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

Geron Corp (NQ: GERN )

3.800 -0.080 (-2.06%)
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 (%)
Jan 31, 2005 7.713 7.836 7.467 7.665 1,283,039 +0.03(+0.37%)
Jan 28, 2005 7.741 7.760 7.391 7.637 987,618 -0.05(-0.62%)
Jan 27, 2005 7.476 7.779 7.306 7.684 1,334,196 +0.25(+3.30%)
Jan 26, 2005 7.533 7.703 7.250 7.439 1,467,602 -0.10(-1.38%)
Jan 25, 2005 7.646 7.940 7.448 7.543 1,603,978 -0.06(-0.75%)
Jan 24, 2005 7.968 8.507 7.561 7.599 3,363,301 -0.51(-6.29%)
Jan 21, 2005 8.488 8.507 8.053 8.110 1,194,253 -0.18(-2.17%)
Jan 20, 2005 8.431 8.601 8.176 8.289 1,467,062 -0.15(-1.79%)
Jan 19, 2005 8.752 9.310 8.412 8.440 6,766,987 -0.23(-2.62%)
Jan 18, 2005 8.365 8.724 8.176 8.667 3,367,255 +0.59(+7.25%)
Jan 14, 2005 8.043 8.129 7.760 8.081 1,357,250 +0.12(+1.54%)
Jan 13, 2005 8.261 8.412 7.949 7.958 1,499,719 -0.39(-4.64%)
Jan 12, 2005 8.488 8.554 7.656 8.346 1,672,962 -0.03(-0.34%)
Jan 11, 2005 8.393 8.752 8.251 8.374 3,301,216 +0.17(+2.07%)
Jan 10, 2005 8.658 8.696 8.053 8.204 3,095,929 -0.38(-4.41%)
Jan 07, 2005 9.045 9.263 8.478 8.582 9,810,594 -0.27(-3.09%)
Jan 06, 2005 7.836 9.026 7.750 8.856 8,571,641 +1.30(+17.27%)
Jan 05, 2005 7.637 7.902 7.448 7.552 2,834,362 -0.22(-2.80%)
Jan 04, 2005 7.552 7.968 7.278 7.769 4,839,081 +0.43(+5.79%)
Jan 03, 2005 7.599 7.628 7.183 7.344 949,678 -0.19(-2.51%)
Dec 31, 2004 7.646 7.741 7.467 7.533 843,437 -0.09(-1.12%)
Dec 30, 2004 7.694 7.694 7.533 7.618 698,809 +0.05(+0.62%)
Dec 29, 2004 7.628 7.741 7.514 7.571 766,626 -0.08(-0.99%)
Dec 28, 2004 7.836 7.911 7.561 7.646 1,511,564 -0.07(-0.86%)
Dec 27, 2004 7.750 7.769 7.561 7.713 1,996,340 +0.26(+3.55%)
Dec 23, 2004 7.457 7.656 7.354 7.448 1,845,681 +0.16(+2.21%)
Dec 22, 2004 7.420 7.439 7.117 7.287 1,488,182 -0.04(-0.52%)
Dec 21, 2004 7.335 7.543 7.013 7.325 5,668,764 +0.47(+6.91%)
Dec 20, 2004 6.994 7.070 6.720 6.852 2,214,394 +0.34(+5.21%)
Dec 17, 2004 6.456 6.578 6.380 6.512 1,647,094 +0.16(+2.53%)
Dec 16, 2004 6.295 6.474 6.257 6.352 550,054 +0.01(+0.15%)
Dec 15, 2004 6.361 6.474 6.285 6.342 556,402 -0.13(-2.04%)
Dec 14, 2004 6.446 6.512 6.361 6.474 587,084 +0.08(+1.18%)
Dec 13, 2004 6.333 6.427 6.248 6.399 539,474 +0.10(+1.65%)
Dec 10, 2004 6.399 6.427 6.238 6.295 479,591 -0.07(-1.04%)
Dec 09, 2004 6.323 6.380 6.153 6.361 610,254 -0.06(-0.88%)
Dec 08, 2004 6.389 6.474 6.248 6.418 548,784 +0.03(+0.44%)
Dec 07, 2004 6.664 6.682 6.342 6.389 609,831 -0.20(-3.01%)
Dec 06, 2004 6.427 6.654 6.371 6.588 1,152,267 +0.08(+1.16%)
Dec 03, 2004 6.569 6.664 6.408 6.512 501,597 -0.07(-1.01%)
Dec 02, 2004 6.541 6.739 6.531 6.578 807,254 +0.04(+0.58%)
Dec 01, 2004 6.531 6.654 6.522 6.541 552,487 -0.03(-0.43%)
Nov 30, 2004 6.853 6.853 6.522 6.569 1,110,265 -0.20(-2.93%)
Nov 29, 2004 6.427 6.834 6.342 6.767 2,165,197 +0.40(+6.23%)
Nov 26, 2004 6.352 6.456 6.333 6.371 215,726 +0.02(+0.30%)
Nov 24, 2004 6.465 6.522 6.304 6.352 519,795 -0.10(-1.61%)
Nov 23, 2004 6.541 6.578 6.352 6.456 701,454 -0.01(-0.22%)
Nov 22, 2004 6.583 6.654 6.323 6.470 686,853 +0.16(+2.47%)
Nov 19, 2004 6.597 6.597 6.285 6.314 543,706 -0.22(-3.33%)
Nov 18, 2004 6.484 6.758 6.465 6.531 996,107 -0.04(-0.58%)
Nov 17, 2004 6.550 6.786 6.512 6.569 531,645 +0.00(+0.00%)
Nov 16, 2004 6.616 6.654 6.503 6.569 372,521 -0.02(-0.29%)
Nov 15, 2004 6.673 6.730 6.522 6.588 479,697 +0.00(+0.00%)
Nov 12, 2004 6.493 6.805 6.427 6.588 627,182 +0.01(+0.14%)
Nov 11, 2004 6.285 6.664 6.248 6.578 1,272,879 -0.32(-4.66%)
Nov 10, 2004 6.919 6.994 6.805 6.900 408,070 -0.06(-0.82%)
Nov 09, 2004 6.966 6.994 6.805 6.957 684,949 +0.09(+1.38%)
Nov 08, 2004 6.824 7.023 6.749 6.862 894,750 +0.20(+2.98%)
Nov 05, 2004 6.692 6.815 6.635 6.664 801,540 +0.07(+1.00%)
Nov 04, 2004 6.465 6.786 6.418 6.597 1,336,677 +0.03(+0.43%)
Nov 03, 2004 6.730 6.947 6.389 6.569 3,790,814 -0.92(-12.30%)
Nov 02, 2004 7.968 8.034 7.335 7.491 3,446,011 -0.39(-4.98%)
Nov 01, 2004 7.750 8.185 7.684 7.883 3,706,385 +0.46(+6.17%)
Oct 29, 2004 7.335 7.467 7.089 7.424 2,042,363 +0.23(+3.22%)
Oct 28, 2004 7.023 7.694 6.890 7.193 2,558,349 +0.31(+4.53%)
Oct 27, 2004 6.975 7.090 6.654 6.881 1,560,444 +0.03(+0.41%)
Oct 26, 2004 7.155 7.505 6.664 6.853 2,621,618 -0.47(-6.45%)
Oct 25, 2004 6.342 7.703 6.304 7.325 6,846,741 +0.99(+15.69%)
Oct 22, 2004 6.427 6.522 6.276 6.332 573,541 -0.17(-2.63%)
Oct 21, 2004 6.615 6.664 6.361 6.503 974,841 +0.06(+0.88%)
Oct 20, 2004 6.172 6.569 6.030 6.446 1,540,236 +0.35(+5.74%)
Oct 19, 2004 6.333 6.474 5.955 6.096 910,091 -0.23(-3.59%)
Oct 18, 2004 6.285 6.427 6.144 6.323 494,932 +0.12(+1.98%)
Oct 15, 2004 6.333 6.361 6.068 6.200 606,551 -0.18(-2.81%)
Oct 14, 2004 6.711 6.711 6.219 6.380 747,265 -0.24(-3.57%)
Oct 13, 2004 6.909 6.909 6.522 6.616 1,251,296 -0.09(-1.41%)
Oct 12, 2004 6.465 6.909 6.380 6.711 2,035,909 +0.26(+4.11%)
Oct 11, 2004 6.446 6.512 6.219 6.446 773,503 +0.12(+1.94%)
Oct 08, 2004 6.229 6.597 5.964 6.323 1,175,861 +0.11(+1.83%)
Oct 07, 2004 6.474 6.522 6.153 6.210 490,065 -0.27(-4.23%)
Oct 06, 2004 6.437 6.578 6.295 6.484 643,264 -0.05(-0.72%)
Oct 05, 2004 6.541 6.909 6.427 6.531 3,306,884 +0.49(+8.14%)
Oct 04, 2004 5.737 6.172 5.671 6.040 1,185,277 +0.37(+6.50%)
Oct 01, 2004 5.718 5.728 5.605 5.671 172,136 +0.01(+0.17%)
Sep 30, 2004 5.671 5.775 5.605 5.662 182,928 -0.05(-0.83%)
Sep 29, 2004 5.718 5.803 5.614 5.709 234,347 +0.02(+0.33%)
Sep 28, 2004 5.520 5.690 5.406 5.690 274,974 +0.26(+4.70%)
Sep 27, 2004 5.699 5.785 5.406 5.435 432,933 -0.35(-6.05%)
Sep 24, 2004 5.860 5.898 5.766 5.785 172,559 -0.05(-0.81%)
Sep 23, 2004 5.907 5.945 5.832 5.832 204,194 +0.00(+0.00%)
Sep 22, 2004 5.879 5.983 5.813 5.832 457,479 -0.12(-2.06%)
Sep 21, 2004 5.860 6.040 5.860 5.955 228,316 +0.03(+0.48%)
Sep 20, 2004 5.945 6.096 5.870 5.926 421,930 +0.07(+1.13%)
Sep 17, 2004 5.851 6.049 5.671 5.860 321,632 +0.09(+1.47%)
Sep 16, 2004 5.803 5.955 5.690 5.775 536,088 +0.04(+0.66%)
Sep 15, 2004 5.747 5.785 5.690 5.737 197,422 -0.01(-0.16%)
Sep 14, 2004 5.756 5.794 5.671 5.747 291,161 +0.00(+0.00%)
Sep 13, 2004 5.709 5.851 5.671 5.747 226,094 +0.04(+0.66%)
Sep 10, 2004 5.699 5.766 5.671 5.709 177,849 -0.05(-0.82%)
Sep 09, 2004 5.766 5.766 5.671 5.756 203,241 +0.09(+1.50%)
Sep 08, 2004 5.671 5.851 5.671 5.671 199,538 -0.17(-2.91%)
Sep 07, 2004 5.766 5.936 5.690 5.841 204,405 +0.05(+0.82%)
Sep 03, 2004 5.728 5.813 5.671 5.794 198,586 +0.04(+0.66%)
Sep 02, 2004 5.624 5.813 5.548 5.756 311,263 +0.08(+1.33%)
Sep 01, 2004 5.463 5.945 5.454 5.681 371,887 +0.20(+3.62%)
Aug 31, 2004 5.435 5.567 5.302 5.482 225,142 +0.02(+0.35%)
Aug 30, 2004 5.785 5.813 5.425 5.463 292,854 -0.31(-5.40%)
Aug 27, 2004 5.718 5.813 5.709 5.775 238,155 +0.08(+1.33%)
Aug 26, 2004 5.737 5.841 5.671 5.699 329,038 -0.01(-0.17%)
Aug 25, 2004 5.510 5.718 5.463 5.709 354,747 +0.21(+3.78%)
Aug 24, 2004 5.510 5.558 5.397 5.501 220,275 +0.11(+2.11%)
Aug 23, 2004 5.510 5.558 5.340 5.388 270,742 +0.06(+1.06%)
Aug 20, 2004 5.340 5.388 5.217 5.331 247,889 +0.11(+2.17%)
Aug 19, 2004 5.302 5.425 5.208 5.217 464,038 -0.16(-2.99%)
Aug 18, 2004 5.284 5.454 5.161 5.378 255,612 +0.09(+1.79%)
Aug 17, 2004 5.388 5.388 5.208 5.284 291,902 +0.00(+0.00%)
Aug 16, 2004 5.265 5.340 5.104 5.284 287,141 +0.10(+2.01%)
Aug 13, 2004 5.378 5.463 5.076 5.180 413,889 -0.21(-3.86%)
Aug 12, 2004 5.482 5.860 5.350 5.388 951,882 +0.00(+0.00%)
Aug 11, 2004 5.085 5.501 5.019 5.388 609,302 +0.28(+5.56%)
Aug 10, 2004 4.915 5.104 4.868 5.104 402,674 +0.16(+3.25%)
Aug 09, 2004 5.217 5.246 4.924 4.943 464,038 -0.09(-1.88%)
Aug 06, 2004 5.444 5.510 5.038 5.038 615,650 -0.47(-8.58%)
Aug 05, 2004 5.718 5.813 5.482 5.510 361,836 -0.27(-4.74%)
Aug 04, 2004 5.728 5.879 5.681 5.785 276,667 -0.06(-0.97%)
Aug 03, 2004 5.766 5.898 5.690 5.841 424,152 +0.02(+0.32%)
Aug 02, 2004 6.003 6.059 5.794 5.822 400,135 -0.27(-4.50%)
Jul 30, 2004 6.144 6.276 6.002 6.096 485,833 +0.09(+1.57%)
Jul 29, 2004 5.690 6.096 5.690 6.002 352,737 +0.02(+0.32%)
Jul 28, 2004 6.144 6.219 5.794 5.983 659,028 -0.26(-4.09%)
Jul 27, 2004 5.727 6.427 5.652 6.238 1,507,755 +0.70(+12.63%)
Jul 26, 2004 5.671 5.813 5.482 5.539 343,638 -0.12(-2.17%)
Jul 23, 2004 5.624 5.915 5.529 5.662 387,122 -0.16(-2.76%)
Jul 22, 2004 6.096 6.096 5.359 5.822 631,202 -0.09(-1.44%)
Jul 21, 2004 6.380 6.427 5.860 5.907 401,087 -0.38(-6.02%)
Jul 20, 2004 6.210 6.285 5.924 6.285 499,270 +0.17(+2.78%)
Jul 19, 2004 6.333 6.474 5.945 6.115 639,666 -0.18(-2.85%)
Jul 16, 2004 6.711 6.749 6.248 6.295 355,064 -0.32(-4.86%)
Jul 15, 2004 6.654 6.796 6.597 6.616 239,637 -0.03(-0.43%)
Jul 14, 2004 6.664 6.862 6.569 6.645 443,407 -0.06(-0.85%)
Jul 13, 2004 6.900 6.909 6.541 6.701 404,896 -0.10(-1.53%)
Jul 12, 2004 6.975 6.985 6.767 6.805 288,305 +0.03(+0.42%)
Jul 09, 2004 6.796 6.853 6.654 6.777 377,282 +0.08(+1.13%)
Jul 08, 2004 7.108 7.155 6.701 6.701 492,181 -0.43(-5.97%)
Jul 07, 2004 7.221 7.410 7.089 7.127 498,106 +0.08(+1.07%)
Jul 06, 2004 7.325 7.467 7.051 7.051 318,246 -0.33(-4.48%)
Jul 02, 2004 7.420 7.552 7.325 7.382 190,651 -0.04(-0.51%)
Jul 01, 2004 7.883 7.996 7.410 7.420 912,525 -0.19(-2.48%)
Jun 30, 2004 7.788 7.826 7.561 7.609 290,526 -0.05(-0.62%)
Jun 29, 2004 7.467 7.760 7.439 7.656 291,055 +0.17(+2.27%)
Jun 28, 2004 7.561 7.769 7.486 7.486 251,804 -0.11(-1.49%)
Jun 25, 2004 7.656 7.741 7.561 7.599 365,856 -0.12(-1.59%)
Jun 24, 2004 7.609 7.817 7.514 7.722 320,679 +0.15(+2.00%)
Jun 23, 2004 7.467 7.646 7.467 7.571 230,644 +0.10(+1.39%)
Jun 22, 2004 7.543 7.552 7.344 7.467 213,292 +0.09(+1.15%)
Jun 21, 2004 7.457 7.552 7.325 7.382 180,706 -0.13(-1.76%)
Jun 18, 2004 7.571 7.760 7.448 7.514 389,026 -0.16(-2.09%)
Jun 17, 2004 7.873 7.940 7.656 7.675 340,676 -0.18(-2.29%)
Jun 16, 2004 7.836 8.053 7.609 7.854 480,861 +0.11(+1.47%)
Jun 15, 2004 7.524 7.769 7.420 7.741 623,162 +0.31(+4.20%)
Jun 14, 2004 7.467 7.675 7.325 7.429 418,968 -0.13(-1.75%)
Jun 10, 2004 7.514 7.609 7.089 7.561 741,446 +0.15(+2.04%)
Jun 09, 2004 8.007 8.091 7.335 7.410 995,683 -0.67(-8.30%)
Jun 08, 2004 7.902 8.403 7.826 8.081 2,053,789 +0.43(+5.56%)
Jun 07, 2004 8.034 8.176 7.571 7.656 1,186,123 -0.12(-1.58%)
Jun 04, 2004 7.136 7.987 7.136 7.779 1,098,098 +0.70(+9.88%)
Jun 03, 2004 7.297 7.297 7.060 7.079 272,223 -0.22(-2.98%)
Jun 02, 2004 7.240 7.391 7.183 7.297 404,685 +0.14(+1.98%)
Jun 01, 2004 7.117 7.155 6.947 7.155 305,233 +0.19(+2.71%)
May 28, 2004 7.098 7.316 6.966 6.966 308,512 -0.18(-2.51%)
May 27, 2004 7.306 7.420 7.060 7.146 400,770 -0.10(-1.43%)
May 26, 2004 6.853 7.278 6.853 7.250 466,895 +0.22(+3.09%)
May 25, 2004 6.853 7.042 6.711 7.032 401,511 +0.29(+4.35%)
May 24, 2004 6.720 7.032 6.682 6.739 410,609 +0.10(+1.57%)
May 21, 2004 6.890 6.947 6.541 6.635 718,593 -0.22(-3.17%)
May 20, 2004 6.998 7.231 6.853 6.853 488,901 -0.16(-2.29%)
May 19, 2004 7.268 7.268 6.890 7.013 379,081 -0.07(-0.93%)
May 18, 2004 7.070 7.335 6.966 7.079 426,479 +0.00(+0.00%)
May 17, 2004 7.250 7.372 7.013 7.079 437,800 -0.11(-1.58%)
May 14, 2004 7.471 7.514 7.146 7.193 379,716 -0.17(-2.31%)
May 13, 2004 7.609 7.883 7.354 7.363 686,853 -0.21(-2.75%)
May 12, 2004 7.363 7.590 7.089 7.571 654,690 +0.31(+4.30%)
May 11, 2004 7.268 7.514 7.089 7.259 659,028 +0.29(+4.21%)
May 10, 2004 7.476 7.476 6.758 6.966 698,914 -0.38(-5.15%)
May 07, 2004 7.618 7.665 7.240 7.344 415,265 -0.19(-2.51%)
May 06, 2004 7.505 7.769 7.382 7.533 533,443 -0.10(-1.36%)
May 05, 2004 7.618 7.807 7.429 7.637 397,702 -0.06(-0.74%)
May 04, 2004 8.062 8.072 7.344 7.694 766,838 -0.36(-4.46%)
May 03, 2004 7.363 8.053 6.966 8.053 1,357,731 +0.90(+12.55%)
Apr 30, 2004 8.166 8.172 7.108 7.155 1,110,688 -0.99(-12.18%)
Apr 29, 2004 8.696 8.809 7.864 8.147 1,389,154 -0.70(-7.91%)
Apr 28, 2004 9.395 9.395 8.847 8.847 688,969 -0.43(-4.68%)
Apr 27, 2004 10.01 10.07 9.036 9.282 1,404,706 -0.39(-4.01%)
Apr 26, 2004 8.847 10.54 8.800 9.669 2,972,874 +1.06(+12.29%)
Apr 23, 2004 8.705 8.743 8.488 8.611 311,157 -0.05(-0.55%)
Apr 22, 2004 8.677 8.837 8.507 8.658 573,012 +0.05(+0.55%)
Apr 21, 2004 8.497 8.686 8.365 8.611 483,611 +0.20(+2.36%)
Apr 20, 2004 8.828 8.979 8.412 8.412 432,193 -0.51(-5.72%)
Apr 19, 2004 8.507 8.951 8.507 8.922 398,337 +0.32(+3.74%)
Apr 16, 2004 8.686 8.837 8.469 8.601 515,140 -0.15(-1.73%)
Apr 15, 2004 8.270 8.762 8.214 8.752 518,525 +0.33(+3.93%)
Apr 14, 2004 8.261 8.677 8.204 8.422 494,297 -0.07(-0.78%)
Apr 13, 2004 8.837 8.922 8.393 8.488 687,911 -0.35(-3.96%)
Apr 12, 2004 9.017 9.064 8.762 8.837 223,872 -0.08(-0.85%)
Apr 08, 2004 9.093 9.206 8.847 8.913 510,167 -0.12(-1.36%)
Apr 07, 2004 8.828 9.045 8.601 9.036 343,955 +0.29(+3.35%)
Apr 06, 2004 9.064 9.329 8.743 8.743 487,526 -0.34(-3.75%)
Apr 05, 2004 8.922 9.329 8.762 9.083 460,547 +0.18(+2.02%)
Apr 02, 2004 8.932 9.074 8.752 8.904 324,488 +0.18(+2.06%)
Apr 01, 2004 9.074 9.357 8.677 8.724 786,940 -0.16(-1.81%)
Mar 31, 2004 8.672 9.187 8.459 8.885 623,691 +0.26(+3.07%)
Mar 30, 2004 8.526 8.743 8.412 8.620 525,191 +0.16(+1.90%)
Mar 29, 2004 8.374 8.582 8.289 8.459 457,585 +0.21(+2.52%)
Mar 26, 2004 8.233 8.403 8.129 8.251 341,522 +0.01(+0.11%)
Mar 25, 2004 7.911 8.242 7.750 8.242 594,807 +0.40(+5.06%)
Mar 24, 2004 7.751 8.006 7.391 7.845 635,011 +0.09(+1.10%)
Mar 23, 2004 7.977 8.100 7.675 7.760 527,095 -0.09(-1.20%)
Mar 22, 2004 8.204 8.223 7.798 7.854 521,065 -0.37(-4.49%)
Mar 19, 2004 8.412 8.412 8.110 8.224 297,298 +0.00(+0.01%)
Mar 18, 2004 8.355 8.393 7.987 8.223 667,703 +0.09(+1.16%)
Mar 17, 2004 8.034 8.187 7.760 8.129 631,520 +0.33(+4.24%)
Mar 16, 2004 8.223 8.250 7.646 7.798 921,518 -0.34(-4.18%)
Mar 15, 2004 8.516 8.696 8.110 8.138 637,868 -0.27(-3.26%)
Mar 12, 2004 8.119 8.450 8.062 8.412 412,831 +0.35(+4.34%)
Mar 11, 2004 8.223 8.459 8.053 8.062 792,653 -0.23(-2.74%)
Mar 10, 2004 8.535 8.837 8.270 8.289 845,024 -0.18(-2.12%)
Mar 09, 2004 8.696 8.743 8.318 8.469 453,776 -0.07(-0.78%)
Mar 08, 2004 8.648 8.904 8.535 8.535 451,766 -0.20(-2.27%)
Mar 05, 2004 8.658 8.885 8.507 8.733 453,035 -0.05(-0.54%)
Mar 04, 2004 8.620 8.800 8.526 8.781 505,512 +0.13(+1.53%)
Mar 03, 2004 8.365 8.752 8.289 8.648 842,485 +0.31(+3.74%)
Mar 02, 2004 8.507 8.544 8.270 8.336 617,237 -0.12(-1.45%)
Mar 01, 2004 8.535 8.715 8.006 8.459 1,854,991 -0.20(-2.29%)
Feb 27, 2004 9.707 9.707 8.516 8.658 1,909,161 -1.10(-11.24%)
Feb 26, 2004 9.565 9.830 9.471 9.754 467,107 +0.18(+1.88%)
Feb 25, 2004 9.556 9.735 9.546 9.575 454,622 +0.04(+0.44%)
Feb 24, 2004 9.924 10.04 9.357 9.533 1,020,758 -0.31(-3.11%)
Feb 23, 2004 10.20 10.26 9.839 9.839 616,179 -0.14(-1.42%)
Feb 20, 2004 10.03 10.19 9.830 9.981 494,509 +0.05(+0.48%)
Feb 19, 2004 10.49 10.59 9.924 9.934 566,453 -0.53(-5.06%)
Feb 18, 2004 10.39 10.59 10.07 10.46 626,865 +0.25(+2.40%)
Feb 17, 2004 10.37 10.41 10.03 10.22 335,703 +0.08(+0.75%)
Feb 13, 2004 10.30 10.36 10.11 10.14 424,363 -0.22(-2.10%)
Feb 12, 2004 10.16 10.49 10.08 10.36 775,408 +0.24(+2.33%)
Feb 11, 2004 10.17 10.22 9.953 10.12 464,673 -0.09(-0.92%)
Feb 10, 2004 9.962 10.59 9.849 10.22 996,212 +0.39(+3.94%)
Feb 09, 2004 10.02 10.02 9.612 9.830 365,539 -0.14(-1.42%)
Feb 06, 2004 9.379 10.00 9.376 9.972 508,580 +0.51(+5.39%)
Feb 05, 2004 9.695 9.773 9.423 9.461 521,170 -0.13(-1.38%)
Feb 04, 2004 10.09 10.09 9.546 9.594 815,506 -0.53(-5.23%)
Feb 03, 2004 10.08 10.29 9.924 10.12 414,947 -0.03(-0.28%)
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.