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

Shoe Carnival Inc (NQ: SCVL )

36.21 +0.59 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2006 6.882 6.921 6.855 6.899 159,905 +0.01(+0.12%)
Mar 30, 2006 6.885 6.924 6.841 6.891 103,506 +0.02(+0.32%)
Mar 29, 2006 6.835 6.915 6.835 6.869 365,776 +0.07(+0.97%)
Mar 28, 2006 6.852 6.913 6.783 6.802 175,047 -0.09(-1.28%)
Mar 27, 2006 6.841 6.928 6.780 6.891 350,714 +0.03(+0.44%)
Mar 24, 2006 6.833 6.904 6.811 6.860 87,038 -0.02(-0.28%)
Mar 23, 2006 6.852 6.902 6.764 6.880 340,000 -0.02(-0.36%)
Mar 22, 2006 6.777 6.915 6.590 6.904 537,337 +0.07(+1.01%)
Mar 21, 2006 6.540 6.880 6.532 6.835 312,437 +0.21(+3.12%)
Mar 20, 2006 6.592 6.664 6.592 6.628 522,770 +0.00(+0.00%)
Mar 17, 2006 6.620 6.634 6.532 6.628 613,785 +0.04(+0.63%)
Mar 16, 2006 6.772 6.957 6.471 6.587 1,587,492 +0.34(+5.39%)
Mar 15, 2006 6.504 6.504 6.250 6.250 377,928 -0.20(-3.08%)
Mar 14, 2006 6.385 6.476 6.222 6.449 185,790 +0.10(+1.57%)
Mar 13, 2006 6.471 6.479 6.335 6.349 175,271 -0.07(-1.03%)
Mar 10, 2006 6.518 6.545 6.413 6.416 135,152 -0.11(-1.73%)
Mar 09, 2006 6.319 6.545 6.308 6.529 723,779 +0.25(+3.96%)
Mar 08, 2006 6.305 6.393 6.247 6.280 210,919 -0.06(-0.92%)
Mar 07, 2006 6.468 6.471 6.291 6.338 150,313 -0.07(-1.03%)
Mar 06, 2006 6.341 6.474 6.302 6.405 227,760 +0.11(+1.80%)
Mar 03, 2006 6.250 6.432 6.250 6.291 135,576 -0.00(-0.04%)
Mar 02, 2006 6.479 6.493 6.225 6.294 114,832 -0.17(-2.69%)
Mar 01, 2006 6.225 6.476 6.225 6.468 655,117 +0.26(+4.23%)
Feb 28, 2006 6.195 6.233 6.137 6.206 388,925 +0.01(+0.18%)
Feb 27, 2006 6.222 6.222 6.134 6.195 408,764 +0.03(+0.54%)
Feb 24, 2006 6.162 6.205 6.115 6.162 129,699 -0.02(-0.40%)
Feb 23, 2006 6.173 6.247 6.065 6.186 1,004,864 +0.03(+0.49%)
Feb 22, 2006 6.070 6.156 6.037 6.156 163,504 +0.08(+1.36%)
Feb 21, 2006 6.167 6.231 6.073 6.073 159,756 -0.04(-0.59%)
Feb 17, 2006 6.173 6.175 6.106 6.109 216,676 -0.02(-0.36%)
Feb 16, 2006 6.073 6.192 5.993 6.131 946,858 +0.10(+1.60%)
Feb 15, 2006 6.148 6.162 6.021 6.034 455,516 -0.08(-1.31%)
Feb 14, 2006 6.159 6.173 6.115 6.115 542,080 -0.03(-0.45%)
Feb 13, 2006 6.184 6.250 6.084 6.142 369,966 -0.06(-0.98%)
Feb 10, 2006 6.327 6.333 6.192 6.203 140,135 -0.10(-1.66%)
Feb 09, 2006 6.316 6.341 6.242 6.308 152,971 +0.03(+0.53%)
Feb 08, 2006 6.294 6.297 6.222 6.275 314,751 -0.03(-0.44%)
Feb 07, 2006 6.355 6.393 6.219 6.302 314,288 -0.03(-0.52%)
Feb 06, 2006 6.385 6.385 6.090 6.335 274,422 -0.02(-0.30%)
Feb 03, 2006 6.507 6.556 6.352 6.355 117,892 -0.19(-2.91%)
Feb 02, 2006 6.623 6.863 6.399 6.545 227,629 -0.08(-1.17%)
Feb 01, 2006 6.612 6.645 6.554 6.623 310,634 +0.01(+0.17%)
Jan 31, 2006 6.474 6.683 6.446 6.612 569,972 +0.10(+1.48%)
Jan 30, 2006 6.300 6.628 6.286 6.515 250,463 +0.22(+3.42%)
Jan 27, 2006 6.037 6.393 5.938 6.300 580,972 +0.26(+4.35%)
Jan 26, 2006 5.753 6.120 5.728 6.037 269,508 +0.31(+5.45%)
Jan 25, 2006 5.736 5.753 5.675 5.725 94,729 -0.02(-0.34%)
Jan 24, 2006 5.780 5.833 5.711 5.744 152,141 +0.01(+0.14%)
Jan 23, 2006 5.524 5.783 5.485 5.736 148,470 +0.26(+4.74%)
Jan 20, 2006 5.827 5.827 5.454 5.477 292,689 -0.31(-5.39%)
Jan 19, 2006 5.675 5.816 5.659 5.789 151,902 +0.12(+2.04%)
Jan 18, 2006 5.789 5.858 5.640 5.673 170,467 -0.21(-3.52%)
Jan 17, 2006 5.938 5.949 5.750 5.880 101,739 -0.06(-1.02%)
Jan 13, 2006 6.037 6.040 5.921 5.941 73,478 -0.11(-1.87%)
Jan 12, 2006 6.200 6.200 6.051 6.054 206,389 -0.12(-1.88%)
Jan 11, 2006 6.211 6.255 6.010 6.170 378,804 -0.07(-1.11%)
Jan 10, 2006 5.943 6.324 5.814 6.239 379,286 +0.25(+4.20%)
Jan 09, 2006 6.079 6.079 5.938 5.988 192,069 -0.04(-0.73%)
Jan 06, 2006 5.935 6.095 5.869 6.032 377,541 +0.26(+4.55%)
Jan 05, 2006 5.816 5.971 5.739 5.769 426,169 -0.11(-1.83%)
Jan 04, 2006 6.076 6.123 5.877 5.877 828,115 -0.19(-3.05%)
Jan 03, 2006 6.062 6.253 6.007 6.062 366,001 +0.01(+0.14%)
Dec 30, 2005 5.907 6.054 5.855 6.054 168,269 +0.11(+1.81%)
Dec 29, 2005 5.924 6.010 5.838 5.946 105,204 +0.01(+0.14%)
Dec 28, 2005 5.935 6.029 5.775 5.938 278,083 +0.05(+0.80%)
Dec 27, 2005 5.979 5.979 5.833 5.891 83,280 -0.09(-1.43%)
Dec 23, 2005 5.907 6.012 5.879 5.976 63,593 +0.04(+0.60%)
Dec 22, 2005 6.021 6.040 5.855 5.941 266,579 +0.02(+0.42%)
Dec 21, 2005 6.051 6.081 5.907 5.916 219,725 -0.14(-2.24%)
Dec 20, 2005 6.079 6.104 5.979 6.051 192,630 +0.03(+0.46%)
Dec 19, 2005 6.186 6.228 5.916 6.023 392,296 -0.26(-4.09%)
Dec 16, 2005 6.219 6.402 6.219 6.280 427,360 +0.05(+0.84%)
Dec 15, 2005 6.457 6.457 6.106 6.228 502,211 -0.23(-3.63%)
Dec 14, 2005 6.305 6.498 6.297 6.463 434,001 +0.19(+2.99%)
Dec 13, 2005 5.880 6.283 5.863 6.275 603,487 +0.38(+6.37%)
Dec 12, 2005 5.747 5.913 5.744 5.899 629,528 +0.13(+2.30%)
Dec 09, 2005 5.653 5.786 5.653 5.767 479,360 +0.03(+0.58%)
Dec 08, 2005 5.820 5.820 5.659 5.733 197,790 -0.03(-0.57%)
Dec 07, 2005 5.916 5.916 5.736 5.767 117,526 -0.11(-1.83%)
Dec 06, 2005 5.782 5.935 5.782 5.874 162,837 +0.10(+1.82%)
Dec 05, 2005 5.938 5.949 5.681 5.769 178,932 -0.21(-3.51%)
Dec 02, 2005 6.051 6.076 5.891 5.979 188,517 -0.01(-0.18%)
Dec 01, 2005 5.780 6.076 5.756 5.990 752,124 +0.33(+5.75%)
Nov 30, 2005 5.615 5.689 5.537 5.664 288,695 +0.10(+1.79%)
Nov 29, 2005 5.637 5.797 5.557 5.565 197,431 -0.01(-0.25%)
Nov 28, 2005 5.858 5.858 5.579 5.579 314,762 -0.25(-4.36%)
Nov 25, 2005 5.899 5.899 5.813 5.833 37,838 -0.03(-0.56%)
Nov 23, 2005 5.753 5.877 5.720 5.866 173,059 +0.09(+1.58%)
Nov 22, 2005 5.827 5.869 5.775 5.775 178,556 -0.01(-0.19%)
Nov 21, 2005 5.869 5.869 5.775 5.786 251,958 -0.06(-0.99%)
Nov 18, 2005 5.827 5.993 5.736 5.844 661,685 +0.27(+4.86%)
Nov 17, 2005 5.165 5.631 5.021 5.573 767,864 +0.38(+7.40%)
Nov 16, 2005 5.134 5.220 4.775 5.189 919,629 +0.09(+1.84%)
Nov 15, 2005 5.518 5.535 5.095 5.095 332,001 -0.44(-7.93%)
Nov 14, 2005 5.568 5.626 5.535 5.535 224,273 +0.02(+0.30%)
Nov 11, 2005 5.551 5.565 5.466 5.518 362,069 -0.05(-0.89%)
Nov 10, 2005 5.493 5.570 5.474 5.568 199,528 +0.07(+1.31%)
Nov 09, 2005 5.391 5.551 5.391 5.496 532,659 +0.10(+1.95%)
Nov 08, 2005 5.419 5.452 5.330 5.391 269,599 -0.09(-1.66%)
Nov 07, 2005 5.452 5.601 5.289 5.482 556,988 +0.14(+2.64%)
Nov 04, 2005 5.280 5.372 5.261 5.341 575,425 +0.09(+1.63%)
Nov 03, 2005 5.239 5.512 5.165 5.256 1,175,795 +0.23(+4.68%)
Nov 02, 2005 4.935 5.029 4.839 5.021 683,070 +0.35(+7.45%)
Nov 01, 2005 4.659 4.684 4.596 4.673 311,829 +0.05(+1.08%)
Oct 31, 2005 4.322 4.651 4.322 4.623 509,742 +0.33(+7.72%)
Oct 28, 2005 4.057 4.336 4.057 4.292 453,778 +0.23(+5.71%)
Oct 27, 2005 4.123 4.148 4.046 4.060 716,335 -0.05(-1.14%)
Oct 26, 2005 4.192 4.192 4.090 4.107 838,485 -0.10(-2.30%)
Oct 25, 2005 4.173 4.267 4.148 4.203 455,831 -0.01(-0.26%)
Oct 24, 2005 4.082 4.256 4.082 4.214 366,026 +0.11(+2.69%)
Oct 21, 2005 4.112 4.170 4.079 4.104 372,033 -0.04(-0.93%)
Oct 20, 2005 4.143 4.179 4.049 4.143 194,658 -0.01(-0.33%)
Oct 19, 2005 3.977 4.184 3.947 4.156 213,512 +0.14(+3.44%)
Oct 18, 2005 3.971 4.057 3.941 4.018 174,446 +0.09(+2.39%)
Oct 17, 2005 3.941 4.013 3.889 3.924 205,227 -0.08(-2.00%)
Oct 14, 2005 3.944 4.090 3.872 4.005 457,953 +0.14(+3.65%)
Oct 13, 2005 4.029 4.029 3.795 3.864 333,420 -0.15(-3.65%)
Oct 12, 2005 4.187 4.192 4.002 4.010 226,532 -0.18(-4.22%)
Oct 11, 2005 4.391 4.405 4.187 4.187 332,410 -0.16(-3.75%)
Oct 10, 2005 4.405 4.405 4.275 4.350 242,913 -0.02(-0.51%)
Oct 07, 2005 4.339 4.411 4.325 4.372 465,944 +0.07(+1.54%)
Oct 06, 2005 4.333 4.377 4.275 4.306 251,114 +0.00(+0.06%)
Oct 05, 2005 4.129 4.347 4.110 4.303 403,879 +0.14(+3.38%)
Oct 04, 2005 4.297 4.341 4.153 4.162 203,359 -0.14(-3.21%)
Oct 03, 2005 4.397 4.444 4.270 4.300 197,037 -0.09(-2.14%)
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%)
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.