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

Golar Lng Ltd (NQ: GLNG )

26.55 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 8.221 8.298 8.048 8.215 142,216 +0.10(+1.20%)
Apr 28, 2005 8.430 8.430 8.048 8.117 214,533 -0.33(-3.86%)
Apr 27, 2005 8.437 8.541 8.395 8.443 14,831 -0.06(-0.73%)
Apr 26, 2005 8.672 8.735 8.478 8.506 196,109 -0.34(-3.84%)
Apr 25, 2005 8.770 8.888 8.624 8.846 99,308 +0.08(+0.95%)
Apr 22, 2005 8.881 8.897 8.652 8.763 89,189 -0.22(-2.40%)
Apr 21, 2005 8.818 9.116 8.707 8.978 80,457 +0.28(+3.19%)
Apr 20, 2005 8.915 8.915 8.575 8.700 73,961 -0.22(-2.41%)
Apr 19, 2005 8.735 8.943 8.735 8.915 245,288 +0.27(+3.13%)
Apr 18, 2005 8.589 8.742 8.589 8.645 207,421 -0.03(-0.32%)
Apr 15, 2005 9.033 9.068 8.617 8.672 251,095 -0.27(-3.03%)
Apr 14, 2005 8.950 9.040 8.894 8.943 155,619 -0.16(-1.75%)
Apr 13, 2005 9.068 9.276 9.019 9.103 145,407 +0.02(+0.23%)
Apr 12, 2005 9.123 9.227 9.061 9.082 176,846 -0.10(-1.13%)
Apr 11, 2005 9.061 9.262 9.005 9.186 131,244 +0.17(+1.85%)
Apr 08, 2005 9.110 9.158 8.950 9.019 800,894 +0.00(+0.00%)
Apr 07, 2005 9.089 9.089 8.950 9.019 161,632 -0.07(-0.76%)
Apr 06, 2005 8.978 9.096 8.950 9.089 71,268 +0.07(+0.77%)
Apr 05, 2005 9.005 9.116 8.950 9.019 91,669 +0.00(+0.00%)
Apr 04, 2005 9.019 9.054 8.929 9.019 182,481 +0.03(+0.31%)
Apr 01, 2005 8.881 9.047 8.783 8.992 235,239 +0.15(+1.65%)
Mar 31, 2005 8.867 8.894 8.749 8.846 176,990 +0.04(+0.48%)
Mar 30, 2005 8.728 8.881 8.672 8.804 258,461 +0.02(+0.23%)
Mar 29, 2005 8.881 9.061 8.783 8.783 239,697 -0.37(-4.09%)
Mar 28, 2005 9.345 9.380 9.123 9.158 66,185 -0.10(-1.05%)
Mar 24, 2005 9.054 9.338 9.027 9.255 54,761 +0.11(+1.21%)
Mar 23, 2005 9.283 9.359 8.915 9.144 108,318 -0.23(-2.44%)
Mar 22, 2005 9.588 9.588 9.116 9.373 173,843 -0.31(-3.15%)
Mar 21, 2005 9.713 9.748 9.644 9.678 121,891 -0.06(-0.57%)
Mar 18, 2005 9.685 9.783 9.505 9.734 158,433 +0.01(+0.14%)
Mar 17, 2005 9.505 9.727 9.470 9.720 328,934 +0.11(+1.16%)
Mar 16, 2005 9.644 9.678 9.547 9.609 349,390 +0.10(+1.09%)
Mar 15, 2005 9.373 9.567 9.283 9.505 360,272 +0.28(+3.01%)
Mar 14, 2005 8.985 9.255 8.908 9.227 451,361 +0.18(+1.99%)
Mar 11, 2005 9.012 9.103 8.915 9.047 404,621 -0.06(-0.61%)
Mar 10, 2005 9.214 9.214 9.068 9.103 263,812 -0.09(-0.98%)
Mar 09, 2005 9.325 9.408 9.193 9.193 156,857 -0.09(-0.97%)
Mar 08, 2005 9.318 9.530 9.269 9.283 135,088 -0.08(-0.89%)
Mar 07, 2005 9.387 9.470 9.040 9.366 292,211 +0.07(+0.75%)
Mar 04, 2005 9.144 9.436 9.144 9.297 367,160 +0.17(+1.82%)
Mar 03, 2005 9.227 9.227 9.026 9.130 210,854 +0.00(+0.00%)
Mar 02, 2005 9.144 9.262 9.040 9.130 542,662 -0.10(-1.13%)
Mar 01, 2005 9.588 9.644 9.096 9.234 1,520,307 -0.59(-6.00%)
Feb 28, 2005 9.887 9.887 9.713 9.824 433,910 +0.04(+0.43%)
Feb 25, 2005 9.713 9.887 9.713 9.783 342,357 -0.11(-1.12%)
Feb 24, 2005 9.783 9.907 9.727 9.894 128,980 +0.22(+2.22%)
Feb 23, 2005 9.602 10.09 9.602 9.678 147,115 +0.10(+1.01%)
Feb 22, 2005 9.706 9.838 9.581 9.581 137,131 -0.38(-3.83%)
Feb 18, 2005 9.810 9.963 9.713 9.963 357,271 +0.25(+2.57%)
Feb 17, 2005 9.769 9.769 9.658 9.713 189,747 -0.09(-0.92%)
Feb 16, 2005 9.706 9.803 9.658 9.803 243,351 +0.09(+0.93%)
Feb 15, 2005 9.685 9.734 9.554 9.713 195,389 -0.01(-0.07%)
Feb 14, 2005 9.554 9.727 9.477 9.720 541,488 +0.01(+0.08%)
Feb 11, 2005 9.588 9.762 9.456 9.712 1,015,849 +0.35(+3.70%)
Feb 10, 2005 9.012 9.373 8.985 9.366 939,547 +0.26(+2.90%)
Feb 09, 2005 9.116 9.179 9.005 9.103 253,061 -0.06(-0.61%)
Feb 08, 2005 9.130 9.214 9.094 9.158 227,415 -0.07(-0.75%)
Feb 07, 2005 9.186 9.311 9.103 9.227 730,841 -0.23(-2.44%)
Feb 04, 2005 9.567 9.588 9.443 9.459 186,422 -0.18(-1.85%)
Feb 03, 2005 9.623 9.637 9.554 9.637 127,308 -0.15(-1.56%)
Feb 02, 2005 9.623 9.789 9.623 9.789 330,703 +0.13(+1.36%)
Feb 01, 2005 9.526 9.678 9.484 9.658 129,410 +0.22(+2.36%)
Jan 31, 2005 9.401 9.470 9.401 9.435 176,004 -0.09(-0.95%)
Jan 28, 2005 9.560 9.560 9.463 9.526 82,329 -0.01(-0.15%)
Jan 27, 2005 9.443 9.616 9.443 9.540 437,662 +0.10(+1.10%)
Jan 26, 2005 9.595 9.665 9.200 9.436 368,264 -0.25(-2.58%)
Jan 25, 2005 9.880 9.907 9.671 9.685 301,028 -0.10(-0.99%)
Jan 24, 2005 9.852 9.956 9.734 9.783 164,218 -0.11(-1.12%)
Jan 21, 2005 10.01 10.07 9.894 9.894 129,874 -0.02(-0.21%)
Jan 20, 2005 10.12 10.14 9.817 9.914 410,251 -0.36(-3.51%)
Jan 19, 2005 10.34 10.41 10.23 10.28 211,734 -0.14(-1.33%)
Jan 18, 2005 10.51 10.51 10.34 10.41 402,033 -0.08(-0.79%)
Jan 14, 2005 10.67 10.67 10.48 10.50 235,055 -0.15(-1.43%)
Jan 13, 2005 10.53 10.72 10.52 10.65 198,642 +0.07(+0.65%)
Jan 12, 2005 10.82 10.82 10.56 10.58 308,140 -0.19(-1.74%)
Jan 11, 2005 10.70 10.93 10.63 10.77 1,334,745 +0.17(+1.57%)
Jan 10, 2005 10.71 10.71 10.48 10.60 88,947 -0.01(-0.13%)
Jan 07, 2005 10.77 10.89 10.45 10.62 263,983 -0.14(-1.29%)
Jan 06, 2005 10.51 10.78 10.48 10.75 430,777 +0.28(+2.65%)
Jan 05, 2005 10.28 10.48 10.27 10.48 182,055 -0.01(-0.13%)
Jan 04, 2005 10.54 10.62 10.39 10.49 279,898 -0.02(-0.20%)
Jan 03, 2005 10.43 10.56 10.40 10.51 313,664 +0.18(+1.75%)
Dec 31, 2004 10.23 10.34 10.17 10.33 195,158 +0.03(+0.34%)
Dec 30, 2004 10.07 10.44 10.06 10.30 161,575 +0.16(+1.57%)
Dec 29, 2004 10.30 10.33 10.02 10.14 112,713 -0.10(-0.95%)
Dec 28, 2004 10.06 10.32 10.03 10.23 165,899 +0.35(+3.58%)
Dec 27, 2004 10.14 10.23 9.817 9.880 222,111 -0.26(-2.53%)
Dec 23, 2004 9.776 10.14 9.776 10.14 158,548 +0.30(+3.03%)
Dec 22, 2004 9.796 9.921 9.644 9.838 222,688 -0.10(-1.05%)
Dec 21, 2004 9.928 10.00 9.817 9.942 114,587 +0.19(+1.99%)
Dec 20, 2004 9.852 9.984 9.699 9.748 224,273 -0.12(-1.26%)
Dec 17, 2004 10.07 10.07 9.852 9.873 257,424 -0.22(-2.20%)
Dec 16, 2004 10.19 10.19 10.08 10.09 152,782 -0.14(-1.36%)
Dec 15, 2004 10.05 10.31 10.05 10.23 298,215 +0.16(+1.58%)
Dec 14, 2004 10.09 10.17 9.991 10.07 145,432 -0.01(-0.07%)
Dec 13, 2004 9.817 10.09 9.796 10.08 192,996 +0.12(+1.25%)
Dec 10, 2004 9.984 10.12 9.845 9.956 144,423 -0.15(-1.44%)
Dec 09, 2004 9.907 10.21 9.831 10.10 237,245 +0.08(+0.76%)
Dec 08, 2004 9.956 10.07 9.921 10.03 171,808 +0.01(+0.14%)
Dec 07, 2004 10.29 10.37 9.963 10.01 290,287 -0.20(-1.97%)
Dec 06, 2004 10.30 10.34 10.15 10.21 654,660 +0.24(+2.36%)
Dec 03, 2004 9.796 9.977 9.595 9.977 1,023,213 +0.26(+2.71%)
Dec 02, 2004 10.41 10.41 9.678 9.713 999,142 -0.69(-6.67%)
Dec 01, 2004 10.58 10.58 10.29 10.41 711,737 +0.12(+1.14%)
Nov 30, 2004 10.32 10.51 10.16 10.29 537,046 -0.08(-0.73%)
Nov 29, 2004 10.89 11.00 10.06 10.37 2,224,433 -1.33(-11.39%)
Nov 26, 2004 11.20 11.93 11.19 11.70 407,901 +0.82(+7.53%)
Nov 24, 2004 11.02 11.04 10.62 10.88 295,908 -0.05(-0.44%)
Nov 23, 2004 11.02 11.07 10.79 10.93 111,848 -0.04(-0.38%)
Nov 22, 2004 10.93 11.06 10.93 10.97 240,561 -0.17(-1.50%)
Nov 19, 2004 11.02 11.17 11.02 11.14 295,332 +0.31(+2.82%)
Nov 18, 2004 10.98 11.03 10.76 10.83 310,610 -0.13(-1.20%)
Nov 17, 2004 10.87 11.17 10.86 10.96 187,087 +0.24(+2.27%)
Nov 16, 2004 11.02 11.15 10.68 10.72 273,279 -0.36(-3.26%)
Nov 15, 2004 11.31 11.42 11.05 11.08 242,002 -0.15(-1.36%)
Nov 12, 2004 11.38 11.38 11.07 11.23 184,204 -0.17(-1.52%)
Nov 11, 2004 11.34 11.45 11.32 11.41 254,830 -0.08(-0.66%)
Nov 10, 2004 11.59 11.63 11.45 11.48 150,909 -0.17(-1.49%)
Nov 09, 2004 11.13 11.88 11.11 11.66 626,986 +0.40(+3.58%)
Nov 08, 2004 11.29 11.29 11.18 11.25 47,420 -0.06(-0.55%)
Nov 05, 2004 11.45 11.55 11.27 11.32 54,482 -0.12(-1.09%)
Nov 04, 2004 11.36 11.50 11.27 11.44 107,092 +0.06(+0.55%)
Nov 03, 2004 11.40 11.43 11.27 11.38 107,668 +0.17(+1.49%)
Nov 02, 2004 11.29 11.52 11.21 11.21 136,351 +0.06(+0.56%)
Nov 01, 2004 11.17 11.43 11.05 11.15 233,354 -0.03(-0.25%)
Oct 29, 2004 10.84 11.23 10.84 11.18 163,016 +0.10(+0.94%)
Oct 28, 2004 10.75 11.10 10.60 11.07 257,424 -0.03(-0.25%)
Oct 27, 2004 11.45 11.61 11.06 11.10 279,621 -0.36(-3.15%)
Oct 26, 2004 11.29 11.51 11.28 11.46 90,516 -0.07(-0.60%)
Oct 25, 2004 11.48 11.57 11.28 11.53 73,941 -0.06(-0.48%)
Oct 22, 2004 11.69 11.95 11.55 11.59 322,717 -0.03(-0.24%)
Oct 21, 2004 11.28 11.63 11.17 11.61 283,657 +0.43(+3.85%)
Oct 20, 2004 10.90 11.29 10.66 11.18 486,599 +0.11(+1.00%)
Oct 19, 2004 11.10 11.15 11.02 11.07 116,749 +0.03(+0.31%)
Oct 18, 2004 11.27 11.27 10.91 11.04 278,756 -0.19(-1.73%)
Oct 15, 2004 11.28 11.32 11.18 11.23 98,444 -0.08(-0.68%)
Oct 14, 2004 11.02 11.38 10.85 11.31 463,970 -0.23(-1.98%)
Oct 13, 2004 11.75 11.86 11.27 11.54 214,040 -0.09(-0.78%)
Oct 12, 2004 11.84 11.89 11.48 11.63 216,778 -0.10(-0.89%)
Oct 11, 2004 12.20 12.20 11.69 11.73 277,892 -0.51(-4.19%)
Oct 08, 2004 12.21 12.53 12.16 12.25 503,751 -0.24(-1.94%)
Oct 07, 2004 12.28 12.95 12.27 12.49 1,259,162 +0.28(+2.27%)
Oct 06, 2004 11.45 12.64 11.34 12.21 1,218,083 +0.90(+7.98%)
Oct 05, 2004 10.92 11.43 10.82 11.31 619,059 +0.44(+4.09%)
Oct 04, 2004 10.81 10.93 10.76 10.86 226,724 -0.06(-0.51%)
Oct 01, 2004 10.70 10.96 10.61 10.92 194,005 +0.08(+0.70%)
Sep 30, 2004 10.82 10.98 10.71 10.84 183,771 +0.21(+1.96%)
Sep 29, 2004 10.37 10.82 10.37 10.64 155,665 +0.50(+4.93%)
Sep 28, 2004 10.23 10.27 10.00 10.14 48,429 +0.14(+1.39%)
Sep 27, 2004 10.09 10.21 9.991 9.998 40,501 -0.01(-0.07%)
Sep 24, 2004 10.12 10.18 9.935 10.00 86,625 -0.19(-1.84%)
Sep 23, 2004 10.26 10.27 10.16 10.19 30,556 +0.02(+0.20%)
Sep 22, 2004 10.21 10.33 10.06 10.17 125,253 -0.39(-3.68%)
Sep 21, 2004 10.57 10.60 10.37 10.56 94,120 +0.06(+0.53%)
Sep 20, 2004 10.64 10.79 10.47 10.50 78,841 -0.13(-1.24%)
Sep 17, 2004 10.50 10.75 10.43 10.64 122,370 +0.26(+2.47%)
Sep 16, 2004 10.23 10.41 10.23 10.38 26,340 +0.08(+0.74%)
Sep 15, 2004 10.32 10.42 10.27 10.30 104,786 -0.27(-2.56%)
Sep 14, 2004 10.60 10.67 10.51 10.57 103,777 -0.03(-0.26%)
Sep 13, 2004 10.46 10.68 10.39 10.60 204,815 +0.10(+0.99%)
Sep 10, 2004 10.57 10.73 10.50 10.50 93,687 -0.13(-1.24%)
Sep 09, 2004 10.33 10.67 10.32 10.63 271,117 +0.24(+2.34%)
Sep 08, 2004 10.39 10.41 10.22 10.39 46,555 +0.19(+1.91%)
Sep 07, 2004 10.04 10.39 9.977 10.19 69,112 +0.10(+0.96%)
Sep 03, 2004 10.08 10.19 10.01 10.09 78,265 -0.01(-0.14%)
Sep 02, 2004 10.11 10.14 10.03 10.11 71,346 +0.26(+2.68%)
Sep 01, 2004 9.713 10.23 9.602 9.845 72,211 +0.15(+1.57%)
Aug 31, 2004 9.609 9.692 9.491 9.692 54,050 +0.14(+1.45%)
Aug 30, 2004 9.602 9.658 9.505 9.554 84,030 +0.05(+0.51%)
Aug 27, 2004 9.408 9.540 9.408 9.505 71,635 +0.03(+0.37%)
Aug 26, 2004 9.671 9.699 9.443 9.470 32,142 -0.08(-0.80%)
Aug 25, 2004 9.630 9.776 9.533 9.547 29,259 -0.05(-0.51%)
Aug 24, 2004 9.637 9.755 9.477 9.595 41,799 -0.03(-0.36%)
Aug 23, 2004 9.769 9.921 9.630 9.630 37,907 -0.12(-1.21%)
Aug 20, 2004 9.942 10.06 9.713 9.748 105,257 -0.35(-3.50%)
Aug 19, 2004 10.09 10.34 10.07 10.10 80,859 +0.10(+0.97%)
Aug 18, 2004 9.887 10.23 9.887 10.00 92,739 +0.14(+1.41%)
Aug 17, 2004 10.02 10.02 9.776 9.866 33,151 -0.12(-1.18%)
Aug 16, 2004 9.796 10.03 9.789 9.984 71,346 +0.34(+3.53%)
Aug 13, 2004 9.692 9.699 9.096 9.644 77,832 +0.15(+1.53%)
Aug 12, 2004 9.623 9.790 9.484 9.498 36,033 -0.31(-3.18%)
Aug 11, 2004 9.658 9.831 9.588 9.810 50,303 +0.02(+0.21%)
Aug 10, 2004 9.803 9.928 9.713 9.789 46,555 -0.06(-0.63%)
Aug 09, 2004 10.06 10.08 9.811 9.852 29,518 +0.03(+0.35%)
Aug 06, 2004 10.11 10.12 9.783 9.817 71,346 -0.15(-1.46%)
Aug 05, 2004 10.13 10.18 9.928 9.962 60,248 -0.18(-1.79%)
Aug 04, 2004 10.22 10.28 10.03 10.14 125,541 -0.26(-2.47%)
Aug 03, 2004 10.48 10.54 10.33 10.40 69,008 -0.27(-2.54%)
Aug 02, 2004 10.34 10.75 10.34 10.67 242,146 +0.26(+2.53%)
Jul 30, 2004 9.887 10.82 9.866 10.41 446,385 +0.65(+6.61%)
Jul 29, 2004 9.547 9.873 9.540 9.762 64,428 +0.15(+1.59%)
Jul 28, 2004 9.678 9.783 9.533 9.609 60,824 -0.06(-0.65%)
Jul 27, 2004 9.609 9.706 9.429 9.671 126,982 +0.23(+2.42%)
Jul 26, 2004 9.637 9.706 9.373 9.443 77,976 -0.07(-0.73%)
Jul 23, 2004 9.838 9.838 9.505 9.512 55,203 -0.15(-1.58%)
Jul 22, 2004 9.914 10.02 9.380 9.665 147,161 -0.32(-3.20%)
Jul 21, 2004 10.06 10.26 9.935 9.984 53,474 -0.04(-0.41%)
Jul 20, 2004 9.900 10.18 9.755 10.03 156,818 +0.03(+0.28%)
Jul 19, 2004 10.07 10.14 9.921 9.998 82,445 -0.01(-0.14%)
Jul 16, 2004 10.19 10.27 9.998 10.01 73,364 -0.21(-2.10%)
Jul 15, 2004 10.28 10.41 10.04 10.23 97,579 -0.10(-0.94%)
Jul 14, 2004 10.29 10.62 10.25 10.32 101,615 -0.08(-0.80%)
Jul 13, 2004 10.57 10.57 10.20 10.41 90,228 -0.29(-2.72%)
Jul 12, 2004 10.71 10.84 10.52 10.70 70,481 -0.02(-0.19%)
Jul 09, 2004 10.69 10.78 10.65 10.72 81,003 -0.07(-0.64%)
Jul 08, 2004 10.72 10.89 10.69 10.79 240,849 -0.08(-0.77%)
Jul 07, 2004 10.68 10.91 10.68 10.87 72,643 +0.21(+1.95%)
Jul 06, 2004 10.76 10.80 10.59 10.66 89,507 -0.02(-0.19%)
Jul 02, 2004 10.85 10.91 10.64 10.68 34,159 -0.13(-1.22%)
Jul 01, 2004 10.85 10.95 10.72 10.82 139,378 -0.06(-0.57%)
Jun 30, 2004 10.75 10.90 10.61 10.88 135,919 +0.37(+3.50%)
Jun 29, 2004 10.55 10.59 10.41 10.51 145,576 +0.10(+1.00%)
Jun 28, 2004 10.41 10.60 10.34 10.41 107,957 -0.12(-1.12%)
Jun 25, 2004 10.48 10.73 10.48 10.52 45,690 +0.05(+0.46%)
Jun 24, 2004 10.32 10.52 10.28 10.48 418,855 +0.21(+2.03%)
Jun 23, 2004 10.09 10.30 10.03 10.27 125,397 +0.28(+2.78%)
Jun 22, 2004 9.984 10.03 9.817 9.991 122,514 -0.35(-3.36%)
Jun 21, 2004 10.47 10.47 10.21 10.34 63,275 +0.01(+0.13%)
Jun 18, 2004 10.21 10.55 10.17 10.32 158,115 +0.23(+2.27%)
Jun 17, 2004 10.14 10.21 9.894 10.09 128,135 +0.27(+2.75%)
Jun 16, 2004 9.776 9.887 9.755 9.824 95,273 +0.10(+1.00%)
Jun 15, 2004 9.762 9.956 9.644 9.727 80,427 +0.23(+2.41%)
Jun 14, 2004 9.574 9.574 9.436 9.498 129,288 -0.40(-4.00%)
Jun 10, 2004 9.831 9.991 9.769 9.894 65,148 +0.01(+0.07%)
Jun 09, 2004 10.06 10.06 9.776 9.887 78,841 -0.12(-1.25%)
Jun 08, 2004 9.817 10.17 9.748 10.01 188,384 +0.32(+3.29%)
Jun 07, 2004 9.692 9.713 9.505 9.692 62,266 -0.01(-0.07%)
Jun 04, 2004 9.470 9.713 9.366 9.699 38,051 +0.30(+3.17%)
Jun 03, 2004 9.491 9.519 9.394 9.401 25,223 -0.02(-0.22%)
Jun 02, 2004 9.352 9.602 9.352 9.422 116,605 +0.03(+0.30%)
Jun 01, 2004 9.401 9.512 9.325 9.394 82,156 +0.01(+0.14%)
May 28, 2004 9.436 9.505 9.200 9.380 148,458 -0.03(-0.37%)
May 27, 2004 9.540 9.658 9.207 9.415 94,264 -0.01(-0.07%)
May 26, 2004 9.227 9.540 9.144 9.422 182,618 +0.07(+0.74%)
May 25, 2004 9.193 9.415 9.054 9.352 103,488 +0.02(+0.22%)
May 24, 2004 9.338 9.387 9.297 9.332 77,832 +0.03(+0.30%)
May 21, 2004 9.304 9.380 9.255 9.304 75,238 +0.19(+2.13%)
May 20, 2004 9.082 9.283 9.019 9.110 152,494 +0.08(+0.92%)
May 19, 2004 9.200 9.415 8.971 9.026 212,310 +0.08(+0.93%)
May 18, 2004 8.874 9.123 8.797 8.943 269,676 +0.07(+0.78%)
May 17, 2004 8.804 8.881 8.742 8.874 140,531 +0.03(+0.31%)
May 14, 2004 9.019 9.054 8.582 8.846 511,534 -0.17(-1.92%)
May 13, 2004 8.888 9.096 8.874 9.019 155,953 +0.22(+2.52%)
May 12, 2004 8.881 8.950 8.721 8.797 198,041 -0.08(-0.86%)
May 11, 2004 8.735 9.005 8.735 8.874 214,184 +0.03(+0.39%)
May 10, 2004 8.832 8.901 8.541 8.839 292,737 -0.49(-5.21%)
May 07, 2004 9.401 9.540 9.193 9.325 281,495 -0.11(-1.18%)
May 06, 2004 9.366 9.498 9.241 9.436 302,106 -0.10(-1.09%)
May 05, 2004 9.505 9.644 9.422 9.540 170,079 +0.12(+1.33%)
May 04, 2004 9.540 9.574 9.234 9.415 195,591 +0.19(+2.03%)
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.