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

Optical Cable Corp (NQ: OCC )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
May 31, 2005 4.211 4.238 4.065 4.083 4,557 -0.07(-1.76%)
May 27, 2005 4.202 4.202 4.074 4.156 1,133 +0.04(+0.89%)
May 26, 2005 4.165 4.165 4.083 4.120 10,136 -0.05(-1.10%)
May 25, 2005 4.165 4.165 4.120 4.165 4,068 +0.05(+1.11%)
May 24, 2005 4.083 4.165 4.083 4.120 9,394 -0.04(-0.88%)
May 23, 2005 4.165 4.165 4.083 4.156 8,538 -0.01(-0.22%)
May 20, 2005 4.184 4.239 4.083 4.165 6,827 -0.01(-0.22%)
May 19, 2005 4.120 4.248 4.074 4.175 10,814 +0.07(+1.79%)
May 18, 2005 4.074 4.222 4.074 4.101 11,469 -0.06(-1.54%)
May 17, 2005 4.028 4.165 4.028 4.165 4,513 +0.00(+0.00%)
May 16, 2005 4.165 4.165 4.120 4.165 36,655 +0.05(+1.11%)
May 13, 2005 4.165 4.165 4.001 4.120 29,568 +0.05(+1.12%)
May 12, 2005 4.120 4.120 3.982 4.074 13,900 -0.09(-2.20%)
May 11, 2005 4.120 4.165 4.101 4.165 5,011 +0.00(+0.00%)
May 10, 2005 4.165 4.165 4.120 4.165 3,468 +0.05(+1.11%)
May 09, 2005 4.165 4.165 4.056 4.120 3,014 -0.05(-1.10%)
May 06, 2005 4.120 4.165 4.120 4.165 8,350 +0.00(+0.00%)
May 05, 2005 4.120 4.165 4.120 4.165 901 +0.00(+0.00%)
May 04, 2005 4.165 4.165 4.074 4.165 7,908 +0.01(+0.22%)
May 03, 2005 4.121 4.156 3.982 4.156 16,061 +0.04(+0.89%)
May 02, 2005 4.120 4.165 4.120 4.120 3,613 -0.05(-1.10%)
Apr 29, 2005 4.211 4.211 4.165 4.165 2,411 +0.03(+0.66%)
Apr 28, 2005 4.330 4.373 3.900 4.138 26,763 -0.21(-4.84%)
Apr 27, 2005 4.431 4.449 4.321 4.348 11,170 -0.18(-4.04%)
Apr 26, 2005 4.413 4.577 4.413 4.532 3,374 +0.08(+1.83%)
Apr 25, 2005 4.671 4.678 4.403 4.450 8,750 -0.22(-4.69%)
Apr 22, 2005 4.467 4.669 4.467 4.669 15,751 +0.09(+2.00%)
Apr 21, 2005 4.586 4.614 4.467 4.577 7,837 -0.04(-0.79%)
Apr 20, 2005 4.577 4.614 4.448 4.614 13,894 -0.02(-0.40%)
Apr 19, 2005 4.586 4.715 4.522 4.632 8,720 +0.05(+1.20%)
Apr 18, 2005 4.577 4.596 4.440 4.577 12,209 +0.00(+0.00%)
Apr 15, 2005 4.596 4.623 4.513 4.577 5,519 +0.05(+1.21%)
Apr 14, 2005 4.431 4.559 4.422 4.522 13,729 -0.19(-4.08%)
Apr 13, 2005 4.541 4.715 4.532 4.715 3,322 +0.15(+3.21%)
Apr 12, 2005 4.623 4.733 4.532 4.568 8,421 -0.17(-3.67%)
Apr 11, 2005 4.632 4.870 4.632 4.742 5,788 +0.03(+0.58%)
Apr 08, 2005 4.669 4.834 4.669 4.715 7,345 -0.17(-3.56%)
Apr 07, 2005 4.907 4.907 4.669 4.889 6,366 +0.16(+3.49%)
Apr 06, 2005 4.724 4.797 4.715 4.724 1,512 -0.05(-1.15%)
Apr 05, 2005 4.760 4.989 4.669 4.779 6,422 -0.22(-4.40%)
Apr 04, 2005 4.733 4.998 4.733 4.998 6,359 +0.21(+4.40%)
Apr 01, 2005 4.916 4.934 4.623 4.788 4,396 +0.04(+0.77%)
Mar 31, 2005 4.852 4.934 4.577 4.751 19,201 -0.17(-3.53%)
Mar 30, 2005 4.669 4.934 4.669 4.925 20,836 +0.27(+5.70%)
Mar 29, 2005 4.623 4.705 4.623 4.660 5,889 +0.01(+0.20%)
Mar 28, 2005 4.623 4.806 4.623 4.651 24,468 +0.07(+1.44%)
Mar 24, 2005 4.532 4.788 4.532 4.585 15,340 +0.06(+1.38%)
Mar 23, 2005 4.358 4.522 4.294 4.522 22,326 +0.18(+4.22%)
Mar 22, 2005 4.385 4.394 4.330 4.339 14,227 -0.10(-2.27%)
Mar 21, 2005 4.367 4.486 4.367 4.440 6,895 +0.05(+1.25%)
Mar 18, 2005 4.330 4.385 4.303 4.385 9,656 -0.02(-0.42%)
Mar 17, 2005 4.486 4.486 4.348 4.403 29,859 -0.08(-1.84%)
Mar 16, 2005 4.348 4.532 4.348 4.486 17,204 +0.06(+1.43%)
Mar 15, 2005 4.550 4.550 4.413 4.423 25,873 +0.11(+2.57%)
Mar 14, 2005 4.339 4.477 4.307 4.312 8,847 -0.09(-2.08%)
Mar 11, 2005 4.513 4.513 4.339 4.403 5,547 -0.06(-1.43%)
Mar 10, 2005 4.394 4.477 4.284 4.467 15,915 -0.01(-0.20%)
Mar 09, 2005 4.376 4.486 4.376 4.477 4,875 -0.01(-0.20%)
Mar 08, 2005 4.220 4.486 4.220 4.486 15,459 +0.14(+3.16%)
Mar 07, 2005 4.312 4.461 4.220 4.348 9,940 +0.04(+0.85%)
Mar 04, 2005 4.287 4.449 4.276 4.312 9,217 -0.12(-2.69%)
Mar 03, 2005 4.402 4.477 4.185 4.431 16,176 -0.05(-1.14%)
Mar 02, 2005 4.422 4.486 4.422 4.482 7,952 -0.04(-0.89%)
Mar 01, 2005 4.358 4.522 4.257 4.522 19,008 +0.04(+0.82%)
Feb 28, 2005 4.486 4.559 4.348 4.486 5,842 -0.01(-0.20%)
Feb 25, 2005 4.522 4.532 4.403 4.495 16,794 -0.08(-1.78%)
Feb 24, 2005 4.669 4.678 4.568 4.576 3,356 -0.20(-4.12%)
Feb 23, 2005 4.651 4.773 4.623 4.773 2,589 +0.03(+0.66%)
Feb 22, 2005 4.577 4.797 4.568 4.742 5,069 +0.07(+1.57%)
Feb 18, 2005 4.641 4.669 4.559 4.669 4,423 -0.05(-0.97%)
Feb 17, 2005 4.678 4.742 4.513 4.715 10,745 -0.14(-2.83%)
Feb 16, 2005 4.925 4.925 4.605 4.852 14,282 +0.04(+0.78%)
Feb 15, 2005 4.770 4.869 4.716 4.814 4,740 -0.03(-0.59%)
Feb 14, 2005 4.577 4.998 4.559 4.843 17,861 +0.23(+4.98%)
Feb 11, 2005 4.541 4.613 4.541 4.613 3,754 +0.01(+0.18%)
Feb 10, 2005 4.541 4.605 4.541 4.605 3,167 +0.01(+0.24%)
Feb 09, 2005 4.541 4.614 4.532 4.594 4,178 +0.01(+0.18%)
Feb 08, 2005 4.577 4.586 4.541 4.586 6,089 -0.04(-0.81%)
Feb 07, 2005 4.577 4.623 4.577 4.623 2,834 +0.01(+0.20%)
Feb 04, 2005 4.541 4.614 4.541 4.614 3,331 +0.07(+1.61%)
Feb 03, 2005 4.696 4.696 4.541 4.541 7,427 -0.11(-2.36%)
Feb 02, 2005 4.669 4.687 4.559 4.651 23,869 +0.00(+0.00%)
Feb 01, 2005 4.715 4.715 4.577 4.651 3,482 +0.07(+1.60%)
Jan 31, 2005 4.559 4.651 4.541 4.577 16,767 +0.00(+0.00%)
Jan 28, 2005 4.541 4.623 4.532 4.577 4,541 +0.08(+1.83%)
Jan 27, 2005 4.623 4.623 4.486 4.495 12,677 -0.09(-2.00%)
Jan 26, 2005 4.760 4.760 4.504 4.586 4,620 -0.03(-0.58%)
Jan 25, 2005 4.596 4.678 4.577 4.613 2,730 -0.01(-0.22%)
Jan 24, 2005 4.760 4.760 4.614 4.623 4,014 -0.11(-2.32%)
Jan 21, 2005 4.577 4.742 4.577 4.733 5,627 +0.16(+3.40%)
Jan 20, 2005 4.449 4.669 4.449 4.577 13,476 +0.13(+2.88%)
Jan 19, 2005 4.596 4.596 4.413 4.449 37,986 -0.18(-3.95%)
Jan 18, 2005 4.852 4.962 4.623 4.632 24,769 -0.23(-4.71%)
Jan 14, 2005 4.779 4.971 4.760 4.861 37,521 +0.06(+1.34%)
Jan 13, 2005 5.052 5.052 4.797 4.797 10,366 -0.16(-3.14%)
Jan 12, 2005 4.861 5.063 4.861 4.953 13,967 +0.01(+0.19%)
Jan 11, 2005 5.282 5.282 4.705 4.944 60,903 -0.31(-5.92%)
Jan 10, 2005 4.696 5.310 4.696 5.255 66,933 +0.41(+8.51%)
Jan 07, 2005 4.889 5.008 4.843 4.843 14,699 -0.17(-3.47%)
Jan 06, 2005 5.127 5.182 4.899 5.017 12,240 -0.16(-3.01%)
Jan 05, 2005 5.035 5.172 5.035 5.172 4,587 +0.13(+2.56%)
Jan 04, 2005 5.200 5.310 4.971 5.043 36,942 -0.16(-3.01%)
Jan 03, 2005 5.264 5.264 5.200 5.200 8,356 -0.01(-0.14%)
Dec 31, 2004 5.182 5.255 5.154 5.207 15,204 -0.08(-1.42%)
Dec 30, 2004 5.291 5.310 5.218 5.282 19,334 -0.04(-0.67%)
Dec 29, 2004 5.291 5.465 5.291 5.318 15,620 -0.02(-0.34%)
Dec 28, 2004 5.392 5.392 5.291 5.336 8,847 -0.01(-0.19%)
Dec 27, 2004 5.420 5.420 5.291 5.346 16,494 +0.12(+2.28%)
Dec 23, 2004 5.108 5.374 5.108 5.227 19,662 +0.06(+1.24%)
Dec 22, 2004 5.127 5.584 5.108 5.163 56,583 -0.02(-0.35%)
Dec 21, 2004 5.136 5.191 5.136 5.182 5,898 +0.04(+0.71%)
Dec 20, 2004 5.438 5.438 5.136 5.145 22,502 -0.01(-0.18%)
Dec 17, 2004 5.465 5.465 5.154 5.154 6,444 -0.15(-2.76%)
Dec 16, 2004 5.108 5.310 5.108 5.301 23,922 +0.04(+0.71%)
Dec 15, 2004 5.319 5.327 5.108 5.263 43,693 -0.14(-2.56%)
Dec 14, 2004 5.832 5.832 5.374 5.401 35,173 -0.29(-5.14%)
Dec 13, 2004 5.035 6.015 5.035 5.694 163,413 +0.73(+14.76%)
Dec 10, 2004 4.962 5.026 4.962 4.962 9,612 +0.02(+0.37%)
Dec 09, 2004 4.852 5.008 4.852 4.944 12,671 +0.12(+2.47%)
Dec 08, 2004 4.806 4.825 4.806 4.825 10,158 +0.03(+0.57%)
Dec 07, 2004 4.825 4.944 4.788 4.797 13,326 -0.16(-3.14%)
Dec 06, 2004 4.715 4.971 4.715 4.953 9,066 -0.07(-1.46%)
Dec 03, 2004 5.081 5.163 4.989 5.026 7,974 -0.05(-1.08%)
Dec 02, 2004 4.944 5.172 4.944 5.081 16,931 +0.09(+1.83%)
Dec 01, 2004 4.715 5.008 4.715 4.989 14,528 +0.03(+0.55%)
Nov 30, 2004 4.815 5.035 4.815 4.962 10,704 +0.03(+0.56%)
Nov 29, 2004 4.770 5.026 4.669 4.934 15,948 -0.09(-1.82%)
Nov 26, 2004 4.852 5.026 4.852 5.026 1,856 +0.02(+0.37%)
Nov 24, 2004 4.953 5.035 4.889 5.008 29,274 -0.01(-0.16%)
Nov 23, 2004 4.770 5.117 4.770 5.016 10,704 -0.00(-0.02%)
Nov 22, 2004 4.989 5.035 4.953 5.017 4,150 +0.00(+0.00%)
Nov 19, 2004 4.962 5.080 4.953 5.017 17,805 -0.10(-1.97%)
Nov 18, 2004 4.916 5.117 4.915 5.117 7,100 +0.21(+4.29%)
Nov 17, 2004 4.788 5.192 4.788 4.907 17,914 -0.21(-4.10%)
Nov 16, 2004 4.944 5.218 4.834 5.117 5,024 -0.08(-1.60%)
Nov 15, 2004 4.925 5.209 4.925 5.200 28,946 +0.21(+4.24%)
Nov 12, 2004 4.751 5.035 4.751 4.988 19,115 +0.22(+4.59%)
Nov 11, 2004 4.641 4.779 4.641 4.770 15,511 +0.17(+3.78%)
Nov 10, 2004 4.659 4.660 4.376 4.596 13,435 +0.16(+3.51%)
Nov 09, 2004 4.184 4.440 4.184 4.440 11,688 +0.11(+2.56%)
Nov 08, 2004 4.294 4.348 4.239 4.329 5,133 +0.05(+1.07%)
Nov 05, 2004 4.422 4.568 4.239 4.283 17,477 -0.01(-0.23%)
Nov 04, 2004 4.312 4.339 4.220 4.294 11,360 +0.12(+2.85%)
Nov 03, 2004 4.165 4.257 4.093 4.175 5,680 +0.01(+0.22%)
Nov 02, 2004 4.083 4.394 4.074 4.165 26,434 +0.00(+0.00%)
Nov 01, 2004 4.275 4.275 4.165 4.165 15,292 -0.04(-0.87%)
Oct 29, 2004 4.120 4.202 4.120 4.202 21,628 +0.08(+2.00%)
Oct 28, 2004 4.037 4.175 4.028 4.120 7,209 -0.07(-1.75%)
Oct 27, 2004 4.046 4.193 4.028 4.193 3,386 +0.14(+3.39%)
Oct 26, 2004 4.120 4.120 4.056 4.056 3,495 -0.06(-1.56%)
Oct 25, 2004 4.110 4.120 4.037 4.120 2,949 +0.08(+2.04%)
Oct 22, 2004 4.074 4.074 4.037 4.037 5,789 -0.13(-3.08%)
Oct 21, 2004 4.165 4.266 4.028 4.165 10,923 +0.00(+0.00%)
Oct 20, 2004 4.120 4.202 4.120 4.165 14,418 +0.01(+0.22%)
Oct 19, 2004 4.138 4.211 4.138 4.156 10,486 +0.05(+1.34%)
Oct 18, 2004 3.955 4.211 3.955 4.101 12,452 +0.07(+1.82%)
Oct 15, 2004 4.065 4.065 4.028 4.028 6,226 +0.00(+0.00%)
Oct 14, 2004 3.872 4.028 3.872 4.028 5,243 +0.00(+0.00%)
Oct 13, 2004 4.073 4.074 3.955 4.028 8,083 -0.10(-2.44%)
Oct 12, 2004 4.120 4.129 4.110 4.129 1,747 +0.05(+1.35%)
Oct 11, 2004 4.037 4.304 4.037 4.074 10,704 -0.01(-0.22%)
Oct 08, 2004 4.156 4.156 3.891 4.083 19,115 +0.15(+3.72%)
Oct 07, 2004 4.312 4.312 3.790 3.937 14,091 -0.31(-7.31%)
Oct 06, 2004 4.220 4.321 4.175 4.247 3,713 -0.03(-0.64%)
Oct 05, 2004 4.257 4.303 4.230 4.274 3,932 -0.04(-0.87%)
Oct 04, 2004 4.348 4.348 4.303 4.312 12,124 +0.16(+3.97%)
Oct 01, 2004 4.074 4.220 4.074 4.147 5,570 -0.02(-0.44%)
Sep 30, 2004 4.037 4.175 4.037 4.165 9,175 +0.16(+3.88%)
Sep 29, 2004 3.937 4.028 3.937 4.010 2,949 +0.10(+2.58%)
Sep 28, 2004 3.863 3.973 3.863 3.909 3,277 +0.10(+2.64%)
Sep 27, 2004 3.460 3.927 3.460 3.808 10,704 +0.14(+3.74%)
Sep 24, 2004 4.046 4.211 3.460 3.671 23,376 -0.27(-6.77%)
Sep 23, 2004 4.028 4.110 3.918 3.937 10,595 -0.09(-2.25%)
Sep 22, 2004 4.120 4.248 4.028 4.028 19,225 -0.20(-4.76%)
Sep 21, 2004 4.294 4.294 4.110 4.229 6,226 -0.06(-1.49%)
Sep 20, 2004 4.257 4.303 4.157 4.294 1,420 +0.08(+1.96%)
Sep 17, 2004 4.120 4.257 4.120 4.211 8,192 -0.01(-0.22%)
Sep 16, 2004 4.175 4.284 4.165 4.220 8,411 +0.04(+0.88%)
Sep 15, 2004 4.211 4.339 4.101 4.184 15,401 -0.07(-1.72%)
Sep 14, 2004 4.165 4.577 4.101 4.257 36,047 +0.16(+4.03%)
Sep 13, 2004 3.845 4.101 3.836 4.092 41,399 +0.27(+6.94%)
Sep 10, 2004 3.836 3.836 3.671 3.827 26,848 +0.10(+2.70%)
Sep 09, 2004 3.662 3.808 3.570 3.726 51,776 +0.29(+8.53%)
Sep 08, 2004 3.543 3.570 3.360 3.433 23,004 -0.08(-2.34%)
Sep 07, 2004 3.396 3.515 3.268 3.515 36,265 +0.05(+1.32%)
Sep 03, 2004 3.113 3.570 3.049 3.470 48,172 +0.31(+9.86%)
Sep 02, 2004 3.186 3.186 3.076 3.158 11,469 -0.05(-1.43%)
Sep 01, 2004 3.094 3.213 3.094 3.204 10,049 +0.15(+4.79%)
Aug 31, 2004 3.030 3.204 3.021 3.058 10,704 +0.03(+0.91%)
Aug 30, 2004 3.113 3.122 3.021 3.030 32,223 -0.10(-3.22%)
Aug 27, 2004 3.250 3.250 3.113 3.131 9,284 -0.07(-2.29%)
Aug 26, 2004 3.240 3.250 3.140 3.204 4,806 -0.04(-1.10%)
Aug 25, 2004 3.296 3.387 3.113 3.240 25,451 -0.11(-3.31%)
Aug 24, 2004 3.369 3.525 3.351 3.351 9,066 -0.01(-0.27%)
Aug 23, 2004 3.561 3.561 3.360 3.360 27,636 -0.08(-2.42%)
Aug 20, 2004 3.552 3.561 3.424 3.443 20,754 -0.11(-3.07%)
Aug 19, 2004 3.479 3.552 3.479 3.552 9,612 +0.03(+0.78%)
Aug 18, 2004 3.506 3.525 3.479 3.525 7,880 +0.02(+0.52%)
Aug 17, 2004 3.387 3.561 3.387 3.506 6,226 -0.02(-0.52%)
Aug 16, 2004 3.396 3.555 3.396 3.525 7,100 +0.04(+1.05%)
Aug 13, 2004 3.607 3.607 3.479 3.488 10,814 -0.06(-1.58%)
Aug 12, 2004 3.546 3.607 3.488 3.544 15,729 -0.03(-0.74%)
Aug 11, 2004 3.415 3.570 3.415 3.570 6,444 -0.05(-1.27%)
Aug 10, 2004 3.616 3.662 3.570 3.616 14,309 -0.02(-0.50%)
Aug 09, 2004 3.799 3.799 3.607 3.634 15,074 -0.22(-5.68%)
Aug 06, 2004 3.891 4.010 3.799 3.853 50,138 -0.13(-3.24%)
Aug 05, 2004 3.900 3.991 3.900 3.982 14,200 -0.01(-0.23%)
Aug 04, 2004 3.845 4.001 3.845 3.991 10,814 +0.05(+1.40%)
Aug 03, 2004 3.909 4.120 3.891 3.937 47,358 +0.05(+1.18%)
Aug 02, 2004 3.929 3.929 3.799 3.891 3,823 +0.01(+0.24%)
Jul 30, 2004 3.827 3.927 3.817 3.882 17,914 +0.07(+1.92%)
Jul 29, 2004 3.863 3.891 3.763 3.808 29,930 -0.04(-0.95%)
Jul 28, 2004 3.937 3.937 3.808 3.845 9,831 -0.09(-2.33%)
Jul 27, 2004 3.937 3.973 3.900 3.937 9,175 -0.01(-0.23%)
Jul 26, 2004 3.808 4.004 3.808 3.946 16,385 +0.02(+0.47%)
Jul 23, 2004 4.028 4.028 3.882 3.927 14,746 -0.11(-2.72%)
Jul 22, 2004 3.900 4.120 3.900 4.037 11,032 -0.05(-1.32%)
Jul 21, 2004 4.120 4.229 3.845 4.091 40,634 -0.09(-2.21%)
Jul 20, 2004 4.312 4.364 4.019 4.184 68,926 -0.13(-2.97%)
Jul 19, 2004 4.376 4.376 4.129 4.312 16,494 -0.01(-0.21%)
Jul 16, 2004 4.366 4.366 4.220 4.321 983 +0.06(+1.51%)
Jul 15, 2004 4.321 4.339 4.211 4.257 3,495 +0.05(+1.09%)
Jul 14, 2004 4.358 4.358 4.165 4.211 12,998 -0.15(-3.36%)
Jul 13, 2004 4.449 4.449 4.358 4.358 18,569 -0.18(-4.03%)
Jul 12, 2004 4.660 4.733 4.358 4.541 9,612 -0.25(-5.14%)
Jul 09, 2004 4.641 4.797 4.568 4.787 9,721 +0.06(+1.36%)
Jul 08, 2004 4.724 4.724 4.586 4.723 1,856 +0.01(+0.17%)
Jul 07, 2004 4.705 4.770 4.705 4.715 1,638 -0.07(-1.51%)
Jul 06, 2004 4.660 4.797 4.660 4.787 6,007 -0.09(-1.88%)
Jul 02, 2004 4.797 4.879 4.797 4.879 2,949 +0.10(+2.09%)
Jul 01, 2004 4.834 4.953 4.742 4.779 14,091 -0.05(-0.95%)
Jun 30, 2004 4.806 4.898 4.715 4.825 7,209 -0.08(-1.68%)
Jun 29, 2004 4.951 4.989 4.879 4.907 4,697 -0.08(-1.63%)
Jun 28, 2004 4.879 4.989 4.852 4.988 5,570 +0.09(+1.85%)
Jun 25, 2004 4.852 4.898 4.852 4.898 1,856 +0.07(+1.52%)
Jun 24, 2004 4.879 4.980 4.825 4.825 17,805 -0.13(-2.59%)
Jun 23, 2004 4.852 5.017 4.834 4.953 32,005 +0.15(+3.05%)
Jun 22, 2004 4.815 4.852 4.724 4.806 9,721 +0.01(+0.19%)
Jun 21, 2004 4.486 4.806 4.486 4.797 17,586 +0.29(+6.50%)
Jun 18, 2004 4.413 4.504 4.413 4.504 22,392 +0.00(+0.00%)
Jun 17, 2004 4.669 4.669 4.358 4.504 23,376 -0.22(-4.65%)
Jun 16, 2004 4.760 4.760 4.724 4.724 3,495 +0.00(+0.00%)
Jun 15, 2004 4.852 4.953 4.669 4.724 39,542 -0.11(-2.25%)
Jun 14, 2004 5.319 5.566 4.641 4.833 54,835 -0.66(-12.00%)
Jun 10, 2004 5.374 5.511 5.319 5.492 14,200 +0.11(+2.02%)
Jun 09, 2004 5.575 5.575 5.273 5.383 14,965 -0.09(-1.67%)
Jun 08, 2004 4.916 5.539 4.898 5.474 50,356 +0.62(+12.85%)
Jun 07, 2004 4.779 4.860 4.779 4.851 1,420 -0.02(-0.38%)
Jun 04, 2004 4.779 4.869 4.696 4.869 7,974 +0.01(+0.19%)
Jun 03, 2004 4.962 5.017 4.815 4.860 7,537 -0.14(-2.75%)
Jun 02, 2004 4.934 4.998 4.815 4.998 6,117 +0.11(+2.23%)
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.