 +0.07(+1.10%)
Jul 27, 2005 6.642 6.799 6.587 6.786 193,589 +0.16(+2.37%)
Jul 26, 2005 6.482 6.628 6.416 6.628 325,961 +0.15(+2.39%)
Jul 25, 2005 6.416 6.554 6.386 6.474 329,351 +0.01(+0.13%)
Jul 22, 2005 6.521 6.634 6.217 6.465 267,383 -0.06(-0.97%)
Jul 21, 2005 6.587 6.628 6.438 6.529 251,603 -0.01(-0.21%)
Jul 20, 2005 6.617 6.672 6.479 6.543 303,023 -0.10(-1.54%)
Jul 19, 2005 6.363 6.708 6.363 6.645 529,498 +0.27(+4.16%)
Jul 18, 2005 6.316 6.463 6.283 6.380 572,228 +0.06(+0.92%)
Jul 15, 2005 6.363 6.421 6.303 6.322 389,359 -0.07(-1.17%)
Jul 14, 2005 6.554 6.612 6.335 6.396 258,852 -0.16(-2.48%)
Jul 13, 2005 6.534 6.609 6.518 6.559 130,061 -0.03(-0.46%)
Jul 12, 2005 6.590 6.590 6.429 6.590 690,366 -0.01(-0.08%)
Jul 11, 2005 6.659 6.706 6.562 6.595 1,046,913 -0.12(-1.77%)
Jul 08, 2005 6.369 6.733 6.369 6.714 730,797 +0.36(+5.65%)
Jul 07, 2005 5.963 6.374 5.957 6.355 711,972 +0.36(+6.04%)
Jul 06, 2005 6.206 6.206 5.982 5.993 165,028 -0.27(-4.24%)
Jul 05, 2005 5.836 6.258 5.836 6.258 208,200 +0.41(+7.04%)
Jul 01, 2005 5.963 5.963 5.750 5.847 275,910 -0.16(-2.71%)
Jun 30, 2005 6.010 6.021 5.982 6.010 108,933 +0.02(+0.28%)
Jun 29, 2005 5.874 6.010 5.852 5.993 755,672 +0.11(+1.93%)
Jun 28, 2005 5.855 5.932 5.789 5.880 188,756 +0.06(+1.00%)
Jun 27, 2005 5.805 5.822 5.673 5.822 309,718 +0.01(+0.24%)
Jun 24, 2005 5.739 5.808 5.706 5.808 829,705 +0.07(+1.25%)
Jun 23, 2005 5.482 5.808 5.482 5.736 434,349 +0.21(+3.85%)
Jun 22, 2005 5.562 5.590 5.454 5.524 134,634 -0.04(-0.79%)
Jun 21, 2005 5.468 5.576 5.454 5.568 91,575 +0.11(+2.02%)
Jun 20, 2005 5.554 5.582 5.336 5.457 167,338 -0.12(-2.18%)
Jun 17, 2005 5.032 5.587 3.712 5.579 554,355 -0.02(-0.44%)
Jun 16, 2005 5.681 5.681 5.557 5.604 148,571 -0.08(-1.39%)
Jun 15, 2005 5.454 5.682 5.399 5.682 334,992 +0.23(+4.23%)
Jun 14, 2005 5.297 5.524 5.286 5.452 255,141 +0.18(+3.40%)
Jun 13, 2005 5.363 5.374 5.245 5.272 85,561 -0.06(-1.04%)
Jun 10, 2005 5.361 5.361 5.297 5.327 43,635 -0.07(-1.23%)
Jun 09, 2005 5.278 5.446 5.278 5.394 50,703 +0.03(+0.62%)
Jun 08, 2005 5.352 5.405 5.316 5.361 73,760 -0.01(-0.10%)
Jun 07, 2005 5.385 5.454 5.344 5.366 132,118 -0.08(-1.47%)
Jun 06, 2005 5.377 5.499 5.366 5.446 204,492 +0.06(+1.13%)
Jun 03, 2005 5.385 5.413 5.269 5.385 133,483 -0.01(-0.20%)
Jun 02, 2005 5.289 5.507 5.245 5.396 152,945 +0.11(+2.09%)
Jun 01, 2005 5.046 5.316 5.013 5.286 165,079 +0.22(+4.42%)
May 31, 2005 5.010 5.084 4.971 5.062 159,351 -0.02(-0.38%)
May 27, 2005 5.079 5.104 4.971 5.082 153,677 -0.04(-0.76%)
May 26, 2005 5.280 5.292 5.002 5.120 311,453 -0.25(-4.68%)
May 25, 2005 5.278 5.435 5.093 5.372 154,462 +0.12(+2.37%)
May 24, 2005 5.220 5.303 5.195 5.247 196,251 -0.01(-0.16%)
May 23, 2005 5.482 5.499 5.231 5.256 423,283 -0.28(-5.13%)
May 20, 2005 5.584 5.612 5.487 5.540 202,761 -0.04(-0.74%)
May 19, 2005 5.267 5.640 5.267 5.582 512,614 +0.37(+7.07%)
May 18, 2005 5.134 5.231 5.079 5.213 93,418 +0.04(+0.77%)
May 17, 2005 5.258 5.258 4.902 5.173 568,292 -0.11(-2.14%)
May 16, 2005 5.454 5.454 5.253 5.286 258,135 -0.11(-2.10%)
May 13, 2005 5.590 5.590 5.383 5.399 198,315 -0.13(-2.30%)
May 12, 2005 6.123 6.123 5.438 5.526 585,245 -0.51(-8.38%)
May 11, 2005 6.026 6.156 6.004 6.032 390,149 +0.04(+0.60%)
May 10, 2005 5.941 6.087 5.921 5.996 332,613 +0.02(+0.42%)
May 09, 2005 5.827 6.027 5.797 5.971 653,035 +0.17(+2.85%)
May 06, 2005 5.880 5.885 5.761 5.805 292,447 +0.03(+0.57%)
May 05, 2005 5.587 5.869 5.524 5.772 750,925 +0.19(+3.36%)
May 04, 2005 5.570 5.827 5.507 5.584 634,398 +0.06(+1.05%)
May 03, 2005 5.275 5.565 5.275 5.526 368,087 +0.28(+5.32%)
May 02, 2005 5.314 5.385 5.228 5.247 211,777 -0.02(-0.37%)
Apr 29, 2005 5.189 5.372 5.189 5.267 204,952 +0.07(+1.30%)
Apr 28, 2005 5.413 5.507 5.195 5.199 352,024 -0.26(-4.68%)
Apr 27, 2005 5.537 5.546 5.413 5.454 311,554 -0.07(-1.25%)
Apr 26, 2005 5.485 5.543 5.410 5.524 386,064 +0.12(+2.20%)
Apr 25, 2005 5.463 5.463 5.358 5.405 423,681 +0.02(+0.46%)
Apr 22, 2005 5.385 5.526 5.344 5.380 686,944 +0.02(+0.36%)
Apr 21, 2005 5.416 5.443 5.319 5.361 434,370 +0.01(+0.15%)
Apr 20, 2005 5.294 5.546 5.275 5.352 411,066 +0.06(+1.15%)
Apr 19, 2005 5.206 5.385 5.192 5.292 367,884 +0.08(+1.54%)
Apr 18, 2005 4.933 5.217 4.836 5.211 137,307 +0.22(+4.31%)
Apr 15, 2005 5.214 5.214 4.822 4.996 236,993 -0.19(-3.57%)
Apr 14, 2005 5.203 5.214 5.024 5.181 357,633 -0.01(-0.11%)
Apr 13, 2005 5.165 5.225 5.082 5.187 440,609 +0.04(+0.70%)
Apr 12, 2005 4.935 5.214 4.935 5.151 630,716 +0.18(+3.55%)
Apr 11, 2005 4.927 5.040 4.921 4.974 249,391 +0.02(+0.45%)
Apr 08, 2005 4.957 5.013 4.902 4.952 178,490 -0.01(-0.28%)
Apr 07, 2005 4.897 5.054 4.863 4.966 428,671 +0.10(+2.16%)
Apr 06, 2005 4.819 4.930 4.747 4.861 93,063 +0.04(+0.86%)
Apr 05, 2005 4.709 4.819 4.604 4.819 247,425 +0.11(+2.41%)
Apr 04, 2005 4.739 4.739 4.571 4.706 341,433 -0.04(-0.93%)
Apr 01, 2005 4.761 4.830 4.662 4.750 209,319 -0.08(-1.71%)
Mar 31, 2005 4.897 4.916 4.753 4.833 156,780 -0.04(-0.74%)
Mar 30, 2005 4.825 4.930 4.781 4.869 107,166 +0.05(+0.97%)
Mar 29, 2005 4.712 4.919 4.670 4.822 241,783 +0.07(+1.51%)
Mar 28, 2005 4.794 4.888 4.689 4.750 302,259 -0.03(-0.58%)
Mar 24, 2005 4.858 4.858 4.756 4.778 89,602 -0.07(-1.54%)
Mar 23, 2005 4.891 4.944 4.772 4.852 98,049 -0.10(-2.12%)
Mar 22, 2005 4.819 4.971 4.695 4.957 265,887 +0.12(+2.57%)
Mar 21, 2005 4.828 4.852 4.612 4.833 885,310 +0.04(+0.92%)
Mar 18, 2005 4.745 4.817 4.643 4.789 211,104 -0.01(-0.23%)
Mar 17, 2005 4.698 4.825 4.698 4.800 421,400 -0.02(-0.46%)
Mar 16, 2005 4.847 4.883 4.695 4.822 140,102 -0.12(-2.46%)
Mar 15, 2005 4.883 4.971 4.819 4.944 385,427 +0.00(+0.06%)
Mar 14, 2005 4.819 4.941 4.775 4.941 304,392 +0.09(+1.82%)
Mar 11, 2005 4.886 4.930 4.830 4.852 131,510 -0.02(-0.34%)
Mar 10, 2005 5.040 5.040 4.811 4.869 251,596 -0.12(-2.38%)
Mar 09, 2005 4.880 5.137 4.880 4.988 726,535 +0.04(+0.84%)
Mar 08, 2005 4.761 4.966 4.703 4.946 131,807 +0.11(+2.23%)
Mar 07, 2005 4.819 4.863 4.695 4.839 159,155 -0.14(-2.77%)
Mar 04, 2005 4.902 4.985 4.897 4.977 197,348 +0.10(+2.04%)
Mar 03, 2005 4.764 4.971 4.725 4.877 703,162 +0.13(+2.67%)
Mar 02, 2005 4.598 4.770 4.554 4.750 348,476 +0.27(+6.04%)
Mar 01, 2005 4.571 4.573 4.366 4.480 120,781 -0.01(-0.18%)
Feb 28, 2005 4.518 4.800 4.480 4.488 261,452 -0.10(-2.28%)
Feb 25, 2005 4.284 4.620 4.284 4.593 342,860 +0.26(+6.06%)
Feb 24, 2005 4.087 4.330 4.087 4.330 60,157 +0.22(+5.31%)
Feb 23, 2005 4.018 4.129 3.991 4.112 72,131 +0.14(+3.40%)
Feb 22, 2005 4.013 4.013 3.936 3.977 52,922 -0.08(-2.04%)
Feb 18, 2005 4.110 4.168 4.027 4.060 36,646 +0.00(+0.00%)
Feb 17, 2005 4.123 4.137 4.049 4.060 84,923 -0.04(-1.08%)
Feb 16, 2005 4.184 4.212 4.104 4.104 73,735 -0.10(-2.37%)
Feb 15, 2005 3.980 4.281 3.980 4.203 70,252 +0.20(+4.97%)
Feb 14, 2005 3.949 4.032 3.949 4.005 92,694 +0.06(+1.40%)
Feb 11, 2005 3.924 3.971 3.924 3.949 117,178 +0.01(+0.28%)
Feb 10, 2005 3.897 4.016 3.897 3.938 131,100 +0.04(+0.99%)
Feb 09, 2005 3.999 4.024 3.900 3.900 112,826 -0.06(-1.60%)
Feb 08, 2005 3.971 4.126 3.936 3.963 194,900 -0.10(-2.38%)
Feb 07, 2005 3.864 4.076 3.864 4.060 332,747 +0.21(+5.38%)
Feb 04, 2005 3.822 3.866 3.811 3.853 254,283 +0.06(+1.68%)
Feb 03, 2005 3.781 3.839 3.759 3.789 605,062 +0.11(+3.08%)
Feb 02, 2005 3.552 3.712 3.552 3.676 53,523 -0.01(-0.30%)
Feb 01, 2005 3.386 3.687 3.386 3.687 256,064 +0.23(+6.71%)
Jan 31, 2005 3.449 3.455 3.427 3.455 76,766 +0.00(+0.08%)
Jan 28, 2005 3.436 3.460 3.411 3.452 71,385 +0.01(+0.16%)
Jan 27, 2005 3.438 3.452 3.438 3.447 25,168 -0.01(-0.32%)
Jan 26, 2005 3.472 3.510 3.422 3.458 38,417 +0.02(+0.72%)
Jan 25, 2005 3.422 3.477 3.411 3.433 10,609 -0.01(-0.32%)
Jan 24, 2005 3.430 3.466 3.416 3.444 80,785 +0.02(+0.65%)
Jan 21, 2005 3.436 3.463 3.350 3.422 260,706 +0.03(+0.98%)
Jan 20, 2005 3.397 3.405 3.350 3.389 50,149 -0.02(-0.73%)
Jan 19, 2005 3.488 3.543 3.408 3.414 122,367 -0.04(-1.12%)
Jan 18, 2005 3.452 3.485 3.411 3.452 217,299 +0.00(+0.08%)
Jan 14, 2005 3.477 3.510 3.394 3.449 160,792 -0.00(-0.08%)
Jan 13, 2005 3.568 3.568 3.441 3.452 275,421 -0.09(-2.50%)
Jan 12, 2005 3.588 3.593 3.477 3.541 58,520 -0.05(-1.38%)
Jan 11, 2005 3.588 3.621 3.588 3.590 51,948 +0.00(+0.08%)
Jan 10, 2005 3.588 3.590 3.588 3.588 129,594 -0.03(-0.84%)
Jan 07, 2005 3.588 3.626 3.588 3.618 44,391 +0.01(+0.38%)
Jan 06, 2005 3.488 3.668 3.488 3.604 56,619 +0.08(+2.35%)
Jan 05, 2005 3.469 3.596 3.469 3.521 96,988 +0.01(+0.31%)
Jan 04, 2005 3.585 3.601 3.488 3.510 57,582 -0.04(-1.09%)
Jan 03, 2005 3.603 3.603 3.532 3.549 192,199 -0.04(-1.15%)
Dec 31, 2004 3.651 3.640 3.590 3.590 17,380 -0.07(-1.89%)
Dec 30, 2004 3.701 3.742 3.659 3.659 22,811 +0.01(+0.23%)
Dec 29, 2004 3.701 3.720 3.634 3.651 123,833 -0.06(-1.56%)
Dec 28, 2004 3.681 3.726 3.681 3.709 74,589 +0.08(+2.21%)
Dec 27, 2004 3.717 3.717 3.629 3.629 30,053 +0.02(+0.69%)
Dec 23, 2004 3.579 3.720 3.579 3.604 69,158 -0.07(-1.88%)
Dec 22, 2004 3.590 3.825 3.590 3.673 153,162 +0.04(+1.06%)
Dec 21, 2004 3.590 3.634 3.588 3.634 35,122 +0.04(+1.00%)
Dec 20, 2004 3.579 3.654 3.579 3.599 20,638 +0.00(+0.00%)
Dec 17, 2004 3.563 3.626 3.563 3.599 63,727 +0.01(+0.31%)
Dec 16, 2004 3.626 3.659 3.579 3.588 94,142 -0.10(-2.70%)
Dec 15, 2004 3.576 3.748 3.563 3.687 99,936 +0.02(+0.68%)
Dec 14, 2004 3.563 3.679 3.563 3.662 38,019 +0.08(+2.16%)
Dec 13, 2004 3.643 3.643 3.563 3.585 190,095 -0.02(-0.54%)
Dec 10, 2004 3.632 3.797 3.599 3.604 80,745 -0.01(-0.15%)
Dec 09, 2004 3.538 3.612 3.507 3.610 657,912 +0.03(+0.77%)
Dec 08, 2004 3.538 3.590 3.521 3.582 68,434 +0.06(+1.73%)
Dec 07, 2004 3.507 3.549 3.507 3.521 62,279 +0.00(+0.00%)
Dec 06, 2004 3.563 3.599 3.521 3.521 95,228 -0.05(-1.47%)
Dec 03, 2004 3.579 3.593 3.563 3.574 131,437 -0.01(-0.38%)
Dec 02, 2004 3.590 3.607 3.579 3.588 164,387 -0.03(-0.84%)
Dec 01, 2004 3.648 3.684 3.593 3.618 55,761 +0.02(+0.46%)
Nov 30, 2004 3.698 3.698 3.601 3.601 145,559 -0.14(-3.69%)
Nov 29, 2004 3.659 3.767 3.623 3.739 174,164 +0.11(+3.12%)
Nov 26, 2004 3.582 3.640 3.560 3.626 49,605 +0.06(+1.63%)
Nov 24, 2004 3.574 3.574 3.524 3.568 30,415 +0.01(+0.15%)
Nov 23, 2004 3.527 3.565 3.496 3.563 43,088 +0.04(+1.02%)
Nov 22, 2004 3.557 3.565 3.527 3.527 35,122 +0.00(+0.00%)
Nov 19, 2004 3.505 3.554 3.505 3.527 150,266 -0.02(-0.55%)
Nov 18, 2004 3.563 3.563 3.507 3.546 336,379 -0.01(-0.16%)
Nov 17, 2004 3.535 3.586 3.535 3.552 326,964 +0.00(+0.00%)
Nov 16, 2004 3.491 3.599 3.452 3.552 230,287 +0.07(+1.98%)
Nov 15, 2004 3.452 3.483 3.430 3.483 202,044 +0.03(+0.88%)
Nov 12, 2004 3.367 3.452 3.364 3.452 80,021 +0.11(+3.31%)
Nov 11, 2004 3.452 3.452 3.317 3.342 642,342 -0.02(-0.66%)
Nov 10, 2004 3.350 3.376 3.336 3.364 39,829 +0.02(+0.74%)
Nov 09, 2004 3.356 3.356 3.278 3.339 9,052 -0.02(-0.49%)
Nov 08, 2004 3.342 3.383 3.292 3.356 26,794 +0.00(+0.00%)
Nov 05, 2004 3.383 3.388 3.342 3.356 18,466 -0.01(-0.33%)
Nov 04, 2004 3.298 3.369 3.298 3.367 178,509 +0.09(+2.70%)
Nov 03, 2004 3.256 3.309 3.198 3.278 324,068 +0.03(+0.94%)
Nov 02, 2004 3.298 3.298 3.231 3.248 46,709 +0.01(+0.34%)
Nov 01, 2004 3.220 3.311 3.220 3.237 42,726 -0.07(-2.09%)
Oct 29, 2004 3.333 3.342 3.259 3.306 36,932 -0.01(-0.42%)
Oct 28, 2004 3.357 3.397 3.306 3.320 104,281 -0.07(-2.12%)
Oct 27, 2004 3.405 3.405 3.361 3.391 77,486 +0.00(+0.08%)
Oct 26, 2004 3.333 3.389 3.325 3.389 39,467 +0.01(+0.25%)
Oct 25, 2004 3.340 3.380 3.340 3.380 31,139 +0.02(+0.49%)
Oct 22, 2004 3.375 3.375 3.275 3.364 75,314 -0.01(-0.41%)
Oct 21, 2004 3.324 3.394 3.292 3.378 101,746 +0.03(+0.82%)
Oct 20, 2004 3.284 3.350 3.273 3.350 175,612 +0.06(+1.85%)
Oct 19, 2004 3.324 3.364 3.289 3.289 12,310 -0.08(-2.38%)
Oct 18, 2004 3.298 3.369 3.298 3.369 16,293 +0.03(+0.83%)
Oct 15, 2004 3.300 3.361 3.275 3.342 27,518 +0.05(+1.60%)
Oct 14, 2004 3.314 3.322 3.217 3.289 39,105 -0.04(-1.16%)
Oct 13, 2004 3.342 3.378 3.325 3.328 72,779 +0.00(+0.00%)
Oct 12, 2004 3.333 3.386 3.314 3.328 53,951 +0.02(+0.75%)
Oct 11, 2004 3.333 3.333 3.289 3.303 22,449 -0.02(-0.50%)
Oct 08, 2004 3.278 3.339 3.278 3.320 38,743 +0.01(+0.17%)
Oct 07, 2004 3.309 3.347 3.275 3.314 61,554 +0.01(+0.42%)
Oct 06, 2004 3.253 3.339 3.212 3.300 106,091 -0.08(-2.37%)
Oct 05, 2004 3.416 3.416 3.358 3.380 20,638 +0.00(+0.00%)
Oct 04, 2004 3.383 3.397 3.353 3.380 42,002 +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.