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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 9.890 10.23 9.890 9.980 683,859 +0.14(+1.42%)
Jun 29, 2005 10.00 10.05 9.600 9.840 530,660 -0.18(-1.80%)
Jun 28, 2005 9.820 10.08 9.780 10.02 986,382 +0.18(+1.83%)
Jun 27, 2005 9.850 9.980 9.700 9.840 870,195 +0.01(+0.10%)
Jun 24, 2005 9.480 9.830 9.480 9.830 1,079,176 +0.33(+3.47%)
Jun 23, 2005 9.460 9.830 9.320 9.500 631,370 +0.11(+1.17%)
Jun 22, 2005 9.230 9.450 9.230 9.390 250,618 +0.17(+1.84%)
Jun 21, 2005 9.320 9.470 9.150 9.220 316,095 -0.06(-0.65%)
Jun 20, 2005 9.300 9.500 9.150 9.280 568,310 -0.02(-0.22%)
Jun 17, 2005 9.250 9.320 9.050 9.300 485,735 +0.10(+1.09%)
Jun 16, 2005 9.290 9.290 9.050 9.200 300,610 -0.07(-0.76%)
Jun 15, 2005 9.030 9.300 9.000 9.270 542,354 +0.22(+2.43%)
Jun 14, 2005 9.000 9.090 8.950 9.050 337,580 -0.08(-0.88%)
Jun 13, 2005 9.250 9.350 8.950 9.130 241,599 -0.07(-0.76%)
Jun 10, 2005 8.800 9.370 8.770 9.200 954,240 +0.40(+4.55%)
Jun 09, 2005 8.690 8.820 8.660 8.800 176,507 +0.13(+1.50%)
Jun 08, 2005 8.810 8.850 8.600 8.670 141,300 -0.09(-1.03%)
Jun 07, 2005 8.800 8.880 8.630 8.760 464,651 -0.07(-0.79%)
Jun 06, 2005 8.510 8.880 8.410 8.830 593,867 +0.37(+4.37%)
Jun 03, 2005 8.500 8.650 8.310 8.460 321,533 +0.03(+0.36%)
Jun 02, 2005 8.500 8.900 8.170 8.430 1,038,708 +0.33(+4.07%)
Jun 01, 2005 8.210 8.370 8.000 8.100 236,451 -0.18(-2.17%)
May 31, 2005 8.510 8.550 8.160 8.280 263,263 -0.19(-2.24%)
May 27, 2005 8.250 8.520 8.210 8.470 257,774 +0.27(+3.29%)
May 26, 2005 8.300 8.350 8.152 8.200 525,431 -0.02(-0.24%)
May 25, 2005 8.050 8.270 7.810 8.220 365,043 +0.11(+1.36%)
May 24, 2005 8.110 8.300 8.070 8.110 273,200 -0.04(-0.49%)
May 23, 2005 8.330 8.340 8.100 8.150 353,063 -0.26(-3.09%)
May 20, 2005 8.490 8.590 8.390 8.410 89,043 -0.16(-1.87%)
May 19, 2005 8.350 8.600 8.250 8.570 275,223 +0.22(+2.63%)
May 18, 2005 8.470 8.570 8.250 8.350 560,700 -0.15(-1.76%)
May 17, 2005 8.740 8.740 8.450 8.500 432,757 -0.15(-1.73%)
May 16, 2005 8.410 8.720 8.410 8.650 242,214 +0.22(+2.61%)
May 13, 2005 8.700 8.730 8.370 8.430 201,871 -0.23(-2.66%)
May 12, 2005 8.590 8.780 8.550 8.660 279,011 +0.03(+0.35%)
May 11, 2005 8.400 8.690 8.380 8.630 381,735 +0.25(+2.98%)
May 10, 2005 8.420 8.430 8.250 8.380 317,609 -0.03(-0.36%)
May 09, 2005 8.400 8.410 8.250 8.410 407,303 +0.08(+0.96%)
May 06, 2005 8.300 8.400 8.260 8.330 294,449 +0.03(+0.36%)
May 05, 2005 8.120 8.330 8.070 8.300 754,993 +0.22(+2.72%)
May 04, 2005 8.530 8.600 7.900 8.080 1,417,176 -0.20(-2.42%)
May 03, 2005 8.300 8.380 8.200 8.280 526,141 -0.04(-0.48%)
May 02, 2005 7.980 8.340 7.960 8.320 515,577 +0.36(+4.52%)
Apr 29, 2005 7.810 8.190 7.660 7.960 389,637 +0.13(+1.66%)
Apr 28, 2005 7.990 8.030 7.800 7.830 202,249 -0.15(-1.88%)
Apr 27, 2005 7.850 8.100 7.520 7.980 485,599 +0.13(+1.66%)
Apr 26, 2005 7.490 7.920 7.400 7.850 333,465 +0.35(+4.67%)
Apr 25, 2005 7.500 7.670 7.450 7.500 213,044 -0.04(-0.53%)
Apr 22, 2005 7.690 7.740 7.340 7.540 289,454 -0.21(-2.71%)
Apr 21, 2005 7.340 7.750 7.340 7.750 205,045 +0.50(+6.90%)
Apr 20, 2005 7.510 7.540 7.250 7.250 180,546 -0.25(-3.33%)
Apr 19, 2005 6.970 7.540 6.970 7.500 364,097 +0.45(+6.38%)
Apr 18, 2005 7.100 7.350 6.910 7.050 276,017 -0.08(-1.12%)
Apr 15, 2005 7.160 7.470 7.120 7.130 324,909 +0.02(+0.28%)
Apr 14, 2005 7.610 7.690 7.080 7.110 733,021 -0.50(-6.57%)
Apr 13, 2005 8.000 8.020 7.590 7.610 278,731 -0.35(-4.40%)
Apr 12, 2005 7.970 8.040 7.650 7.960 330,745 -0.01(-0.13%)
Apr 11, 2005 7.920 8.060 7.910 7.970 315,040 +0.03(+0.38%)
Apr 08, 2005 8.080 8.100 7.880 7.940 364,264 -0.03(-0.38%)
Apr 07, 2005 7.930 8.010 7.640 7.970 389,830 +0.10(+1.27%)
Apr 06, 2005 7.540 7.920 7.500 7.870 775,133 +0.34(+4.52%)
Apr 05, 2005 7.310 7.630 7.300 7.530 303,422 +0.18(+2.45%)
Apr 04, 2005 7.470 7.490 7.330 7.350 254,016 -0.05(-0.68%)
Apr 01, 2005 7.310 7.530 7.310 7.400 461,288 +0.04(+0.54%)
Mar 31, 2005 7.260 7.400 7.200 7.360 322,367 +0.07(+0.89%)
Mar 30, 2005 7.310 7.450 7.060 7.295 393,155 +0.01(+0.21%)
Mar 29, 2005 7.150 7.310 7.010 7.280 754,879 +0.46(+6.74%)
Mar 28, 2005 6.950 7.030 6.700 6.820 151,865 -0.17(-2.43%)
Mar 24, 2005 6.930 7.090 6.880 6.990 266,131 +0.11(+1.60%)
Mar 23, 2005 6.700 6.900 6.700 6.880 161,891 +0.15(+2.23%)
Mar 22, 2005 6.740 6.850 6.650 6.730 203,107 -0.01(-0.15%)
Mar 21, 2005 6.500 6.740 6.500 6.740 133,426 +0.22(+3.37%)
Mar 18, 2005 6.450 6.620 6.400 6.520 289,713 +0.01(+0.15%)
Mar 17, 2005 6.400 6.650 6.260 6.510 192,175 +0.11(+1.72%)
Mar 16, 2005 6.420 6.510 6.310 6.400 658,990 -0.11(-1.69%)
Mar 15, 2005 6.420 6.670 6.420 6.510 168,109 +0.09(+1.40%)
Mar 14, 2005 6.390 6.500 6.320 6.420 111,224 +0.01(+0.16%)
Mar 11, 2005 6.500 6.510 6.350 6.410 125,155 -0.08(-1.23%)
Mar 10, 2005 6.660 6.840 6.350 6.490 290,523 -0.22(-3.28%)
Mar 09, 2005 7.030 7.090 6.710 6.710 421,724 -0.32(-4.55%)
Mar 08, 2005 7.000 7.120 7.000 7.030 170,913 +0.04(+0.57%)
Mar 07, 2005 7.050 7.117 6.910 6.990 220,970 -0.04(-0.57%)
Mar 04, 2005 7.050 7.050 6.910 7.030 271,889 +0.08(+1.15%)
Mar 03, 2005 7.010 7.020 6.800 6.950 233,159 -0.04(-0.57%)
Mar 02, 2005 6.990 7.070 6.910 6.990 267,893 -0.06(-0.85%)
Mar 01, 2005 6.740 7.050 6.640 7.050 247,128 +0.35(+5.22%)
Feb 28, 2005 6.810 6.950 6.660 6.700 167,377 -0.20(-2.90%)
Feb 25, 2005 6.510 6.940 6.510 6.900 253,864 +0.35(+5.34%)
Feb 24, 2005 6.450 6.590 6.280 6.550 223,306 +0.15(+2.34%)
Feb 23, 2005 6.650 6.670 6.340 6.400 267,672 -0.21(-3.18%)
Feb 22, 2005 6.670 6.800 6.580 6.610 251,561 -0.11(-1.64%)
Feb 18, 2005 6.850 6.850 6.600 6.720 205,962 -0.08(-1.18%)
Feb 17, 2005 6.960 7.040 6.770 6.800 263,934 -0.19(-2.72%)
Feb 16, 2005 7.040 7.080 6.900 6.990 195,356 -0.03(-0.43%)
Feb 15, 2005 7.100 7.100 6.881 7.020 528,647 -0.02(-0.28%)
Feb 14, 2005 6.650 7.180 6.560 7.040 816,965 +0.53(+8.14%)
Feb 11, 2005 6.340 6.650 6.190 6.510 625,493 +0.30(+4.83%)
Feb 10, 2005 6.100 6.480 6.000 6.210 862,491 +0.38(+6.52%)
Feb 09, 2005 5.920 5.980 5.800 5.830 206,977 -0.08(-1.35%)
Feb 08, 2005 5.800 5.930 5.750 5.910 124,932 +0.10(+1.72%)
Feb 07, 2005 5.950 5.970 5.790 5.810 206,683 -0.11(-1.86%)
Feb 04, 2005 5.870 5.940 5.780 5.920 99,097 +0.06(+1.02%)
Feb 03, 2005 5.850 5.900 5.730 5.860 159,322 -0.05(-0.85%)
Feb 02, 2005 5.950 6.000 5.760 5.910 314,209 -0.08(-1.34%)
Feb 01, 2005 5.720 5.990 5.710 5.990 237,504 +0.28(+4.90%)
Jan 31, 2005 5.830 5.850 5.610 5.710 269,620 -0.01(-0.17%)
Jan 28, 2005 5.820 5.820 5.560 5.720 108,708 +0.01(+0.18%)
Jan 27, 2005 5.690 5.840 5.600 5.710 156,587 +0.05(+0.88%)
Jan 26, 2005 5.650 5.690 5.506 5.660 163,955 +0.10(+1.80%)
Jan 25, 2005 5.500 5.620 5.390 5.560 113,981 +0.13(+2.39%)
Jan 24, 2005 5.650 5.650 5.350 5.430 296,540 -0.12(-2.16%)
Jan 21, 2005 5.700 5.750 5.540 5.550 134,527 -0.11(-1.94%)
Jan 20, 2005 5.760 5.836 5.540 5.660 292,211 -0.14(-2.41%)
Jan 19, 2005 6.210 6.310 5.690 5.800 160,183 -0.34(-5.54%)
Jan 18, 2005 6.000 6.212 6.000 6.140 176,362 +0.10(+1.67%)
Jan 14, 2005 5.870 6.080 5.760 6.039 177,632 +0.24(+4.12%)
Jan 13, 2005 6.100 6.100 5.700 5.800 213,776 -0.24(-3.97%)
Jan 12, 2005 6.150 6.150 5.900 6.040 250,884 +0.03(+0.50%)
Jan 11, 2005 5.950 6.140 5.900 6.010 398,386 -0.02(-0.33%)
Jan 10, 2005 5.780 6.040 5.770 6.030 492,023 +0.18(+3.08%)
Jan 07, 2005 6.220 6.270 5.780 5.850 426,901 -0.25(-4.10%)
Jan 06, 2005 6.150 6.290 6.070 6.100 129,232 -0.07(-1.13%)
Jan 05, 2005 6.160 6.350 6.150 6.170 205,039 -0.10(-1.59%)
Jan 04, 2005 6.690 6.690 6.150 6.270 311,765 -0.33(-5.00%)
Jan 03, 2005 6.720 6.880 6.560 6.600 265,973 -0.12(-1.79%)
Dec 31, 2004 6.700 6.892 6.700 6.720 252,200 -0.09(-1.32%)
Dec 30, 2004 6.750 6.890 6.750 6.810 171,900 +0.05(+0.74%)
Dec 29, 2004 6.800 6.940 6.710 6.760 206,000 -0.15(-2.17%)
Dec 28, 2004 7.000 7.000 6.740 6.910 288,300 +0.03(+0.44%)
Dec 27, 2004 7.000 7.140 6.770 6.880 451,100 -0.24(-3.37%)
Dec 23, 2004 7.070 7.270 6.920 7.120 375,300 +0.07(+0.99%)
Dec 22, 2004 7.140 7.280 6.980 7.050 597,300 +0.38(+5.70%)
Dec 21, 2004 6.770 6.840 6.570 6.670 318,700 -0.08(-1.19%)
Dec 20, 2004 6.830 7.040 6.700 6.750 192,600 -0.21(-3.02%)
Dec 17, 2004 6.950 7.000 6.750 6.960 173,400 +0.02(+0.29%)
Dec 16, 2004 6.950 7.100 6.850 6.940 445,000 -0.10(-1.42%)
Dec 15, 2004 6.950 7.100 6.950 7.040 207,400 -0.01(-0.14%)
Dec 14, 2004 6.960 7.100 6.960 7.050 173,800 +0.02(+0.28%)
Dec 13, 2004 6.950 7.100 6.950 7.030 180,800 -0.05(-0.71%)
Dec 10, 2004 7.190 7.279 6.970 7.080 151,900 -0.02(-0.28%)
Dec 09, 2004 7.000 7.180 6.900 7.100 127,900 -0.01(-0.14%)
Dec 08, 2004 6.950 7.130 6.900 7.110 177,400 +0.16(+2.30%)
Dec 07, 2004 7.250 7.340 6.860 6.950 224,100 -0.26(-3.61%)
Dec 06, 2004 7.410 7.429 7.190 7.210 235,700 -0.21(-2.83%)
Dec 03, 2004 7.210 7.490 7.210 7.420 218,800 +0.15(+2.06%)
Dec 02, 2004 7.510 7.520 7.230 7.270 285,300 -0.04(-0.55%)
Dec 01, 2004 7.110 7.463 7.100 7.310 340,300 +0.15(+2.09%)
Nov 30, 2004 7.175 7.330 7.110 7.160 225,400 -0.04(-0.56%)
Nov 29, 2004 7.060 7.220 6.880 7.200 370,400 +0.14(+1.98%)
Nov 26, 2004 7.040 7.080 7.000 7.060 53,100 +0.00(+0.00%)
Nov 24, 2004 7.050 7.090 6.950 7.060 128,800 -0.01(-0.14%)
Nov 23, 2004 7.080 7.130 6.940 7.070 220,500 -0.11(-1.53%)
Nov 22, 2004 7.100 7.200 7.020 7.180 262,800 +0.00(+0.00%)
Nov 19, 2004 7.260 7.350 7.100 7.180 174,900 -0.12(-1.64%)
Nov 18, 2004 7.080 7.350 7.080 7.300 176,400 +0.18(+2.53%)
Nov 17, 2004 7.300 7.350 7.010 7.120 237,300 -0.07(-0.97%)
Nov 16, 2004 7.260 7.440 7.170 7.190 133,700 -0.19(-2.57%)
Nov 15, 2004 7.410 7.480 7.250 7.380 123,300 +0.00(+0.00%)
Nov 12, 2004 7.450 7.460 7.270 7.380 233,200 -0.07(-0.94%)
Nov 11, 2004 7.470 7.470 7.250 7.450 181,800 +0.21(+2.90%)
Nov 10, 2004 7.230 7.400 7.220 7.240 185,500 +0.05(+0.70%)
Nov 09, 2004 7.050 7.250 7.050 7.190 155,400 +0.09(+1.27%)
Nov 08, 2004 7.350 7.420 7.060 7.100 266,200 -0.27(-3.66%)
Nov 05, 2004 7.310 7.450 7.310 7.370 296,800 +0.00(+0.00%)
Nov 04, 2004 7.300 7.470 7.250 7.370 288,100 +0.04(+0.55%)
Nov 03, 2004 6.900 7.500 6.780 7.330 1,211,600 +0.56(+8.27%)
Nov 02, 2004 7.000 7.050 6.650 6.770 304,900 -0.17(-2.45%)
Nov 01, 2004 6.930 6.990 6.650 6.940 281,300 +0.19(+2.81%)
Oct 29, 2004 6.750 6.770 6.700 6.750 209,400 -0.01(-0.15%)
Oct 28, 2004 6.810 6.950 6.700 6.760 163,900 -0.13(-1.89%)
Oct 27, 2004 6.700 6.890 6.700 6.890 155,300 +0.12(+1.77%)
Oct 26, 2004 6.820 6.830 6.640 6.770 117,800 -0.05(-0.73%)
Oct 25, 2004 6.900 6.900 6.710 6.820 202,100 +0.00(+0.00%)
Oct 22, 2004 7.000 7.040 6.750 6.820 331,000 -0.11(-1.59%)
Oct 21, 2004 7.030 7.180 6.740 6.930 716,800 -0.05(-0.72%)
Oct 20, 2004 7.000 7.090 6.580 6.980 1,500,700 +0.58(+9.06%)
Oct 19, 2004 6.950 6.950 6.300 6.400 623,400 -0.39(-5.74%)
Oct 18, 2004 6.150 6.930 6.000 6.790 1,534,200 +0.91(+15.48%)
Oct 15, 2004 5.700 5.930 5.690 5.880 357,900 +0.34(+6.14%)
Oct 14, 2004 5.710 5.820 5.540 5.540 149,400 -0.17(-2.98%)
Oct 13, 2004 6.050 6.050 5.700 5.710 139,300 -0.30(-4.99%)
Oct 12, 2004 5.970 6.040 5.960 6.010 140,200 +0.01(+0.17%)
Oct 11, 2004 5.980 6.070 5.950 6.000 530,000 +0.02(+0.33%)
Oct 08, 2004 6.010 6.130 5.960 5.980 251,300 -0.08(-1.32%)
Oct 07, 2004 6.130 6.130 6.060 6.060 353,600 -0.07(-1.14%)
Oct 06, 2004 6.190 6.200 6.020 6.130 439,500 -0.06(-0.97%)
Oct 05, 2004 6.150 6.220 6.080 6.190 402,800 -0.01(-0.16%)
Oct 04, 2004 6.200 6.250 6.060 6.200 403,000 -0.02(-0.32%)
Oct 01, 2004 6.400 6.400 6.170 6.220 203,600 -0.08(-1.27%)
Sep 30, 2004 6.200 6.350 6.200 6.300 166,900 +0.05(+0.80%)
Sep 29, 2004 6.340 6.360 6.220 6.250 168,400 +0.00(+0.00%)
Sep 28, 2004 6.230 6.300 6.031 6.250 416,400 +0.05(+0.81%)
Sep 27, 2004 6.330 6.460 6.200 6.200 235,800 -0.14(-2.21%)
Sep 24, 2004 6.430 6.479 6.340 6.340 79,700 -0.10(-1.55%)
Sep 23, 2004 6.500 6.540 6.350 6.440 113,400 -0.03(-0.46%)
Sep 22, 2004 6.600 6.620 6.400 6.470 220,900 -0.15(-2.27%)
Sep 21, 2004 6.560 6.700 6.540 6.620 130,800 +0.12(+1.85%)
Sep 20, 2004 6.800 6.840 6.410 6.500 257,000 -0.07(-1.07%)
Sep 17, 2004 6.890 7.130 6.500 6.570 303,200 -0.13(-1.94%)
Sep 16, 2004 6.750 6.790 6.620 6.700 172,300 +0.08(+1.21%)
Sep 15, 2004 6.570 6.670 6.500 6.620 107,800 +0.04(+0.61%)
Sep 14, 2004 6.840 6.840 6.500 6.580 130,800 -0.11(-1.64%)
Sep 13, 2004 6.610 6.800 6.560 6.690 131,700 +0.10(+1.52%)
Sep 10, 2004 6.360 6.650 6.350 6.590 165,800 +0.14(+2.17%)
Sep 09, 2004 6.280 6.460 6.150 6.450 321,700 +0.30(+4.88%)
Sep 08, 2004 6.410 6.500 6.110 6.150 236,600 -0.30(-4.65%)
Sep 07, 2004 6.490 6.590 6.410 6.450 126,600 -0.04(-0.62%)
Sep 03, 2004 6.550 6.560 6.300 6.490 107,800 +0.04(+0.62%)
Sep 02, 2004 6.400 6.450 6.320 6.450 77,700 +0.07(+1.10%)
Sep 01, 2004 6.250 6.850 6.180 6.380 299,300 +0.11(+1.75%)
Aug 31, 2004 6.130 6.300 6.130 6.270 119,400 +0.02(+0.32%)
Aug 30, 2004 6.250 6.300 6.170 6.250 137,100 +0.00(+0.00%)
Aug 27, 2004 6.340 6.370 6.200 6.250 126,500 +0.00(+0.00%)
Aug 26, 2004 6.310 6.390 6.200 6.250 110,000 -0.14(-2.19%)
Aug 25, 2004 6.260 6.400 6.150 6.390 284,300 +0.17(+2.73%)
Aug 24, 2004 6.100 6.300 6.090 6.220 280,200 +0.15(+2.47%)
Aug 23, 2004 6.450 6.450 5.920 6.070 371,500 -0.35(-5.45%)
Aug 20, 2004 6.150 6.420 6.070 6.420 278,000 +0.32(+5.25%)
Aug 19, 2004 6.150 6.250 6.000 6.100 350,000 +0.04(+0.74%)
Aug 18, 2004 5.650 6.070 5.650 6.055 363,429 +0.39(+6.98%)
Aug 17, 2004 5.500 5.740 5.380 5.660 264,500 +0.28(+5.11%)
Aug 16, 2004 5.330 5.450 5.280 5.385 188,900 +0.01(+0.28%)
Aug 13, 2004 5.420 5.550 5.250 5.370 332,300 +0.00(+0.00%)
Aug 12, 2004 5.370 5.510 5.350 5.370 245,100 -0.09(-1.65%)
Aug 11, 2004 5.450 5.650 5.380 5.460 299,800 +0.01(+0.18%)
Aug 10, 2004 5.370 5.500 5.290 5.450 342,400 +0.23(+4.41%)
Aug 09, 2004 5.300 5.340 5.190 5.220 504,900 +0.02(+0.38%)
Aug 06, 2004 5.740 5.750 5.190 5.200 878,100 -0.35(-6.31%)
Aug 05, 2004 5.980 5.990 5.500 5.550 935,800 -0.38(-6.41%)
Aug 04, 2004 6.700 6.960 5.470 5.930 3,310,300 -1.42(-19.32%)
Aug 03, 2004 7.570 7.670 7.280 7.350 320,600 -0.20(-2.65%)
Aug 02, 2004 7.690 7.840 7.500 7.550 418,600 -0.20(-2.58%)
Jul 30, 2004 7.260 8.000 7.250 7.750 511,600 +0.45(+6.16%)
Jul 29, 2004 7.380 7.410 7.150 7.300 231,100 +0.15(+2.10%)
Jul 28, 2004 7.380 7.500 7.129 7.150 181,600 -0.35(-4.67%)
Jul 27, 2004 7.280 7.550 7.130 7.500 242,400 +0.37(+5.19%)
Jul 26, 2004 7.440 7.540 7.120 7.130 233,500 -0.27(-3.65%)
Jul 23, 2004 7.770 7.780 7.390 7.400 214,400 -0.30(-3.90%)
Jul 22, 2004 7.550 7.780 7.400 7.700 346,700 +0.22(+2.94%)
Jul 21, 2004 8.070 8.180 7.410 7.480 426,500 -0.56(-6.97%)
Jul 20, 2004 7.830 8.050 7.710 8.040 366,600 +0.30(+3.88%)
Jul 19, 2004 7.980 8.070 7.650 7.740 545,500 -0.19(-2.40%)
Jul 16, 2004 8.190 8.280 7.904 7.930 350,200 -0.14(-1.73%)
Jul 15, 2004 8.150 8.210 8.050 8.070 278,000 -0.09(-1.10%)
Jul 14, 2004 8.180 8.470 8.120 8.160 239,900 -0.11(-1.32%)
Jul 13, 2004 8.400 8.480 8.250 8.269 211,300 +0.05(+0.60%)
Jul 12, 2004 8.540 8.570 8.110 8.220 414,900 -0.23(-2.72%)
Jul 09, 2004 8.510 8.690 8.390 8.450 239,800 +0.02(+0.24%)
Jul 08, 2004 8.350 8.800 8.260 8.430 780,900 -0.12(-1.40%)
Jul 07, 2004 9.110 9.120 8.520 8.550 1,140,000 -0.54(-5.94%)
Jul 06, 2004 9.260 9.340 9.060 9.090 727,100 -0.26(-2.78%)
Jul 02, 2004 9.650 9.700 9.300 9.350 495,000 -0.22(-2.30%)
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.