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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2005 8.890 9.086 8.771 9.058 85,711 +0.10(+1.09%)
Sep 29, 2005 9.023 9.058 8.890 8.960 46,394 +0.01(+0.16%)
Sep 28, 2005 8.911 8.967 8.820 8.946 36,211 +0.15(+1.75%)
Sep 27, 2005 8.827 8.855 8.750 8.792 21,585 -0.06(-0.71%)
Sep 26, 2005 8.862 8.883 8.736 8.855 39,972 +0.04(+0.40%)
Sep 23, 2005 8.820 8.946 8.722 8.820 73,020 +0.02(+0.24%)
Sep 22, 2005 8.820 8.988 8.771 8.799 173,905 +0.23(+2.70%)
Sep 21, 2005 8.610 8.666 8.554 8.568 447,229 +0.13(+1.49%)
Sep 20, 2005 8.610 8.610 8.435 8.442 92,061 -0.08(-0.99%)
Sep 19, 2005 8.498 8.645 8.428 8.526 151,571 -0.04(-0.41%)
Sep 16, 2005 8.638 8.638 8.526 8.561 198,204 -0.12(-1.37%)
Sep 15, 2005 8.680 8.806 8.673 8.680 59,974 -0.14(-1.59%)
Sep 14, 2005 8.750 8.946 8.722 8.820 134,428 +0.09(+1.04%)
Sep 13, 2005 8.813 8.841 8.680 8.729 278,283 -0.24(-2.65%)
Sep 12, 2005 8.883 9.058 8.855 8.967 211,388 -0.11(-1.16%)
Sep 09, 2005 9.016 9.142 8.813 9.072 180,127 -0.05(-0.54%)
Sep 08, 2005 9.051 9.149 8.953 9.121 209,136 +0.13(+1.48%)
Sep 07, 2005 9.100 9.100 8.799 8.988 297,428 -0.13(-1.38%)
Sep 06, 2005 9.121 9.324 9.037 9.114 108,580 -0.11(-1.21%)
Sep 02, 2005 9.366 9.366 9.184 9.226 88,848 -0.05(-0.53%)
Sep 01, 2005 9.345 9.415 9.065 9.275 293,004 -0.05(-0.53%)
Aug 31, 2005 9.303 9.450 9.247 9.324 215,318 +0.22(+2.46%)
Aug 30, 2005 9.058 9.338 8.995 9.100 223,710 +0.04(+0.39%)
Aug 29, 2005 9.324 9.324 8.855 9.065 123,027 -0.07(-0.77%)
Aug 26, 2005 9.191 9.275 9.114 9.135 114,357 -0.05(-0.53%)
Aug 25, 2005 9.415 9.415 9.107 9.184 98,520 -0.27(-2.81%)
Aug 24, 2005 9.415 9.548 9.303 9.450 101,243 -0.18(-1.82%)
Aug 23, 2005 9.632 9.695 9.485 9.625 61,602 -0.11(-1.15%)
Aug 22, 2005 9.772 9.912 9.695 9.737 170,458 +0.00(+0.00%)
Aug 19, 2005 9.667 9.800 9.527 9.737 97,160 -0.01(-0.14%)
Aug 18, 2005 9.786 9.786 9.548 9.751 102,323 +0.01(+0.14%)
Aug 17, 2005 9.751 9.800 9.541 9.737 154,435 +0.20(+2.05%)
Aug 16, 2005 9.660 9.814 9.541 9.541 69,435 +0.01(+0.15%)
Aug 15, 2005 9.611 9.688 9.429 9.527 59,514 -0.11(-1.16%)
Aug 12, 2005 9.821 9.821 9.625 9.639 96,405 -0.16(-1.64%)
Aug 11, 2005 10.15 10.15 9.744 9.800 1,299,984 +0.17(+1.82%)
Aug 10, 2005 9.688 9.744 9.541 9.625 81,372 +0.00(+0.00%)
Aug 09, 2005 9.618 9.695 9.576 9.625 107,000 +0.06(+0.59%)
Aug 08, 2005 9.625 9.653 9.520 9.569 83,787 +0.13(+1.41%)
Aug 05, 2005 9.793 9.793 9.233 9.436 223,367 -0.23(-2.39%)
Aug 04, 2005 9.765 9.821 9.625 9.667 131,283 -0.05(-0.50%)
Aug 03, 2005 9.653 9.828 9.597 9.716 140,678 +0.13(+1.39%)
Aug 02, 2005 9.597 9.597 9.450 9.583 76,262 +0.10(+1.03%)
Aug 01, 2005 9.478 9.590 9.401 9.485 106,311 +0.20(+2.11%)
Jul 29, 2005 9.282 9.380 9.212 9.289 124,441 +0.11(+1.22%)
Jul 28, 2005 9.100 9.268 9.100 9.177 42,480 +0.20(+2.26%)
Jul 27, 2005 9.107 9.107 8.729 8.974 110,195 -0.15(-1.69%)
Jul 26, 2005 9.093 9.394 9.079 9.128 51,042 +0.10(+1.09%)
Jul 25, 2005 9.051 9.100 8.855 9.030 104,555 -0.02(-0.23%)
Jul 22, 2005 8.883 9.065 8.799 9.051 106,423 +0.32(+3.61%)
Jul 21, 2005 8.904 9.030 8.540 8.736 130,645 -0.25(-2.73%)
Jul 20, 2005 8.932 9.065 8.869 8.981 65,508 +0.13(+1.50%)
Jul 19, 2005 8.869 9.001 8.750 8.848 68,428 -0.08(-0.86%)
Jul 18, 2005 9.107 9.107 8.771 8.925 91,295 -0.15(-1.62%)
Jul 15, 2005 8.967 9.282 8.778 9.072 173,727 -0.15(-1.59%)
Jul 14, 2005 9.345 9.590 9.128 9.219 99,271 -0.23(-2.44%)
Jul 13, 2005 9.485 9.485 9.303 9.450 63,018 -0.04(-0.37%)
Jul 12, 2005 9.401 9.527 9.233 9.485 79,461 +0.14(+1.50%)
Jul 11, 2005 9.170 9.464 9.170 9.345 96,132 +0.17(+1.91%)
Jul 08, 2005 9.324 9.324 9.065 9.170 200,381 -0.15(-1.58%)
Jul 07, 2005 9.583 9.611 9.120 9.317 432,534 -0.12(-1.26%)
Jul 06, 2005 8.981 9.450 8.981 9.436 446,792 +0.73(+8.43%)
Jul 05, 2005 8.491 8.750 8.442 8.702 273,571 +0.23(+2.66%)
Jul 01, 2005 8.400 8.533 8.386 8.477 197,285 +0.09(+1.09%)
Jun 30, 2005 8.442 8.484 8.323 8.386 166,577 -0.07(-0.83%)
Jun 29, 2005 8.295 8.498 8.295 8.456 67,427 +0.18(+2.11%)
Jun 28, 2005 8.407 8.470 8.281 8.281 40,510 -0.10(-1.17%)
Jun 27, 2005 8.379 8.421 8.309 8.379 59,017 +0.10(+1.18%)
Jun 24, 2005 8.323 8.400 8.242 8.281 127,800 +0.11(+1.30%)
Jun 23, 2005 8.134 8.253 8.022 8.175 103,687 -0.02(-0.19%)
Jun 22, 2005 8.197 8.225 8.071 8.190 325,477 -0.08(-1.02%)
Jun 21, 2005 8.197 8.330 8.197 8.274 42,028 -0.03(-0.34%)
Jun 20, 2005 8.344 8.344 8.211 8.302 32,527 -0.04(-0.42%)
Jun 17, 2005 8.176 8.379 8.176 8.337 92,310 +0.15(+1.79%)
Jun 16, 2005 8.400 8.421 8.127 8.190 675,498 -0.36(-4.18%)
Jun 15, 2005 8.568 8.589 8.470 8.547 154,225 -0.06(-0.65%)
Jun 14, 2005 8.617 8.694 8.575 8.603 77,457 -0.08(-0.97%)
Jun 13, 2005 8.820 8.855 8.645 8.687 118,134 -0.17(-1.90%)
Jun 10, 2005 8.673 9.030 8.673 8.855 159,460 +0.36(+4.20%)
Jun 09, 2005 8.547 8.554 8.414 8.498 89,021 +0.10(+1.17%)
Jun 08, 2005 8.540 8.540 8.372 8.400 174,150 -0.06(-0.74%)
Jun 07, 2005 8.547 8.575 8.428 8.463 76,821 -0.12(-1.39%)
Jun 06, 2005 8.470 8.610 8.386 8.582 103,807 +0.20(+2.42%)
Jun 03, 2005 8.456 8.575 8.330 8.379 81,957 -0.12(-1.40%)
Jun 02, 2005 8.400 8.582 8.400 8.498 54,312 +0.12(+1.42%)
Jun 01, 2005 8.218 8.477 8.162 8.379 340,346 +0.10(+1.18%)
May 31, 2005 8.400 8.400 8.225 8.281 451,440 -0.23(-2.71%)
May 27, 2005 8.456 8.610 8.407 8.512 55,154 +0.08(+0.91%)
May 26, 2005 8.582 8.582 8.414 8.435 182,127 -0.15(-1.79%)
May 25, 2005 8.519 8.638 8.407 8.589 62,235 +0.07(+0.82%)
May 24, 2005 8.505 8.610 8.477 8.519 78,142 +0.06(+0.66%)
May 23, 2005 8.456 8.554 8.365 8.463 41,980 -0.08(-0.90%)
May 20, 2005 8.540 8.596 8.484 8.540 79,640 -0.08(-0.89%)
May 19, 2005 8.603 8.673 8.568 8.617 109,075 +0.08(+0.90%)
May 18, 2005 8.540 8.680 8.491 8.540 79,428 +0.06(+0.74%)
May 17, 2005 8.575 8.673 8.463 8.477 272,724 -0.20(-2.34%)
May 16, 2005 8.344 8.771 8.337 8.680 242,991 +0.14(+1.64%)
May 13, 2005 8.393 8.610 8.379 8.540 112,664 +0.07(+0.83%)
May 12, 2005 8.498 8.645 8.316 8.470 217,011 -0.18(-2.02%)
May 11, 2005 8.624 8.750 8.540 8.645 206,026 -0.10(-1.12%)
May 10, 2005 8.764 8.834 8.624 8.743 102,460 -0.20(-2.27%)
May 09, 2005 8.925 8.946 8.736 8.946 310,861 -0.15(-1.69%)
May 06, 2005 8.505 9.128 8.428 9.100 292,827 +0.60(+7.08%)
May 05, 2005 8.260 8.568 8.085 8.498 384,100 +0.27(+3.32%)
May 04, 2005 8.085 8.295 8.057 8.225 91,010 +0.08(+1.03%)
May 03, 2005 8.225 8.246 8.050 8.141 251,563 -0.09(-1.11%)
May 02, 2005 8.309 8.337 8.155 8.232 292,278 -0.06(-0.68%)
Apr 29, 2005 8.295 8.372 8.120 8.288 140,955 +0.10(+1.20%)
Apr 28, 2005 8.505 8.505 8.120 8.190 212,631 -0.33(-3.86%)
Apr 27, 2005 8.512 8.617 8.470 8.519 14,700 -0.06(-0.73%)
Apr 26, 2005 8.750 8.813 8.554 8.582 194,371 -0.34(-3.84%)
Apr 25, 2005 8.848 8.967 8.701 8.925 98,428 +0.08(+0.95%)
Apr 22, 2005 8.960 8.976 8.729 8.841 88,398 -0.22(-2.40%)
Apr 21, 2005 8.897 9.198 8.785 9.058 79,744 +0.28(+3.19%)
Apr 20, 2005 8.995 8.995 8.652 8.778 73,305 -0.22(-2.41%)
Apr 19, 2005 8.813 9.023 8.813 8.995 243,114 +0.27(+3.13%)
Apr 18, 2005 8.666 8.820 8.666 8.722 205,583 -0.03(-0.32%)
Apr 15, 2005 9.114 9.149 8.694 8.750 248,870 -0.27(-3.03%)
Apr 14, 2005 9.030 9.121 8.974 9.023 154,240 -0.16(-1.75%)
Apr 13, 2005 9.149 9.359 9.100 9.184 144,118 +0.02(+0.23%)
Apr 12, 2005 9.205 9.310 9.142 9.163 175,278 -0.10(-1.13%)
Apr 11, 2005 9.142 9.345 9.086 9.268 130,081 +0.17(+1.85%)
Apr 08, 2005 9.191 9.240 9.030 9.100 793,795 +0.00(+0.00%)
Apr 07, 2005 9.170 9.170 9.030 9.100 160,200 -0.07(-0.76%)
Apr 06, 2005 9.058 9.177 9.030 9.170 70,637 +0.07(+0.77%)
Apr 05, 2005 9.086 9.198 9.030 9.100 90,857 +0.00(+0.00%)
Apr 04, 2005 9.100 9.135 9.009 9.100 180,864 +0.03(+0.31%)
Apr 01, 2005 8.960 9.128 8.862 9.072 233,154 +0.15(+1.65%)
Mar 31, 2005 8.946 8.974 8.827 8.925 175,421 +0.04(+0.48%)
Mar 30, 2005 8.806 8.960 8.750 8.882 256,170 +0.02(+0.23%)
Mar 29, 2005 8.960 9.142 8.862 8.862 237,573 -0.38(-4.09%)
Mar 28, 2005 9.429 9.464 9.205 9.240 65,598 -0.10(-1.05%)
Mar 24, 2005 9.135 9.422 9.108 9.338 54,275 +0.11(+1.21%)
Mar 23, 2005 9.366 9.443 8.995 9.226 107,358 -0.23(-2.44%)
Mar 22, 2005 9.674 9.674 9.198 9.457 172,303 -0.31(-3.15%)
Mar 21, 2005 9.800 9.835 9.730 9.765 120,811 -0.06(-0.57%)
Mar 18, 2005 9.772 9.870 9.590 9.821 157,028 +0.01(+0.14%)
Mar 17, 2005 9.590 9.814 9.555 9.807 326,019 +0.11(+1.16%)
Mar 16, 2005 9.730 9.765 9.632 9.695 346,293 +0.11(+1.09%)
Mar 15, 2005 9.457 9.653 9.366 9.590 357,079 +0.28(+3.01%)
Mar 14, 2005 9.065 9.338 8.988 9.310 447,360 +0.18(+1.99%)
Mar 11, 2005 9.093 9.184 8.995 9.128 401,034 -0.06(-0.61%)
Mar 10, 2005 9.296 9.296 9.149 9.184 261,474 -0.09(-0.98%)
Mar 09, 2005 9.408 9.492 9.275 9.275 155,467 -0.09(-0.97%)
Mar 08, 2005 9.401 9.615 9.352 9.366 133,891 -0.08(-0.89%)
Mar 07, 2005 9.471 9.555 9.121 9.450 289,621 +0.07(+0.75%)
Mar 04, 2005 9.226 9.520 9.226 9.380 363,906 +0.17(+1.82%)
Mar 03, 2005 9.310 9.310 9.107 9.212 208,986 +0.00(+0.00%)
Mar 02, 2005 9.226 9.345 9.121 9.212 537,852 -0.11(-1.13%)
Mar 01, 2005 9.674 9.730 9.177 9.317 1,506,832 -0.59(-6.00%)
Feb 28, 2005 9.975 9.975 9.800 9.912 430,064 +0.04(+0.43%)
Feb 25, 2005 9.800 9.975 9.800 9.870 339,323 -0.11(-1.12%)
Feb 24, 2005 9.870 9.996 9.814 9.982 127,837 +0.22(+2.22%)
Feb 23, 2005 9.688 10.19 9.688 9.765 145,811 +0.10(+1.01%)
Feb 22, 2005 9.793 9.926 9.667 9.667 135,915 -0.39(-3.83%)
Feb 18, 2005 9.898 10.05 9.800 10.05 354,104 +0.25(+2.57%)
Feb 17, 2005 9.856 9.856 9.744 9.800 188,065 -0.09(-0.92%)
Feb 16, 2005 9.793 9.891 9.744 9.891 241,194 +0.09(+0.93%)
Feb 15, 2005 9.772 9.821 9.639 9.800 193,657 -0.01(-0.07%)
Feb 14, 2005 9.639 9.814 9.562 9.807 536,689 +0.01(+0.08%)
Feb 11, 2005 9.674 9.849 9.541 9.799 1,006,845 +0.35(+3.70%)
Feb 10, 2005 9.093 9.457 9.065 9.450 931,219 +0.27(+2.90%)
Feb 09, 2005 9.198 9.261 9.086 9.184 250,818 -0.06(-0.61%)
Feb 08, 2005 9.212 9.296 9.175 9.240 225,400 -0.07(-0.75%)
Feb 07, 2005 9.268 9.394 9.184 9.310 724,363 -0.23(-2.44%)
Feb 04, 2005 9.653 9.674 9.527 9.543 184,770 -0.18(-1.85%)
Feb 03, 2005 9.709 9.723 9.640 9.723 126,180 -0.15(-1.56%)
Feb 02, 2005 9.709 9.877 9.709 9.877 327,771 +0.13(+1.36%)
Feb 01, 2005 9.611 9.765 9.569 9.744 128,263 +0.22(+2.36%)
Jan 31, 2005 9.485 9.555 9.485 9.519 174,444 -0.09(-0.95%)
Jan 28, 2005 9.646 9.646 9.548 9.611 81,600 -0.01(-0.15%)
Jan 27, 2005 9.527 9.702 9.527 9.625 433,783 +0.11(+1.10%)
Jan 26, 2005 9.681 9.751 9.282 9.520 365,000 -0.25(-2.58%)
Jan 25, 2005 9.968 9.996 9.758 9.772 298,360 -0.10(-0.99%)
Jan 24, 2005 9.940 10.04 9.821 9.870 162,763 -0.11(-1.12%)
Jan 21, 2005 10.10 10.16 9.982 9.982 128,723 -0.02(-0.21%)
Jan 20, 2005 10.21 10.23 9.905 10.00 406,614 -0.36(-3.51%)
Jan 19, 2005 10.43 10.50 10.32 10.37 209,857 -0.14(-1.33%)
Jan 18, 2005 10.61 10.61 10.43 10.51 398,470 -0.08(-0.79%)
Jan 14, 2005 10.77 10.77 10.58 10.59 232,971 -0.15(-1.43%)
Jan 13, 2005 10.63 10.81 10.62 10.74 196,881 +0.07(+0.66%)
Jan 12, 2005 10.92 10.92 10.65 10.68 305,409 -0.19(-1.74%)
Jan 11, 2005 10.79 11.03 10.72 10.86 1,322,914 +0.17(+1.57%)
Jan 10, 2005 10.80 10.81 10.58 10.70 88,158 -0.01(-0.13%)
Jan 07, 2005 10.86 10.99 10.54 10.71 261,643 -0.14(-1.29%)
Jan 06, 2005 10.61 10.88 10.57 10.85 426,959 +0.28(+2.65%)
Jan 05, 2005 10.37 10.57 10.36 10.57 180,441 -0.01(-0.13%)
Jan 04, 2005 10.63 10.72 10.49 10.58 277,417 -0.02(-0.20%)
Jan 03, 2005 10.53 10.65 10.49 10.61 310,884 +0.18(+1.75%)
Dec 31, 2004 10.32 10.43 10.26 10.42 193,428 +0.04(+0.34%)
Dec 30, 2004 10.16 10.54 10.15 10.39 160,143 +0.16(+1.57%)
Dec 29, 2004 10.39 10.42 10.11 10.23 111,714 -0.10(-0.95%)
Dec 28, 2004 10.15 10.42 10.12 10.32 164,428 +0.36(+3.58%)
Dec 27, 2004 10.23 10.32 9.905 9.968 220,143 -0.26(-2.53%)
Dec 23, 2004 9.863 10.23 9.863 10.23 157,143 +0.30(+3.03%)
Dec 22, 2004 9.884 10.01 9.730 9.926 220,714 -0.11(-1.05%)
Dec 21, 2004 10.02 10.09 9.905 10.03 113,571 +0.20(+1.99%)
Dec 20, 2004 9.940 10.07 9.786 9.835 222,286 -0.13(-1.26%)
Dec 17, 2004 10.16 10.16 9.940 9.961 255,143 -0.22(-2.20%)
Dec 16, 2004 10.28 10.28 10.17 10.19 151,428 -0.14(-1.36%)
Dec 15, 2004 10.14 10.40 10.14 10.32 295,571 +0.16(+1.58%)
Dec 14, 2004 10.19 10.26 10.08 10.16 144,143 -0.01(-0.07%)
Dec 13, 2004 9.905 10.18 9.884 10.17 191,285 +0.13(+1.25%)
Dec 10, 2004 10.07 10.21 9.933 10.04 143,143 -0.15(-1.44%)
Dec 09, 2004 9.996 10.30 9.919 10.19 235,143 +0.08(+0.76%)
Dec 08, 2004 10.04 10.16 10.01 10.12 170,285 +0.01(+0.14%)
Dec 07, 2004 10.38 10.46 10.05 10.10 287,714 -0.20(-1.97%)
Dec 06, 2004 10.39 10.43 10.24 10.30 648,858 +0.24(+2.36%)
Dec 03, 2004 9.884 10.07 9.681 10.07 1,014,144 +0.27(+2.71%)
Dec 02, 2004 10.50 10.50 9.765 9.800 990,287 -0.70(-6.67%)
Dec 01, 2004 10.68 10.68 10.38 10.50 705,429 +0.12(+1.14%)
Nov 30, 2004 10.41 10.61 10.25 10.38 532,286 -0.08(-0.73%)
Nov 29, 2004 10.99 11.10 10.15 10.46 2,204,717 -1.34(-11.39%)
Nov 26, 2004 11.30 12.04 11.29 11.80 404,286 +0.83(+7.53%)
Nov 24, 2004 11.12 11.14 10.71 10.98 293,286 -0.05(-0.44%)
Nov 23, 2004 11.12 11.16 10.88 11.03 110,857 -0.04(-0.38%)
Nov 22, 2004 11.03 11.16 11.03 11.07 238,428 -0.17(-1.50%)
Nov 19, 2004 11.12 11.27 11.12 11.23 292,714 +0.31(+2.82%)
Nov 18, 2004 11.08 11.13 10.86 10.93 307,857 -0.13(-1.20%)
Nov 17, 2004 10.97 11.27 10.96 11.06 185,428 +0.25(+2.27%)
Nov 16, 2004 11.12 11.25 10.78 10.81 270,857 -0.36(-3.26%)
Nov 15, 2004 11.41 11.52 11.15 11.18 239,857 -0.15(-1.36%)
Nov 12, 2004 11.48 11.48 11.16 11.33 182,571 -0.17(-1.52%)
Nov 11, 2004 11.45 11.55 11.42 11.51 252,571 -0.08(-0.66%)
Nov 10, 2004 11.70 11.73 11.55 11.59 149,571 -0.17(-1.49%)
Nov 09, 2004 11.23 11.98 11.21 11.76 621,429 +0.41(+3.58%)
Nov 08, 2004 11.39 11.40 11.28 11.35 47,000 -0.06(-0.55%)
Nov 05, 2004 11.56 11.65 11.38 11.42 54,000 -0.13(-1.09%)
Nov 04, 2004 11.46 11.61 11.37 11.54 106,143 +0.06(+0.55%)
Nov 03, 2004 11.50 11.53 11.38 11.48 106,714 +0.17(+1.49%)
Nov 02, 2004 11.40 11.62 11.31 11.31 135,143 +0.06(+0.56%)
Nov 01, 2004 11.27 11.54 11.15 11.25 231,286 -0.03(-0.25%)
Oct 29, 2004 10.93 11.33 10.93 11.28 161,571 +0.10(+0.94%)
Oct 28, 2004 10.85 11.20 10.70 11.17 255,143 -0.03(-0.25%)
Oct 27, 2004 11.56 11.71 11.16 11.20 277,143 -0.36(-3.15%)
Oct 26, 2004 11.40 11.61 11.38 11.56 89,714 -0.07(-0.60%)
Oct 25, 2004 11.59 11.67 11.38 11.63 73,285 -0.06(-0.48%)
Oct 22, 2004 11.79 12.05 11.65 11.69 319,857 -0.03(-0.24%)
Oct 21, 2004 11.38 11.73 11.27 11.72 281,143 +0.43(+3.85%)
Oct 20, 2004 11.00 11.39 10.75 11.28 482,286 +0.11(+1.00%)
Oct 19, 2004 11.20 11.25 11.12 11.17 115,714 +0.04(+0.31%)
Oct 18, 2004 11.38 11.38 11.00 11.14 276,286 -0.20(-1.73%)
Oct 15, 2004 11.38 11.42 11.28 11.33 97,571 -0.08(-0.67%)
Oct 14, 2004 11.12 11.48 10.95 11.41 459,857 -0.23(-1.98%)
Oct 13, 2004 11.85 11.97 11.38 11.64 212,143 -0.09(-0.78%)
Oct 12, 2004 11.94 12.00 11.58 11.73 214,857 -0.11(-0.89%)
Oct 11, 2004 12.31 12.31 11.79 11.84 275,428 -0.52(-4.19%)
Oct 08, 2004 12.32 12.64 12.27 12.36 499,286 -0.24(-1.94%)
Oct 07, 2004 12.39 13.06 12.38 12.60 1,248,001 +0.28(+2.27%)
Oct 06, 2004 11.55 12.75 11.45 12.32 1,207,287 +0.91(+7.98%)
Oct 05, 2004 11.02 11.54 10.91 11.41 613,572 +0.45(+4.09%)
Oct 04, 2004 10.91 11.03 10.86 10.96 224,714 -0.06(-0.51%)
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.