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

Research Frontiers (NQ: REFR )

1.830 +0.130 (+7.65%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 10, 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 (%)
May 31, 2005 4.350 4.450 4.350 4.360 6,000 +0.01(+0.23%)
May 27, 2005 4.521 4.521 4.350 4.350 11,332 -0.04(-0.91%)
May 26, 2005 4.470 4.500 4.370 4.390 9,501 +0.00(+0.00%)
May 25, 2005 4.350 4.580 4.330 4.390 9,020 -0.06(-1.35%)
May 24, 2005 4.328 4.528 4.280 4.450 8,900 +0.11(+2.53%)
May 23, 2005 4.280 4.420 4.270 4.340 7,400 +0.05(+1.17%)
May 20, 2005 4.310 4.500 4.270 4.290 10,673 -0.08(-1.83%)
May 19, 2005 4.390 4.600 4.300 4.370 10,500 -0.12(-2.69%)
May 18, 2005 4.590 4.610 4.470 4.491 5,200 +0.01(+0.25%)
May 17, 2005 4.400 4.600 4.330 4.480 13,999 +0.19(+4.43%)
May 16, 2005 4.560 4.560 4.240 4.290 6,930 -0.20(-4.45%)
May 13, 2005 4.600 4.650 4.226 4.490 35,585 -0.31(-6.46%)
May 12, 2005 4.810 4.840 4.790 4.800 6,711 +0.03(+0.63%)
May 11, 2005 4.840 4.860 4.770 4.770 15,174 +0.01(+0.21%)
May 10, 2005 4.550 4.990 4.550 4.760 53,627 +0.31(+6.97%)
May 09, 2005 4.370 4.550 4.300 4.450 21,798 +0.07(+1.62%)
May 06, 2005 3.920 4.390 3.920 4.379 40,137 +0.38(+9.47%)
May 05, 2005 4.200 4.340 4.000 4.000 29,568 -0.18(-4.31%)
May 04, 2005 3.930 4.350 3.610 4.180 155,899 +0.16(+4.01%)
May 03, 2005 4.200 4.540 3.850 4.019 88,938 -0.40(-9.07%)
May 02, 2005 4.500 4.600 4.168 4.420 53,532 -0.13(-2.86%)
Apr 29, 2005 4.570 4.729 4.500 4.550 12,421 +0.04(+0.89%)
Apr 28, 2005 4.730 4.750 4.500 4.510 21,827 -0.16(-3.43%)
Apr 27, 2005 4.660 4.740 4.500 4.670 37,575 -0.09(-1.89%)
Apr 26, 2005 4.750 4.850 4.700 4.760 29,159 -0.06(-1.22%)
Apr 25, 2005 4.840 4.850 4.720 4.819 20,300 -0.02(-0.41%)
Apr 22, 2005 5.000 5.000 4.780 4.839 10,790 -0.23(-4.56%)
Apr 21, 2005 5.000 5.070 4.770 5.070 34,076 -0.03(-0.59%)
Apr 20, 2005 5.100 5.109 5.000 5.100 23,932 -0.05(-0.97%)
Apr 19, 2005 5.250 5.290 5.110 5.150 7,800 -0.01(-0.19%)
Apr 18, 2005 5.160 5.200 5.150 5.160 3,330 -0.02(-0.39%)
Apr 15, 2005 5.440 5.440 5.180 5.180 22,137 -0.04(-0.73%)
Apr 14, 2005 5.150 5.400 5.130 5.218 12,815 -0.03(-0.61%)
Apr 13, 2005 5.200 5.300 5.180 5.250 11,864 -0.07(-1.30%)
Apr 12, 2005 5.180 5.440 5.130 5.319 8,401 +0.17(+3.28%)
Apr 11, 2005 5.230 5.340 5.150 5.150 8,705 -0.08(-1.53%)
Apr 08, 2005 5.180 5.290 5.160 5.230 17,192 +0.03(+0.58%)
Apr 07, 2005 5.720 5.720 5.170 5.200 14,128 -0.36(-6.47%)
Apr 06, 2005 5.740 5.750 5.550 5.560 6,810 -0.03(-0.54%)
Apr 05, 2005 5.280 5.660 5.280 5.590 11,998 -0.11(-1.93%)
Apr 04, 2005 5.740 5.740 5.650 5.700 6,630 +0.10(+1.80%)
Apr 01, 2005 5.160 5.750 5.101 5.599 25,629 +0.40(+7.67%)
Mar 31, 2005 5.200 5.290 5.200 5.200 5,915 -0.01(-0.19%)
Mar 30, 2005 5.320 5.320 5.110 5.210 10,800 -0.06(-1.14%)
Mar 29, 2005 5.330 5.330 5.260 5.270 25,862 -0.09(-1.70%)
Mar 28, 2005 5.600 5.600 5.340 5.361 7,106 +0.04(+0.77%)
Mar 24, 2005 5.370 5.700 5.310 5.320 16,685 -0.04(-0.75%)
Mar 23, 2005 5.550 5.750 5.360 5.360 6,300 +0.01(+0.19%)
Mar 22, 2005 5.850 5.870 5.350 5.350 43,585 -0.53(-9.01%)
Mar 21, 2005 5.750 6.000 5.750 5.880 9,071 -0.12(-2.00%)
Mar 18, 2005 5.890 6.000 5.700 6.000 15,715 +0.00(+0.00%)
Mar 17, 2005 6.040 6.040 5.690 6.000 23,914 -0.19(-3.07%)
Mar 16, 2005 6.500 6.550 6.150 6.190 52,729 -0.27(-4.18%)
Mar 15, 2005 6.110 6.589 6.110 6.460 34,627 +0.26(+4.19%)
Mar 14, 2005 6.080 6.250 6.080 6.200 41,565 +0.16(+2.65%)
Mar 11, 2005 5.900 6.080 5.900 6.040 53,863 +0.25(+4.32%)
Mar 10, 2005 5.730 5.850 5.730 5.790 28,050 -0.08(-1.36%)
Mar 09, 2005 5.800 5.900 5.700 5.870 60,138 +0.12(+2.09%)
Mar 08, 2005 5.400 5.830 5.400 5.750 55,833 +0.25(+4.55%)
Mar 07, 2005 5.370 5.540 5.310 5.500 27,333 +0.22(+4.17%)
Mar 04, 2005 5.280 5.290 5.150 5.280 17,861 +0.12(+2.33%)
Mar 03, 2005 5.060 5.200 5.050 5.160 15,776 +0.11(+2.18%)
Mar 02, 2005 5.080 5.160 5.030 5.050 39,626 +0.00(+0.00%)
Mar 01, 2005 5.150 5.222 5.040 5.050 27,293 -0.09(-1.75%)
Feb 28, 2005 5.520 5.660 5.000 5.140 95,419 -0.40(-7.22%)
Feb 25, 2005 5.730 5.850 5.500 5.540 66,432 -0.31(-5.30%)
Feb 24, 2005 5.840 5.960 5.840 5.850 41,777 -0.01(-0.17%)
Feb 23, 2005 5.850 5.890 5.710 5.860 13,120 +0.01(+0.17%)
Feb 22, 2005 5.900 5.930 5.800 5.850 17,515 -0.02(-0.34%)
Feb 18, 2005 6.060 6.060 5.820 5.870 15,850 -0.09(-1.51%)
Feb 17, 2005 5.950 6.040 5.950 5.960 26,549 -0.04(-0.67%)
Feb 16, 2005 6.040 6.040 5.970 6.000 30,254 +0.03(+0.50%)
Feb 15, 2005 5.980 6.000 5.950 5.970 25,137 -0.03(-0.50%)
Feb 14, 2005 6.000 6.080 5.900 6.000 57,247 +0.05(+0.84%)
Feb 11, 2005 5.900 5.950 5.821 5.950 18,140 +0.02(+0.34%)
Feb 10, 2005 5.940 6.080 5.890 5.930 4,200 +0.19(+3.31%)
Feb 09, 2005 6.000 6.050 5.740 5.740 16,371 -0.26(-4.33%)
Feb 08, 2005 6.000 6.070 6.000 6.000 21,872 +0.00(+0.00%)
Feb 07, 2005 5.800 6.090 5.800 6.000 37,461 +0.02(+0.33%)
Feb 04, 2005 6.050 6.060 5.750 5.980 44,734 -0.02(-0.33%)
Feb 03, 2005 5.960 6.060 5.960 6.000 9,798 -0.02(-0.33%)
Feb 02, 2005 5.960 6.160 5.960 6.020 19,900 +0.02(+0.33%)
Feb 01, 2005 6.000 6.040 5.960 6.000 27,063 +0.00(+0.00%)
Jan 31, 2005 6.010 6.090 5.960 6.000 30,362 -0.08(-1.32%)
Jan 28, 2005 6.140 6.200 6.000 6.080 14,741 -0.00(-0.02%)
Jan 27, 2005 5.960 6.100 5.960 6.081 14,179 +0.05(+0.85%)
Jan 26, 2005 5.960 6.030 5.960 6.030 8,914 +0.03(+0.50%)
Jan 25, 2005 5.920 6.020 5.920 6.000 9,504 +0.00(+0.00%)
Jan 24, 2005 6.010 6.084 5.900 6.000 24,585 +0.00(+0.00%)
Jan 21, 2005 6.000 6.110 5.950 6.000 19,106 -0.05(-0.83%)
Jan 20, 2005 6.000 6.100 5.901 6.050 10,075 +0.03(+0.50%)
Jan 19, 2005 5.990 6.040 5.900 6.020 18,204 +0.02(+0.33%)
Jan 18, 2005 6.000 6.050 5.970 6.000 12,249 -0.01(-0.17%)
Jan 14, 2005 5.920 6.110 5.800 6.010 18,855 +0.01(+0.17%)
Jan 13, 2005 5.920 6.170 5.920 6.000 22,204 +0.01(+0.17%)
Jan 12, 2005 6.090 6.090 5.990 5.990 25,982 -0.08(-1.32%)
Jan 11, 2005 6.320 6.320 6.060 6.070 15,250 -0.25(-3.96%)
Jan 10, 2005 6.340 6.440 6.150 6.320 23,274 +0.21(+3.44%)
Jan 07, 2005 6.370 6.370 6.080 6.110 12,310 +0.01(+0.16%)
Jan 06, 2005 6.140 6.210 6.060 6.100 14,160 +0.07(+1.16%)
Jan 05, 2005 6.080 6.150 6.000 6.030 17,765 -0.18(-2.90%)
Jan 04, 2005 5.960 6.210 5.960 6.210 25,898 +0.20(+3.33%)
Jan 03, 2005 6.380 6.380 5.980 6.010 32,731 -0.37(-5.80%)
Dec 31, 2004 6.190 6.420 6.190 6.380 27,100 +0.03(+0.47%)
Dec 30, 2004 6.000 6.350 6.000 6.350 37,000 +0.35(+5.83%)
Dec 29, 2004 6.010 6.120 5.950 6.000 29,800 -0.05(-0.83%)
Dec 28, 2004 6.100 6.269 6.010 6.050 37,300 -0.10(-1.63%)
Dec 27, 2004 6.050 6.150 5.950 6.150 41,000 +0.10(+1.65%)
Dec 23, 2004 6.080 6.210 5.860 6.050 32,100 -0.05(-0.82%)
Dec 22, 2004 5.900 6.100 5.870 6.100 38,900 +0.14(+2.35%)
Dec 21, 2004 5.770 6.060 5.770 5.960 37,400 +0.01(+0.17%)
Dec 20, 2004 6.000 6.101 5.930 5.950 42,100 -0.12(-1.99%)
Dec 17, 2004 6.250 6.250 6.060 6.071 6,400 -0.09(-1.44%)
Dec 16, 2004 6.000 6.590 6.000 6.160 38,400 +0.03(+0.49%)
Dec 15, 2004 6.000 6.200 6.000 6.130 21,900 +0.00(+0.00%)
Dec 14, 2004 6.200 6.230 6.000 6.130 50,200 -0.03(-0.49%)
Dec 13, 2004 6.150 6.250 6.100 6.160 16,600 +0.02(+0.33%)
Dec 10, 2004 6.140 6.250 6.130 6.140 5,800 +0.00(+0.00%)
Dec 09, 2004 6.210 6.210 5.780 6.140 13,900 +0.10(+1.66%)
Dec 08, 2004 5.650 6.240 5.650 6.040 16,300 -0.06(-0.98%)
Dec 07, 2004 6.250 6.600 6.050 6.100 54,000 -0.05(-0.83%)
Dec 06, 2004 6.040 6.300 6.040 6.151 12,500 -0.01(-0.15%)
Dec 03, 2004 5.800 6.290 5.800 6.160 16,100 -0.04(-0.65%)
Dec 02, 2004 6.150 6.200 5.840 6.200 34,100 +0.05(+0.81%)
Dec 01, 2004 6.010 6.420 6.010 6.150 38,700 -0.12(-1.91%)
Nov 30, 2004 6.350 6.490 6.220 6.270 21,600 -0.25(-3.83%)
Nov 29, 2004 6.500 6.750 6.500 6.520 5,700 +0.00(+0.00%)
Nov 26, 2004 6.400 6.690 6.400 6.520 3,900 +0.21(+3.33%)
Nov 24, 2004 6.060 6.510 6.060 6.310 14,200 +0.20(+3.24%)
Nov 23, 2004 6.670 6.800 6.112 6.112 59,500 -0.69(-10.12%)
Nov 22, 2004 6.950 6.990 6.690 6.800 28,300 -0.15(-2.16%)
Nov 19, 2004 6.980 7.100 6.870 6.950 13,000 -0.25(-3.47%)
Nov 18, 2004 7.080 7.200 7.000 7.200 11,800 +0.01(+0.13%)
Nov 17, 2004 7.320 7.380 7.030 7.191 6,300 +0.13(+1.86%)
Nov 16, 2004 7.250 7.490 6.980 7.060 10,600 -0.29(-3.95%)
Nov 15, 2004 7.111 7.460 7.110 7.350 9,100 +0.30(+4.26%)
Nov 12, 2004 7.370 7.380 7.050 7.050 13,600 -0.39(-5.24%)
Nov 11, 2004 7.360 7.630 7.360 7.440 9,100 -0.20(-2.62%)
Nov 10, 2004 7.170 7.700 7.170 7.640 17,800 -0.16(-2.05%)
Nov 09, 2004 7.750 7.800 7.600 7.800 17,600 +0.09(+1.17%)
Nov 08, 2004 7.670 7.730 7.480 7.710 31,700 +0.21(+2.80%)
Nov 05, 2004 7.430 7.620 7.300 7.500 30,100 +0.25(+3.45%)
Nov 04, 2004 7.650 7.650 7.250 7.250 17,600 -0.31(-4.10%)
Nov 03, 2004 7.280 7.600 7.280 7.560 13,600 +0.31(+4.28%)
Nov 02, 2004 7.441 7.490 7.250 7.250 13,600 -0.09(-1.25%)
Nov 01, 2004 7.380 7.470 7.200 7.342 3,800 +0.10(+1.41%)
Oct 29, 2004 7.270 7.401 7.210 7.240 8,400 +0.05(+0.70%)
Oct 28, 2004 7.340 7.340 7.180 7.190 5,600 -0.18(-2.44%)
Oct 27, 2004 7.670 7.670 7.330 7.370 11,800 -0.30(-3.91%)
Oct 26, 2004 6.750 7.711 6.750 7.670 27,700 +0.53(+7.42%)
Oct 25, 2004 7.300 7.320 6.890 7.140 15,300 -0.19(-2.59%)
Oct 22, 2004 7.700 7.700 7.330 7.330 9,700 -0.22(-2.91%)
Oct 21, 2004 7.450 7.720 7.450 7.550 6,900 -0.05(-0.66%)
Oct 20, 2004 7.680 7.680 7.410 7.600 5,500 -0.08(-1.04%)
Oct 19, 2004 7.380 7.700 7.380 7.680 5,700 +0.22(+2.95%)
Oct 18, 2004 7.000 7.610 6.750 7.460 9,500 -0.01(-0.13%)
Oct 15, 2004 7.460 7.470 7.330 7.470 5,900 +0.06(+0.81%)
Oct 14, 2004 7.050 7.420 7.050 7.410 10,900 +0.30(+4.22%)
Oct 13, 2004 7.240 7.240 7.010 7.110 6,800 -0.04(-0.56%)
Oct 12, 2004 7.640 7.640 7.050 7.150 19,900 -0.14(-1.92%)
Oct 11, 2004 7.400 7.650 7.270 7.290 12,100 -0.46(-5.94%)
Oct 08, 2004 7.640 7.960 7.350 7.750 28,100 -0.11(-1.40%)
Oct 07, 2004 7.370 7.860 7.220 7.860 36,200 +0.48(+6.50%)
Oct 06, 2004 7.180 7.420 7.160 7.380 19,600 +0.35(+4.98%)
Oct 05, 2004 6.900 7.360 6.820 7.030 28,900 +0.17(+2.48%)
Oct 04, 2004 6.230 6.890 6.230 6.860 28,800 +0.42(+6.52%)
Oct 01, 2004 6.380 6.490 6.240 6.440 7,800 +0.08(+1.26%)
Sep 30, 2004 6.390 6.480 6.210 6.360 13,200 -0.01(-0.16%)
Sep 29, 2004 6.400 6.400 6.110 6.370 30,600 +0.37(+6.15%)
Sep 28, 2004 5.970 6.230 5.950 6.001 12,100 -0.15(-2.42%)
Sep 27, 2004 6.030 6.190 5.820 6.150 27,500 +0.33(+5.67%)
Sep 24, 2004 6.055 6.055 5.810 5.820 4,800 -0.19(-3.16%)
Sep 23, 2004 5.820 6.130 5.800 6.010 4,500 +0.17(+2.91%)
Sep 22, 2004 6.000 6.030 5.800 5.840 15,000 -0.19(-3.15%)
Sep 21, 2004 5.750 6.210 5.750 6.030 17,100 -0.08(-1.31%)
Sep 20, 2004 6.110 6.170 6.110 6.110 8,000 -0.02(-0.33%)
Sep 17, 2004 6.190 6.220 6.110 6.130 1,900 +0.02(+0.33%)
Sep 16, 2004 6.200 6.200 6.100 6.110 6,284 +0.06(+0.99%)
Sep 15, 2004 6.100 6.330 5.950 6.050 8,600 -0.17(-2.73%)
Sep 14, 2004 6.210 6.310 6.200 6.220 7,600 +0.04(+0.65%)
Sep 13, 2004 6.010 6.180 5.990 6.180 23,200 +0.14(+2.32%)
Sep 10, 2004 6.500 6.500 6.020 6.040 6,612 +0.02(+0.33%)
Sep 09, 2004 6.070 6.070 6.000 6.020 3,300 -0.20(-3.22%)
Sep 08, 2004 6.240 6.240 6.100 6.220 9,700 -0.03(-0.48%)
Sep 07, 2004 6.130 6.400 6.130 6.250 16,700 +0.12(+1.96%)
Sep 03, 2004 6.170 6.210 5.860 6.130 15,200 +0.03(+0.49%)
Sep 02, 2004 5.820 6.150 5.820 6.100 17,000 +0.28(+4.81%)
Sep 01, 2004 5.881 6.180 5.820 5.820 4,800 -0.14(-2.35%)
Aug 31, 2004 6.100 6.100 5.810 5.960 17,000 +0.07(+1.19%)
Aug 30, 2004 5.920 6.149 5.680 5.890 18,200 -0.21(-3.44%)
Aug 27, 2004 5.940 6.140 5.940 6.100 3,400 +0.07(+1.16%)
Aug 26, 2004 5.820 6.240 5.820 6.030 11,600 +0.08(+1.34%)
Aug 25, 2004 5.810 6.040 5.810 5.950 4,600 -0.05(-0.83%)
Aug 24, 2004 5.850 6.230 5.840 6.000 17,400 +0.00(+0.00%)
Aug 23, 2004 5.850 6.120 5.850 6.000 11,415 -0.12(-1.96%)
Aug 20, 2004 6.200 6.310 5.930 6.120 15,000 +0.00(+0.00%)
Aug 19, 2004 5.600 6.180 5.600 6.120 45,000 +0.44(+7.75%)
Aug 18, 2004 5.350 5.900 5.250 5.680 23,823 +0.25(+4.60%)
Aug 17, 2004 5.830 5.830 5.130 5.430 80,200 -0.39(-6.70%)
Aug 16, 2004 5.990 6.125 5.820 5.820 16,100 -0.23(-3.80%)
Aug 13, 2004 5.920 6.080 5.890 6.050 12,000 +0.22(+3.77%)
Aug 12, 2004 6.300 6.300 5.760 5.830 64,300 -0.41(-6.57%)
Aug 11, 2004 6.420 6.420 6.200 6.240 17,200 -0.22(-3.41%)
Aug 10, 2004 6.430 6.580 6.390 6.460 8,600 +0.08(+1.25%)
Aug 09, 2004 6.520 6.520 6.250 6.380 25,200 -0.12(-1.85%)
Aug 06, 2004 6.890 6.900 6.260 6.500 21,200 -0.09(-1.37%)
Aug 05, 2004 6.930 6.930 6.470 6.590 22,000 -0.33(-4.77%)
Aug 04, 2004 6.940 7.150 6.880 6.920 12,000 +0.09(+1.32%)
Aug 03, 2004 6.760 7.050 6.750 6.830 10,147 -0.16(-2.29%)
Aug 02, 2004 6.360 7.080 6.320 6.990 15,400 -0.03(-0.43%)
Jul 30, 2004 7.040 7.040 7.000 7.020 7,900 +0.22(+3.24%)
Jul 29, 2004 6.410 7.130 6.410 6.800 13,800 +0.26(+3.98%)
Jul 28, 2004 6.540 6.770 6.510 6.540 31,700 -0.01(-0.15%)
Jul 27, 2004 6.950 7.140 6.550 6.550 40,700 -0.54(-7.62%)
Jul 26, 2004 7.600 7.600 7.000 7.090 11,600 +0.00(+0.00%)
Jul 23, 2004 7.180 7.239 7.000 7.090 9,900 -0.05(-0.70%)
Jul 22, 2004 7.120 7.230 7.120 7.140 7,300 +0.05(+0.71%)
Jul 21, 2004 7.000 7.420 6.500 7.090 42,100 +0.03(+0.42%)
Jul 20, 2004 7.030 7.130 6.920 7.060 25,800 +0.08(+1.15%)
Jul 19, 2004 6.850 6.980 6.661 6.980 24,700 +0.35(+5.28%)
Jul 16, 2004 6.700 7.390 6.360 6.630 52,700 -0.02(-0.30%)
Jul 15, 2004 6.420 6.650 6.370 6.650 46,700 +0.14(+2.15%)
Jul 14, 2004 6.690 6.690 6.510 6.510 12,300 -0.04(-0.61%)
Jul 13, 2004 6.670 6.670 6.510 6.550 24,700 -0.02(-0.30%)
Jul 12, 2004 6.850 6.998 6.470 6.570 37,900 -0.28(-4.09%)
Jul 09, 2004 7.360 7.360 6.750 6.850 15,700 -0.25(-3.52%)
Jul 08, 2004 6.901 7.409 6.901 7.100 23,800 -0.14(-1.93%)
Jul 07, 2004 6.750 7.460 6.530 7.240 48,100 +0.45(+6.63%)
Jul 06, 2004 6.870 7.270 6.750 6.790 63,400 -0.42(-5.83%)
Jul 02, 2004 6.780 7.340 6.780 7.210 50,000 +0.43(+6.34%)
Jul 01, 2004 7.270 7.270 6.760 6.780 69,600 -0.33(-4.64%)
Jun 30, 2004 7.050 7.300 7.050 7.110 43,400 +0.04(+0.57%)
Jun 29, 2004 7.032 7.480 7.010 7.070 51,700 +0.04(+0.57%)
Jun 28, 2004 7.990 7.990 7.030 7.030 61,800 -0.59(-7.74%)
Jun 25, 2004 7.980 9.200 7.451 7.620 720,000 +0.12(+1.53%)
Jun 24, 2004 7.200 7.650 7.200 7.505 36,700 +0.27(+3.80%)
Jun 23, 2004 7.140 7.589 6.940 7.230 67,500 -0.13(-1.77%)
Jun 22, 2004 7.350 7.710 7.250 7.360 44,400 -0.07(-0.94%)
Jun 21, 2004 7.880 7.880 7.410 7.430 39,100 -0.16(-2.11%)
Jun 18, 2004 7.830 8.080 7.510 7.590 53,100 -0.48(-5.95%)
Jun 17, 2004 8.040 8.450 7.650 8.070 26,100 +0.21(+2.67%)
Jun 16, 2004 7.260 8.300 7.250 7.860 57,100 +0.26(+3.42%)
Jun 15, 2004 7.868 7.999 7.250 7.600 106,300 -0.16(-2.06%)
Jun 14, 2004 8.150 8.260 7.610 7.760 87,500 -0.64(-7.62%)
Jun 10, 2004 8.350 8.780 8.240 8.400 48,200 -0.02(-0.24%)
Jun 09, 2004 8.701 8.820 8.280 8.420 47,800 -0.32(-3.66%)
Jun 08, 2004 8.760 9.180 8.700 8.740 13,000 -0.11(-1.24%)
Jun 07, 2004 8.650 9.030 8.650 8.850 27,000 +0.18(+2.08%)
Jun 04, 2004 8.650 8.910 8.650 8.670 9,900 +0.00(+0.01%)
Jun 03, 2004 8.910 9.020 8.660 8.669 30,100 -0.47(-5.15%)
Jun 02, 2004 9.340 9.340 8.830 9.140 8,400 +0.12(+1.33%)
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.