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

Origin Materials Inc (NQ: ORGN )

0.9666 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 6.840 6.920 6.650 6.770 67,675 +0.08(+1.20%)
Nov 29, 2005 6.790 6.810 6.680 6.690 12,393 -0.02(-0.30%)
Nov 28, 2005 6.880 6.880 6.630 6.710 30,297 -0.14(-2.04%)
Nov 25, 2005 6.750 6.870 6.600 6.850 8,663 +0.04(+0.59%)
Nov 23, 2005 6.680 6.820 6.680 6.810 19,015 +0.07(+1.04%)
Nov 22, 2005 7.000 7.000 6.680 6.740 103,911 -0.21(-3.02%)
Nov 21, 2005 6.710 7.090 6.650 6.950 89,266 +0.23(+3.42%)
Nov 18, 2005 6.810 6.820 6.680 6.720 23,089 +0.04(+0.60%)
Nov 17, 2005 6.800 6.800 6.650 6.680 32,338 -0.06(-0.89%)
Nov 16, 2005 6.760 6.800 6.690 6.740 73,345 -0.04(-0.59%)
Nov 15, 2005 6.900 6.900 6.750 6.780 23,478 -0.07(-1.02%)
Nov 14, 2005 7.160 7.160 6.800 6.850 8,150 -0.15(-2.14%)
Nov 11, 2005 7.020 7.120 6.820 7.000 62,919 -0.11(-1.55%)
Nov 10, 2005 7.130 7.130 7.010 7.110 14,056 +0.03(+0.42%)
Nov 09, 2005 7.220 7.300 7.010 7.080 10,902 -0.27(-3.67%)
Nov 08, 2005 6.960 7.350 6.960 7.350 14,203 +0.25(+3.52%)
Nov 07, 2005 7.190 7.190 7.070 7.100 64,126 +0.03(+0.42%)
Nov 04, 2005 7.220 7.220 7.050 7.070 7,461 -0.04(-0.56%)
Nov 03, 2005 7.200 7.200 7.070 7.110 57,165 +0.04(+0.57%)
Nov 02, 2005 7.050 7.090 7.000 7.070 18,914 +0.05(+0.71%)
Nov 01, 2005 7.080 7.170 7.000 7.020 47,781 -0.15(-2.09%)
Oct 31, 2005 7.080 7.310 7.030 7.170 56,415 +0.15(+2.14%)
Oct 28, 2005 7.090 7.090 6.990 7.020 26,281 +0.02(+0.29%)
Oct 27, 2005 7.110 7.110 7.000 7.000 24,451 -0.06(-0.85%)
Oct 26, 2005 7.010 7.140 7.010 7.060 25,091 -0.02(-0.28%)
Oct 25, 2005 7.080 7.120 7.050 7.080 14,876 -0.07(-0.98%)
Oct 24, 2005 7.210 7.210 7.040 7.150 15,043 +0.02(+0.28%)
Oct 21, 2005 7.020 7.170 7.020 7.130 20,010 +0.04(+0.56%)
Oct 20, 2005 7.250 7.250 7.060 7.090 24,556 -0.09(-1.25%)
Oct 19, 2005 7.090 7.200 7.060 7.180 46,316 +0.03(+0.42%)
Oct 18, 2005 7.250 7.250 7.150 7.150 12,505 -0.05(-0.69%)
Oct 17, 2005 7.170 7.250 7.170 7.200 25,314 -0.03(-0.41%)
Oct 14, 2005 7.260 7.290 7.180 7.230 20,073 +0.08(+1.12%)
Oct 13, 2005 7.180 7.200 7.150 7.150 60,266 -0.10(-1.38%)
Oct 12, 2005 7.130 7.250 7.130 7.250 76,628 +0.05(+0.69%)
Oct 11, 2005 7.240 7.300 7.200 7.200 59,921 +0.03(+0.42%)
Oct 10, 2005 7.230 7.300 7.170 7.170 5,236 -0.07(-0.97%)
Oct 07, 2005 7.340 7.340 7.200 7.240 15,403 -0.02(-0.28%)
Oct 06, 2005 7.260 7.300 7.190 7.260 88,699 +0.01(+0.14%)
Oct 05, 2005 7.330 7.330 7.210 7.250 17,828 -0.14(-1.89%)
Oct 04, 2005 7.470 7.470 7.310 7.390 23,857 -0.06(-0.81%)
Oct 03, 2005 7.470 7.660 7.440 7.450 191,457 -0.12(-1.59%)
Sep 30, 2005 7.400 7.720 7.400 7.570 40,315 +0.25(+3.42%)
Sep 29, 2005 7.260 7.320 7.150 7.320 191,314 +0.07(+0.97%)
Sep 28, 2005 7.240 7.250 7.140 7.250 9,808 -0.05(-0.68%)
Sep 27, 2005 7.310 7.330 7.200 7.300 13,134 -0.01(-0.14%)
Sep 26, 2005 7.210 7.310 7.200 7.310 14,653 +0.08(+1.11%)
Sep 23, 2005 7.230 7.290 7.200 7.230 7,647 -0.07(-0.96%)
Sep 22, 2005 7.300 7.400 7.150 7.300 256,216 +0.10(+1.39%)
Sep 21, 2005 7.300 7.320 7.190 7.200 219,678 -0.12(-1.64%)
Sep 20, 2005 7.370 7.460 7.240 7.320 16,732 +0.02(+0.27%)
Sep 19, 2005 7.430 7.480 7.290 7.300 35,210 -0.20(-2.67%)
Sep 16, 2005 7.430 7.660 7.260 7.500 83,833 +0.16(+2.18%)
Sep 15, 2005 7.390 7.560 7.280 7.340 15,305 +0.01(+0.14%)
Sep 14, 2005 7.400 7.509 7.260 7.330 12,100 +0.00(+0.00%)
Sep 13, 2005 7.250 7.460 7.250 7.330 8,790 +0.00(+0.00%)
Sep 12, 2005 7.240 7.330 7.240 7.330 6,025 +0.03(+0.41%)
Sep 09, 2005 7.410 7.500 7.180 7.300 20,744 -0.04(-0.54%)
Sep 08, 2005 7.460 7.470 7.310 7.340 4,500 -0.21(-2.78%)
Sep 07, 2005 7.480 7.550 7.470 7.550 4,226 +0.07(+0.94%)
Sep 06, 2005 7.290 7.500 7.200 7.480 10,437 +0.21(+2.89%)
Sep 02, 2005 7.200 7.300 7.200 7.270 7,882 +0.00(+0.00%)
Sep 01, 2005 7.340 7.340 7.220 7.270 41,336 -0.07(-0.95%)
Aug 31, 2005 7.270 7.370 7.190 7.340 17,929 +0.10(+1.38%)
Aug 30, 2005 7.140 7.360 7.140 7.240 5,486 +0.06(+0.84%)
Aug 29, 2005 7.080 7.230 7.080 7.180 20,939 -0.01(-0.14%)
Aug 26, 2005 7.180 7.210 7.170 7.190 17,201 -0.02(-0.28%)
Aug 25, 2005 7.300 7.300 7.200 7.210 7,285 -0.02(-0.28%)
Aug 24, 2005 7.230 7.460 7.220 7.230 9,406 -0.07(-0.96%)
Aug 23, 2005 7.260 7.372 7.200 7.300 9,052 +0.03(+0.41%)
Aug 22, 2005 7.120 7.370 7.120 7.270 8,686 +0.11(+1.54%)
Aug 19, 2005 7.060 7.210 7.060 7.160 37,989 +0.01(+0.14%)
Aug 18, 2005 7.100 7.150 7.070 7.150 46,028 -0.06(-0.83%)
Aug 17, 2005 7.000 7.230 7.000 7.210 69,872 -0.05(-0.69%)
Aug 16, 2005 7.370 7.810 7.250 7.260 39,369 -0.18(-2.42%)
Aug 15, 2005 7.350 7.700 7.210 7.440 21,673 +0.23(+3.19%)
Aug 12, 2005 7.270 7.340 7.200 7.210 20,625 -0.15(-2.04%)
Aug 11, 2005 7.030 7.450 7.010 7.360 41,944 +0.19(+2.65%)
Aug 10, 2005 6.990 7.190 6.990 7.170 30,808 +0.31(+4.52%)
Aug 09, 2005 7.330 7.330 6.690 6.860 85,885 -0.37(-5.12%)
Aug 08, 2005 7.480 7.560 7.210 7.230 61,929 -0.12(-1.63%)
Aug 05, 2005 7.400 7.400 7.250 7.350 33,546 +0.05(+0.68%)
Aug 04, 2005 7.430 7.430 7.280 7.300 17,018 -0.17(-2.28%)
Aug 03, 2005 7.690 7.700 7.180 7.470 39,480 -0.22(-2.86%)
Aug 02, 2005 7.790 7.800 7.580 7.690 59,553 -0.04(-0.52%)
Aug 01, 2005 7.860 7.900 7.630 7.730 168,342 -0.04(-0.51%)
Jul 29, 2005 7.850 7.880 7.630 7.770 55,740 -0.03(-0.38%)
Jul 28, 2005 7.650 7.820 7.510 7.800 16,131 +0.12(+1.56%)
Jul 27, 2005 7.550 7.680 7.340 7.680 43,597 +0.20(+2.67%)
Jul 26, 2005 7.570 7.600 7.270 7.480 34,649 +0.01(+0.13%)
Jul 25, 2005 7.690 7.740 7.460 7.470 21,964 -0.14(-1.84%)
Jul 22, 2005 7.400 7.620 7.400 7.610 21,457 +0.21(+2.84%)
Jul 21, 2005 7.350 7.500 7.300 7.400 15,905 -0.10(-1.33%)
Jul 20, 2005 7.280 7.500 7.260 7.500 22,988 +0.11(+1.49%)
Jul 19, 2005 7.380 7.500 7.280 7.390 23,710 +0.10(+1.37%)
Jul 18, 2005 7.440 7.450 7.250 7.290 24,123 -0.01(-0.14%)
Jul 15, 2005 7.200 7.350 7.200 7.300 31,034 +0.02(+0.27%)
Jul 14, 2005 7.440 7.520 7.250 7.280 31,245 -0.05(-0.68%)
Jul 13, 2005 7.400 7.500 7.330 7.330 35,943 -0.11(-1.48%)
Jul 12, 2005 7.800 7.800 7.410 7.440 32,101 -0.38(-4.86%)
Jul 11, 2005 7.970 8.240 7.700 7.820 49,778 -0.03(-0.38%)
Jul 08, 2005 7.370 7.990 7.350 7.850 22,911 +0.42(+5.65%)
Jul 07, 2005 7.280 7.470 7.230 7.430 54,923 +0.09(+1.23%)
Jul 06, 2005 7.510 7.510 7.210 7.340 27,422 -0.11(-1.48%)
Jul 05, 2005 7.370 7.920 7.370 7.450 55,600 +0.01(+0.13%)
Jul 01, 2005 7.460 7.590 7.370 7.440 92,600 +0.04(+0.54%)
Jun 30, 2005 7.420 7.640 7.210 7.400 85,045 +0.00(+0.00%)
Jun 29, 2005 7.250 7.400 7.200 7.400 93,476 +0.10(+1.37%)
Jun 28, 2005 7.240 7.630 7.110 7.300 98,525 +0.08(+1.11%)
Jun 27, 2005 7.130 7.430 7.120 7.220 70,672 +0.04(+0.56%)
Jun 24, 2005 7.325 7.580 7.110 7.180 538,950 -0.06(-0.83%)
Jun 23, 2005 7.320 7.380 7.210 7.240 22,598 -0.22(-2.95%)
Jun 22, 2005 7.240 7.460 6.840 7.460 38,952 +0.20(+2.75%)
Jun 21, 2005 7.290 7.300 7.030 7.260 30,186 +0.02(+0.28%)
Jun 20, 2005 7.260 7.310 7.200 7.240 17,296 -0.01(-0.14%)
Jun 17, 2005 7.500 7.500 7.250 7.250 55,961 -0.25(-3.33%)
Jun 16, 2005 7.260 7.500 7.260 7.500 24,742 +0.09(+1.21%)
Jun 15, 2005 7.460 7.460 7.200 7.410 37,962 +0.05(+0.68%)
Jun 14, 2005 7.500 7.530 7.320 7.360 32,220 -0.16(-2.13%)
Jun 13, 2005 7.270 7.520 7.220 7.520 111,860 +0.18(+2.45%)
Jun 10, 2005 7.250 7.400 7.250 7.340 38,399 -0.05(-0.68%)
Jun 09, 2005 7.380 7.450 7.360 7.390 8,451 -0.09(-1.20%)
Jun 08, 2005 7.540 7.540 7.360 7.480 17,133 +0.09(+1.22%)
Jun 07, 2005 7.470 7.610 7.390 7.390 47,877 -0.01(-0.14%)
Jun 06, 2005 7.470 7.500 7.350 7.400 21,596 +0.02(+0.27%)
Jun 03, 2005 7.020 7.500 7.020 7.380 45,349 -0.07(-0.94%)
Jun 02, 2005 7.220 7.450 7.170 7.450 148,718 +0.10(+1.36%)
Jun 01, 2005 7.250 7.460 7.180 7.350 311,243 +0.11(+1.52%)
May 31, 2005 7.240 7.240 7.170 7.240 7,873 +0.00(+0.00%)
May 27, 2005 7.100 7.250 7.100 7.240 8,124 +0.04(+0.56%)
May 26, 2005 7.200 7.220 7.100 7.200 42,432 -0.01(-0.14%)
May 25, 2005 7.241 7.250 7.130 7.210 22,236 -0.07(-0.96%)
May 24, 2005 7.490 7.490 7.260 7.280 21,600 -0.06(-0.82%)
May 23, 2005 7.102 7.470 7.102 7.340 58,480 +0.09(+1.24%)
May 20, 2005 7.280 7.290 7.250 7.250 3,035 -0.03(-0.41%)
May 19, 2005 7.250 7.400 7.250 7.280 32,725 +0.04(+0.55%)
May 18, 2005 7.190 7.340 7.150 7.240 231,400 +0.16(+2.26%)
May 17, 2005 7.110 7.310 7.060 7.080 515,375 -0.15(-2.07%)
May 16, 2005 6.960 7.260 6.960 7.230 8,623 +0.10(+1.40%)
May 13, 2005 7.000 7.230 7.000 7.130 13,140 +0.08(+1.13%)
May 12, 2005 7.230 7.390 7.020 7.050 34,388 -0.15(-2.08%)
May 11, 2005 7.170 7.210 7.050 7.200 13,730 -0.01(-0.14%)
May 10, 2005 7.090 7.220 7.080 7.210 25,725 -0.03(-0.41%)
May 09, 2005 7.110 7.240 7.110 7.240 19,571 +0.03(+0.42%)
May 06, 2005 7.310 7.310 7.200 7.210 12,775 +0.04(+0.56%)
May 05, 2005 7.320 7.320 7.000 7.170 21,642 -0.22(-2.98%)
May 04, 2005 7.330 7.470 7.260 7.390 33,574 +0.12(+1.65%)
May 03, 2005 7.020 7.280 7.020 7.270 50,347 +0.01(+0.14%)
May 02, 2005 7.230 7.260 7.060 7.260 25,029 -0.03(-0.41%)
Apr 29, 2005 7.120 7.290 7.080 7.290 140,053 +0.12(+1.67%)
Apr 28, 2005 7.220 7.370 7.170 7.170 13,448 -0.18(-2.45%)
Apr 27, 2005 6.870 7.350 6.870 7.350 22,707 +0.27(+3.81%)
Apr 26, 2005 7.100 7.100 7.000 7.080 13,129 -0.08(-1.12%)
Apr 25, 2005 7.240 7.260 7.060 7.160 17,459 -0.09(-1.24%)
Apr 22, 2005 7.260 7.290 7.150 7.250 46,834 -0.02(-0.28%)
Apr 21, 2005 7.390 7.390 7.050 7.270 18,895 -0.04(-0.55%)
Apr 20, 2005 7.330 7.390 7.220 7.310 29,474 -0.01(-0.14%)
Apr 19, 2005 7.190 7.320 7.150 7.320 13,598 +0.17(+2.38%)
Apr 18, 2005 6.900 7.150 6.830 7.150 20,379 +0.28(+4.08%)
Apr 15, 2005 6.810 7.020 6.810 6.870 145,679 +0.06(+0.88%)
Apr 14, 2005 6.960 7.000 6.810 6.810 103,890 -0.19(-2.71%)
Apr 13, 2005 6.950 7.040 6.950 7.000 56,529 +0.00(+0.00%)
Apr 12, 2005 6.840 7.030 6.800 7.000 72,324 +0.15(+2.19%)
Apr 11, 2005 6.990 6.990 6.840 6.850 49,244 -0.05(-0.72%)
Apr 08, 2005 6.860 7.000 6.860 6.900 68,484 +0.02(+0.29%)
Apr 07, 2005 6.890 7.030 6.870 6.880 75,085 -0.08(-1.15%)
Apr 06, 2005 6.880 7.040 6.580 6.960 94,343 +0.01(+0.14%)
Apr 05, 2005 6.930 7.000 6.860 6.950 119,889 +0.04(+0.58%)
Apr 04, 2005 6.850 6.990 6.780 6.910 248,683 +0.09(+1.32%)
Apr 01, 2005 6.900 6.900 6.680 6.820 36,798 -0.09(-1.30%)
Mar 31, 2005 6.820 6.950 6.800 6.910 59,091 +0.01(+0.14%)
Mar 30, 2005 6.910 7.150 6.850 6.900 61,988 +0.00(+0.00%)
Mar 29, 2005 6.960 6.960 6.800 6.900 98,369 +0.01(+0.15%)
Mar 28, 2005 6.840 6.930 6.810 6.890 123,045 +0.04(+0.58%)
Mar 24, 2005 6.880 6.970 6.850 6.850 24,544 -0.01(-0.15%)
Mar 23, 2005 6.950 7.000 6.860 6.860 18,977 -0.09(-1.29%)
Mar 22, 2005 6.920 7.030 6.870 6.950 48,402 +0.09(+1.31%)
Mar 21, 2005 7.000 7.000 6.850 6.860 59,946 -0.14(-2.00%)
Mar 18, 2005 6.870 7.090 6.740 7.000 128,870 +0.20(+2.94%)
Mar 17, 2005 6.710 6.942 6.710 6.800 58,748 +0.09(+1.34%)
Mar 16, 2005 6.750 6.990 6.650 6.710 253,369 -0.13(-1.90%)
Mar 15, 2005 6.880 7.000 6.826 6.840 175,237 -0.15(-2.15%)
Mar 14, 2005 7.030 7.320 6.940 6.990 197,151 -0.10(-1.41%)
Mar 11, 2005 7.250 7.260 7.050 7.090 243,609 -0.12(-1.66%)
Mar 10, 2005 7.250 7.350 7.200 7.210 172,741 -0.07(-0.89%)
Mar 09, 2005 7.340 7.480 7.250 7.275 251,339 -0.06(-0.89%)
Mar 08, 2005 7.270 8.750 7.250 7.340 138,497 +0.04(+0.55%)
Mar 07, 2005 7.380 7.380 7.250 7.300 35,904 +0.00(+0.00%)
Mar 04, 2005 7.470 7.470 7.260 7.300 152,092 -0.02(-0.27%)
Mar 03, 2005 7.470 7.470 7.300 7.320 57,546 -0.12(-1.61%)
Mar 02, 2005 7.340 7.450 7.270 7.440 19,272 -0.03(-0.40%)
Mar 01, 2005 7.270 7.530 7.270 7.470 52,133 +0.21(+2.89%)
Feb 28, 2005 7.420 7.420 7.240 7.260 88,322 -0.03(-0.41%)
Feb 25, 2005 7.340 7.550 7.250 7.290 21,369 -0.05(-0.68%)
Feb 24, 2005 7.020 7.370 7.020 7.340 84,272 -0.03(-0.41%)
Feb 23, 2005 7.370 7.400 7.320 7.370 25,302 +0.00(+0.00%)
Feb 22, 2005 7.440 7.460 7.370 7.370 52,733 -0.04(-0.54%)
Feb 18, 2005 7.510 7.521 7.390 7.410 74,148 -0.06(-0.80%)
Feb 17, 2005 7.490 7.530 7.460 7.470 37,011 +0.01(+0.13%)
Feb 16, 2005 7.500 7.540 7.450 7.460 227,923 -0.01(-0.13%)
Feb 15, 2005 7.450 7.580 7.450 7.470 20,152 -0.08(-1.06%)
Feb 14, 2005 7.600 7.600 7.470 7.550 39,798 +0.03(+0.40%)
Feb 11, 2005 7.470 7.640 7.410 7.520 28,676 +0.05(+0.67%)
Feb 10, 2005 7.420 8.180 7.410 7.470 132,475 +0.05(+0.67%)
Feb 09, 2005 7.500 7.510 7.420 7.420 81,463 -0.06(-0.80%)
Feb 08, 2005 7.510 7.560 7.450 7.480 229,390 -0.03(-0.40%)
Feb 07, 2005 7.650 7.650 7.500 7.510 91,269 -0.26(-3.35%)
Feb 04, 2005 7.750 7.800 7.520 7.770 135,874 +0.01(+0.13%)
Feb 03, 2005 7.740 7.800 7.560 7.760 66,298 -0.04(-0.51%)
Feb 02, 2005 7.810 7.990 7.730 7.800 27,509 +0.01(+0.13%)
Feb 01, 2005 8.000 8.000 7.750 7.790 81,607 -0.21(-2.62%)
Jan 31, 2005 7.600 8.000 7.500 8.000 165,223 +0.49(+6.52%)
Jan 28, 2005 7.390 7.600 7.350 7.510 49,333 +0.11(+1.49%)
Jan 27, 2005 7.530 7.590 7.400 7.400 184,518 -0.10(-1.33%)
Jan 26, 2005 7.600 7.600 7.440 7.500 15,258 +0.00(+0.00%)
Jan 25, 2005 7.790 7.790 7.440 7.500 55,388 -0.19(-2.47%)
Jan 24, 2005 7.830 8.000 7.610 7.690 101,021 -0.01(-0.13%)
Jan 21, 2005 7.670 7.770 7.610 7.700 37,394 +0.03(+0.39%)
Jan 20, 2005 7.710 7.740 7.620 7.670 31,028 -0.09(-1.16%)
Jan 19, 2005 7.800 7.800 7.650 7.760 503,020 +0.09(+1.17%)
Jan 18, 2005 7.870 7.870 7.620 7.670 267,795 +0.07(+0.92%)
Jan 14, 2005 7.600 7.620 7.370 7.600 265,438 +0.13(+1.74%)
Jan 13, 2005 7.570 7.570 7.430 7.470 38,166 -0.03(-0.40%)
Jan 12, 2005 7.550 7.600 7.490 7.500 143,373 -0.05(-0.66%)
Jan 11, 2005 7.530 7.700 7.450 7.550 508,237 +0.05(+0.67%)
Jan 10, 2005 7.500 7.540 7.460 7.500 50,850 +0.04(+0.54%)
Jan 07, 2005 7.510 7.572 7.450 7.460 67,577 -0.04(-0.53%)
Jan 06, 2005 7.450 7.550 7.450 7.500 216,418 +0.07(+0.94%)
Jan 05, 2005 7.400 7.500 7.400 7.430 56,063 -0.03(-0.40%)
Jan 04, 2005 7.500 7.550 7.410 7.460 188,173 +0.03(+0.40%)
Jan 03, 2005 7.570 7.680 7.430 7.430 92,819 -0.05(-0.67%)
Dec 31, 2004 7.350 7.570 7.280 7.480 543,900 +0.21(+2.89%)
Dec 30, 2004 7.380 7.420 7.270 7.270 283,900 -0.11(-1.49%)
Dec 29, 2004 7.400 7.460 7.300 7.380 697,900 +0.01(+0.14%)
Dec 28, 2004 7.440 7.440 7.320 7.370 30,200 +0.02(+0.27%)
Dec 27, 2004 7.490 7.490 7.320 7.350 120,400 -0.01(-0.14%)
Dec 23, 2004 7.670 7.670 7.360 7.360 11,100 -0.07(-0.94%)
Dec 22, 2004 7.430 7.800 7.410 7.430 24,600 -0.01(-0.13%)
Dec 21, 2004 7.300 7.450 7.210 7.440 385,000 +0.21(+2.90%)
Dec 20, 2004 7.100 7.250 7.100 7.230 71,000 -0.04(-0.55%)
Dec 17, 2004 7.190 7.410 7.190 7.270 63,300 -0.03(-0.41%)
Dec 16, 2004 7.368 7.410 7.260 7.300 27,600 -0.06(-0.82%)
Dec 15, 2004 7.400 7.400 7.191 7.360 39,500 +0.06(+0.82%)
Dec 14, 2004 7.100 7.300 7.100 7.300 42,200 +0.10(+1.39%)
Dec 13, 2004 7.450 7.450 7.150 7.200 70,000 +0.00(+0.00%)
Dec 10, 2004 7.225 7.225 7.110 7.200 38,400 +0.03(+0.42%)
Dec 09, 2004 7.030 7.240 7.020 7.170 49,900 -0.01(-0.14%)
Dec 08, 2004 7.180 7.250 7.110 7.180 53,900 -0.02(-0.28%)
Dec 07, 2004 7.100 7.250 7.100 7.200 36,500 -0.01(-0.14%)
Dec 06, 2004 7.241 7.320 7.170 7.210 48,700 +0.00(+0.00%)
Dec 03, 2004 7.260 7.380 7.180 7.210 170,100 -0.14(-1.90%)
Dec 02, 2004 7.350 7.430 7.330 7.350 211,400 -0.10(-1.34%)
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.