Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PJC )

N/A UNCHANGED
Last Price Updated: 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 27.68 27.78 27.46 27.65 182,100 -0.04(-0.14%)
Apr 28, 2005 28.00 28.22 27.34 27.69 180,900 -0.32(-1.14%)
Apr 27, 2005 27.67 28.09 27.34 28.01 200,500 +0.51(+1.85%)
Apr 26, 2005 27.95 27.95 27.30 27.50 244,000 -0.47(-1.68%)
Apr 25, 2005 28.10 28.45 27.60 27.97 263,600 +0.22(+0.79%)
Apr 22, 2005 27.85 28.00 27.40 27.75 299,800 -0.01(-0.04%)
Apr 21, 2005 26.95 28.12 26.10 27.76 939,200 +0.86(+3.20%)
Apr 20, 2005 32.00 32.00 26.75 26.90 3,974,700 -8.99(-25.05%)
Apr 19, 2005 35.85 36.35 35.70 35.89 176,700 +0.04(+0.11%)
Apr 18, 2005 35.25 36.15 35.25 35.85 171,000 +0.50(+1.41%)
Apr 15, 2005 35.65 35.93 35.12 35.35 191,100 -0.40(-1.12%)
Apr 14, 2005 37.05 37.30 35.75 35.75 170,200 -1.30(-3.51%)
Apr 13, 2005 37.10 37.40 36.66 37.05 103,800 +0.05(+0.14%)
Apr 12, 2005 37.00 37.07 36.42 37.00 242,900 -0.01(-0.03%)
Apr 11, 2005 37.53 37.70 36.83 37.01 115,900 -0.52(-1.39%)
Apr 08, 2005 37.70 37.75 37.35 37.53 124,800 -0.14(-0.37%)
Apr 07, 2005 37.46 37.82 37.36 37.67 105,600 +0.21(+0.56%)
Apr 06, 2005 37.53 37.75 37.38 37.46 237,100 +0.08(+0.21%)
Apr 05, 2005 38.00 38.00 37.26 37.38 389,900 +0.23(+0.62%)
Apr 04, 2005 36.50 37.55 36.50 37.15 163,400 +0.60(+1.64%)
Apr 01, 2005 37.00 37.06 36.21 36.55 146,800 -0.04(-0.11%)
Mar 31, 2005 37.20 37.21 36.11 36.59 484,900 -0.93(-2.48%)
Mar 30, 2005 37.20 37.68 37.20 37.52 123,300 +0.47(+1.27%)
Mar 29, 2005 37.57 37.90 36.77 37.05 276,300 -0.67(-1.78%)
Mar 28, 2005 38.30 38.44 37.62 37.72 182,600 -0.52(-1.36%)
Mar 24, 2005 38.17 38.57 37.97 38.24 117,100 +0.01(+0.03%)
Mar 23, 2005 39.10 39.10 38.11 38.23 151,500 -0.77(-1.97%)
Mar 22, 2005 39.50 39.95 38.81 39.00 137,400 -0.50(-1.27%)
Mar 21, 2005 39.85 39.98 39.23 39.50 117,200 -0.47(-1.18%)
Mar 18, 2005 40.16 40.16 39.60 39.97 359,600 -0.18(-0.45%)
Mar 17, 2005 40.28 40.58 40.00 40.15 96,000 -0.13(-0.32%)
Mar 16, 2005 40.75 40.75 40.01 40.28 137,500 -0.57(-1.40%)
Mar 15, 2005 41.40 41.53 40.56 40.85 130,000 -0.18(-0.44%)
Mar 14, 2005 40.55 41.35 40.55 41.03 120,300 +0.58(+1.43%)
Mar 11, 2005 41.81 41.81 40.28 40.45 237,300 -1.41(-3.37%)
Mar 10, 2005 41.28 41.86 41.01 41.86 187,200 +0.67(+1.63%)
Mar 09, 2005 41.18 41.38 40.90 41.19 460,900 -0.11(-0.27%)
Mar 08, 2005 41.01 41.58 40.71 41.30 139,000 +0.14(+0.34%)
Mar 07, 2005 40.99 41.60 40.81 41.16 144,500 +0.18(+0.44%)
Mar 04, 2005 40.36 41.62 40.36 40.98 155,400 +0.77(+1.91%)
Mar 03, 2005 40.55 40.63 39.65 40.21 101,700 -0.14(-0.35%)
Mar 02, 2005 40.40 40.89 39.90 40.35 156,500 -0.13(-0.32%)
Mar 01, 2005 39.15 40.48 39.15 40.48 235,600 +0.93(+2.35%)
Feb 28, 2005 39.10 39.68 38.95 39.55 238,600 +0.55(+1.41%)
Feb 25, 2005 38.83 39.28 38.60 39.00 128,000 +0.26(+0.67%)
Feb 24, 2005 39.20 39.21 38.36 38.74 490,100 -0.46(-1.17%)
Feb 23, 2005 39.75 40.10 38.76 39.20 209,800 -0.42(-1.06%)
Feb 22, 2005 40.20 40.20 39.62 39.62 366,300 -0.61(-1.52%)
Feb 18, 2005 40.54 40.84 39.95 40.23 228,600 -0.07(-0.17%)
Feb 17, 2005 40.60 41.00 40.28 40.30 152,800 -0.39(-0.96%)
Feb 16, 2005 40.55 40.92 40.31 40.69 147,000 -0.49(-1.19%)
Feb 15, 2005 41.65 41.93 40.98 41.18 217,900 -0.63(-1.51%)
Feb 14, 2005 41.75 41.85 41.50 41.81 114,500 +0.03(+0.07%)
Feb 11, 2005 40.88 41.97 40.75 41.78 157,800 +0.60(+1.46%)
Feb 10, 2005 41.42 41.42 40.84 41.18 176,600 -0.07(-0.17%)
Feb 09, 2005 40.95 41.50 40.85 41.25 278,200 +0.10(+0.24%)
Feb 08, 2005 39.95 41.20 39.95 41.15 478,900 +1.34(+3.37%)
Feb 07, 2005 39.50 40.15 39.41 39.81 192,200 +0.16(+0.40%)
Feb 04, 2005 39.00 39.68 39.00 39.65 179,500 +0.15(+0.38%)
Feb 03, 2005 39.60 39.63 39.12 39.50 269,100 -0.50(-1.25%)
Feb 02, 2005 39.12 40.09 39.03 40.00 242,300 +0.98(+2.51%)
Feb 01, 2005 40.05 40.06 38.75 39.02 705,700 -0.56(-1.41%)
Jan 31, 2005 40.00 40.50 39.50 39.58 398,700 -0.42(-1.05%)
Jan 28, 2005 40.20 40.20 39.44 40.00 329,200 -0.20(-0.50%)
Jan 27, 2005 40.00 40.22 39.07 40.20 544,300 +0.10(+0.25%)
Jan 26, 2005 41.00 41.30 39.80 40.10 675,000 -2.78(-6.48%)
Jan 25, 2005 43.03 43.39 42.15 42.88 272,200 +0.05(+0.12%)
Jan 24, 2005 43.95 44.20 42.83 42.83 203,900 -0.99(-2.26%)
Jan 21, 2005 44.75 44.75 43.41 43.82 114,600 -0.84(-1.88%)
Jan 20, 2005 45.32 45.32 44.56 44.66 115,100 -0.76(-1.67%)
Jan 19, 2005 47.03 47.03 45.08 45.42 192,300 -1.76(-3.73%)
Jan 18, 2005 45.75 47.35 45.62 47.18 112,100 +1.03(+2.23%)
Jan 14, 2005 45.65 46.21 45.54 46.15 66,500 +0.62(+1.36%)
Jan 13, 2005 47.00 47.05 45.53 45.53 84,700 -1.21(-2.59%)
Jan 12, 2005 46.45 46.90 46.19 46.74 103,800 +0.21(+0.45%)
Jan 11, 2005 47.10 47.10 46.17 46.53 140,200 -0.31(-0.66%)
Jan 10, 2005 46.50 47.57 46.40 46.84 76,300 +0.41(+0.88%)
Jan 07, 2005 46.70 46.90 45.87 46.43 111,000 +0.16(+0.35%)
Jan 06, 2005 46.12 46.53 45.74 46.27 98,100 +0.17(+0.37%)
Jan 05, 2005 47.00 47.00 45.72 46.10 187,000 -0.98(-2.08%)
Jan 04, 2005 47.30 48.05 46.86 47.08 199,100 -0.04(-0.08%)
Jan 03, 2005 48.05 48.55 47.03 47.12 128,400 -0.83(-1.73%)
Dec 31, 2004 48.25 48.50 47.95 47.95 87,900 -0.41(-0.85%)
Dec 30, 2004 48.57 48.73 48.29 48.36 52,300 -0.41(-0.84%)
Dec 29, 2004 49.20 49.30 48.41 48.77 68,000 -0.23(-0.47%)
Dec 28, 2004 48.50 49.21 48.50 49.00 65,400 +0.40(+0.82%)
Dec 27, 2004 49.50 49.57 48.43 48.60 50,400 -0.77(-1.56%)
Dec 23, 2004 49.60 49.90 49.25 49.37 62,700 +0.11(+0.22%)
Dec 22, 2004 47.60 49.35 47.54 49.26 164,400 +1.96(+4.14%)
Dec 21, 2004 47.15 47.67 46.97 47.30 110,100 +0.30(+0.64%)
Dec 20, 2004 47.65 47.85 46.84 47.00 142,000 -0.05(-0.11%)
Dec 17, 2004 47.21 47.46 46.85 47.05 148,100 -0.41(-0.86%)
Dec 16, 2004 47.00 47.80 47.00 47.46 87,300 -0.39(-0.82%)
Dec 15, 2004 47.65 48.21 47.42 47.85 139,500 +0.15(+0.31%)
Dec 14, 2004 47.45 48.15 47.23 47.70 153,300 +0.26(+0.55%)
Dec 13, 2004 47.35 47.70 47.03 47.44 117,200 +0.59(+1.26%)
Dec 10, 2004 46.65 47.00 46.44 46.85 100,800 +0.10(+0.21%)
Dec 09, 2004 46.80 46.98 46.28 46.75 135,300 -0.05(-0.11%)
Dec 08, 2004 45.34 46.84 45.34 46.80 142,500 +1.43(+3.15%)
Dec 07, 2004 46.60 47.00 45.27 45.37 86,100 -1.13(-2.43%)
Dec 06, 2004 46.90 46.98 46.20 46.50 92,200 -0.50(-1.06%)
Dec 03, 2004 47.00 47.04 46.74 47.00 112,200 +0.00(+0.00%)
Dec 02, 2004 46.90 47.20 46.51 47.00 160,500 +0.00(+0.00%)
Dec 01, 2004 46.01 47.09 45.80 47.00 195,900 +0.99(+2.15%)
Nov 30, 2004 46.48 46.50 45.80 46.01 102,800 -0.40(-0.86%)
Nov 29, 2004 45.70 46.65 45.36 46.41 205,600 +0.84(+1.84%)
Nov 26, 2004 45.55 45.66 45.12 45.57 39,400 +0.45(+1.00%)
Nov 24, 2004 45.05 45.23 44.66 45.12 123,700 +0.44(+0.98%)
Nov 23, 2004 44.50 45.09 44.18 44.68 165,500 +0.78(+1.78%)
Nov 22, 2004 44.65 44.83 43.35 43.90 238,800 -0.90(-2.01%)
Nov 19, 2004 46.15 46.15 44.78 44.80 133,000 -1.45(-3.14%)
Nov 18, 2004 46.30 46.50 46.13 46.25 74,100 -0.04(-0.09%)
Nov 17, 2004 45.98 46.75 45.98 46.29 192,900 +0.56(+1.22%)
Nov 16, 2004 48.70 48.71 45.72 45.73 458,200 -3.32(-6.77%)
Nov 15, 2004 48.99 49.42 48.83 49.05 126,500 +0.10(+0.20%)
Nov 12, 2004 46.51 48.95 46.50 48.95 228,500 +2.44(+5.25%)
Nov 11, 2004 46.62 46.72 46.15 46.51 154,900 +0.01(+0.02%)
Nov 10, 2004 46.50 46.71 46.21 46.50 206,500 +0.10(+0.22%)
Nov 09, 2004 45.50 46.58 45.35 46.40 127,500 +0.91(+2.00%)
Nov 08, 2004 45.79 45.79 44.80 45.49 141,900 -0.29(-0.63%)
Nov 05, 2004 44.76 45.78 44.40 45.78 175,300 +1.27(+2.85%)
Nov 04, 2004 44.15 44.51 43.80 44.51 109,700 +0.21(+0.47%)
Nov 03, 2004 44.25 44.46 43.80 44.30 382,400 +0.89(+2.05%)
Nov 02, 2004 43.96 44.25 43.10 43.41 93,400 -0.65(-1.48%)
Nov 01, 2004 43.80 44.13 43.40 44.06 83,000 +0.33(+0.75%)
Oct 29, 2004 44.00 44.25 43.42 43.73 106,000 -0.47(-1.06%)
Oct 28, 2004 44.15 44.48 43.62 44.20 149,000 +0.19(+0.43%)
Oct 27, 2004 43.05 44.01 42.84 44.01 185,400 +1.11(+2.59%)
Oct 26, 2004 43.00 43.35 42.88 42.90 141,400 -0.16(-0.37%)
Oct 25, 2004 42.55 43.19 42.35 43.06 139,000 +0.39(+0.91%)
Oct 22, 2004 43.00 43.65 42.31 42.67 159,000 -0.42(-0.97%)
Oct 21, 2004 42.20 43.09 41.70 43.09 335,900 +1.21(+2.89%)
Oct 20, 2004 38.00 42.25 38.00 41.88 515,700 +3.98(+10.50%)
Oct 19, 2004 38.34 39.25 37.71 37.90 265,300 -0.24(-0.63%)
Oct 18, 2004 37.65 38.74 37.15 38.14 169,800 +0.38(+1.01%)
Oct 15, 2004 37.65 38.79 37.58 37.76 155,100 +0.11(+0.29%)
Oct 14, 2004 38.55 38.60 37.60 37.65 196,000 -1.04(-2.69%)
Oct 13, 2004 39.20 39.45 38.69 38.69 123,400 -0.31(-0.79%)
Oct 12, 2004 38.80 39.20 38.70 39.00 127,400 -0.30(-0.76%)
Oct 11, 2004 38.80 39.41 38.70 39.30 178,500 +0.59(+1.52%)
Oct 08, 2004 40.40 40.40 38.60 38.71 225,900 -1.74(-4.30%)
Oct 07, 2004 40.78 40.88 40.10 40.45 128,300 -0.41(-1.00%)
Oct 06, 2004 39.90 41.15 39.81 40.86 176,700 +1.06(+2.66%)
Oct 05, 2004 40.30 40.32 39.73 39.80 149,200 -0.39(-0.97%)
Oct 04, 2004 40.15 40.50 39.95 40.19 142,600 +0.04(+0.10%)
Oct 01, 2004 39.75 40.18 39.75 40.15 149,800 +0.56(+1.41%)
Sep 30, 2004 40.05 40.28 39.52 39.59 137,400 -0.41(-1.02%)
Sep 29, 2004 39.83 40.40 39.83 40.00 117,800 +0.22(+0.55%)
Sep 28, 2004 39.85 40.38 39.72 39.78 180,000 +0.03(+0.08%)
Sep 27, 2004 40.50 40.50 39.72 39.75 229,800 -1.05(-2.57%)
Sep 24, 2004 41.00 41.26 40.63 40.80 148,100 -0.29(-0.71%)
Sep 23, 2004 40.71 41.96 40.26 41.09 215,300 +0.18(+0.44%)
Sep 22, 2004 41.98 41.98 40.82 40.91 190,400 -1.35(-3.19%)
Sep 21, 2004 40.25 42.38 40.25 42.26 196,700 +2.10(+5.23%)
Sep 20, 2004 41.88 41.88 40.01 40.16 214,200 -1.71(-4.08%)
Sep 17, 2004 42.24 42.30 41.85 41.87 143,100 -0.22(-0.52%)
Sep 16, 2004 42.02 42.49 41.94 42.09 118,900 +0.12(+0.29%)
Sep 15, 2004 42.23 42.37 41.50 41.97 209,700 -0.27(-0.64%)
Sep 14, 2004 42.65 42.65 42.02 42.24 141,000 -0.26(-0.61%)
Sep 13, 2004 42.15 42.58 42.13 42.50 131,200 +0.22(+0.52%)
Sep 10, 2004 42.20 42.40 41.90 42.28 142,900 +0.14(+0.33%)
Sep 09, 2004 42.25 42.43 41.83 42.14 132,600 -0.03(-0.07%)
Sep 08, 2004 42.75 42.99 42.17 42.17 92,700 -0.63(-1.47%)
Sep 07, 2004 42.99 43.10 42.60 42.80 181,800 +0.05(+0.12%)
Sep 03, 2004 43.01 43.24 42.54 42.75 245,000 -0.25(-0.58%)
Sep 02, 2004 42.21 43.15 41.87 43.00 201,600 +0.54(+1.27%)
Sep 01, 2004 43.17 43.99 42.34 42.46 297,200 -0.64(-1.48%)
Aug 31, 2004 42.99 43.24 42.77 43.10 193,200 +0.11(+0.26%)
Aug 30, 2004 44.20 44.20 42.81 42.99 129,000 -1.36(-3.07%)
Aug 27, 2004 44.54 44.59 43.80 44.35 211,200 -0.19(-0.43%)
Aug 26, 2004 44.00 44.61 43.90 44.54 147,200 +0.69(+1.57%)
Aug 25, 2004 43.50 43.86 42.90 43.85 199,900 +0.57(+1.32%)
Aug 24, 2004 44.35 44.59 43.28 43.28 282,300 -0.97(-2.19%)
Aug 23, 2004 44.60 44.88 44.15 44.25 198,400 -0.45(-1.01%)
Aug 20, 2004 44.29 44.74 44.00 44.70 219,900 +0.45(+1.02%)
Aug 19, 2004 44.11 44.38 43.83 44.25 235,200 +0.15(+0.34%)
Aug 18, 2004 42.28 44.12 41.73 44.10 179,800 +1.68(+3.96%)
Aug 17, 2004 42.10 42.71 41.98 42.42 209,700 +0.54(+1.29%)
Aug 16, 2004 41.36 41.91 41.36 41.88 188,900 +0.64(+1.55%)
Aug 13, 2004 40.77 41.97 40.52 41.24 90,200 +0.54(+1.33%)
Aug 12, 2004 41.55 41.84 40.67 40.70 143,400 -0.90(-2.16%)
Aug 11, 2004 43.00 43.00 41.06 41.60 275,300 -1.83(-4.21%)
Aug 10, 2004 40.60 43.43 40.60 43.43 486,100 +2.49(+6.08%)
Aug 09, 2004 39.85 41.00 39.81 40.94 228,500 +1.34(+3.38%)
Aug 06, 2004 39.73 40.19 39.10 39.60 147,300 -0.31(-0.78%)
Aug 05, 2004 40.06 40.70 39.80 39.91 70,500 -0.22(-0.55%)
Aug 04, 2004 40.25 40.50 39.50 40.13 131,500 -0.22(-0.55%)
Aug 03, 2004 41.17 41.40 40.21 40.35 125,900 -0.82(-1.99%)
Aug 02, 2004 40.65 41.17 39.81 41.17 143,500 +0.42(+1.03%)
Jul 30, 2004 40.40 40.90 39.85 40.75 151,700 +0.47(+1.17%)
Jul 29, 2004 40.80 41.05 40.00 40.28 115,100 -0.58(-1.42%)
Jul 28, 2004 40.60 41.15 39.92 40.86 202,800 +0.51(+1.26%)
Jul 27, 2004 39.46 40.55 39.46 40.35 250,300 +0.90(+2.28%)
Jul 26, 2004 39.20 39.60 39.07 39.45 427,200 +0.25(+0.64%)
Jul 23, 2004 39.85 39.85 38.70 39.20 439,300 -0.80(-2.00%)
Jul 22, 2004 42.01 42.01 39.41 40.00 792,200 -2.19(-5.19%)
Jul 21, 2004 43.41 44.50 42.19 42.19 648,000 -1.21(-2.79%)
Jul 20, 2004 40.80 43.60 40.80 43.40 422,600 +2.58(+6.32%)
Jul 19, 2004 40.75 41.80 40.53 40.82 203,300 -0.08(-0.20%)
Jul 16, 2004 41.40 41.58 40.87 40.90 82,200 -0.44(-1.06%)
Jul 15, 2004 41.65 41.78 41.15 41.34 99,800 -0.42(-1.01%)
Jul 14, 2004 42.20 42.35 41.70 41.76 187,300 -0.54(-1.28%)
Jul 13, 2004 43.25 43.30 42.10 42.30 191,600 -0.95(-2.20%)
Jul 12, 2004 41.67 43.25 41.30 43.25 223,800 +1.71(+4.12%)
Jul 09, 2004 41.30 41.79 41.25 41.54 359,300 +0.24(+0.58%)
Jul 08, 2004 42.25 42.25 41.12 41.30 342,600 -1.01(-2.39%)
Jul 07, 2004 42.25 43.00 41.63 42.31 349,600 -0.11(-0.26%)
Jul 06, 2004 44.06 44.06 42.17 42.42 353,900 -1.64(-3.72%)
Jul 02, 2004 44.35 44.35 43.50 44.06 320,100 -0.29(-0.65%)
Jul 01, 2004 45.10 45.25 44.11 44.35 287,000 -0.88(-1.95%)
Jun 30, 2004 46.08 46.12 45.22 45.23 205,100 -0.84(-1.82%)
Jun 29, 2004 46.35 46.64 46.05 46.07 237,500 -0.43(-0.92%)
Jun 28, 2004 45.90 46.56 45.06 46.50 288,900 +0.20(+0.43%)
Jun 25, 2004 46.64 46.90 45.55 46.30 1,042,200 -0.33(-0.71%)
Jun 24, 2004 46.96 46.96 45.39 46.63 251,600 -0.46(-0.98%)
Jun 23, 2004 46.60 47.23 46.49 47.09 213,300 +0.35(+0.75%)
Jun 22, 2004 45.25 47.00 45.25 46.74 298,400 +1.44(+3.18%)
Jun 21, 2004 45.41 45.75 44.43 45.30 293,700 -0.11(-0.24%)
Jun 18, 2004 45.93 46.36 45.40 45.41 169,900 -0.54(-1.18%)
Jun 17, 2004 46.90 46.90 45.93 45.95 493,800 -1.20(-2.55%)
Jun 16, 2004 47.10 47.27 46.75 47.15 97,200 +0.40(+0.86%)
Jun 15, 2004 46.80 47.37 46.40 46.75 262,900 +0.10(+0.21%)
Jun 14, 2004 46.86 46.92 46.36 46.65 128,300 -0.30(-0.64%)
Jun 10, 2004 48.24 48.24 46.85 46.95 155,400 -1.04(-2.17%)
Jun 09, 2004 48.05 48.05 46.73 47.99 153,700 -0.12(-0.25%)
Jun 08, 2004 47.85 48.22 47.70 48.11 66,100 +0.41(+0.86%)
Jun 07, 2004 46.70 47.90 46.70 47.70 133,500 +1.20(+2.58%)
Jun 04, 2004 46.35 47.45 46.35 46.50 203,100 -0.08(-0.17%)
Jun 03, 2004 48.05 48.05 46.36 46.58 152,900 -1.46(-3.04%)
Jun 02, 2004 48.22 48.24 47.51 48.04 97,300 -0.13(-0.27%)
Jun 01, 2004 48.50 48.66 47.49 48.17 155,100 -0.23(-0.48%)
May 28, 2004 49.28 49.33 48.22 48.40 128,300 -0.98(-1.98%)
May 27, 2004 48.90 49.48 48.85 49.38 99,100 -0.17(-0.34%)
May 26, 2004 48.48 49.70 48.48 49.55 96,700 +1.12(+2.31%)
May 25, 2004 47.03 48.60 47.00 48.43 135,200 +1.41(+3.00%)
May 24, 2004 48.35 49.12 47.02 47.02 160,300 -1.22(-2.53%)
May 21, 2004 47.75 48.45 47.58 48.24 66,700 +0.29(+0.60%)
May 20, 2004 47.77 48.05 47.40 47.95 96,300 +0.33(+0.69%)
May 19, 2004 47.15 48.50 47.15 47.62 57,500 +0.61(+1.30%)
May 18, 2004 46.91 47.08 45.82 47.01 329,300 +0.17(+0.36%)
May 17, 2004 47.90 48.17 46.66 46.84 398,600 -1.44(-2.98%)
May 14, 2004 48.00 48.28 47.80 48.28 88,000 +0.18(+0.37%)
May 13, 2004 48.28 48.70 48.01 48.10 124,600 -0.28(-0.58%)
May 12, 2004 48.80 49.00 48.00 48.38 164,900 -0.46(-0.94%)
May 11, 2004 48.15 49.27 48.05 48.84 113,600 +0.89(+1.86%)
May 10, 2004 47.54 48.49 46.50 47.95 293,500 +0.31(+0.65%)
May 07, 2004 48.25 48.70 47.60 47.64 329,300 -0.72(-1.49%)
May 06, 2004 48.90 48.90 48.15 48.36 138,500 -0.54(-1.10%)
May 05, 2004 48.05 49.49 48.05 48.90 121,400 +1.00(+2.09%)
May 04, 2004 48.00 48.40 47.02 47.90 196,100 -0.20(-0.42%)
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.