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

Aware Inc (NQ: AWRE )

1.875 +0.045 (+2.46%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 1.934 1.939 1.907 1.929 14,828 -0.03(-1.61%)
Apr 28, 2005 1.898 1.961 1.898 1.961 27,662 +0.02(+0.91%)
Apr 27, 2005 1.965 1.970 1.902 1.943 31,427 -0.03(-1.53%)
Apr 26, 2005 1.988 2.006 1.974 1.974 37,347 -0.02(-0.95%)
Apr 25, 2005 1.988 2.033 1.988 1.993 26,969 +0.00(+0.23%)
Apr 22, 2005 1.988 2.106 1.988 1.988 157,371 -0.05(-2.65%)
Apr 21, 2005 2.078 2.083 1.970 2.042 92,706 -0.04(-1.74%)
Apr 20, 2005 2.033 2.087 2.033 2.078 50,848 +0.02(+1.10%)
Apr 19, 2005 1.934 2.187 1.934 2.056 156,541 +0.13(+6.81%)
Apr 18, 2005 1.961 2.042 1.902 1.925 93,793 -0.07(-3.40%)
Apr 15, 2005 1.988 2.033 1.981 1.993 106,344 +0.00(+0.23%)
Apr 14, 2005 2.002 2.024 1.988 1.988 55,584 -0.03(-1.57%)
Apr 13, 2005 2.092 2.092 2.020 2.020 56,819 -0.02(-1.11%)
Apr 12, 2005 2.092 2.092 2.042 2.042 27,430 +0.00(+0.00%)
Apr 11, 2005 2.078 2.078 2.024 2.042 72,484 +0.01(+0.67%)
Apr 08, 2005 1.907 2.169 1.907 2.029 156,709 +0.04(+1.81%)
Apr 07, 2005 1.943 2.051 1.943 1.993 49,343 +0.09(+4.75%)
Apr 06, 2005 1.916 1.929 1.902 1.902 47,298 -0.01(-0.47%)
Apr 05, 2005 1.875 1.956 1.875 1.911 325,173 +0.02(+1.20%)
Apr 04, 2005 1.943 1.956 1.853 1.889 208,905 -0.10(-5.00%)
Apr 01, 2005 2.069 2.069 1.947 1.988 110,068 +0.02(+0.92%)
Mar 31, 2005 1.898 2.069 1.871 1.970 232,659 +0.10(+5.29%)
Mar 30, 2005 1.916 1.947 1.871 1.871 120,840 -0.04(-2.10%)
Mar 29, 2005 1.920 2.006 1.911 1.911 172,025 +0.03(+1.68%)
Mar 28, 2005 1.920 1.979 1.875 1.880 85,557 -0.11(-5.45%)
Mar 24, 2005 1.917 1.988 1.898 1.988 93,797 +0.09(+4.51%)
Mar 23, 2005 1.943 1.970 1.893 1.902 106,830 -0.04(-2.09%)
Mar 22, 2005 2.011 2.047 1.943 1.943 109,781 -0.07(-3.59%)
Mar 21, 2005 1.993 2.033 1.907 2.015 182,358 +0.01(+0.68%)
Mar 18, 2005 1.988 2.042 1.929 2.002 268,411 -0.05(-2.42%)
Mar 17, 2005 2.119 2.169 1.988 2.051 406,913 -0.09(-4.02%)
Mar 16, 2005 2.273 2.273 2.033 2.137 378,038 -0.19(-8.33%)
Mar 15, 2005 2.512 2.521 2.259 2.331 342,961 -0.11(-4.44%)
Mar 14, 2005 2.413 2.526 2.399 2.440 110,577 +0.02(+0.93%)
Mar 11, 2005 2.372 2.467 2.372 2.417 65,563 +0.01(+0.38%)
Mar 10, 2005 2.639 2.639 2.372 2.408 196,671 -0.18(-6.98%)
Mar 09, 2005 2.530 2.702 2.530 2.589 183,491 +0.04(+1.60%)
Mar 08, 2005 2.553 2.598 2.481 2.548 204,156 -0.04(-1.40%)
Mar 07, 2005 2.670 2.697 2.571 2.584 145,944 -0.09(-3.38%)
Mar 04, 2005 2.688 2.729 2.670 2.675 107,598 +0.00(+0.00%)
Mar 03, 2005 2.711 2.747 2.672 2.675 109,196 -0.07(-2.47%)
Mar 02, 2005 2.729 2.756 2.666 2.743 71,667 -0.02(-0.82%)
Mar 01, 2005 2.797 2.824 2.702 2.765 190,379 -0.01(-0.33%)
Feb 28, 2005 2.770 2.874 2.711 2.774 139,712 +0.01(+0.49%)
Feb 25, 2005 2.643 2.797 2.643 2.761 150,214 +0.09(+3.21%)
Feb 24, 2005 2.657 2.725 2.476 2.675 263,199 -0.05(-1.82%)
Feb 23, 2005 2.711 2.761 2.671 2.725 229,023 -0.01(-0.33%)
Feb 22, 2005 2.783 2.878 2.716 2.734 67,573 -0.08(-2.89%)
Feb 18, 2005 2.729 2.847 2.729 2.815 182,163 +0.03(+0.97%)
Feb 17, 2005 2.743 2.792 2.725 2.788 156,178 -0.00(-0.16%)
Feb 16, 2005 2.729 2.801 2.666 2.792 130,290 -0.01(-0.32%)
Feb 15, 2005 2.797 2.874 2.725 2.801 206,911 +0.03(+1.14%)
Feb 14, 2005 2.765 2.801 2.666 2.770 211,588 +0.01(+0.49%)
Feb 11, 2005 2.815 2.815 2.708 2.756 191,359 -0.02(-0.65%)
Feb 10, 2005 2.801 2.801 2.666 2.774 194,176 +0.03(+1.15%)
Feb 09, 2005 2.756 2.824 2.616 2.743 584,212 +0.01(+0.50%)
Feb 08, 2005 2.526 2.747 2.512 2.729 314,207 +0.17(+6.53%)
Feb 07, 2005 2.666 2.670 2.539 2.562 215,301 -0.08(-3.08%)
Feb 04, 2005 2.621 2.824 2.417 2.643 747,686 +0.03(+1.04%)
Feb 03, 2005 2.485 2.657 2.481 2.616 648,464 +0.09(+3.76%)
Feb 02, 2005 2.598 2.688 2.513 2.521 203,691 -0.02(-0.71%)
Feb 01, 2005 2.598 2.598 2.476 2.539 245,394 -0.05(-1.75%)
Jan 31, 2005 2.711 2.711 2.508 2.584 585,518 -0.10(-3.87%)
Jan 28, 2005 2.241 2.688 2.241 2.688 597,029 +0.40(+17.59%)
Jan 27, 2005 2.205 2.327 2.182 2.286 139,575 +0.03(+1.20%)
Jan 26, 2005 2.160 2.273 2.110 2.259 154,308 +0.09(+4.15%)
Jan 25, 2005 2.155 2.205 2.151 2.169 26,669 +0.00(+0.02%)
Jan 24, 2005 2.209 2.259 2.160 2.169 68,166 -0.09(-3.81%)
Jan 21, 2005 2.219 2.255 2.142 2.255 109,730 +0.02(+0.81%)
Jan 20, 2005 2.042 2.241 2.042 2.237 113,804 +0.09(+4.21%)
Jan 19, 2005 2.151 2.160 2.033 2.146 105,961 +0.00(+0.00%)
Jan 18, 2005 2.182 2.182 1.943 2.146 90,010 +0.02(+1.06%)
Jan 14, 2005 2.097 2.137 2.078 2.124 47,271 +0.00(+0.00%)
Jan 13, 2005 2.137 2.137 2.069 2.124 32,921 -0.02(-1.05%)
Jan 12, 2005 2.241 2.241 2.092 2.146 80,082 +0.10(+5.09%)
Jan 11, 2005 2.029 2.065 1.997 2.042 81,244 +0.02(+1.12%)
Jan 10, 2005 1.911 2.029 1.911 2.020 37,449 +0.04(+1.82%)
Jan 07, 2005 1.866 1.993 1.866 1.984 114,557 -0.05(-2.44%)
Jan 06, 2005 2.205 2.205 2.006 2.033 114,942 -0.10(-4.86%)
Jan 05, 2005 2.119 2.173 2.119 2.137 27,332 -0.05(-2.27%)
Jan 04, 2005 2.241 2.241 2.119 2.187 89,530 -0.03(-1.22%)
Jan 03, 2005 2.277 2.291 2.209 2.214 46,107 +0.02(+1.03%)
Dec 31, 2004 2.146 2.205 2.101 2.191 50,018 +0.02(+1.04%)
Dec 30, 2004 2.128 2.209 1.993 2.169 96,937 -0.05(-2.30%)
Dec 29, 2004 2.151 2.237 2.151 2.220 40,280 +0.00(+0.06%)
Dec 28, 2004 2.219 2.241 2.178 2.219 79,453 -0.01(-0.61%)
Dec 27, 2004 2.146 2.295 2.146 2.232 53,116 +0.02(+1.02%)
Dec 23, 2004 2.259 2.273 2.209 2.209 63,076 -0.06(-2.51%)
Dec 22, 2004 2.214 2.273 2.212 2.266 64,403 +0.02(+1.03%)
Dec 21, 2004 2.214 2.273 2.214 2.243 32,755 -0.01(-0.50%)
Dec 20, 2004 2.341 2.345 2.214 2.255 71,264 -0.03(-1.38%)
Dec 17, 2004 2.196 2.304 2.196 2.286 52,452 +0.02(+1.00%)
Dec 16, 2004 2.200 2.313 2.160 2.264 141,423 +0.08(+3.51%)
Dec 15, 2004 2.083 2.255 2.083 2.187 66,395 +0.00(+0.00%)
Dec 14, 2004 2.033 2.228 2.033 2.187 126,152 +0.07(+3.20%)
Dec 13, 2004 2.101 2.173 2.078 2.119 123,938 -0.02(-1.05%)
Dec 10, 2004 2.110 2.259 2.101 2.142 180,818 -0.09(-4.24%)
Dec 09, 2004 2.259 2.286 2.006 2.237 121,283 -0.04(-1.79%)
Dec 08, 2004 2.372 2.372 2.277 2.277 80,338 -0.11(-4.73%)
Dec 07, 2004 2.372 2.417 2.322 2.390 203,171 +0.04(+1.54%)
Dec 06, 2004 2.286 2.354 2.214 2.354 155,366 +0.07(+3.17%)
Dec 03, 2004 2.203 2.286 2.110 2.282 235,705 +0.04(+1.61%)
Dec 02, 2004 2.160 2.246 2.160 2.246 142,529 +0.00(+0.20%)
Dec 01, 2004 2.187 2.241 2.187 2.241 158,464 +0.02(+1.02%)
Nov 30, 2004 1.956 2.237 1.956 2.219 137,882 -0.00(-0.02%)
Nov 29, 2004 2.187 2.228 2.106 2.219 177,719 +0.02(+1.05%)
Nov 26, 2004 2.187 2.200 2.083 2.196 48,468 +0.03(+1.23%)
Nov 24, 2004 2.033 2.196 2.033 2.169 408,113 +0.10(+5.05%)
Nov 23, 2004 1.853 2.074 1.853 2.065 92,068 +0.06(+3.16%)
Nov 22, 2004 1.880 2.056 1.839 2.002 189,670 +0.12(+6.49%)
Nov 19, 2004 1.988 1.988 1.875 1.880 38,066 -0.12(-6.09%)
Nov 18, 2004 2.011 2.011 1.907 2.002 77,019 +0.08(+4.24%)
Nov 17, 2004 1.753 1.920 1.753 1.920 178,826 +0.00(+0.24%)
Nov 16, 2004 1.875 1.920 1.717 1.916 189,449 +0.13(+7.31%)
Nov 15, 2004 1.550 1.839 1.550 1.785 328,880 +0.16(+9.75%)
Nov 12, 2004 1.609 1.649 1.554 1.627 97,601 -0.03(-1.64%)
Nov 11, 2004 1.672 1.698 1.627 1.654 69,273 -0.01(-0.54%)
Nov 10, 2004 1.627 1.663 1.622 1.663 96,937 -0.01(-0.77%)
Nov 09, 2004 1.807 1.807 1.613 1.676 173,071 -0.04(-2.41%)
Nov 08, 2004 1.685 1.807 1.685 1.717 182,588 +0.03(+1.88%)
Nov 05, 2004 1.365 1.830 1.365 1.685 606,194 +0.34(+25.17%)
Nov 04, 2004 1.292 1.365 1.283 1.346 42,714 +0.00(+0.00%)
Nov 03, 2004 1.243 1.369 1.243 1.346 88,306 +0.06(+4.93%)
Nov 02, 2004 1.301 1.378 1.256 1.283 44,485 -0.03(-2.41%)
Nov 01, 2004 1.333 1.356 1.288 1.315 61,084 -0.01(-0.68%)
Oct 29, 2004 1.387 1.387 1.310 1.324 24,566 -0.02(-1.35%)
Oct 28, 2004 1.292 1.401 1.292 1.342 103,577 +0.00(+0.34%)
Oct 27, 2004 1.224 1.346 1.224 1.337 126,373 +0.08(+6.47%)
Oct 26, 2004 1.243 1.256 1.224 1.256 73,035 +0.01(+1.09%)
Oct 25, 2004 1.220 1.247 1.220 1.243 98,044 +0.03(+2.23%)
Oct 22, 2004 1.134 1.243 1.093 1.215 48,026 +0.02(+1.89%)
Oct 21, 2004 1.197 1.197 1.135 1.193 118,184 +0.02(+1.54%)
Oct 20, 2004 1.080 1.188 1.076 1.175 86,757 +0.10(+9.70%)
Oct 19, 2004 1.084 1.089 1.071 1.071 12,836 -0.01(-1.25%)
Oct 18, 2004 1.107 1.112 1.084 1.084 440,204 -0.05(-4.76%)
Oct 15, 2004 1.130 1.166 1.098 1.139 100,700 -0.03(-2.70%)
Oct 14, 2004 1.220 1.220 1.139 1.170 47,805 -0.02(-1.89%)
Oct 13, 2004 1.084 1.215 1.084 1.193 293,027 +0.12(+10.92%)
Oct 12, 2004 1.084 1.102 1.066 1.075 104,905 -0.01(-0.83%)
Oct 11, 2004 1.035 1.102 1.035 1.084 43,157 -0.02(-2.04%)
Oct 08, 2004 1.089 1.184 1.084 1.107 142,972 +0.01(+0.82%)
Oct 07, 2004 1.102 1.125 1.098 1.098 20,140 +0.01(+0.83%)
Oct 06, 2004 1.093 1.098 1.080 1.089 23,459 -0.02(-2.03%)
Oct 05, 2004 1.093 1.125 1.093 1.112 11,065 -0.00(-0.40%)
Oct 04, 2004 1.084 1.148 1.084 1.116 34,968 +0.04(+3.35%)
Oct 01, 2004 1.071 1.107 1.066 1.080 106,012 +0.01(+0.84%)
Sep 30, 2004 1.075 1.084 1.062 1.071 20,582 -0.01(-1.25%)
Sep 29, 2004 1.084 1.102 1.053 1.084 46,034 -0.02(-1.64%)
Sep 28, 2004 1.116 1.139 1.080 1.102 83,437 +0.00(+0.00%)
Sep 27, 2004 1.125 1.152 1.098 1.102 32,755 -0.03(-2.40%)
Sep 24, 2004 1.134 1.174 1.130 1.130 45,591 -0.05(-4.58%)
Sep 23, 2004 1.247 1.252 1.134 1.184 144,742 -0.06(-5.07%)
Sep 22, 2004 1.256 1.310 1.243 1.247 78,789 -0.06(-4.83%)
Sep 21, 2004 1.256 1.346 1.256 1.310 38,288 -0.01(-0.69%)
Sep 20, 2004 1.310 1.319 1.301 1.319 11,065 +0.00(+0.34%)
Sep 17, 2004 1.283 1.324 1.283 1.315 14,164 -0.02(-1.36%)
Sep 16, 2004 1.333 1.342 1.319 1.333 6,196 -0.01(-1.01%)
Sep 15, 2004 1.346 1.351 1.324 1.346 4,426 -0.00(-0.33%)
Sep 14, 2004 1.333 1.356 1.315 1.351 29,878 -0.00(-0.33%)
Sep 13, 2004 1.315 1.374 1.315 1.356 55,108 -0.01(-0.40%)
Sep 10, 2004 1.374 1.378 1.351 1.361 78,577 -0.00(-0.26%)
Sep 09, 2004 1.288 1.369 1.288 1.365 17,041 +0.03(+2.37%)
Sep 08, 2004 1.319 1.346 1.310 1.333 150,497 +0.02(+1.72%)
Sep 07, 2004 1.297 1.310 1.297 1.310 8,631 +0.03(+2.11%)
Sep 03, 2004 1.247 1.302 1.229 1.283 42,935 +0.00(+0.00%)
Sep 02, 2004 1.265 1.288 1.265 1.283 18,369 +0.02(+1.43%)
Sep 01, 2004 1.261 1.270 1.256 1.265 15,492 +0.00(+0.00%)
Aug 31, 2004 1.265 1.270 1.252 1.265 38,952 -0.00(-0.36%)
Aug 30, 2004 1.279 1.279 1.252 1.270 64,625 +0.00(+0.00%)
Aug 27, 2004 1.243 1.283 1.243 1.270 20,361 -0.01(-0.71%)
Aug 26, 2004 1.270 1.297 1.270 1.279 15,049 -0.01(-1.05%)
Aug 25, 2004 1.270 1.292 1.265 1.292 27,000 +0.02(+1.78%)
Aug 24, 2004 1.270 1.283 1.256 1.270 106,012 +0.00(+0.36%)
Aug 23, 2004 1.274 1.274 1.238 1.265 170,103 +0.04(+3.32%)
Aug 20, 2004 1.139 1.301 1.139 1.224 85,624 +0.08(+7.11%)
Aug 19, 2004 1.048 1.170 1.048 1.143 91,183 +0.09(+8.12%)
Aug 18, 2004 1.071 1.125 1.057 1.057 67,281 -0.02(-2.09%)
Aug 17, 2004 1.089 1.125 1.071 1.080 81,888 -0.01(-1.24%)
Aug 16, 2004 1.188 1.188 1.093 1.093 93,175 -0.12(-10.04%)
Aug 13, 2004 1.229 1.265 1.215 1.215 23,017 -0.02(-1.82%)
Aug 12, 2004 1.279 1.288 1.238 1.238 57,321 -0.07(-5.52%)
Aug 11, 2004 1.365 1.374 1.266 1.310 115,307 -0.10(-7.35%)
Aug 10, 2004 1.428 1.453 1.401 1.414 35,411 -0.01(-0.95%)
Aug 09, 2004 1.405 1.446 1.405 1.428 47,256 -0.02(-1.56%)
Aug 06, 2004 1.460 1.460 1.446 1.450 14,607 -0.03(-1.83%)
Aug 05, 2004 1.545 1.545 1.437 1.478 13,057 -0.04(-2.68%)
Aug 04, 2004 1.536 1.536 1.414 1.518 52,895 -0.06(-3.73%)
Aug 03, 2004 1.500 1.622 1.500 1.577 32,084 -0.02(-1.13%)
Aug 02, 2004 1.572 1.604 1.532 1.595 41,829 -0.05(-3.02%)
Jul 30, 2004 1.577 1.645 1.563 1.645 21,467 +0.07(+4.30%)
Jul 29, 2004 1.541 1.577 1.541 1.577 47,805 +0.08(+5.44%)
Jul 28, 2004 1.541 1.541 1.482 1.496 16,156 +0.02(+1.22%)
Jul 27, 2004 1.459 1.514 1.437 1.478 22,574 +0.06(+4.14%)
Jul 26, 2004 1.536 1.545 1.360 1.419 75,027 -0.07(-4.56%)
Jul 23, 2004 1.491 1.505 1.432 1.487 44,706 +0.03(+2.17%)
Jul 22, 2004 1.496 1.514 1.446 1.455 12,393 -0.06(-4.17%)
Jul 21, 2004 1.568 1.568 1.505 1.518 15,935 -0.05(-3.45%)
Jul 20, 2004 1.500 1.649 1.500 1.572 21,246 +0.03(+1.75%)
Jul 19, 2004 1.428 1.545 1.428 1.545 56,879 +0.10(+6.88%)
Jul 16, 2004 1.455 1.482 1.446 1.446 21,467 -0.04(-2.44%)
Jul 15, 2004 1.550 1.563 1.446 1.482 79,896 -0.08(-5.20%)
Jul 14, 2004 1.645 1.645 1.518 1.563 32,091 -0.01(-0.57%)
Jul 13, 2004 1.536 1.627 1.536 1.572 31,870 -0.03(-1.97%)
Jul 12, 2004 1.546 1.627 1.546 1.604 20,804 +0.04(+2.60%)
Jul 09, 2004 1.627 1.694 1.532 1.563 94,503 -0.07(-4.42%)
Jul 08, 2004 1.636 1.663 1.627 1.636 34,083 -0.00(-0.28%)
Jul 07, 2004 1.636 1.672 1.636 1.640 27,222 -0.03(-1.63%)
Jul 06, 2004 1.667 1.667 1.640 1.667 19,254 -0.02(-1.07%)
Jul 02, 2004 1.694 1.721 1.572 1.685 129,250 -0.04(-2.10%)
Jul 01, 2004 1.708 1.839 1.703 1.721 56,879 -0.06(-3.54%)
Jun 30, 2004 1.753 1.848 1.749 1.785 92,511 +0.05(+2.86%)
Jun 29, 2004 1.771 1.785 1.703 1.735 52,231 -0.07(-3.76%)
Jun 28, 2004 1.848 1.848 1.771 1.803 59,756 +0.02(+1.01%)
Jun 25, 2004 1.699 1.848 1.699 1.785 178,383 +0.10(+6.18%)
Jun 24, 2004 1.780 1.830 1.681 1.681 362,964 -0.05(-3.12%)
Jun 23, 2004 1.681 1.767 1.518 1.735 316,265 +0.12(+7.56%)
Jun 22, 2004 1.545 1.663 1.505 1.613 83,658 +0.11(+7.53%)
Jun 21, 2004 1.672 1.672 1.500 1.500 36,296 -0.02(-1.19%)
Jun 18, 2004 1.712 1.717 1.518 1.518 86,535 -0.19(-10.88%)
Jun 17, 2004 1.636 1.703 1.623 1.703 70,379 +0.09(+5.31%)
Jun 16, 2004 1.419 1.717 1.419 1.618 169,973 +0.21(+15.11%)
Jun 15, 2004 1.369 1.419 1.356 1.405 48,911 +0.03(+1.97%)
Jun 14, 2004 1.446 1.464 1.378 1.378 67,945 -0.11(-7.58%)
Jun 10, 2004 1.532 1.541 1.491 1.491 28,328 -0.04(-2.37%)
Jun 09, 2004 1.464 1.622 1.401 1.527 126,373 +0.01(+0.59%)
Jun 08, 2004 1.464 1.536 1.365 1.518 79,011 -0.02(-1.18%)
Jun 07, 2004 1.446 1.604 1.446 1.536 49,796 +0.06(+4.29%)
Jun 04, 2004 1.414 1.473 1.414 1.473 5,975 +0.01(+0.93%)
Jun 03, 2004 1.396 1.459 1.396 1.459 19,254 +0.00(+0.31%)
Jun 02, 2004 1.446 1.482 1.387 1.455 28,992 -0.01(-0.92%)
Jun 01, 2004 1.414 1.554 1.414 1.468 61,969 +0.00(+0.00%)
May 28, 2004 1.383 1.473 1.383 1.468 29,656 +0.07(+4.84%)
May 27, 2004 1.432 1.455 1.401 1.401 30,763 -0.05(-3.73%)
May 26, 2004 1.518 1.581 1.423 1.455 80,560 -0.10(-6.67%)
May 25, 2004 1.554 1.636 1.491 1.559 65,731 +0.04(+2.68%)
May 24, 2004 1.333 1.717 1.324 1.518 221,319 +0.19(+13.90%)
May 21, 2004 1.315 1.333 1.310 1.333 30,320 +0.04(+3.15%)
May 20, 2004 1.274 1.328 1.274 1.292 40,501 +0.00(+0.35%)
May 19, 2004 1.224 1.337 1.224 1.288 101,364 +0.05(+4.40%)
May 18, 2004 1.297 1.337 1.220 1.234 92,290 -0.05(-4.21%)
May 17, 2004 1.288 1.292 1.283 1.288 34,083 -0.00(-0.35%)
May 14, 2004 1.324 1.356 1.288 1.292 86,535 -0.04(-2.72%)
May 13, 2004 1.333 1.333 1.319 1.328 25,230 +0.00(+0.00%)
May 12, 2004 1.365 1.370 1.324 1.328 46,255 -0.03(-2.00%)
May 11, 2004 1.332 1.385 1.332 1.356 63,518 +0.05(+3.81%)
May 10, 2004 1.405 1.405 1.301 1.306 97,823 -0.14(-9.69%)
May 07, 2004 1.392 1.523 1.360 1.446 165,547 +0.05(+3.90%)
May 06, 2004 1.387 1.396 1.374 1.392 27,664 +0.02(+1.32%)
May 05, 2004 1.410 1.437 1.360 1.374 75,248 +0.00(+0.33%)
May 04, 2004 1.423 1.423 1.365 1.369 52,895 -0.07(-5.02%)
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.