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

PC Connection Inc (NQ: CNXN )

67.97 -1.14 (-1.65%)
Streaming Delayed Price Updated: 3:23 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 28, 2006 4.857 4.857 4.736 4.793 48,874 +0.02(+0.34%)
Apr 27, 2006 4.857 4.857 4.768 4.776 289,268 +0.06(+1.38%)
Apr 26, 2006 4.744 4.793 4.646 4.711 17,360 -0.06(-1.19%)
Apr 25, 2006 4.671 4.776 4.614 4.768 24,929 +0.07(+1.56%)
Apr 24, 2006 4.679 4.784 4.654 4.695 16,079 +0.02(+0.35%)
Apr 21, 2006 4.711 4.711 4.638 4.679 11,654 -0.03(-0.69%)
Apr 20, 2006 4.671 4.817 4.671 4.711 27,564 +0.07(+1.58%)
Apr 19, 2006 4.801 4.801 4.549 4.638 49,276 -0.16(-3.24%)
Apr 18, 2006 4.695 4.849 4.654 4.793 22,190 +0.02(+0.36%)
Apr 17, 2006 4.711 4.784 4.679 4.776 10,273 +0.06(+1.38%)
Apr 13, 2006 4.728 4.801 4.711 4.711 30,490 -0.08(-1.69%)
Apr 12, 2006 4.760 4.841 4.711 4.793 69,780 +0.01(+0.17%)
Apr 11, 2006 4.793 4.793 4.760 4.784 18,189 -0.05(-1.01%)
Apr 10, 2006 4.849 4.849 4.736 4.833 25,998 +0.05(+1.02%)
Apr 07, 2006 4.728 4.849 4.711 4.784 16,215 +0.12(+2.61%)
Apr 06, 2006 4.638 4.784 4.638 4.663 8,184 -0.11(-2.38%)
Apr 05, 2006 4.638 4.809 4.638 4.776 10,772 +0.06(+1.20%)
Apr 04, 2006 4.687 4.736 4.646 4.719 13,911 +0.01(+0.17%)
Apr 03, 2006 4.468 4.752 4.468 4.711 56,137 +0.03(+0.69%)
Mar 31, 2006 4.630 4.695 4.451 4.679 38,082 -0.02(-0.35%)
Mar 30, 2006 4.833 4.857 4.695 4.695 14,034 -0.07(-1.53%)
Mar 29, 2006 4.687 4.784 4.630 4.768 28,992 +0.14(+2.98%)
Mar 28, 2006 4.606 4.752 4.606 4.630 112,052 +0.09(+1.97%)
Mar 27, 2006 4.492 4.630 4.459 4.541 16,704 +0.04(+0.90%)
Mar 24, 2006 4.598 4.622 4.500 4.500 10,673 -0.09(-1.95%)
Mar 23, 2006 4.581 4.622 4.500 4.589 7,755 +0.09(+1.99%)
Mar 22, 2006 4.565 4.630 4.500 4.500 10,341 -0.08(-1.77%)
Mar 21, 2006 4.598 4.614 4.549 4.581 26,201 +0.03(+0.71%)
Mar 20, 2006 4.459 4.589 4.459 4.549 18,391 +0.08(+1.82%)
Mar 17, 2006 4.386 4.533 4.354 4.468 38,513 -0.06(-1.43%)
Mar 16, 2006 4.549 4.573 4.508 4.533 20,539 +0.02(+0.54%)
Mar 15, 2006 4.500 4.533 4.459 4.508 15,570 +0.01(+0.18%)
Mar 14, 2006 4.459 4.533 4.459 4.500 10,464 +0.04(+0.91%)
Mar 13, 2006 4.378 4.476 4.276 4.459 30,921 -0.09(-1.96%)
Mar 10, 2006 4.557 4.581 4.549 4.549 7,891 +0.04(+0.90%)
Mar 09, 2006 4.508 4.565 4.508 4.508 3,584 -0.03(-0.72%)
Mar 08, 2006 4.468 4.573 4.468 4.541 12,445 +0.08(+1.82%)
Mar 07, 2006 4.500 4.508 4.402 4.459 36,357 -0.09(-1.96%)
Mar 06, 2006 4.468 4.549 4.468 4.549 10,833 +0.08(+1.82%)
Mar 03, 2006 4.476 4.476 4.468 4.468 1,330 +0.00(+0.00%)
Mar 02, 2006 4.468 4.581 4.459 4.468 18,270 +0.00(+0.00%)
Mar 01, 2006 4.476 4.492 4.443 4.468 26,299 +0.02(+0.37%)
Feb 28, 2006 4.443 4.468 4.419 4.451 12,702 +0.01(+0.18%)
Feb 27, 2006 4.435 4.549 4.411 4.443 10,495 +0.05(+1.11%)
Feb 24, 2006 4.370 4.516 4.362 4.394 23,066 -0.01(-0.18%)
Feb 23, 2006 4.500 4.516 4.362 4.403 12,303 +0.02(+0.37%)
Feb 22, 2006 4.557 4.557 4.265 4.386 12,040 -0.11(-2.35%)
Feb 21, 2006 4.484 4.544 4.484 4.492 10,826 +0.01(+0.18%)
Feb 17, 2006 4.386 4.484 4.354 4.484 13,541 +0.15(+3.56%)
Feb 16, 2006 4.411 4.451 4.330 4.330 5,909 -0.04(-0.93%)
Feb 15, 2006 4.265 4.492 4.265 4.370 18,351 +0.07(+1.70%)
Feb 14, 2006 4.362 4.378 4.265 4.297 42,275 -0.06(-1.31%)
Feb 13, 2006 4.500 4.527 4.289 4.354 20,850 -0.03(-0.74%)
Feb 10, 2006 4.459 4.459 4.386 4.386 22,796 +0.00(+0.00%)
Feb 09, 2006 4.378 4.468 4.378 4.386 30,465 -0.04(-0.92%)
Feb 08, 2006 4.549 4.573 4.427 4.427 138,362 -0.16(-3.54%)
Feb 07, 2006 4.468 4.630 4.468 4.589 38,259 +0.00(+0.00%)
Feb 06, 2006 4.549 4.671 4.492 4.589 110,427 -0.08(-1.74%)
Feb 03, 2006 4.630 4.711 4.549 4.671 16,231 +0.02(+0.35%)
Feb 02, 2006 4.687 4.687 4.630 4.654 15,767 -0.03(-0.69%)
Feb 01, 2006 4.630 4.687 4.630 4.687 3,319 +0.05(+1.05%)
Jan 31, 2006 4.630 4.679 4.630 4.638 25,838 +0.01(+0.18%)
Jan 30, 2006 4.768 4.768 4.630 4.630 7,599 -0.05(-1.04%)
Jan 27, 2006 4.728 4.736 4.679 4.679 2,588 +0.05(+1.05%)
Jan 26, 2006 4.857 4.857 4.581 4.630 21,633 -0.05(-1.04%)
Jan 25, 2006 4.849 4.849 4.622 4.679 11,942 +0.05(+1.05%)
Jan 24, 2006 4.541 4.711 4.524 4.630 18,783 -0.15(-3.06%)
Jan 23, 2006 4.459 4.776 4.419 4.776 41,481 +0.27(+5.95%)
Jan 20, 2006 4.549 4.606 4.443 4.508 9,441 -0.10(-2.12%)
Jan 19, 2006 4.630 4.857 4.394 4.606 41,871 -0.02(-0.53%)
Jan 18, 2006 4.549 4.752 4.476 4.630 11,372 -0.08(-1.72%)
Jan 17, 2006 4.728 4.738 4.622 4.711 24,433 +0.08(+1.75%)
Jan 13, 2006 4.589 4.687 4.589 4.630 12,553 +0.03(+0.72%)
Jan 12, 2006 4.468 4.630 4.468 4.597 21,544 +0.05(+1.05%)
Jan 11, 2006 4.468 4.752 4.468 4.549 16,617 +0.11(+2.56%)
Jan 10, 2006 4.468 4.589 4.435 4.435 20,895 -0.03(-0.73%)
Jan 09, 2006 4.541 4.541 4.468 4.468 16,972 +0.08(+1.85%)
Jan 06, 2006 4.468 4.565 4.386 4.386 17,449 -0.08(-1.82%)
Jan 05, 2006 4.468 4.500 4.468 4.468 18,993 +0.07(+1.66%)
Jan 04, 2006 4.354 4.468 4.354 4.394 12,774 +0.01(+0.19%)
Jan 03, 2006 4.459 4.459 4.386 4.386 5,193 +0.02(+0.37%)
Dec 30, 2005 4.459 4.508 4.289 4.370 34,727 -0.06(-1.28%)
Dec 29, 2005 4.516 4.549 4.208 4.427 55,397 -0.19(-4.05%)
Dec 28, 2005 4.728 4.793 4.614 4.614 25,114 -0.16(-3.40%)
Dec 27, 2005 4.736 4.841 4.736 4.776 7,878 -0.06(-1.34%)
Dec 23, 2005 4.849 4.890 4.841 4.841 12,618 +0.04(+0.85%)
Dec 22, 2005 4.833 5.020 4.760 4.801 15,684 +0.02(+0.51%)
Dec 21, 2005 4.955 4.955 4.728 4.776 21,318 -0.19(-3.92%)
Dec 20, 2005 4.955 5.020 4.955 4.971 8,556 -0.04(-0.81%)
Dec 19, 2005 5.028 5.036 4.947 5.012 7,097 -0.02(-0.32%)
Dec 16, 2005 5.158 5.199 5.028 5.028 12,065 -0.04(-0.80%)
Dec 15, 2005 4.996 5.093 4.996 5.069 13,203 +0.08(+1.63%)
Dec 14, 2005 4.963 4.987 4.963 4.987 2,314 -0.01(-0.16%)
Dec 13, 2005 5.020 5.061 4.979 4.996 6,022 +0.02(+0.49%)
Dec 12, 2005 4.793 5.061 4.793 4.971 11,687 +0.00(+0.00%)
Dec 09, 2005 4.922 5.093 4.922 4.971 11,162 -0.02(-0.49%)
Dec 08, 2005 5.109 5.134 4.996 4.996 20,466 -0.09(-1.76%)
Dec 07, 2005 5.158 5.296 5.085 5.085 10,620 -0.04(-0.79%)
Dec 06, 2005 5.085 5.264 5.036 5.126 66,403 -0.03(-0.63%)
Dec 05, 2005 5.272 5.280 4.882 5.158 115,358 -0.09(-1.70%)
Dec 02, 2005 5.223 5.280 5.199 5.247 84,299 +0.01(+0.15%)
Dec 01, 2005 5.272 5.329 5.117 5.239 123,305 +0.07(+1.42%)
Nov 30, 2005 5.199 5.296 5.134 5.166 60,795 -0.02(-0.31%)
Nov 29, 2005 5.442 5.442 5.182 5.182 24,429 -0.06(-1.24%)
Nov 28, 2005 5.280 5.288 5.239 5.247 24,236 -0.03(-0.62%)
Nov 25, 2005 5.264 5.280 5.256 5.280 7,425 +0.06(+1.25%)
Nov 23, 2005 5.199 5.231 5.158 5.215 12,095 +0.17(+3.38%)
Nov 22, 2005 5.126 5.199 5.036 5.044 12,703 +0.02(+0.49%)
Nov 21, 2005 5.020 5.117 5.012 5.020 38,576 -0.11(-2.06%)
Nov 18, 2005 5.191 5.223 5.069 5.126 21,968 +0.01(+0.16%)
Nov 17, 2005 4.979 5.434 4.971 5.117 86,710 +0.25(+5.18%)
Nov 16, 2005 4.931 4.955 4.833 4.866 90,930 -0.05(-0.99%)
Nov 15, 2005 4.971 5.012 4.914 4.914 11,026 +0.04(+0.83%)
Nov 14, 2005 5.028 5.085 4.874 4.874 24,796 -0.22(-4.31%)
Nov 11, 2005 5.036 5.191 4.955 5.093 22,093 +0.06(+1.13%)
Nov 10, 2005 4.882 5.061 4.882 5.036 18,466 +0.02(+0.49%)
Nov 09, 2005 4.849 5.036 4.728 5.012 18,389 +0.11(+2.32%)
Nov 08, 2005 4.890 4.955 4.768 4.898 45,042 -0.06(-1.15%)
Nov 07, 2005 4.939 5.044 4.841 4.955 23,960 -0.11(-2.24%)
Nov 04, 2005 4.833 5.077 4.833 5.069 15,265 +0.15(+3.14%)
Nov 03, 2005 4.987 5.061 4.833 4.914 156,895 +0.06(+1.17%)
Nov 02, 2005 4.849 4.890 4.833 4.857 32,079 +0.06(+1.36%)
Nov 01, 2005 4.971 5.004 4.760 4.793 37,523 +0.09(+1.90%)
Oct 31, 2005 4.468 4.882 4.468 4.703 139,877 +0.48(+11.35%)
Oct 28, 2005 4.305 4.305 4.200 4.224 223,230 +0.00(+0.00%)
Oct 27, 2005 4.200 4.321 4.200 4.224 170,462 +0.01(+0.19%)
Oct 26, 2005 4.265 4.265 4.208 4.216 19,161 +0.01(+0.19%)
Oct 25, 2005 4.216 4.265 4.208 4.208 6,050 -0.02(-0.38%)
Oct 24, 2005 4.167 4.321 4.167 4.224 162,422 +0.03(+0.78%)
Oct 21, 2005 4.167 4.346 4.167 4.191 13,365 +0.00(+0.00%)
Oct 20, 2005 4.468 4.468 4.143 4.191 30,146 -0.02(-0.58%)
Oct 19, 2005 4.289 4.338 4.216 4.216 26,785 +0.02(+0.58%)
Oct 18, 2005 4.297 4.468 4.191 4.191 24,184 -0.01(-0.19%)
Oct 17, 2005 4.273 4.313 4.183 4.200 5,575 -0.02(-0.58%)
Oct 14, 2005 4.273 4.273 4.191 4.224 8,634 -0.07(-1.70%)
Oct 13, 2005 4.183 4.370 4.183 4.297 55,976 +0.03(+0.76%)
Oct 12, 2005 4.273 4.321 4.232 4.265 27,913 +0.00(+0.00%)
Oct 11, 2005 4.418 4.418 4.265 4.265 7,707 +0.00(+0.00%)
Oct 10, 2005 4.273 4.362 4.265 4.265 14,084 +0.02(+0.38%)
Oct 07, 2005 4.240 4.313 4.183 4.248 31,860 -0.06(-1.32%)
Oct 06, 2005 4.305 4.394 4.305 4.305 28,487 +0.01(+0.19%)
Oct 05, 2005 4.321 4.354 4.297 4.297 5,829 -0.05(-1.12%)
Oct 04, 2005 4.313 4.403 4.313 4.346 4,860 -0.06(-1.29%)
Oct 03, 2005 4.346 4.411 4.346 4.403 7,947 -0.02(-0.37%)
Sep 30, 2005 4.191 4.427 4.191 4.419 7,553 +0.11(+2.45%)
Sep 29, 2005 4.248 4.459 4.248 4.313 18,259 +0.01(+0.19%)
Sep 28, 2005 4.265 4.378 4.265 4.305 11,323 -0.03(-0.75%)
Sep 27, 2005 4.248 4.411 4.248 4.338 20,658 -0.02(-0.56%)
Sep 26, 2005 4.476 4.524 4.151 4.362 59,817 -0.24(-5.12%)
Sep 23, 2005 4.598 4.679 4.451 4.598 9,602 +0.05(+1.07%)
Sep 22, 2005 4.549 4.606 4.451 4.549 8,819 -0.08(-1.75%)
Sep 21, 2005 4.549 4.638 4.549 4.630 7,321 +0.05(+1.06%)
Sep 20, 2005 4.622 4.654 4.581 4.581 4,095 +0.01(+0.18%)
Sep 19, 2005 4.411 4.703 4.411 4.573 50,057 +0.17(+3.87%)
Sep 16, 2005 4.394 4.443 4.354 4.403 7,817 -0.03(-0.73%)
Sep 15, 2005 4.330 4.468 4.330 4.435 16,373 -0.02(-0.36%)
Sep 14, 2005 4.516 4.565 4.443 4.451 12,557 -0.14(-3.01%)
Sep 13, 2005 4.589 4.687 4.589 4.589 11,200 -0.06(-1.40%)
Sep 12, 2005 4.630 4.654 4.630 4.654 1,329 +0.10(+2.14%)
Sep 09, 2005 4.614 4.614 4.549 4.557 9,175 -0.06(-1.23%)
Sep 08, 2005 4.589 4.687 4.589 4.614 1,529 -0.06(-1.39%)
Sep 07, 2005 4.581 4.679 4.573 4.679 6,148 +0.02(+0.35%)
Sep 06, 2005 4.671 4.711 4.615 4.663 9,406 +0.15(+3.24%)
Sep 02, 2005 4.752 4.752 4.484 4.516 25,179 -0.05(-1.07%)
Sep 01, 2005 4.451 4.614 4.451 4.565 30,766 +0.05(+1.08%)
Aug 31, 2005 4.354 4.516 4.354 4.516 4,845 +0.07(+1.65%)
Aug 30, 2005 4.386 4.492 4.256 4.443 36,111 +0.02(+0.55%)
Aug 29, 2005 4.533 4.573 4.118 4.419 68,178 -0.23(-4.90%)
Aug 26, 2005 4.459 4.695 4.459 4.646 35,149 +0.09(+1.96%)
Aug 25, 2005 4.500 4.598 4.468 4.557 71,225 +0.14(+3.13%)
Aug 24, 2005 4.468 4.663 4.370 4.419 46,596 -0.13(-2.86%)
Aug 23, 2005 4.557 4.663 4.524 4.549 10,179 +0.06(+1.27%)
Aug 22, 2005 4.638 4.711 4.468 4.492 17,025 -0.18(-3.83%)
Aug 19, 2005 4.654 4.817 4.630 4.671 16,438 -0.09(-1.88%)
Aug 18, 2005 4.728 4.793 4.719 4.760 21,471 +0.06(+1.21%)
Aug 17, 2005 4.703 4.776 4.671 4.703 32,738 +0.02(+0.35%)
Aug 16, 2005 4.630 4.784 4.630 4.687 29,463 -0.02(-0.35%)
Aug 15, 2005 4.703 4.825 4.703 4.703 30,801 -0.06(-1.36%)
Aug 12, 2005 4.768 4.857 4.638 4.768 38,018 -0.06(-1.18%)
Aug 11, 2005 4.793 4.857 4.671 4.825 33,896 -0.04(-0.83%)
Aug 10, 2005 4.784 4.963 4.784 4.866 15,702 +0.01(+0.17%)
Aug 09, 2005 4.793 4.882 4.744 4.857 38,416 +0.15(+3.10%)
Aug 08, 2005 4.671 4.801 4.654 4.711 25,125 +0.05(+1.05%)
Aug 05, 2005 4.663 4.695 4.614 4.663 26,099 +0.06(+1.41%)
Aug 04, 2005 4.630 4.695 4.549 4.598 65,810 +0.01(+0.18%)
Aug 03, 2005 4.338 4.744 4.321 4.589 50,767 +0.14(+3.10%)
Aug 02, 2005 4.825 5.207 4.354 4.451 190,668 +0.06(+1.48%)
Aug 01, 2005 4.549 4.549 4.102 4.386 138,675 -0.08(-1.82%)
Jul 29, 2005 4.833 4.833 4.273 4.468 114,077 -0.30(-6.30%)
Jul 28, 2005 4.671 5.394 4.598 4.768 38,789 -0.19(-3.93%)
Jul 27, 2005 5.182 5.182 4.874 4.963 52,015 -0.19(-3.78%)
Jul 26, 2005 5.109 5.280 5.036 5.158 61,348 -0.32(-5.79%)
Jul 25, 2005 5.467 5.524 5.459 5.475 10,578 +0.02(+0.30%)
Jul 22, 2005 5.459 5.840 5.450 5.459 91,453 +0.08(+1.51%)
Jul 21, 2005 5.467 5.564 5.166 5.377 160,385 +0.28(+5.58%)
Jul 20, 2005 5.109 5.142 5.093 5.093 13,428 +0.00(+0.00%)
Jul 19, 2005 5.174 5.199 5.061 5.093 29,667 +0.03(+0.64%)
Jul 18, 2005 5.117 5.117 4.947 5.061 43,776 +0.12(+2.47%)
Jul 15, 2005 4.874 5.077 4.874 4.939 37,401 +0.02(+0.33%)
Jul 14, 2005 4.728 4.931 4.711 4.922 32,920 +0.15(+3.24%)
Jul 13, 2005 4.728 4.784 4.719 4.768 26,465 -0.07(-1.51%)
Jul 12, 2005 4.776 4.849 4.719 4.841 18,076 +0.05(+1.02%)
Jul 11, 2005 4.703 4.849 4.703 4.793 15,005 -0.05(-1.01%)
Jul 08, 2005 4.768 4.866 4.711 4.841 68,727 -0.02(-0.50%)
Jul 07, 2005 4.898 4.898 4.793 4.866 20,189 -0.03(-0.66%)
Jul 06, 2005 4.979 5.044 4.890 4.898 55,736 -0.21(-4.13%)
Jul 05, 2005 5.207 5.304 5.061 5.109 20,928 +0.01(+0.16%)
Jul 01, 2005 5.117 5.150 4.963 5.101 30,038 +0.06(+1.13%)
Jun 30, 2005 5.191 5.191 5.028 5.044 20,410 -0.12(-2.36%)
Jun 29, 2005 5.247 5.280 4.971 5.166 62,754 +0.13(+2.58%)
Jun 28, 2005 5.191 5.394 4.914 5.036 322,817 -0.33(-6.20%)
Jun 27, 2005 4.500 6.986 4.500 5.369 1,329,250 +0.87(+19.31%)
Jun 24, 2005 4.248 4.516 4.208 4.500 580,237 +0.20(+4.73%)
Jun 23, 2005 4.630 4.630 4.265 4.297 44,104 -0.32(-7.03%)
Jun 22, 2005 4.760 4.776 4.622 4.622 36,008 +0.05(+1.07%)
Jun 21, 2005 4.581 4.744 4.492 4.573 51,248 +0.04(+0.90%)
Jun 20, 2005 4.484 4.533 4.386 4.533 37,448 +0.06(+1.27%)
Jun 17, 2005 4.508 4.549 4.451 4.476 61,437 +0.05(+1.10%)
Jun 16, 2005 4.459 4.459 4.386 4.427 25,317 +0.01(+0.18%)
Jun 15, 2005 4.451 4.549 4.021 4.419 98,693 +0.06(+1.49%)
Jun 14, 2005 4.223 4.427 4.223 4.354 30,652 +0.22(+5.30%)
Jun 13, 2005 4.265 4.330 4.094 4.135 39,394 -0.18(-4.14%)
Jun 10, 2005 4.224 4.338 4.224 4.313 19,324 +0.18(+4.32%)
Jun 09, 2005 4.110 4.200 4.102 4.135 15,725 +0.03(+0.79%)
Jun 08, 2005 4.143 4.200 4.094 4.102 28,385 -0.11(-2.70%)
Jun 07, 2005 4.143 4.281 4.143 4.216 48,739 +0.02(+0.58%)
Jun 06, 2005 4.419 4.419 4.151 4.191 41,498 -0.13(-3.01%)
Jun 03, 2005 4.386 4.386 4.321 4.321 10,220 -0.15(-3.27%)
Jun 02, 2005 4.338 4.516 4.338 4.468 65,114 +0.05(+1.10%)
Jun 01, 2005 4.191 4.468 4.143 4.419 38,473 +0.27(+6.46%)
May 31, 2005 4.224 4.370 4.126 4.151 62,009 -0.24(-5.55%)
May 27, 2005 4.224 4.451 4.191 4.394 24,360 +0.15(+3.44%)
May 26, 2005 4.167 4.265 4.094 4.248 21,329 +0.00(+0.00%)
May 25, 2005 4.386 4.386 4.118 4.248 38,454 -0.14(-3.15%)
May 24, 2005 4.248 4.386 4.248 4.386 12,680 +0.10(+2.27%)
May 23, 2005 4.313 4.330 4.281 4.289 10,073 -0.03(-0.75%)
May 20, 2005 4.524 4.557 4.281 4.321 12,608 -0.11(-2.56%)
May 19, 2005 4.143 4.459 4.143 4.435 22,974 +0.29(+7.06%)
May 18, 2005 4.330 4.468 4.029 4.143 188,971 -0.15(-3.41%)
May 17, 2005 4.362 4.386 4.273 4.289 31,728 -0.08(-1.86%)
May 16, 2005 4.508 4.533 4.370 4.370 40,804 -0.20(-4.44%)
May 13, 2005 4.687 4.687 4.508 4.573 32,945 +0.03(+0.72%)
May 12, 2005 4.589 4.654 4.516 4.541 163,507 -0.16(-3.45%)
May 11, 2005 4.890 4.890 4.508 4.703 47,695 -0.21(-4.30%)
May 10, 2005 4.817 4.931 4.817 4.914 33,651 -0.02(-0.49%)
May 09, 2005 4.874 4.955 4.866 4.939 22,760 +0.02(+0.50%)
May 06, 2005 4.922 4.922 4.768 4.914 27,508 +0.07(+1.51%)
May 05, 2005 4.841 4.890 4.793 4.841 21,576 -0.03(-0.67%)
May 04, 2005 4.784 4.874 4.711 4.874 26,894 +0.15(+3.27%)
May 03, 2005 4.906 4.922 4.663 4.719 28,830 -0.17(-3.49%)
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.