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

Durect Corp (NQ: DRRX )

1.290 +0.250 (+24.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2005 58.50 61.00 57.60 59.50 72,435 +1.00(+1.71%)
Aug 30, 2005 58.60 59.80 57.80 58.50 30,784 +0.10(+0.17%)
Aug 29, 2005 57.70 59.50 56.40 58.40 31,403 +0.40(+0.69%)
Aug 26, 2005 59.90 59.90 57.90 58.00 12,573 -1.50(-2.52%)
Aug 25, 2005 59.80 60.00 59.00 59.50 36,342 +0.30(+0.51%)
Aug 24, 2005 58.60 60.00 58.50 59.20 21,230 +0.90(+1.54%)
Aug 23, 2005 60.00 60.50 57.70 58.30 27,293 -0.60(-1.02%)
Aug 22, 2005 57.60 59.50 57.00 58.90 16,702 +3.00(+5.37%)
Aug 19, 2005 56.20 56.70 54.00 55.90 7,555 -0.30(-0.53%)
Aug 18, 2005 54.60 57.30 53.40 56.20 20,239 +1.70(+3.12%)
Aug 17, 2005 56.50 57.00 53.40 54.50 34,353 -2.50(-4.39%)
Aug 16, 2005 61.00 61.00 56.90 57.00 23,357 -2.80(-4.68%)
Aug 15, 2005 59.90 60.00 58.40 59.80 8,771 +0.30(+0.50%)
Aug 12, 2005 58.70 59.90 58.50 59.50 13,522 +0.50(+0.85%)
Aug 11, 2005 58.50 60.20 58.50 59.00 17,282 -0.10(-0.17%)
Aug 10, 2005 61.50 61.50 58.10 59.10 29,479 -1.40(-2.31%)
Aug 09, 2005 60.80 61.20 59.00 60.50 24,351 +0.00(+0.00%)
Aug 08, 2005 61.80 62.00 58.90 60.50 60,805 +0.00(+0.00%)
Aug 05, 2005 58.00 61.89 51.00 60.50 78,107 +2.20(+3.77%)
Aug 04, 2005 60.00 60.00 57.50 58.30 25,811 -1.70(-2.83%)
Aug 03, 2005 59.90 61.50 59.80 60.00 29,739 -0.40(-0.66%)
Aug 02, 2005 61.30 61.30 59.40 60.40 22,745 -0.70(-1.15%)
Aug 01, 2005 60.20 63.00 59.50 61.10 40,924 +1.00(+1.66%)
Jul 29, 2005 61.00 61.50 58.70 60.10 21,767 -0.50(-0.83%)
Jul 28, 2005 60.60 61.00 59.80 60.60 38,879 +0.60(+1.00%)
Jul 27, 2005 61.20 61.40 59.00 60.00 30,154 -0.90(-1.48%)
Jul 26, 2005 60.00 61.50 59.00 60.90 29,022 +1.00(+1.67%)
Jul 25, 2005 58.60 61.00 57.50 59.90 36,626 +0.90(+1.53%)
Jul 22, 2005 62.80 64.50 55.80 59.00 61,193 -2.70(-4.38%)
Jul 21, 2005 61.10 65.00 61.00 61.70 50,191 +0.60(+0.98%)
Jul 20, 2005 60.40 62.30 59.90 61.10 38,514 +1.30(+2.17%)
Jul 19, 2005 58.20 61.50 58.00 59.80 61,823 +1.60(+2.75%)
Jul 18, 2005 58.50 59.10 56.20 58.20 21,858 -0.20(-0.34%)
Jul 15, 2005 58.50 60.00 54.50 58.40 35,898 -0.40(-0.68%)
Jul 14, 2005 58.00 60.60 57.40 58.80 77,754 +1.10(+1.91%)
Jul 13, 2005 54.00 57.90 53.60 57.70 62,488 +4.20(+7.85%)
Jul 12, 2005 52.00 53.50 50.00 53.50 44,577 +2.30(+4.49%)
Jul 11, 2005 50.60 51.80 50.10 51.20 29,075 +0.90(+1.79%)
Jul 08, 2005 47.70 50.40 47.70 50.30 27,970 +1.80(+3.71%)
Jul 07, 2005 48.00 49.00 47.30 48.50 22,228 -0.50(-1.02%)
Jul 06, 2005 50.10 50.90 47.00 49.00 36,134 -1.00(-2.00%)
Jul 05, 2005 51.50 52.10 49.50 50.00 44,180 -1.25(-2.44%)
Jul 01, 2005 51.10 52.50 50.70 51.25 22,130 +0.35(+0.69%)
Jun 30, 2005 50.70 52.30 49.80 50.90 44,126 +1.40(+2.83%)
Jun 29, 2005 49.20 51.00 47.70 49.50 80,419 +1.40(+2.91%)
Jun 28, 2005 42.40 48.50 42.30 48.10 98,073 +6.10(+14.52%)
Jun 27, 2005 42.40 42.70 41.50 42.00 8,774 -0.50(-1.18%)
Jun 24, 2005 42.70 42.70 41.00 42.50 56,293 -0.20(-0.47%)
Jun 23, 2005 43.90 45.00 41.60 42.70 23,633 -1.60(-3.61%)
Jun 22, 2005 44.00 44.50 41.40 44.30 40,606 +0.50(+1.14%)
Jun 21, 2005 43.80 44.80 41.00 43.80 32,542 -0.10(-0.23%)
Jun 20, 2005 45.00 46.10 42.80 43.90 41,620 -0.40(-0.90%)
Jun 17, 2005 45.30 47.50 43.60 44.30 75,980 -0.70(-1.56%)
Jun 16, 2005 43.00 45.60 42.10 45.00 95,343 +2.40(+5.63%)
Jun 15, 2005 42.00 44.00 41.50 42.60 34,735 +0.70(+1.67%)
Jun 14, 2005 41.10 43.80 41.00 41.90 46,132 +1.00(+2.44%)
Jun 13, 2005 39.00 43.00 38.90 40.90 85,944 +1.90(+4.87%)
Jun 10, 2005 37.60 39.60 37.00 39.00 14,441 +1.70(+4.56%)
Jun 09, 2005 38.50 38.50 36.00 37.30 5,298 -0.30(-0.80%)
Jun 08, 2005 38.00 39.50 37.10 37.60 16,684 +0.00(+0.00%)
Jun 07, 2005 35.90 38.80 35.90 37.60 20,842 +1.60(+4.44%)
Jun 06, 2005 36.90 37.40 35.70 36.00 9,743 -0.20(-0.55%)
Jun 03, 2005 38.10 38.10 36.00 36.20 13,860 -1.50(-3.98%)
Jun 02, 2005 40.00 40.00 36.30 37.70 20,130 -2.00(-5.04%)
Jun 01, 2005 40.00 40.70 37.60 39.70 55,475 +3.80(+10.58%)
May 31, 2005 38.00 40.00 35.90 35.90 25,343 -1.20(-3.23%)
May 27, 2005 36.80 37.90 36.30 37.10 24,483 +0.30(+0.82%)
May 26, 2005 35.80 37.60 35.00 36.80 27,654 +1.60(+4.55%)
May 25, 2005 35.00 35.50 33.70 35.20 20,648 +0.30(+0.86%)
May 24, 2005 33.80 35.00 33.50 34.90 26,570 +1.40(+4.18%)
May 23, 2005 33.00 36.00 33.00 33.50 17,726 +1.60(+5.02%)
May 20, 2005 32.90 33.10 31.50 31.90 7,525 -0.60(-1.85%)
May 19, 2005 32.60 34.00 31.50 32.50 9,486 +0.10(+0.31%)
May 18, 2005 31.40 33.40 30.20 32.40 13,680 +1.10(+3.51%)
May 17, 2005 30.00 32.20 29.50 31.30 10,408 +1.00(+3.30%)
May 16, 2005 28.90 30.70 28.90 30.30 8,990 +0.80(+2.71%)
May 13, 2005 29.20 30.70 28.50 29.50 9,443 +1.00(+3.51%)
May 12, 2005 30.00 31.60 28.20 28.50 16,064 -0.80(-2.73%)
May 11, 2005 30.50 30.50 28.10 29.30 5,772 -0.70(-2.33%)
May 10, 2005 29.30 30.20 28.10 30.00 16,914 +0.00(+0.00%)
May 09, 2005 30.00 30.20 29.30 30.00 6,585 +0.40(+1.35%)
May 06, 2005 30.50 30.60 29.60 29.60 4,295 -0.40(-1.33%)
May 05, 2005 30.00 30.50 28.50 30.00 10,020 +0.00(+0.00%)
May 04, 2005 29.80 30.60 28.40 30.00 19,466 +0.70(+2.39%)
May 03, 2005 28.00 29.90 27.20 29.30 7,709 +1.30(+4.64%)
May 02, 2005 27.60 28.00 26.50 28.00 16,229 +0.40(+1.45%)
Apr 29, 2005 27.70 28.20 26.60 27.60 14,497 +0.30(+1.10%)
Apr 28, 2005 28.20 28.30 27.30 27.30 5,282 -1.30(-4.55%)
Apr 27, 2005 28.10 28.70 28.10 28.60 6,506 +0.50(+1.78%)
Apr 26, 2005 28.10 29.10 28.00 28.10 5,268 -0.40(-1.40%)
Apr 25, 2005 30.50 30.50 28.10 28.50 9,193 -1.50(-5.00%)
Apr 22, 2005 31.00 31.00 30.00 30.00 11,474 -1.40(-4.46%)
Apr 21, 2005 30.90 31.70 30.90 31.40 4,409 +0.50(+1.62%)
Apr 20, 2005 31.90 32.40 30.50 30.90 5,515 -0.90(-2.83%)
Apr 19, 2005 30.60 32.10 30.10 31.80 9,938 +1.00(+3.25%)
Apr 18, 2005 30.80 31.10 30.00 30.80 9,620 +1.00(+3.36%)
Apr 15, 2005 31.30 31.40 29.60 29.80 13,420 -1.40(-4.49%)
Apr 14, 2005 31.20 31.80 30.50 31.20 12,297 +0.30(+0.97%)
Apr 13, 2005 31.40 31.50 29.80 30.90 28,837 -0.80(-2.52%)
Apr 12, 2005 31.50 32.50 31.00 31.70 18,596 +0.10(+0.32%)
Apr 11, 2005 34.00 34.30 31.60 31.60 15,116 -2.40(-7.06%)
Apr 08, 2005 35.60 35.60 33.80 34.00 5,417 -1.20(-3.41%)
Apr 07, 2005 34.90 35.50 34.60 35.20 15,586 +0.70(+2.03%)
Apr 06, 2005 34.40 34.70 33.40 34.50 14,875 +0.50(+1.47%)
Apr 05, 2005 34.00 34.00 33.30 34.00 4,334 +0.00(+0.00%)
Apr 04, 2005 34.00 34.60 32.50 34.00 4,379 +0.10(+0.29%)
Apr 01, 2005 36.40 36.50 33.90 33.90 16,143 -2.50(-6.87%)
Mar 31, 2005 36.30 36.50 34.50 36.40 12,373 -0.10(-0.27%)
Mar 30, 2005 34.40 36.50 33.30 36.50 10,768 +2.40(+7.04%)
Mar 29, 2005 33.60 35.00 32.20 34.10 11,001 +0.10(+0.29%)
Mar 28, 2005 32.80 34.20 31.00 34.00 10,014 +1.30(+3.98%)
Mar 24, 2005 32.20 34.80 32.20 32.70 14,301 +0.20(+0.62%)
Mar 23, 2005 33.40 34.20 31.90 32.50 11,898 -1.20(-3.56%)
Mar 22, 2005 34.00 35.40 32.00 33.70 10,137 -0.30(-0.88%)
Mar 21, 2005 34.80 36.30 33.00 34.00 15,113 -1.20(-3.41%)
Mar 18, 2005 37.90 38.00 35.10 35.20 16,103 -1.90(-5.12%)
Mar 17, 2005 35.00 37.50 34.60 37.10 16,101 +1.35(+3.78%)
Mar 16, 2005 37.80 39.70 35.20 35.75 52,816 -2.05(-5.42%)
Mar 15, 2005 37.40 39.30 36.60 37.80 269,835 +1.80(+5.00%)
Mar 14, 2005 34.80 37.00 34.00 36.00 25,167 +2.40(+7.14%)
Mar 11, 2005 35.20 35.60 32.80 33.60 12,429 -0.50(-1.47%)
Mar 10, 2005 32.50 34.20 32.50 34.10 8,043 +1.20(+3.65%)
Mar 09, 2005 33.40 34.00 32.60 32.90 5,986 -1.40(-4.08%)
Mar 08, 2005 35.80 35.90 32.90 34.30 8,506 -1.50(-4.19%)
Mar 07, 2005 35.50 36.30 34.70 35.80 21,382 +0.30(+0.85%)
Mar 04, 2005 32.90 36.80 32.70 35.50 68,952 +2.80(+8.56%)
Mar 03, 2005 32.50 33.40 32.20 32.70 21,325 +0.20(+0.62%)
Mar 02, 2005 31.60 32.80 31.40 32.50 14,888 +0.40(+1.25%)
Mar 01, 2005 30.30 32.60 30.10 32.10 40,522 +1.00(+3.22%)
Feb 28, 2005 31.40 31.80 30.20 31.10 13,530 -0.40(-1.27%)
Feb 25, 2005 29.60 31.60 29.60 31.50 18,803 +1.50(+5.00%)
Feb 24, 2005 30.70 30.80 29.60 30.00 4,088 -0.50(-1.64%)
Feb 23, 2005 30.60 30.90 29.20 30.50 6,710 +0.70(+2.35%)
Feb 22, 2005 31.40 31.60 29.50 29.80 13,143 -1.20(-3.87%)
Feb 18, 2005 30.00 31.50 29.80 31.00 43,376 +1.50(+5.08%)
Feb 17, 2005 30.00 31.80 29.50 29.50 11,414 -1.00(-3.28%)
Feb 16, 2005 26.50 31.80 26.10 30.50 95,610 +3.80(+14.23%)
Feb 15, 2005 26.20 27.20 26.00 26.70 17,025 +0.30(+1.14%)
Feb 14, 2005 26.70 27.60 26.10 26.40 5,466 -1.00(-3.65%)
Feb 11, 2005 26.10 27.80 26.00 27.40 21,697 +0.60(+2.24%)
Feb 10, 2005 28.30 29.70 26.20 26.80 31,334 -1.30(-4.63%)
Feb 09, 2005 28.80 29.90 28.10 28.10 8,423 -1.40(-4.75%)
Feb 08, 2005 29.20 30.00 28.32 29.50 13,071 +0.10(+0.34%)
Feb 07, 2005 30.00 30.00 28.60 29.40 11,579 -0.40(-1.34%)
Feb 04, 2005 28.20 30.30 27.70 29.80 26,307 +2.20(+7.97%)
Feb 03, 2005 27.80 27.80 26.50 27.60 6,672 -0.10(-0.36%)
Feb 02, 2005 28.40 28.40 27.40 27.70 32,080 -0.70(-2.46%)
Feb 01, 2005 27.50 28.40 27.00 28.40 7,373 +0.70(+2.53%)
Jan 31, 2005 27.50 27.90 27.00 27.70 3,844 +0.50(+1.84%)
Jan 28, 2005 29.50 29.50 27.00 27.20 4,555 -0.90(-3.20%)
Jan 27, 2005 28.20 28.70 26.10 28.10 12,115 +0.10(+0.36%)
Jan 26, 2005 29.90 29.90 28.00 28.00 3,711 +0.20(+0.72%)
Jan 25, 2005 29.50 30.20 27.60 27.80 7,140 -0.50(-1.77%)
Jan 24, 2005 28.40 29.00 26.50 28.30 10,870 +0.90(+3.28%)
Jan 21, 2005 27.30 27.80 26.10 27.40 15,436 +0.00(+0.00%)
Jan 20, 2005 29.60 29.60 27.30 27.40 8,498 -1.40(-4.86%)
Jan 19, 2005 29.70 30.90 28.30 28.80 7,902 -1.80(-5.88%)
Jan 18, 2005 30.00 31.10 29.80 30.60 7,183 +0.00(+0.00%)
Jan 14, 2005 30.00 31.00 28.21 30.60 16,206 +1.30(+4.44%)
Jan 13, 2005 29.89 30.00 28.80 29.30 9,672 -0.20(-0.68%)
Jan 12, 2005 30.00 30.20 28.40 29.50 17,526 +0.20(+0.68%)
Jan 11, 2005 30.00 30.00 28.50 29.30 5,997 -0.20(-0.68%)
Jan 10, 2005 30.50 30.50 29.00 29.50 23,886 -0.50(-1.67%)
Jan 07, 2005 30.10 31.60 28.50 30.00 26,143 +0.50(+1.69%)
Jan 06, 2005 27.60 31.70 27.50 29.50 9,348 +1.90(+6.88%)
Jan 05, 2005 29.40 29.70 26.20 27.60 89,867 -2.80(-9.21%)
Jan 04, 2005 30.10 31.20 29.70 30.40 25,417 -0.80(-2.56%)
Jan 03, 2005 32.60 33.00 31.00 31.20 15,260 -1.60(-4.88%)
Dec 31, 2004 33.00 33.60 31.60 32.80 9,640 -0.50(-1.50%)
Dec 30, 2004 33.70 34.00 32.20 33.30 11,100 +0.30(+0.91%)
Dec 29, 2004 33.80 34.10 32.80 33.00 7,780 -0.30(-0.90%)
Dec 28, 2004 33.80 33.80 32.10 33.30 11,890 +1.20(+3.74%)
Dec 27, 2004 31.60 33.90 31.30 32.10 11,830 +0.80(+2.56%)
Dec 23, 2004 32.50 33.50 31.00 31.30 31,010 -1.50(-4.57%)
Dec 22, 2004 33.00 33.50 31.70 32.80 7,410 +0.49(+1.52%)
Dec 21, 2004 31.00 33.10 30.50 32.31 24,490 +0.81(+2.57%)
Dec 20, 2004 34.90 34.90 31.00 31.50 24,230 -0.50(-1.56%)
Dec 17, 2004 31.80 32.40 30.50 32.00 15,930 +0.50(+1.59%)
Dec 16, 2004 31.00 33.00 29.50 31.50 24,380 -0.60(-1.87%)
Dec 15, 2004 34.50 34.50 30.80 32.10 69,390 -2.40(-6.96%)
Dec 14, 2004 32.80 36.40 32.80 34.50 24,870 +1.10(+3.29%)
Dec 13, 2004 33.30 34.00 31.80 33.40 21,720 +1.30(+4.05%)
Dec 10, 2004 31.80 33.80 30.50 32.10 45,300 +0.50(+1.58%)
Dec 09, 2004 30.10 31.60 30.00 31.60 16,160 +0.80(+2.60%)
Dec 08, 2004 30.80 31.40 29.80 30.80 33,470 +0.79(+2.63%)
Dec 07, 2004 29.90 30.80 29.30 30.01 32,340 +0.41(+1.39%)
Dec 06, 2004 26.90 29.70 26.90 29.60 38,370 +2.00(+7.25%)
Dec 03, 2004 29.00 29.90 27.20 27.60 62,340 -0.50(-1.78%)
Dec 02, 2004 25.90 28.80 25.50 28.10 51,090 +3.20(+12.85%)
Dec 01, 2004 23.00 25.50 22.90 24.90 37,280 +2.50(+11.16%)
Nov 30, 2004 23.00 23.30 22.40 22.40 82,800 -0.60(-2.61%)
Nov 29, 2004 23.50 23.80 22.50 23.00 48,370 -0.20(-0.86%)
Nov 26, 2004 23.50 23.61 23.20 23.20 16,830 -0.30(-1.28%)
Nov 24, 2004 23.40 23.90 23.00 23.50 17,710 +0.50(+2.17%)
Nov 23, 2004 22.50 23.60 21.30 23.00 60,790 +0.70(+3.14%)
Nov 22, 2004 19.70 22.36 19.70 22.30 22,850 +1.50(+7.21%)
Nov 19, 2004 21.80 21.80 20.80 20.80 49,680 -1.00(-4.59%)
Nov 18, 2004 21.70 22.10 21.10 21.80 50,400 +0.30(+1.40%)
Nov 17, 2004 20.20 21.50 20.00 21.50 76,230 +0.60(+2.87%)
Nov 16, 2004 21.70 22.50 20.70 20.90 51,500 -1.60(-7.11%)
Nov 15, 2004 24.50 24.50 21.50 22.50 39,800 -1.60(-6.64%)
Nov 12, 2004 23.50 25.20 23.50 24.10 95,680 +0.00(+0.00%)
Nov 11, 2004 20.40 24.10 19.80 24.10 63,070 +3.60(+17.56%)
Nov 10, 2004 18.60 20.70 18.60 20.50 24,770 +1.20(+6.22%)
Nov 09, 2004 17.70 19.30 17.70 19.30 13,840 +1.20(+6.63%)
Nov 08, 2004 17.50 18.50 17.50 18.10 17,150 -0.40(-2.16%)
Nov 05, 2004 19.00 19.00 17.50 18.50 68,220 -0.20(-1.07%)
Nov 04, 2004 18.70 19.00 17.00 18.70 53,610 -0.40(-2.09%)
Nov 03, 2004 18.60 20.00 18.60 19.10 30,120 +0.60(+3.24%)
Nov 02, 2004 17.00 20.30 17.00 18.50 59,600 +1.00(+5.71%)
Nov 01, 2004 18.40 18.40 17.00 17.50 18,190 -0.70(-3.85%)
Oct 29, 2004 18.30 18.90 17.80 18.20 23,450 -0.70(-3.70%)
Oct 28, 2004 19.00 19.00 16.60 18.90 24,910 +0.70(+3.85%)
Oct 27, 2004 16.00 18.60 16.00 18.20 48,300 +1.20(+7.06%)
Oct 26, 2004 17.90 17.90 15.50 17.00 24,040 +0.90(+5.59%)
Oct 25, 2004 15.90 17.20 15.60 16.10 33,730 +0.30(+1.90%)
Oct 22, 2004 15.10 15.80 14.70 15.80 62,760 +0.80(+5.33%)
Oct 21, 2004 15.00 15.00 14.70 15.00 15,750 +0.00(+0.00%)
Oct 20, 2004 14.80 15.00 14.40 15.00 5,430 +0.20(+1.35%)
Oct 19, 2004 15.00 15.00 14.50 14.80 12,980 -0.20(-1.33%)
Oct 18, 2004 14.90 15.00 14.50 15.00 5,710 +0.50(+3.45%)
Oct 15, 2004 14.90 15.10 14.40 14.50 36,090 -0.40(-2.68%)
Oct 14, 2004 14.50 15.00 14.50 14.90 11,250 +0.10(+0.68%)
Oct 13, 2004 14.60 15.10 14.60 14.80 12,540 -0.20(-1.33%)
Oct 12, 2004 14.90 15.10 14.70 15.00 27,440 +0.00(+0.00%)
Oct 11, 2004 14.30 15.00 14.20 15.00 6,210 +0.50(+3.45%)
Oct 08, 2004 13.90 15.00 13.90 14.50 19,860 -0.20(-1.36%)
Oct 07, 2004 14.70 15.00 14.10 14.70 25,020 +0.00(+0.00%)
Oct 06, 2004 15.20 15.20 14.70 14.70 24,240 -0.10(-0.68%)
Oct 05, 2004 14.50 15.00 14.50 14.80 39,080 -0.20(-1.33%)
Oct 04, 2004 14.10 15.00 13.90 15.00 34,610 +0.90(+6.38%)
Oct 01, 2004 14.00 14.40 13.70 14.10 235,510 +0.10(+0.71%)
Sep 30, 2004 15.00 15.00 13.20 14.00 36,740 +0.00(+0.00%)
Sep 29, 2004 15.10 15.40 13.60 14.00 37,560 -1.00(-6.67%)
Sep 28, 2004 15.60 15.60 14.69 15.00 14,080 +0.00(+0.00%)
Sep 27, 2004 14.50 15.40 14.30 15.00 212,250 +0.40(+2.74%)
Sep 24, 2004 15.00 15.10 14.40 14.60 94,410 -0.20(-1.35%)
Sep 23, 2004 14.70 15.50 14.70 14.80 17,160 -0.50(-3.27%)
Sep 22, 2004 15.00 15.60 15.00 15.30 33,470 -0.10(-0.65%)
Sep 21, 2004 15.50 15.60 14.99 15.40 80,220 +0.10(+0.65%)
Sep 20, 2004 15.70 15.90 14.80 15.30 18,300 -0.20(-1.29%)
Sep 17, 2004 15.10 17.10 14.79 15.50 33,100 +0.00(+0.00%)
Sep 16, 2004 16.00 16.00 15.50 15.50 50,960 -0.10(-0.64%)
Sep 15, 2004 15.90 16.80 15.30 15.60 73,620 -0.40(-2.50%)
Sep 14, 2004 16.00 16.70 15.30 16.00 23,800 +0.10(+0.63%)
Sep 13, 2004 15.40 16.10 15.00 15.90 51,410 +0.50(+3.25%)
Sep 10, 2004 15.90 15.90 14.30 15.40 15,300 +0.70(+4.76%)
Sep 09, 2004 15.80 15.90 14.70 14.70 8,640 -0.50(-3.29%)
Sep 08, 2004 16.00 16.60 15.20 15.20 15,410 -0.80(-5.00%)
Sep 07, 2004 15.80 16.40 15.30 16.00 27,820 +0.20(+1.27%)
Sep 03, 2004 15.90 15.90 15.20 15.80 3,450 +0.50(+3.27%)
Sep 02, 2004 16.10 16.50 15.00 15.30 6,330 -0.20(-1.29%)
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.