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

PC Connection Inc (NQ: CNXN )

67.93 -1.18 (-1.71%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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 (%)
Apr 29, 2005 4.719 4.816 4.670 4.686 45,785 -0.02(-0.52%)
Apr 28, 2005 4.889 4.889 4.711 4.711 34,952 -0.15(-3.17%)
Apr 27, 2005 4.467 4.873 4.467 4.865 37,923 +0.36(+7.93%)
Apr 26, 2005 4.702 4.767 4.483 4.508 72,151 -0.19(-4.15%)
Apr 25, 2005 4.889 4.889 4.686 4.702 30,058 -0.19(-3.98%)
Apr 22, 2005 5.214 5.214 4.889 4.897 47,874 -0.37(-7.09%)
Apr 21, 2005 4.727 5.320 4.727 5.271 94,833 +0.65(+14.06%)
Apr 20, 2005 4.654 5.076 4.467 4.621 157,919 +0.00(+0.00%)
Apr 19, 2005 4.654 4.686 4.548 4.621 38,194 +0.04(+0.89%)
Apr 18, 2005 4.475 4.581 4.467 4.581 33,772 +0.11(+2.36%)
Apr 15, 2005 4.686 4.686 4.467 4.475 22,619 -0.14(-2.99%)
Apr 14, 2005 4.824 4.824 4.613 4.613 28,459 -0.17(-3.57%)
Apr 13, 2005 4.832 4.970 4.767 4.784 29,229 -0.10(-2.00%)
Apr 12, 2005 4.516 5.109 4.353 4.881 74,533 +0.22(+4.70%)
Apr 11, 2005 4.897 4.897 4.662 4.662 41,391 -0.31(-6.21%)
Apr 08, 2005 4.800 5.084 4.532 4.970 79,098 +0.11(+2.34%)
Apr 07, 2005 5.109 5.109 4.840 4.857 58,137 -0.37(-7.00%)
Apr 06, 2005 5.271 5.279 5.190 5.222 9,941 +0.03(+0.63%)
Apr 05, 2005 5.198 5.279 5.157 5.190 52,669 +0.02(+0.47%)
Apr 04, 2005 5.117 5.295 5.084 5.165 62,631 +0.03(+0.63%)
Apr 01, 2005 4.792 5.173 4.784 5.133 58,069 +0.37(+7.67%)
Mar 31, 2005 4.865 4.873 4.670 4.767 187,312 -0.15(-2.98%)
Mar 30, 2005 5.173 5.336 4.483 4.914 174,031 -0.33(-6.35%)
Mar 29, 2005 5.295 5.360 5.206 5.247 26,792 -0.12(-2.27%)
Mar 28, 2005 5.458 5.458 5.303 5.368 69,818 -0.09(-1.71%)
Mar 24, 2005 5.766 5.887 5.409 5.462 61,508 -0.34(-5.81%)
Mar 23, 2005 5.937 5.937 5.791 5.799 10,910 -0.15(-2.59%)
Mar 22, 2005 5.994 6.083 5.953 5.953 2,841 -0.06(-1.08%)
Mar 21, 2005 6.181 6.237 6.018 6.018 29,872 -0.08(-1.33%)
Mar 18, 2005 6.246 6.246 5.888 6.099 66,528 -0.06(-0.92%)
Mar 17, 2005 5.994 6.205 5.978 6.156 20,617 +0.10(+1.61%)
Mar 16, 2005 6.181 6.181 5.994 6.059 45,988 -0.12(-1.97%)
Mar 15, 2005 6.156 6.181 5.969 6.181 44,052 +0.10(+1.60%)
Mar 14, 2005 5.888 6.091 5.872 6.083 27,414 +0.19(+3.31%)
Mar 11, 2005 5.969 6.124 5.888 5.888 40,355 -0.12(-2.03%)
Mar 10, 2005 6.010 6.107 6.010 6.010 18,033 -0.03(-0.54%)
Mar 09, 2005 6.083 6.132 6.034 6.042 51,218 -0.11(-1.85%)
Mar 08, 2005 6.205 6.221 6.083 6.156 51,554 +0.03(+0.53%)
Mar 07, 2005 6.124 6.189 6.116 6.124 32,594 -0.13(-2.08%)
Mar 04, 2005 6.457 6.465 6.254 6.254 39,591 -0.14(-2.16%)
Mar 03, 2005 6.099 6.440 6.099 6.392 43,408 +0.26(+4.24%)
Mar 02, 2005 6.229 6.294 6.124 6.132 47,637 -0.13(-2.08%)
Mar 01, 2005 6.384 6.449 6.213 6.262 92,109 +0.03(+0.52%)
Feb 28, 2005 6.562 6.717 6.156 6.229 187,133 -0.24(-3.76%)
Feb 25, 2005 6.416 6.920 6.392 6.473 165,556 +0.06(+0.89%)
Feb 24, 2005 6.473 6.627 6.278 6.416 6,965 +0.04(+0.64%)
Feb 23, 2005 6.473 6.587 6.294 6.375 28,711 +0.07(+1.16%)
Feb 22, 2005 6.782 6.782 6.302 6.302 98,123 -0.31(-4.67%)
Feb 18, 2005 7.545 7.699 6.367 6.611 101,689 -0.84(-11.23%)
Feb 17, 2005 7.675 7.675 7.431 7.448 107,510 -0.26(-3.37%)
Feb 16, 2005 6.676 8.000 6.603 7.707 147,783 +1.09(+16.44%)
Feb 15, 2005 6.587 6.708 6.392 6.619 52,104 +0.11(+1.75%)
Feb 14, 2005 6.156 6.725 6.132 6.505 42,582 +0.36(+5.81%)
Feb 11, 2005 6.611 6.611 6.148 6.148 46,206 -0.24(-3.69%)
Feb 10, 2005 6.497 6.497 6.311 6.384 36,687 -0.04(-0.57%)
Feb 09, 2005 6.619 6.619 6.416 6.420 25,360 -0.15(-2.29%)
Feb 08, 2005 6.416 6.700 6.416 6.570 32,374 +0.18(+2.80%)
Feb 07, 2005 6.416 6.457 6.246 6.392 95,671 -0.11(-1.62%)
Feb 04, 2005 6.497 6.635 6.319 6.497 73,737 -0.01(-0.12%)
Feb 03, 2005 6.838 6.847 6.489 6.505 82,966 -0.06(-0.99%)
Feb 02, 2005 6.384 6.708 6.327 6.570 91,295 +0.14(+2.15%)
Feb 01, 2005 6.514 6.514 6.351 6.432 85,273 -0.15(-2.22%)
Jan 31, 2005 6.416 6.773 6.416 6.579 99,918 +0.08(+1.25%)
Jan 28, 2005 6.408 6.619 6.262 6.497 96,389 -0.07(-1.11%)
Jan 27, 2005 7.293 7.293 6.262 6.570 168,627 -0.59(-8.28%)
Jan 26, 2005 7.236 7.285 7.050 7.163 18,238 +0.06(+0.80%)
Jan 25, 2005 7.269 7.326 7.033 7.106 64,178 +0.07(+1.04%)
Jan 24, 2005 7.472 7.545 6.936 7.033 73,239 +0.00(+0.00%)
Jan 21, 2005 7.423 7.626 7.001 7.033 57,002 -0.30(-4.10%)
Jan 20, 2005 7.707 7.878 7.253 7.334 95,477 -0.18(-2.38%)
Jan 19, 2005 7.618 7.626 7.374 7.513 51,546 -0.02(-0.22%)
Jan 18, 2005 7.659 7.659 7.439 7.529 72,386 +0.15(+1.98%)
Jan 14, 2005 7.537 7.699 7.196 7.383 22,206 +0.07(+1.00%)
Jan 13, 2005 7.716 7.716 7.277 7.309 23,327 -0.35(-4.56%)
Jan 12, 2005 7.513 7.659 7.318 7.659 31,568 +0.30(+4.08%)
Jan 11, 2005 7.651 7.651 7.358 7.358 25,147 -0.28(-3.72%)
Jan 10, 2005 7.358 7.642 7.082 7.642 182,884 +0.58(+8.29%)
Jan 07, 2005 7.415 7.610 6.952 7.058 79,593 -0.28(-3.77%)
Jan 06, 2005 7.391 7.553 7.294 7.334 84,885 -0.03(-0.44%)
Jan 05, 2005 7.301 7.480 7.212 7.366 23,539 +0.14(+1.91%)
Jan 04, 2005 8.049 8.195 7.090 7.228 100,340 -0.51(-6.61%)
Jan 03, 2005 8.203 8.260 7.691 7.740 237,299 +0.01(+0.11%)
Dec 31, 2004 7.959 8.122 7.732 7.732 158,342 -0.12(-1.55%)
Dec 30, 2004 7.951 7.951 7.813 7.854 34,722 +0.00(+0.00%)
Dec 29, 2004 8.032 8.032 7.829 7.854 160,435 -0.18(-2.22%)
Dec 28, 2004 7.521 8.040 7.521 8.032 130,269 +0.46(+6.12%)
Dec 27, 2004 7.716 7.716 7.334 7.569 24,871 +0.05(+0.65%)
Dec 23, 2004 7.553 7.553 7.407 7.521 16,622 +0.09(+1.20%)
Dec 22, 2004 7.309 7.513 7.262 7.431 64,149 +0.12(+1.67%)
Dec 21, 2004 7.301 7.309 7.106 7.309 27,211 +0.15(+2.16%)
Dec 20, 2004 7.220 7.293 7.041 7.155 83,727 +0.01(+0.11%)
Dec 17, 2004 7.098 7.196 6.920 7.147 24,994 +0.12(+1.73%)
Dec 16, 2004 7.131 7.228 6.985 7.025 74,123 -0.09(-1.26%)
Dec 15, 2004 6.497 7.126 6.336 7.115 133,840 +0.54(+8.15%)
Dec 14, 2004 6.189 6.579 6.189 6.579 101,580 +0.45(+7.43%)
Dec 13, 2004 6.026 6.140 5.799 6.124 67,966 +0.15(+2.59%)
Dec 10, 2004 5.766 5.978 5.766 5.969 17,114 +0.06(+0.96%)
Dec 09, 2004 5.929 5.953 5.815 5.913 23,271 +0.11(+1.96%)
Dec 08, 2004 5.783 5.904 5.409 5.799 44,941 +0.11(+2.00%)
Dec 07, 2004 5.685 5.969 5.628 5.685 94,808 +0.00(+0.00%)
Dec 06, 2004 6.132 6.132 5.685 5.685 65,134 -0.16(-2.78%)
Dec 03, 2004 6.164 6.164 5.848 5.848 18,592 -0.05(-0.83%)
Dec 02, 2004 6.254 6.254 5.896 5.896 29,920 -0.02(-0.27%)
Dec 01, 2004 5.982 6.107 5.758 5.913 43,710 +0.20(+3.56%)
Nov 30, 2004 5.701 5.888 5.645 5.710 90,499 -0.15(-2.50%)
Nov 29, 2004 5.945 5.945 5.766 5.856 22,163 +0.03(+0.56%)
Nov 26, 2004 5.945 6.083 5.774 5.823 7,387 +0.03(+0.56%)
Nov 24, 2004 5.799 6.002 5.791 5.791 13,420 -0.06(-1.11%)
Nov 23, 2004 5.969 5.978 5.783 5.856 18,715 -0.04(-0.69%)
Nov 22, 2004 5.677 5.896 5.677 5.896 27,211 +0.12(+2.11%)
Nov 19, 2004 6.010 6.042 5.766 5.774 32,628 -0.09(-1.52%)
Nov 18, 2004 6.075 6.091 5.856 5.864 31,520 -0.24(-3.99%)
Nov 17, 2004 6.294 6.375 6.042 6.107 54,915 -0.15(-2.34%)
Nov 16, 2004 6.156 6.358 6.156 6.254 22,163 -0.04(-0.65%)
Nov 15, 2004 6.351 6.351 6.221 6.294 9,973 -0.08(-1.27%)
Nov 12, 2004 6.237 6.375 6.132 6.375 17,361 +0.12(+1.95%)
Nov 11, 2004 6.400 6.416 6.172 6.254 53,437 -0.14(-2.16%)
Nov 10, 2004 6.099 6.460 6.099 6.392 32,505 +0.18(+2.88%)
Nov 09, 2004 6.091 6.213 5.938 6.213 8,372 +0.09(+1.46%)
Nov 08, 2004 6.091 6.197 5.896 6.124 29,427 +0.03(+0.53%)
Nov 05, 2004 6.002 6.197 5.930 6.091 19,454 +0.09(+1.49%)
Nov 04, 2004 5.896 6.091 5.701 6.002 32,013 -0.05(-0.81%)
Nov 03, 2004 5.990 6.148 5.953 6.051 15,514 +0.10(+1.64%)
Nov 02, 2004 5.978 6.075 5.945 5.953 5,417 -0.13(-2.14%)
Nov 01, 2004 5.888 6.083 5.888 6.083 2,955 +0.06(+0.94%)
Oct 29, 2004 5.864 6.091 5.864 6.026 10,712 +0.03(+0.54%)
Oct 28, 2004 6.059 6.059 5.888 5.994 7,141 -0.14(-2.25%)
Oct 27, 2004 5.766 6.187 5.758 6.132 70,552 +0.37(+6.34%)
Oct 26, 2004 5.750 5.768 5.604 5.766 22,286 +0.08(+1.43%)
Oct 25, 2004 5.433 5.685 5.409 5.685 34,845 +0.25(+4.63%)
Oct 22, 2004 5.685 5.685 5.417 5.433 17,114 -0.12(-2.19%)
Oct 21, 2004 5.815 5.815 5.539 5.555 31,890 -0.17(-2.98%)
Oct 20, 2004 5.636 5.726 5.605 5.726 6,648 +0.04(+0.71%)
Oct 19, 2004 5.774 5.807 5.685 5.685 5,417 -0.09(-1.55%)
Oct 18, 2004 5.710 5.791 5.710 5.774 4,063 -0.06(-0.97%)
Oct 15, 2004 5.677 5.831 5.677 5.831 10,465 +0.13(+2.28%)
Oct 14, 2004 5.693 5.710 5.677 5.701 6,648 -0.06(-0.99%)
Oct 13, 2004 5.701 5.969 5.685 5.758 15,760 +0.03(+0.57%)
Oct 12, 2004 5.649 5.733 5.563 5.726 33,367 +0.09(+1.59%)
Oct 11, 2004 5.685 5.685 5.409 5.636 41,371 -0.05(-0.86%)
Oct 08, 2004 5.766 5.945 5.685 5.685 56,269 -0.09(-1.55%)
Oct 07, 2004 5.945 5.945 5.774 5.774 8,126 -0.31(-5.07%)
Oct 06, 2004 5.962 6.083 5.962 6.083 18,961 +0.02(+0.27%)
Oct 05, 2004 5.661 6.172 5.661 6.067 33,860 +0.27(+4.62%)
Oct 04, 2004 5.750 5.856 5.685 5.799 26,718 +0.03(+0.56%)
Oct 01, 2004 5.506 5.783 5.506 5.766 33,490 +0.19(+3.35%)
Sep 30, 2004 5.620 5.653 5.547 5.580 24,994 -0.11(-1.86%)
Sep 29, 2004 5.693 5.718 5.628 5.685 9,850 -0.06(-1.13%)
Sep 28, 2004 5.661 5.750 5.636 5.750 50,851 +0.11(+1.87%)
Sep 27, 2004 5.718 5.758 5.620 5.645 46,911 -0.02(-0.29%)
Sep 24, 2004 5.685 5.742 5.661 5.661 26,718 +0.01(+0.14%)
Sep 23, 2004 5.613 5.685 5.613 5.653 38,908 -0.15(-2.52%)
Sep 22, 2004 5.726 5.799 5.685 5.799 12,312 -0.15(-2.46%)
Sep 21, 2004 5.799 6.010 5.685 5.945 18,961 +0.21(+3.68%)
Sep 20, 2004 5.726 5.774 5.490 5.734 32,998 +0.08(+1.44%)
Sep 17, 2004 5.742 6.002 5.433 5.653 42,356 -0.07(-1.28%)
Sep 16, 2004 5.701 5.726 5.628 5.726 3,570 +0.04(+0.71%)
Sep 15, 2004 5.612 5.758 5.612 5.685 11,204 -0.06(-1.13%)
Sep 14, 2004 5.628 5.750 5.628 5.750 12,066 +0.06(+1.14%)
Sep 13, 2004 5.636 5.766 5.636 5.685 6,033 -0.02(-0.43%)
Sep 10, 2004 5.441 5.742 5.441 5.710 22,778 +0.15(+2.78%)
Sep 09, 2004 5.693 5.710 5.385 5.555 22,286 +0.09(+1.63%)
Sep 08, 2004 5.377 5.596 5.344 5.466 26,121 -0.02(-0.30%)
Sep 07, 2004 5.360 5.636 5.352 5.482 46,979 +0.24(+4.49%)
Sep 03, 2004 5.360 5.368 5.247 5.247 13,790 -0.09(-1.67%)
Sep 02, 2004 5.238 5.360 5.238 5.336 6,402 +0.00(+0.00%)
Sep 01, 2004 5.441 6.018 5.320 5.336 23,271 -0.02(-0.45%)
Aug 31, 2004 5.417 5.523 5.295 5.360 20,931 -0.05(-0.90%)
Aug 30, 2004 5.620 5.636 5.336 5.409 15,391 -0.30(-5.26%)
Aug 27, 2004 5.734 5.783 5.612 5.710 20,316 +0.05(+0.86%)
Aug 26, 2004 5.766 5.945 5.661 5.661 20,562 -0.19(-3.33%)
Aug 25, 2004 5.612 5.864 5.612 5.856 13,667 +0.01(+0.14%)
Aug 24, 2004 5.815 5.945 5.604 5.848 26,103 +0.04(+0.70%)
Aug 23, 2004 6.229 6.229 5.807 5.807 13,574 -0.32(-5.17%)
Aug 20, 2004 6.010 6.237 5.969 6.124 38,818 +0.13(+2.17%)
Aug 19, 2004 6.286 6.286 5.718 5.994 165,361 +0.41(+7.27%)
Aug 18, 2004 5.368 5.604 5.173 5.588 20,949 +0.32(+6.01%)
Aug 17, 2004 5.620 5.620 5.165 5.271 14,529 +0.00(+0.00%)
Aug 16, 2004 5.287 5.312 5.198 5.271 28,811 -0.03(-0.61%)
Aug 13, 2004 5.612 5.612 5.303 5.303 14,405 -0.13(-2.39%)
Aug 12, 2004 5.555 5.632 5.433 5.433 16,129 -0.28(-4.84%)
Aug 11, 2004 5.710 5.766 5.555 5.710 20,439 -0.14(-2.36%)
Aug 10, 2004 5.539 5.969 5.539 5.848 19,700 +0.26(+4.65%)
Aug 09, 2004 5.653 5.945 5.482 5.588 20,371 +0.02(+0.29%)
Aug 06, 2004 5.580 5.815 5.523 5.571 25,733 +0.02(+0.29%)
Aug 05, 2004 5.653 5.701 5.466 5.555 31,767 -0.35(-5.91%)
Aug 04, 2004 5.506 5.904 5.092 5.904 87,913 +0.54(+9.98%)
Aug 03, 2004 5.701 5.701 5.320 5.368 49,128 -0.57(-9.58%)
Aug 02, 2004 6.034 6.067 5.888 5.937 9,111 -0.28(-4.46%)
Jul 30, 2004 6.002 6.254 5.807 6.214 23,640 +0.13(+2.15%)
Jul 29, 2004 5.856 6.091 5.669 6.083 23,394 +0.20(+3.42%)
Jul 28, 2004 5.661 6.059 5.563 5.882 25,241 +0.04(+0.72%)
Jul 27, 2004 5.620 5.848 5.620 5.839 15,021 +0.15(+2.57%)
Jul 26, 2004 5.799 5.888 5.523 5.693 18,592 +0.05(+0.86%)
Jul 23, 2004 5.710 5.921 5.645 5.645 11,574 -0.17(-2.93%)
Jul 22, 2004 6.091 6.172 5.515 5.815 38,908 -0.18(-2.98%)
Jul 21, 2004 5.969 6.075 5.636 5.994 75,723 -0.02(-0.27%)
Jul 20, 2004 5.433 6.042 5.360 6.010 62,549 +0.57(+10.45%)
Jul 19, 2004 5.320 5.441 5.222 5.441 9,603 +0.02(+0.45%)
Jul 16, 2004 5.287 5.474 5.287 5.417 51,960 +0.19(+3.57%)
Jul 15, 2004 5.165 5.377 5.142 5.230 9,234 -0.03(-0.62%)
Jul 14, 2004 5.230 5.344 5.044 5.263 24,009 +0.15(+3.02%)
Jul 13, 2004 5.076 5.165 5.076 5.109 31,520 -0.01(-0.16%)
Jul 12, 2004 5.271 5.271 5.076 5.117 15,144 -0.09(-1.72%)
Jul 09, 2004 5.076 5.295 5.076 5.206 4,678 +0.08(+1.58%)
Jul 08, 2004 5.279 5.360 5.117 5.125 26,595 -0.06(-1.25%)
Jul 07, 2004 5.230 5.230 5.141 5.190 35,091 -0.09(-1.69%)
Jul 06, 2004 5.295 5.312 5.279 5.279 21,793 +0.00(+0.00%)
Jul 02, 2004 5.303 5.450 5.279 5.279 21,793 -0.02(-0.31%)
Jul 01, 2004 5.466 5.466 5.295 5.295 24,748 -0.01(-0.15%)
Jun 30, 2004 5.295 5.474 5.295 5.303 33,490 -0.05(-0.91%)
Jun 29, 2004 5.523 5.677 5.295 5.352 24,009 -0.02(-0.45%)
Jun 28, 2004 5.441 5.645 5.320 5.377 27,334 -0.03(-0.60%)
Jun 25, 2004 5.645 5.685 5.320 5.409 63,534 -0.11(-2.06%)
Jun 24, 2004 5.661 5.685 5.336 5.523 119,557 -0.02(-0.29%)
Jun 23, 2004 5.596 5.604 5.393 5.539 32,013 +0.02(+0.29%)
Jun 22, 2004 5.450 5.628 5.320 5.523 38,169 +0.04(+0.74%)
Jun 21, 2004 5.515 5.531 5.450 5.482 9,111 -0.11(-1.89%)
Jun 18, 2004 5.417 5.734 5.417 5.588 41,371 +0.03(+0.58%)
Jun 17, 2004 5.856 5.856 5.506 5.555 7,633 -0.06(-1.16%)
Jun 16, 2004 5.685 5.685 5.547 5.620 13,544 -0.06(-1.14%)
Jun 15, 2004 5.523 5.774 5.523 5.685 14,898 +0.15(+2.64%)
Jun 14, 2004 6.042 6.042 5.539 5.539 30,289 -0.26(-4.48%)
Jun 10, 2004 5.791 5.961 5.758 5.799 33,121 -0.05(-0.83%)
Jun 09, 2004 5.937 5.937 5.766 5.848 27,580 +0.06(+1.12%)
Jun 08, 2004 5.774 5.848 5.734 5.783 14,529 -0.06(-1.11%)
Jun 07, 2004 5.734 5.880 5.734 5.848 15,883 +0.16(+2.86%)
Jun 04, 2004 5.872 6.075 5.661 5.685 43,710 +0.02(+0.43%)
Jun 03, 2004 5.868 5.868 5.661 5.661 25,364 -0.25(-4.26%)
Jun 02, 2004 6.075 6.075 5.848 5.913 16,991 -0.07(-1.22%)
Jun 01, 2004 6.164 6.164 5.823 5.986 27,334 -0.24(-3.91%)
May 28, 2004 6.416 6.416 6.229 6.229 23,517 -0.19(-3.03%)
May 27, 2004 6.497 6.595 6.319 6.424 28,935 -0.20(-3.06%)
May 26, 2004 6.205 6.741 6.205 6.627 36,445 +0.12(+1.87%)
May 25, 2004 6.343 6.538 6.343 6.505 28,442 +0.16(+2.56%)
May 24, 2004 5.969 6.351 5.969 6.343 9,234 +0.21(+3.44%)
May 21, 2004 5.766 6.164 5.758 6.132 15,267 +0.32(+5.59%)
May 20, 2004 5.685 5.864 5.612 5.807 21,301 -0.03(-0.56%)
May 19, 2004 5.770 5.864 5.694 5.839 64,642 -0.01(-0.14%)
May 18, 2004 5.876 5.876 5.685 5.848 15,267 +0.02(+0.28%)
May 17, 2004 6.010 6.132 5.604 5.831 43,464 -0.06(-0.97%)
May 14, 2004 5.961 5.978 5.718 5.888 24,748 -0.18(-2.95%)
May 13, 2004 5.929 6.189 5.718 6.067 16,745 -0.16(-2.61%)
May 12, 2004 5.937 6.237 5.831 6.229 43,217 +0.05(+0.79%)
May 11, 2004 5.433 6.221 5.328 6.181 24,748 +0.50(+8.71%)
May 10, 2004 5.437 5.693 5.295 5.685 27,334 +0.36(+6.71%)
May 07, 2004 5.811 5.969 5.328 5.328 17,237 -0.35(-6.15%)
May 06, 2004 6.002 6.002 5.677 5.677 38,908 -0.23(-3.85%)
May 05, 2004 6.018 6.278 5.904 5.904 16,006 -0.39(-6.19%)
May 04, 2004 5.620 6.449 5.620 6.294 37,677 +0.39(+6.60%)
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.