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

Copart Inc (NQ: CPRT )

55.30 +0.15 (+0.26%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 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 1.335 1.362 1.312 1.355 8,362,432 +0.02(+1.36%)
Apr 28, 2005 1.366 1.369 1.329 1.337 8,286,272 -0.04(-2.86%)
Apr 27, 2005 1.366 1.384 1.344 1.376 3,680,208 +0.00(+0.00%)
Apr 26, 2005 1.384 1.413 1.374 1.376 2,645,344 -0.02(-1.43%)
Apr 25, 2005 1.377 1.403 1.377 1.396 3,288,800 +0.01(+1.09%)
Apr 22, 2005 1.425 1.425 1.376 1.381 4,350,752 -0.04(-2.77%)
Apr 21, 2005 1.403 1.421 1.386 1.421 3,435,920 +0.03(+2.16%)
Apr 20, 2005 1.419 1.424 1.385 1.391 3,536,944 -0.02(-1.72%)
Apr 19, 2005 1.406 1.418 1.377 1.415 3,147,584 +0.02(+1.30%)
Apr 18, 2005 1.391 1.409 1.351 1.397 5,188,704 -0.00(-0.09%)
Apr 15, 2005 1.438 1.438 1.388 1.398 6,051,072 -0.04(-2.53%)
Apr 14, 2005 1.450 1.461 1.426 1.434 5,954,768 -0.01(-0.61%)
Apr 13, 2005 1.460 1.481 1.441 1.443 2,893,504 -0.03(-2.12%)
Apr 12, 2005 1.475 1.485 1.444 1.474 4,710,144 -0.01(-0.51%)
Apr 11, 2005 1.496 1.509 1.452 1.482 4,635,248 -0.01(-0.46%)
Apr 08, 2005 1.488 1.494 1.475 1.489 3,342,608 -0.00(-0.13%)
Apr 07, 2005 1.494 1.497 1.485 1.491 5,440,176 +0.00(+0.00%)
Apr 06, 2005 1.476 1.498 1.476 1.491 8,960,624 +0.01(+0.89%)
Apr 05, 2005 1.453 1.497 1.445 1.478 5,446,496 +0.02(+1.24%)
Apr 04, 2005 1.442 1.465 1.439 1.459 5,414,400 +0.01(+0.60%)
Apr 01, 2005 1.469 1.470 1.449 1.451 4,056,768 -0.02(-1.49%)
Mar 31, 2005 1.442 1.481 1.442 1.472 4,915,328 +0.03(+1.99%)
Mar 30, 2005 1.447 1.470 1.438 1.444 3,557,312 -0.01(-0.43%)
Mar 29, 2005 1.489 1.498 1.449 1.450 4,326,832 -0.03(-2.15%)
Mar 28, 2005 1.489 1.501 1.473 1.482 2,264,944 -0.01(-0.42%)
Mar 24, 2005 1.486 1.518 1.481 1.488 3,510,912 +0.00(+0.17%)
Mar 23, 2005 1.491 1.497 1.457 1.486 4,731,568 -0.01(-0.79%)
Mar 22, 2005 1.500 1.528 1.493 1.498 4,208,288 -0.01(-0.37%)
Mar 21, 2005 1.520 1.520 1.500 1.503 4,071,040 -0.01(-0.41%)
Mar 18, 2005 1.511 1.531 1.507 1.509 10,478,560 -0.01(-0.82%)
Mar 17, 2005 1.506 1.534 1.502 1.522 4,498,160 +0.01(+0.66%)
Mar 16, 2005 1.511 1.535 1.500 1.512 3,725,952 -0.01(-0.57%)
Mar 15, 2005 1.546 1.552 1.515 1.521 3,067,152 -0.03(-1.70%)
Mar 14, 2005 1.518 1.547 1.506 1.547 3,783,504 +0.04(+2.40%)
Mar 11, 2005 1.537 1.551 1.497 1.511 6,354,176 -0.03(-2.18%)
Mar 10, 2005 1.545 1.558 1.522 1.544 5,912,336 -0.00(-0.28%)
Mar 09, 2005 1.568 1.585 1.544 1.549 7,775,264 -0.04(-2.56%)
Mar 08, 2005 1.554 1.590 1.554 1.589 9,534,944 +0.02(+1.44%)
Mar 07, 2005 1.562 1.569 1.550 1.567 7,786,464 +0.00(+0.20%)
Mar 04, 2005 1.562 1.567 1.552 1.564 8,110,080 +0.01(+0.93%)
Mar 03, 2005 1.609 1.609 1.544 1.549 8,320,976 -0.06(-3.73%)
Mar 02, 2005 1.562 1.624 1.518 1.609 23,414,528 +0.07(+4.59%)
Mar 01, 2005 1.466 1.557 1.465 1.539 13,255,424 +0.08(+5.67%)
Feb 28, 2005 1.410 1.465 1.400 1.456 6,127,840 +0.03(+2.24%)
Feb 25, 2005 1.393 1.432 1.389 1.424 10,381,488 +0.02(+1.74%)
Feb 24, 2005 1.412 1.423 1.391 1.400 3,855,504 -0.02(-1.45%)
Feb 23, 2005 1.401 1.448 1.401 1.421 4,551,808 +0.02(+1.52%)
Feb 22, 2005 1.433 1.454 1.392 1.399 6,727,280 -0.05(-3.12%)
Feb 18, 2005 1.450 1.472 1.439 1.444 3,301,888 +0.01(+0.43%)
Feb 17, 2005 1.438 1.453 1.420 1.438 4,099,296 -0.01(-0.48%)
Feb 16, 2005 1.432 1.456 1.432 1.445 2,686,544 +0.00(+0.17%)
Feb 15, 2005 1.438 1.458 1.434 1.442 1,535,824 +0.00(+0.17%)
Feb 14, 2005 1.421 1.456 1.413 1.440 4,315,808 +0.01(+0.61%)
Feb 11, 2005 1.419 1.459 1.415 1.431 5,787,344 +0.01(+0.53%)
Feb 10, 2005 1.425 1.444 1.419 1.424 9,306,752 +0.00(+0.18%)
Feb 09, 2005 1.478 1.484 1.419 1.421 7,536,256 -0.06(-4.21%)
Feb 08, 2005 1.511 1.514 1.477 1.484 4,258,656 -0.02(-1.00%)
Feb 07, 2005 1.513 1.514 1.484 1.499 4,073,664 -0.00(-0.33%)
Feb 04, 2005 1.459 1.508 1.449 1.504 6,624,144 +0.05(+3.35%)
Feb 03, 2005 1.458 1.468 1.442 1.455 5,710,544 -0.00(-0.17%)
Feb 02, 2005 1.426 1.468 1.426 1.458 6,195,488 +0.03(+2.06%)
Feb 01, 2005 1.429 1.450 1.419 1.428 4,422,800 -0.01(-0.57%)
Jan 31, 2005 1.407 1.444 1.397 1.436 6,409,456 +0.02(+1.64%)
Jan 28, 2005 1.431 1.449 1.399 1.413 3,906,272 -0.02(-1.22%)
Jan 27, 2005 1.389 1.445 1.382 1.431 3,464,944 +0.03(+2.19%)
Jan 26, 2005 1.411 1.413 1.376 1.400 4,165,744 +0.00(+0.13%)
Jan 25, 2005 1.405 1.419 1.389 1.398 4,935,264 -0.01(-0.67%)
Jan 24, 2005 1.459 1.462 1.404 1.407 5,423,184 -0.04(-2.89%)
Jan 21, 2005 1.487 1.499 1.449 1.449 4,351,616 -0.03(-2.15%)
Jan 20, 2005 1.481 1.502 1.467 1.481 5,352,832 -0.00(-0.21%)
Jan 19, 2005 1.506 1.508 1.481 1.484 5,675,504 -0.01(-0.59%)
Jan 18, 2005 1.466 1.500 1.456 1.493 3,755,872 +0.03(+1.83%)
Jan 14, 2005 1.472 1.486 1.453 1.466 3,263,184 -0.00(-0.09%)
Jan 13, 2005 1.453 1.492 1.452 1.468 6,240,720 +0.00(+0.13%)
Jan 12, 2005 1.482 1.490 1.442 1.466 5,769,680 +0.00(+0.00%)
Jan 11, 2005 1.440 1.476 1.438 1.466 7,925,168 +0.02(+1.25%)
Jan 10, 2005 1.423 1.479 1.392 1.448 4,776,832 +0.01(+0.48%)
Jan 07, 2005 1.477 1.479 1.439 1.441 5,293,888 -0.03(-2.21%)
Jan 06, 2005 1.474 1.500 1.443 1.473 9,049,136 -0.00(-0.21%)
Jan 05, 2005 1.500 1.500 1.456 1.476 9,442,608 -0.03(-2.15%)
Jan 04, 2005 1.573 1.584 1.509 1.509 8,962,416 -0.06(-3.67%)
Jan 03, 2005 1.688 1.688 1.558 1.566 10,439,136 -0.08(-4.79%)
Dec 31, 2004 1.647 1.661 1.635 1.645 2,454,400 +0.00(+0.04%)
Dec 30, 2004 1.647 1.677 1.627 1.644 3,012,800 -0.00(-0.15%)
Dec 29, 2004 1.665 1.668 1.636 1.647 3,545,600 -0.02(-1.46%)
Dec 28, 2004 1.625 1.673 1.621 1.671 3,924,800 +0.04(+2.77%)
Dec 27, 2004 1.668 1.668 1.599 1.626 3,734,400 -0.01(-0.72%)
Dec 23, 2004 1.616 1.641 1.616 1.638 2,689,600 -0.00(-0.04%)
Dec 22, 2004 1.590 1.645 1.590 1.639 7,238,400 -0.00(-0.11%)
Dec 21, 2004 1.586 1.650 1.580 1.641 5,185,600 +0.04(+2.42%)
Dec 20, 2004 1.628 1.644 1.594 1.602 10,203,200 -0.03(-1.99%)
Dec 17, 2004 1.625 1.659 1.604 1.634 8,072,000 -0.01(-0.83%)
Dec 16, 2004 1.669 1.684 1.631 1.648 5,606,400 -0.02(-1.01%)
Dec 15, 2004 1.694 1.708 1.638 1.665 11,870,400 -0.01(-0.89%)
Dec 14, 2004 1.599 1.701 1.597 1.680 16,803,200 +0.07(+4.23%)
Dec 13, 2004 1.578 1.616 1.572 1.612 7,884,800 +0.03(+2.06%)
Dec 10, 2004 1.587 1.609 1.562 1.579 4,585,600 -0.01(-0.67%)
Dec 09, 2004 1.570 1.615 1.564 1.590 10,004,800 -0.01(-0.51%)
Dec 08, 2004 1.566 1.619 1.557 1.598 5,208,000 +0.02(+1.39%)
Dec 07, 2004 1.605 1.624 1.576 1.576 4,468,800 -0.03(-1.79%)
Dec 06, 2004 1.621 1.625 1.571 1.605 11,164,800 -0.02(-1.15%)
Dec 03, 2004 1.603 1.638 1.603 1.624 7,905,600 +0.02(+1.21%)
Dec 02, 2004 1.621 1.644 1.567 1.604 21,568,000 +0.03(+1.66%)
Dec 01, 2004 1.479 1.612 1.460 1.578 56,409,600 +0.23(+16.90%)
Nov 30, 2004 1.399 1.405 1.350 1.350 10,766,400 -0.05(-3.74%)
Nov 29, 2004 1.389 1.428 1.374 1.403 9,756,800 -0.01(-0.88%)
Nov 26, 2004 1.417 1.426 1.404 1.415 1,161,600 +0.00(+0.13%)
Nov 24, 2004 1.403 1.438 1.384 1.413 8,612,800 +0.01(+0.71%)
Nov 23, 2004 1.393 1.412 1.356 1.403 7,262,400 +0.02(+1.26%)
Nov 22, 2004 1.344 1.394 1.341 1.386 8,072,000 +0.03(+2.35%)
Nov 19, 2004 1.388 1.404 1.348 1.354 5,993,600 -0.04(-2.78%)
Nov 18, 2004 1.403 1.403 1.371 1.393 5,281,600 -0.01(-0.58%)
Nov 17, 2004 1.400 1.431 1.391 1.401 6,070,400 -0.00(-0.31%)
Nov 16, 2004 1.430 1.431 1.395 1.405 5,632,000 -0.03(-2.30%)
Nov 15, 2004 1.441 1.450 1.432 1.438 8,099,200 -0.00(-0.30%)
Nov 12, 2004 1.381 1.447 1.376 1.442 11,233,600 +0.07(+4.91%)
Nov 11, 2004 1.372 1.381 1.366 1.375 4,289,600 -0.00(-0.09%)
Nov 10, 2004 1.331 1.377 1.330 1.376 13,974,400 +0.05(+3.48%)
Nov 09, 2004 1.306 1.335 1.306 1.330 6,462,400 +0.02(+1.57%)
Nov 08, 2004 1.280 1.320 1.280 1.309 7,363,200 +0.02(+1.35%)
Nov 05, 2004 1.326 1.371 1.291 1.292 12,486,400 -0.02(-1.34%)
Nov 04, 2004 1.256 1.319 1.256 1.309 7,468,800 +0.04(+3.25%)
Nov 03, 2004 1.272 1.295 1.251 1.268 8,422,400 +0.02(+1.30%)
Nov 02, 2004 1.186 1.300 1.180 1.252 21,582,400 +0.06(+4.81%)
Nov 01, 2004 1.150 1.196 1.150 1.194 9,342,400 +0.03(+2.85%)
Oct 29, 2004 1.177 1.179 1.155 1.161 14,030,400 -0.01(-0.80%)
Oct 28, 2004 1.167 1.177 1.155 1.171 10,088,000 +0.01(+0.92%)
Oct 27, 2004 1.171 1.179 1.150 1.160 6,382,400 -0.01(-0.96%)
Oct 26, 2004 1.174 1.174 1.147 1.171 4,014,400 -0.00(-0.11%)
Oct 25, 2004 1.149 1.188 1.145 1.173 8,342,400 +0.02(+2.01%)
Oct 22, 2004 1.163 1.164 1.144 1.149 11,780,800 -0.01(-1.29%)
Oct 21, 2004 1.174 1.174 1.144 1.164 9,910,400 -0.01(-0.59%)
Oct 20, 2004 1.166 1.177 1.146 1.171 5,340,800 +0.01(+0.75%)
Oct 19, 2004 1.188 1.193 1.162 1.163 5,052,800 -0.02(-1.74%)
Oct 18, 2004 1.150 1.186 1.146 1.183 7,484,800 +0.02(+1.94%)
Oct 15, 2004 1.135 1.198 1.135 1.161 8,196,800 +0.02(+1.75%)
Oct 14, 2004 1.141 1.153 1.134 1.141 16,056,000 -0.00(-0.22%)
Oct 13, 2004 1.174 1.178 1.141 1.143 9,467,200 -0.02(-2.14%)
Oct 12, 2004 1.159 1.177 1.143 1.168 10,163,200 +0.00(+0.22%)
Oct 11, 2004 1.178 1.186 1.158 1.166 15,062,400 -0.01(-1.06%)
Oct 08, 2004 1.199 1.206 1.173 1.178 13,888,000 -0.02(-1.98%)
Oct 07, 2004 1.215 1.218 1.197 1.202 9,208,000 -0.01(-0.47%)
Oct 06, 2004 1.206 1.211 1.196 1.208 15,340,800 +0.00(+0.36%)
Oct 05, 2004 1.206 1.211 1.198 1.203 18,318,400 +0.00(+0.00%)
Oct 04, 2004 1.181 1.216 1.180 1.203 7,992,000 +0.01(+0.68%)
Oct 01, 2004 1.185 1.204 1.179 1.195 10,712,000 +0.01(+1.00%)
Sep 30, 2004 1.181 1.184 1.159 1.183 11,976,000 +0.01(+1.18%)
Sep 29, 2004 1.176 1.177 1.156 1.169 12,654,400 +0.01(+0.86%)
Sep 28, 2004 1.174 1.177 1.149 1.159 15,705,600 -0.00(-0.11%)
Sep 27, 2004 1.184 1.184 1.156 1.161 21,681,600 -0.02(-1.69%)
Sep 24, 2004 1.189 1.189 1.171 1.181 12,052,800 +0.00(+0.00%)
Sep 23, 2004 1.190 1.208 1.168 1.181 20,660,800 -0.00(-0.16%)
Sep 22, 2004 1.174 1.201 1.166 1.183 14,281,600 +0.01(+1.18%)
Sep 21, 2004 1.123 1.187 1.107 1.169 13,761,600 +0.05(+4.76%)
Sep 20, 2004 1.139 1.139 1.106 1.116 17,068,800 -0.02(-2.08%)
Sep 17, 2004 1.161 1.184 1.111 1.139 20,923,200 -0.03(-2.62%)
Sep 16, 2004 1.207 1.234 1.161 1.170 20,107,200 -0.03(-2.50%)
Sep 15, 2004 1.406 1.421 1.174 1.200 63,763,200 -0.17(-12.61%)
Sep 14, 2004 1.367 1.393 1.336 1.373 10,057,600 +0.01(+0.96%)
Sep 13, 2004 1.331 1.371 1.323 1.360 11,315,200 +0.04(+3.23%)
Sep 10, 2004 1.349 1.351 1.300 1.317 6,806,656 -0.01(-0.80%)
Sep 09, 2004 1.356 1.361 1.314 1.328 8,140,800 -0.02(-1.44%)
Sep 08, 2004 1.361 1.363 1.331 1.347 11,139,200 +0.00(+0.14%)
Sep 07, 2004 1.365 1.369 1.339 1.346 8,872,000 -0.00(-0.23%)
Sep 03, 2004 1.347 1.369 1.338 1.349 5,488,000 +0.01(+0.42%)
Sep 02, 2004 1.356 1.377 1.335 1.343 11,363,200 -0.01(-0.74%)
Sep 01, 2004 1.363 1.364 1.330 1.353 8,438,400 -0.00(-0.32%)
Aug 31, 2004 1.343 1.371 1.331 1.357 10,601,600 +0.01(+0.56%)
Aug 30, 2004 1.377 1.387 1.327 1.350 3,096,000 -0.02(-1.23%)
Aug 27, 2004 1.393 1.405 1.363 1.367 5,457,600 -0.02(-1.17%)
Aug 26, 2004 1.350 1.395 1.344 1.383 8,953,600 +0.04(+3.03%)
Aug 25, 2004 1.342 1.356 1.314 1.343 4,864,000 +0.01(+0.66%)
Aug 24, 2004 1.373 1.379 1.321 1.334 8,081,600 -0.03(-2.07%)
Aug 23, 2004 1.368 1.377 1.344 1.362 4,078,400 -0.01(-0.95%)
Aug 20, 2004 1.327 1.388 1.322 1.375 10,192,000 +0.04(+2.76%)
Aug 19, 2004 1.383 1.383 1.323 1.338 6,036,800 -0.04(-2.82%)
Aug 18, 2004 1.315 1.383 1.307 1.377 10,059,200 +0.07(+5.11%)
Aug 17, 2004 1.306 1.350 1.298 1.310 7,009,600 +0.00(+0.34%)
Aug 16, 2004 1.268 1.310 1.264 1.306 7,395,200 +0.03(+2.65%)
Aug 13, 2004 1.315 1.319 1.260 1.272 4,843,200 -0.03(-2.44%)
Aug 12, 2004 1.325 1.328 1.276 1.304 7,492,800 -0.03(-1.93%)
Aug 11, 2004 1.316 1.340 1.281 1.329 10,472,000 +0.01(+0.38%)
Aug 10, 2004 1.303 1.326 1.283 1.324 7,688,000 +0.03(+2.22%)
Aug 09, 2004 1.259 1.301 1.255 1.296 6,187,200 +0.02(+1.22%)
Aug 06, 2004 1.317 1.322 1.256 1.280 14,620,800 -0.03(-2.29%)
Aug 05, 2004 1.363 1.367 1.310 1.310 7,246,400 -0.05(-3.76%)
Aug 04, 2004 1.381 1.387 1.323 1.361 13,062,400 -0.03(-2.07%)
Aug 03, 2004 1.450 1.450 1.383 1.390 17,673,600 -0.07(-4.55%)
Aug 02, 2004 1.400 1.462 1.375 1.456 9,648,000 +0.07(+4.72%)
Jul 30, 2004 1.406 1.414 1.386 1.391 4,939,200 -0.01(-0.67%)
Jul 29, 2004 1.357 1.407 1.353 1.400 11,720,000 +0.04(+2.75%)
Jul 28, 2004 1.398 1.399 1.332 1.363 9,417,600 -0.02(-1.58%)
Jul 27, 2004 1.367 1.396 1.358 1.384 11,252,800 +0.03(+2.12%)
Jul 26, 2004 1.387 1.403 1.337 1.356 9,547,200 -0.03(-2.38%)
Jul 23, 2004 1.381 1.424 1.354 1.389 12,531,200 +0.00(+0.23%)
Jul 22, 2004 1.512 1.522 1.319 1.386 32,769,600 -0.12(-8.01%)
Jul 21, 2004 1.569 1.579 1.489 1.506 8,764,800 -0.05(-3.29%)
Jul 20, 2004 1.516 1.559 1.507 1.558 9,616,000 +0.03(+2.01%)
Jul 19, 2004 1.556 1.556 1.516 1.527 7,067,200 -0.02(-1.33%)
Jul 16, 2004 1.572 1.579 1.546 1.548 5,492,800 -0.01(-0.44%)
Jul 15, 2004 1.566 1.576 1.542 1.554 6,099,200 -0.01(-0.64%)
Jul 14, 2004 1.566 1.589 1.542 1.564 17,003,200 +0.00(+0.24%)
Jul 13, 2004 1.561 1.569 1.541 1.561 9,000,000 +0.03(+1.67%)
Jul 12, 2004 1.576 1.579 1.516 1.535 8,880,000 -0.03(-2.19%)
Jul 09, 2004 1.567 1.575 1.542 1.569 9,843,200 +0.02(+1.29%)
Jul 08, 2004 1.569 1.581 1.542 1.549 9,705,600 -0.02(-1.51%)
Jul 07, 2004 1.604 1.604 1.544 1.573 14,808,000 -0.02(-1.41%)
Jul 06, 2004 1.659 1.659 1.596 1.596 16,048,000 -0.04(-2.41%)
Jul 02, 2004 1.638 1.661 1.624 1.635 10,931,200 +0.01(+0.85%)
Jul 01, 2004 1.750 1.757 1.621 1.621 18,896,000 -0.05(-2.85%)
Jun 30, 2004 1.688 1.688 1.647 1.669 13,315,200 -0.00(-0.11%)
Jun 29, 2004 1.625 1.682 1.613 1.671 20,624,000 +0.06(+3.44%)
Jun 28, 2004 1.597 1.674 1.578 1.615 20,251,200 +0.03(+1.89%)
Jun 25, 2004 1.601 2.069 1.550 1.585 60,952,000 +0.00(+0.12%)
Jun 24, 2004 1.589 1.623 1.571 1.583 14,777,600 +0.01(+0.80%)
Jun 23, 2004 1.554 1.597 1.539 1.571 11,916,800 +0.02(+1.41%)
Jun 22, 2004 1.531 1.555 1.492 1.549 12,572,800 +0.02(+1.23%)
Jun 21, 2004 1.522 1.551 1.522 1.530 11,984,000 +0.01(+0.58%)
Jun 18, 2004 1.527 1.581 1.502 1.521 19,432,000 -0.02(-1.14%)
Jun 17, 2004 1.555 1.559 1.519 1.539 8,782,400 -0.00(-0.12%)
Jun 16, 2004 1.542 1.551 1.510 1.541 12,576,000 +0.01(+0.57%)
Jun 15, 2004 1.494 1.584 1.488 1.532 31,513,600 +0.06(+3.90%)
Jun 14, 2004 1.512 1.512 1.468 1.474 13,228,800 -0.02(-1.58%)
Jun 10, 2004 1.522 1.531 1.498 1.498 9,468,800 -0.01(-0.42%)
Jun 09, 2004 1.551 1.551 1.500 1.504 16,985,600 -0.05(-3.14%)
Jun 08, 2004 1.520 1.556 1.486 1.553 31,220,800 +0.03(+2.22%)
Jun 07, 2004 1.521 1.526 1.481 1.519 9,300,800 +0.03(+2.31%)
Jun 04, 2004 1.468 1.531 1.466 1.485 14,233,600 +0.03(+2.06%)
Jun 03, 2004 1.508 1.512 1.455 1.455 18,372,800 -0.05(-3.40%)
Jun 02, 2004 1.536 1.543 1.493 1.506 23,200,000 -0.03(-1.67%)
Jun 01, 2004 1.550 1.576 1.508 1.532 15,443,200 +0.00(+0.04%)
May 28, 2004 1.519 1.589 1.506 1.531 17,438,400 +0.03(+1.70%)
May 27, 2004 1.451 1.649 1.447 1.506 57,214,400 +0.06(+4.11%)
May 26, 2004 1.321 1.494 1.316 1.446 81,150,400 +0.22(+17.76%)
May 25, 2004 1.212 1.235 1.195 1.228 10,894,400 +0.03(+2.93%)
May 24, 2004 1.181 1.203 1.177 1.193 7,950,400 +0.03(+2.25%)
May 21, 2004 1.169 1.186 1.144 1.167 7,044,800 +0.02(+1.69%)
May 20, 2004 1.111 1.156 1.101 1.147 11,641,600 +0.04(+4.02%)
May 19, 2004 1.103 1.131 1.094 1.103 9,102,400 +0.01(+0.97%)
May 18, 2004 1.106 1.110 1.078 1.093 6,667,200 +0.01(+1.22%)
May 17, 2004 1.083 1.117 1.071 1.079 7,691,200 -0.03(-2.65%)
May 14, 2004 1.147 1.147 1.103 1.109 6,472,000 -0.03(-2.26%)
May 13, 2004 1.141 1.150 1.109 1.134 5,288,000 -0.00(-0.28%)
May 12, 2004 1.156 1.158 1.065 1.137 14,238,400 -0.02(-1.30%)
May 11, 2004 1.134 1.174 1.114 1.153 8,025,600 +0.04(+3.42%)
May 10, 2004 1.147 1.155 1.092 1.114 11,283,200 -0.03(-2.94%)
May 07, 2004 1.182 1.191 1.147 1.148 7,630,400 -0.05(-3.87%)
May 06, 2004 1.228 1.230 1.179 1.194 6,465,600 -0.03(-2.15%)
May 05, 2004 1.222 1.245 1.207 1.221 4,440,000 -0.00(-0.10%)
May 04, 2004 1.188 1.239 1.184 1.222 15,408,000 +0.04(+3.00%)
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.