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

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2005 17.37 17.38 16.76 16.96 169,562 -0.43(-2.45%)
Jul 28, 2005 17.42 17.48 17.29 17.38 97,482 -0.06(-0.33%)
Jul 27, 2005 17.50 17.52 17.33 17.44 152,936 -0.03(-0.17%)
Jul 26, 2005 17.49 17.54 17.40 17.47 84,677 +0.00(+0.00%)
Jul 25, 2005 17.25 17.62 17.24 17.47 174,105 +0.22(+1.29%)
Jul 22, 2005 16.77 17.32 16.71 17.25 85,194 +0.52(+3.13%)
Jul 21, 2005 17.00 17.37 16.37 16.72 184,329 -0.30(-1.76%)
Jul 20, 2005 16.67 17.03 16.57 17.02 73,834 +0.32(+1.91%)
Jul 19, 2005 16.38 16.75 16.32 16.70 118,239 +0.35(+2.13%)
Jul 18, 2005 15.78 16.60 15.78 16.36 112,456 +0.47(+2.99%)
Jul 15, 2005 15.98 16.16 15.70 15.88 105,847 -0.10(-0.61%)
Jul 14, 2005 16.70 16.89 15.98 15.98 244,533 -0.58(-3.51%)
Jul 13, 2005 16.17 16.85 15.98 16.56 393,029 +0.27(+1.66%)
Jul 12, 2005 15.68 16.57 15.59 16.29 234,826 +0.48(+3.06%)
Jul 11, 2005 15.49 15.98 15.48 15.80 148,392 +0.08(+0.49%)
Jul 08, 2005 15.70 15.98 15.70 15.73 135,071 +0.03(+0.18%)
Jul 07, 2005 15.45 15.99 15.25 15.70 135,587 +0.01(+0.06%)
Jul 06, 2005 15.77 15.87 15.59 15.69 119,994 -0.04(-0.25%)
Jul 05, 2005 15.91 16.09 15.47 15.73 137,136 -0.18(-1.16%)
Jul 01, 2005 15.96 16.17 15.63 15.91 117,103 +0.07(+0.43%)
Jun 30, 2005 15.69 16.21 15.69 15.84 116,277 +0.17(+1.11%)
Jun 29, 2005 15.73 16.04 15.63 15.67 115,037 +0.07(+0.43%)
Jun 28, 2005 14.96 15.61 14.90 15.60 170,078 +0.61(+4.07%)
Jun 27, 2005 15.00 15.12 14.75 14.99 175,964 +0.03(+0.19%)
Jun 24, 2005 14.72 15.43 14.72 14.96 767,160 +0.29(+1.98%)
Jun 23, 2005 15.30 15.51 14.67 14.67 281,605 -0.66(-4.30%)
Jun 22, 2005 15.45 15.56 15.25 15.33 142,196 -0.05(-0.31%)
Jun 21, 2005 15.35 15.69 15.32 15.38 191,867 +0.01(+0.06%)
Jun 20, 2005 15.54 15.54 15.20 15.37 229,146 -0.38(-2.40%)
Jun 17, 2005 16.03 16.04 15.69 15.75 397,159 -0.28(-1.75%)
Jun 16, 2005 16.36 16.36 15.92 16.03 182,573 -0.29(-1.78%)
Jun 15, 2005 16.64 16.75 16.13 16.32 225,325 -0.19(-1.17%)
Jun 14, 2005 15.81 16.64 15.74 16.51 470,684 +0.74(+4.67%)
Jun 13, 2005 15.01 15.93 14.99 15.77 530,165 +0.69(+4.56%)
Jun 10, 2005 14.74 15.29 14.58 15.09 379,191 +0.31(+2.10%)
Jun 09, 2005 15.46 15.77 14.65 14.78 441,047 -0.64(-4.15%)
Jun 08, 2005 15.47 15.83 15.31 15.42 278,300 -0.06(-0.38%)
Jun 07, 2005 15.30 15.84 15.01 15.47 785,851 +0.15(+0.95%)
Jun 06, 2005 17.03 17.04 15.06 15.33 1,614,351 -2.35(-13.31%)
Jun 03, 2005 17.82 18.01 17.34 17.68 746,507 +0.10(+0.55%)
Jun 02, 2005 22.47 22.47 16.96 17.59 3,714,981 -12.39(-41.32%)
Jun 01, 2005 29.92 30.20 29.86 29.97 331,276 +0.24(+0.81%)
May 31, 2005 29.70 30.39 29.62 29.73 81,476 +0.02(+0.07%)
May 27, 2005 29.39 29.71 29.25 29.71 82,302 +0.44(+1.51%)
May 26, 2005 29.01 29.44 28.95 29.27 58,345 +0.26(+0.88%)
May 25, 2005 29.03 29.29 28.79 29.01 135,897 +0.19(+0.67%)
May 24, 2005 28.63 28.89 27.63 28.82 102,129 +0.07(+0.24%)
May 23, 2005 29.24 29.25 28.60 28.75 94,178 -0.29(-1.00%)
May 20, 2005 28.74 29.05 28.67 29.04 40,789 +0.30(+1.04%)
May 19, 2005 28.93 29.08 28.73 28.74 95,210 -0.09(-0.30%)
May 18, 2005 27.85 28.83 27.85 28.83 108,945 +1.17(+4.24%)
May 17, 2005 27.77 28.03 27.65 27.66 51,736 +0.08(+0.28%)
May 16, 2005 26.82 27.95 26.82 27.58 78,481 +0.75(+2.78%)
May 13, 2005 26.89 27.41 26.47 26.83 75,280 -0.06(-0.22%)
May 12, 2005 27.38 28.13 26.68 26.89 151,180 -0.47(-1.73%)
May 11, 2005 28.08 28.12 27.30 27.37 75,693 -0.71(-2.52%)
May 10, 2005 27.73 28.21 27.73 28.07 71,666 +0.39(+1.40%)
May 09, 2005 27.99 27.99 27.42 27.69 152,626 -0.40(-1.41%)
May 06, 2005 27.19 28.21 27.19 28.08 152,110 +1.05(+3.87%)
May 05, 2005 27.48 28.03 26.79 27.04 147,979 -0.33(-1.20%)
May 04, 2005 26.33 27.87 25.96 27.37 176,274 +1.03(+3.90%)
May 03, 2005 25.76 26.51 25.67 26.34 105,640 +0.57(+2.22%)
May 02, 2005 25.86 25.86 25.29 25.77 142,919 +0.00(+0.00%)
Apr 29, 2005 26.44 26.44 25.67 25.77 74,144 -0.54(-2.06%)
Apr 28, 2005 26.24 26.35 25.18 26.31 160,474 +0.07(+0.26%)
Apr 27, 2005 26.49 26.57 25.71 26.24 69,187 -0.20(-0.77%)
Apr 26, 2005 26.99 27.35 26.25 26.45 118,755 -0.35(-1.30%)
Apr 25, 2005 25.55 26.82 25.54 26.80 126,500 +1.25(+4.89%)
Apr 22, 2005 26.14 26.29 25.08 25.55 168,736 -0.47(-1.82%)
Apr 21, 2005 25.23 26.09 25.23 26.02 135,381 +0.97(+3.87%)
Apr 20, 2005 24.84 25.31 24.50 25.05 115,657 +0.36(+1.45%)
Apr 19, 2005 25.10 25.18 24.53 24.69 102,955 -0.13(-0.51%)
Apr 18, 2005 24.21 24.89 23.80 24.82 181,024 +0.58(+2.40%)
Apr 15, 2005 23.87 24.46 23.24 24.24 324,873 +0.13(+0.52%)
Apr 14, 2005 24.96 24.96 24.07 24.11 133,832 -0.88(-3.53%)
Apr 13, 2005 25.62 25.62 24.58 24.99 204,775 -0.63(-2.46%)
Apr 12, 2005 24.16 25.66 23.34 25.62 729,675 +0.58(+2.32%)
Apr 11, 2005 26.49 26.61 24.74 25.04 790,085 -2.02(-7.48%)
Apr 08, 2005 29.58 29.59 25.92 27.07 1,102,051 -2.57(-8.66%)
Apr 07, 2005 31.14 31.30 28.57 29.63 331,999 -1.51(-4.85%)
Apr 06, 2005 30.31 31.71 30.13 31.14 394,474 +1.11(+3.71%)
Apr 05, 2005 29.78 30.11 28.89 30.03 278,094 +0.98(+3.37%)
Apr 04, 2005 28.66 29.92 28.66 29.05 354,407 +0.49(+1.73%)
Apr 01, 2005 28.57 28.62 27.88 28.56 206,324 +0.51(+1.83%)
Mar 31, 2005 27.21 28.57 27.20 28.04 226,874 +0.86(+3.17%)
Mar 30, 2005 27.14 27.21 26.73 27.18 116,483 -0.01(-0.04%)
Mar 29, 2005 27.60 28.13 26.87 27.19 156,137 +0.05(+0.18%)
Mar 28, 2005 27.41 27.50 26.87 27.14 162,849 -0.07(-0.25%)
Mar 24, 2005 27.02 27.83 26.92 27.21 92,732 +0.37(+1.37%)
Mar 23, 2005 28.04 28.04 25.98 26.84 283,360 -1.19(-4.25%)
Mar 22, 2005 27.70 28.34 27.65 28.03 240,195 +0.63(+2.30%)
Mar 21, 2005 27.12 27.55 26.81 27.41 146,740 +0.22(+0.82%)
Mar 18, 2005 27.11 27.27 27.03 27.18 117,413 +0.29(+1.08%)
Mar 17, 2005 26.82 26.93 25.58 26.89 162,953 +0.07(+0.25%)
Mar 16, 2005 26.18 27.41 26.16 26.82 125,157 +0.56(+2.14%)
Mar 15, 2005 26.76 26.87 26.16 26.26 97,689 -0.46(-1.74%)
Mar 14, 2005 26.14 26.83 26.14 26.73 145,294 +0.64(+2.45%)
Mar 11, 2005 26.48 27.11 25.95 26.09 145,088 -0.39(-1.46%)
Mar 10, 2005 25.90 26.63 25.90 26.48 134,245 +0.46(+1.75%)
Mar 09, 2005 26.87 26.93 25.57 26.02 149,735 -0.76(-2.82%)
Mar 08, 2005 26.65 27.21 26.65 26.78 215,928 +0.15(+0.58%)
Mar 07, 2005 27.41 27.89 26.41 26.62 273,240 -0.48(-1.79%)
Mar 04, 2005 27.11 27.65 26.82 27.10 280,676 +0.35(+1.30%)
Mar 03, 2005 25.86 27.10 25.86 26.76 316,819 +0.88(+3.41%)
Mar 02, 2005 25.23 26.03 24.60 25.88 485,451 +1.57(+6.45%)
Mar 01, 2005 23.58 24.31 23.53 24.31 124,951 +0.48(+2.03%)
Feb 28, 2005 23.97 23.98 23.63 23.82 155,105 +0.36(+1.53%)
Feb 25, 2005 23.31 23.48 22.78 23.46 118,858 +0.30(+1.30%)
Feb 24, 2005 23.73 23.75 22.67 23.16 109,564 -0.23(-0.99%)
Feb 23, 2005 23.19 23.55 22.47 23.40 147,876 +0.24(+1.05%)
Feb 22, 2005 22.37 23.65 22.37 23.15 171,420 +0.32(+1.40%)
Feb 18, 2005 23.65 23.84 22.76 22.83 97,069 -1.06(-4.42%)
Feb 17, 2005 23.56 23.99 22.27 23.89 123,505 +0.17(+0.73%)
Feb 16, 2005 23.97 23.97 23.40 23.72 73,215 -0.27(-1.13%)
Feb 15, 2005 23.25 24.16 23.25 23.99 85,710 +0.75(+3.21%)
Feb 14, 2005 24.45 24.50 23.19 23.24 214,069 -0.75(-3.11%)
Feb 11, 2005 23.64 24.11 23.08 23.99 205,395 +0.46(+1.93%)
Feb 10, 2005 22.76 23.87 21.95 23.53 266,735 +0.15(+0.66%)
Feb 09, 2005 25.23 25.32 23.24 23.38 393,235 -1.64(-6.54%)
Feb 08, 2005 26.05 26.09 24.81 25.01 172,350 -0.79(-3.08%)
Feb 07, 2005 25.32 26.14 25.18 25.81 230,798 +1.07(+4.35%)
Feb 04, 2005 25.66 25.76 24.54 24.73 207,047 -0.82(-3.22%)
Feb 03, 2005 24.63 25.95 24.61 25.56 333,444 +0.93(+3.77%)
Feb 02, 2005 23.53 24.79 23.53 24.63 162,643 +1.19(+5.08%)
Feb 01, 2005 23.73 24.45 23.39 23.43 194,139 -0.37(-1.55%)
Jan 31, 2005 23.24 24.20 23.24 23.80 201,677 +1.09(+4.82%)
Jan 28, 2005 23.04 23.13 22.51 22.71 109,461 -0.27(-1.18%)
Jan 27, 2005 22.23 23.14 22.11 22.98 125,157 +0.74(+3.31%)
Jan 26, 2005 22.76 22.76 21.78 22.24 100,374 -0.35(-1.54%)
Jan 25, 2005 21.30 22.67 21.30 22.59 239,679 +1.38(+6.53%)
Jan 24, 2005 21.90 22.08 21.20 21.21 127,120 -0.21(-0.99%)
Jan 21, 2005 21.89 22.27 21.35 21.42 123,815 +0.29(+1.37%)
Jan 20, 2005 22.16 22.23 20.93 21.13 303,807 -1.02(-4.59%)
Jan 19, 2005 23.58 23.58 22.14 22.15 177,720 -1.01(-4.35%)
Jan 18, 2005 21.70 23.19 21.69 23.15 200,954 +1.46(+6.74%)
Jan 14, 2005 21.69 22.03 21.21 21.69 112,249 +0.21(+0.99%)
Jan 13, 2005 22.01 22.45 20.58 21.48 351,619 -0.34(-1.57%)
Jan 12, 2005 23.26 23.43 21.30 21.82 361,016 -1.44(-6.19%)
Jan 11, 2005 22.87 23.36 22.87 23.26 165,947 +0.45(+1.98%)
Jan 10, 2005 22.53 23.48 22.35 22.81 206,531 +0.25(+1.12%)
Jan 07, 2005 22.24 22.67 22.24 22.56 65,676 +0.35(+1.57%)
Jan 06, 2005 22.60 22.72 22.08 22.21 153,142 -0.43(-1.88%)
Jan 05, 2005 22.24 22.82 22.24 22.63 190,215 +0.43(+1.92%)
Jan 04, 2005 23.37 23.37 21.98 22.21 285,426 -1.32(-5.62%)
Jan 03, 2005 24.22 24.47 23.23 23.53 213,243 -0.63(-2.59%)
Dec 31, 2004 24.34 24.65 24.16 24.16 151,490 -0.16(-0.66%)
Dec 30, 2004 24.37 24.53 24.12 24.32 137,033 +0.33(+1.37%)
Dec 29, 2004 23.53 24.27 23.53 23.99 106,260 +0.52(+2.23%)
Dec 28, 2004 23.56 23.69 22.53 23.47 279,849 -0.36(-1.49%)
Dec 27, 2004 23.70 23.98 23.54 23.82 218,200 +0.59(+2.53%)
Dec 23, 2004 22.65 23.48 22.65 23.23 234,619 +0.58(+2.56%)
Dec 22, 2004 22.27 22.85 22.01 22.65 221,917 +0.38(+1.71%)
Dec 21, 2004 21.79 23.35 21.79 22.27 525,415 +0.83(+3.88%)
Dec 20, 2004 20.37 22.08 20.21 21.44 510,648 +1.32(+6.54%)
Dec 17, 2004 19.79 20.46 19.77 20.12 144,984 +0.66(+3.38%)
Dec 16, 2004 19.10 19.53 19.10 19.46 138,066 +0.37(+1.93%)
Dec 15, 2004 19.43 19.56 18.99 19.10 74,661 -0.34(-1.73%)
Dec 14, 2004 19.66 19.79 19.30 19.43 77,036 -0.12(-0.63%)
Dec 13, 2004 19.08 19.59 19.07 19.55 151,490 +0.74(+3.91%)
Dec 10, 2004 18.75 18.85 18.59 18.82 55,866 +0.06(+0.34%)
Dec 09, 2004 19.24 19.27 18.67 18.75 101,819 -0.38(-1.99%)
Dec 08, 2004 18.67 19.21 18.59 19.14 126,087 +0.57(+3.10%)
Dec 07, 2004 19.56 19.63 18.14 18.56 299,780 -1.32(-6.66%)
Dec 06, 2004 20.53 20.70 19.88 19.88 181,231 -0.61(-2.99%)
Dec 03, 2004 20.14 20.61 20.14 20.50 93,042 +0.39(+1.93%)
Dec 02, 2004 20.82 21.19 20.02 20.11 200,335 +0.20(+1.01%)
Dec 01, 2004 19.11 19.91 19.05 19.91 104,814 +0.57(+2.94%)
Nov 30, 2004 19.03 19.53 19.01 19.34 93,145 +0.52(+2.78%)
Nov 29, 2004 19.59 19.63 18.70 18.82 195,585 -0.75(-3.83%)
Nov 26, 2004 19.75 19.85 19.43 19.57 106,157 +0.15(+0.80%)
Nov 24, 2004 18.17 19.61 18.11 19.41 327,042 +1.43(+7.97%)
Nov 23, 2004 17.75 18.30 17.75 17.98 102,542 +0.28(+1.57%)
Nov 22, 2004 17.17 17.85 16.37 17.70 170,594 +0.49(+2.85%)
Nov 19, 2004 17.65 17.66 17.21 17.21 40,996 -0.45(-2.52%)
Nov 18, 2004 17.62 17.72 16.98 17.66 91,699 +0.00(+0.00%)
Nov 17, 2004 18.21 18.59 17.62 17.66 153,556 -0.38(-2.11%)
Nov 16, 2004 17.88 18.70 17.88 18.04 225,015 +0.36(+2.05%)
Nov 15, 2004 17.30 17.79 17.27 17.68 178,339 +0.66(+3.91%)
Nov 12, 2004 16.91 17.04 16.85 17.01 42,029 +0.13(+0.77%)
Nov 11, 2004 16.79 16.92 16.65 16.88 43,371 +0.23(+1.40%)
Nov 10, 2004 16.24 16.69 16.17 16.65 45,849 +0.39(+2.42%)
Nov 09, 2004 15.88 16.30 15.88 16.26 39,344 +0.41(+2.57%)
Nov 08, 2004 16.07 16.14 15.78 15.85 76,519 -0.54(-3.27%)
Nov 05, 2004 15.49 16.41 15.36 16.38 121,750 +1.18(+7.77%)
Nov 04, 2004 14.65 15.31 14.65 15.20 94,694 +0.68(+4.67%)
Nov 03, 2004 14.17 14.72 14.11 14.53 35,729 +0.28(+1.99%)
Nov 02, 2004 13.62 14.43 13.62 14.24 71,563 +0.59(+4.35%)
Nov 01, 2004 13.94 14.01 13.64 13.65 131,353 -0.59(-4.13%)
Oct 29, 2004 14.46 14.56 14.17 14.24 37,278 -0.27(-1.87%)
Oct 28, 2004 14.61 14.69 14.47 14.51 22,924 -0.10(-0.71%)
Oct 27, 2004 14.53 14.78 14.20 14.61 62,269 +0.11(+0.76%)
Oct 26, 2004 13.07 14.58 12.99 14.50 166,670 +1.27(+9.56%)
Oct 25, 2004 14.07 14.07 12.91 13.23 104,711 -1.16(-8.03%)
Oct 22, 2004 14.78 14.89 14.39 14.39 37,795 -0.26(-1.81%)
Oct 21, 2004 14.91 14.96 14.65 14.65 24,473 -0.32(-2.16%)
Oct 20, 2004 14.53 14.98 14.53 14.98 32,218 +0.37(+2.56%)
Oct 19, 2004 14.78 15.06 14.60 14.60 40,686 -0.26(-1.74%)
Oct 18, 2004 14.91 14.97 14.73 14.86 63,921 -0.10(-0.65%)
Oct 15, 2004 15.22 15.40 14.91 14.96 54,524 -0.26(-1.70%)
Oct 14, 2004 15.36 15.53 15.22 15.22 29,327 -0.08(-0.55%)
Oct 13, 2004 15.44 15.49 15.20 15.30 27,365 -0.17(-1.09%)
Oct 12, 2004 15.32 15.49 15.28 15.47 70,014 +0.10(+0.67%)
Oct 11, 2004 15.17 15.49 15.17 15.36 40,996 +0.19(+1.28%)
Oct 08, 2004 15.88 15.91 15.15 15.17 51,013 -0.68(-4.28%)
Oct 07, 2004 15.98 16.06 15.82 15.85 34,387 -0.12(-0.77%)
Oct 06, 2004 15.93 16.20 15.93 15.97 67,845 +0.11(+0.69%)
Oct 05, 2004 16.53 16.53 15.82 15.86 137,962 -0.38(-2.35%)
Oct 04, 2004 15.24 16.36 15.24 16.24 287,904 +1.12(+7.38%)
Oct 01, 2004 15.17 15.51 15.11 15.13 66,503 -0.37(-2.38%)
Sep 30, 2004 14.85 15.78 14.75 15.49 133,729 +1.14(+7.91%)
Sep 29, 2004 14.85 14.85 14.36 14.36 85,194 -0.45(-3.05%)
Sep 28, 2004 14.44 14.98 14.44 14.81 103,368 +0.43(+3.01%)
Sep 27, 2004 14.82 14.82 14.35 14.38 38,621 -0.46(-3.13%)
Sep 24, 2004 14.54 14.85 14.53 14.84 47,708 +0.36(+2.45%)
Sep 23, 2004 14.59 14.78 14.46 14.49 36,556 -0.08(-0.53%)
Sep 22, 2004 14.59 14.84 14.54 14.56 39,550 -0.19(-1.27%)
Sep 21, 2004 14.36 15.17 14.36 14.75 80,547 +0.24(+1.65%)
Sep 20, 2004 15.40 15.42 14.29 14.51 123,402 -0.95(-6.14%)
Sep 17, 2004 15.43 15.70 15.27 15.46 41,616 +0.15(+1.01%)
Sep 16, 2004 15.75 15.75 15.20 15.31 37,175 -0.37(-2.35%)
Sep 15, 2004 15.61 15.99 15.56 15.67 44,300 +0.13(+0.83%)
Sep 14, 2004 15.24 15.55 14.98 15.55 126,810 +0.06(+0.38%)
Sep 13, 2004 16.37 16.46 14.69 15.49 319,090 -0.59(-3.65%)
Sep 10, 2004 17.01 17.07 16.06 16.07 149,322 -0.90(-5.29%)
Sep 09, 2004 17.17 17.25 16.80 16.97 71,356 -0.17(-0.98%)
Sep 08, 2004 16.69 17.27 16.66 17.14 84,884 +0.45(+2.71%)
Sep 07, 2004 16.85 17.20 16.56 16.69 138,066 -0.56(-3.26%)
Sep 03, 2004 16.98 17.50 16.98 17.25 66,399 +0.41(+2.41%)
Sep 02, 2004 17.28 17.30 16.69 16.84 57,518 -0.45(-2.58%)
Sep 01, 2004 17.59 17.91 17.11 17.29 166,464 -0.30(-1.73%)
Aug 31, 2004 16.69 17.59 16.62 17.59 151,697 +0.99(+5.95%)
Aug 30, 2004 15.94 16.89 15.94 16.60 87,052 +0.70(+4.38%)
Aug 27, 2004 15.71 15.95 15.69 15.91 53,285 +0.19(+1.19%)
Aug 26, 2004 15.75 15.95 15.59 15.72 67,225 -0.03(-0.21%)
Aug 25, 2004 16.11 16.14 15.75 15.75 30,153 -0.44(-2.71%)
Aug 24, 2004 16.19 16.43 16.19 16.19 30,360 +0.00(+0.00%)
Aug 23, 2004 16.59 16.62 16.19 16.19 45,436 -0.32(-1.95%)
Aug 20, 2004 16.13 16.57 16.01 16.51 39,550 +0.39(+2.44%)
Aug 19, 2004 16.20 16.46 16.07 16.12 32,322 -0.08(-0.48%)
Aug 18, 2004 15.76 16.30 15.76 16.20 53,388 +0.48(+3.04%)
Aug 17, 2004 15.69 15.88 15.69 15.72 27,365 +0.10(+0.62%)
Aug 16, 2004 15.69 15.88 15.49 15.62 60,823 +0.03(+0.17%)
Aug 13, 2004 15.07 15.82 15.07 15.60 74,454 +0.39(+2.55%)
Aug 12, 2004 16.01 16.02 15.21 15.21 39,757 -0.70(-4.42%)
Aug 11, 2004 15.40 15.97 15.36 15.91 81,166 +0.58(+3.79%)
Aug 10, 2004 15.43 15.62 15.11 15.33 67,639 -0.09(-0.59%)
Aug 09, 2004 15.11 15.44 14.59 15.42 114,624 +0.32(+2.09%)
Aug 06, 2004 15.59 15.69 14.79 15.11 180,095 -0.81(-5.07%)
Aug 05, 2004 16.62 16.72 15.82 15.91 134,864 -0.65(-3.90%)
Aug 04, 2004 16.49 16.58 16.21 16.56 82,302 +0.12(+0.71%)
Aug 03, 2004 16.51 16.62 16.34 16.44 77,759 -0.01(-0.04%)
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.