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

Overstock Com Ord Shs (NQ: OSTK )

16.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 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 (%)
Aug 31, 2005 40.52 40.52 39.90 40.34 328,717 +0.12(+0.30%)
Aug 30, 2005 39.69 40.53 39.69 40.22 226,734 +0.33(+0.83%)
Aug 29, 2005 40.05 40.40 39.57 39.89 241,870 -0.46(-1.14%)
Aug 26, 2005 40.82 41.05 40.35 40.35 191,378 -0.34(-0.84%)
Aug 25, 2005 40.00 41.10 40.00 40.69 198,033 +0.59(+1.47%)
Aug 24, 2005 40.30 41.28 40.07 40.10 291,008 -0.28(-0.69%)
Aug 23, 2005 41.15 41.27 40.06 40.38 322,948 -0.45(-1.10%)
Aug 22, 2005 42.37 42.57 40.73 40.83 469,511 -0.79(-1.90%)
Aug 19, 2005 41.76 42.45 41.50 41.62 913,593 -0.22(-0.53%)
Aug 18, 2005 43.24 43.35 41.77 41.84 413,979 -1.62(-3.73%)
Aug 17, 2005 43.37 44.50 42.81 43.46 685,111 +0.26(+0.60%)
Aug 16, 2005 45.06 45.29 42.81 43.20 806,548 -1.87(-4.15%)
Aug 15, 2005 46.56 48.65 45.04 45.07 1,001,335 -1.80(-3.84%)
Aug 12, 2005 42.75 48.24 42.75 46.87 1,873,599 +3.12(+7.13%)
Aug 11, 2005 42.95 44.21 42.61 43.75 496,726 +1.73(+4.12%)
Aug 10, 2005 42.45 42.67 41.39 42.02 176,697 -0.08(-0.19%)
Aug 09, 2005 42.05 42.41 41.25 42.10 136,329 +0.79(+1.91%)
Aug 08, 2005 43.25 43.25 41.10 41.31 245,339 -1.12(-2.64%)
Aug 05, 2005 42.79 43.25 42.38 42.43 335,815 +0.19(+0.45%)
Aug 04, 2005 42.00 43.00 41.53 42.24 615,523 -0.16(-0.38%)
Aug 03, 2005 45.01 45.75 40.35 42.40 2,608,269 -1.45(-3.31%)
Aug 02, 2005 43.48 44.20 43.18 43.85 576,778 +0.66(+1.53%)
Aug 01, 2005 43.14 43.60 42.58 43.19 614,589 -0.10(-0.23%)
Jul 29, 2005 43.00 43.96 42.98 43.29 452,849 +0.53(+1.24%)
Jul 28, 2005 42.75 43.43 42.33 42.76 462,006 +0.23(+0.54%)
Jul 27, 2005 41.55 42.75 41.50 42.53 698,247 +1.56(+3.81%)
Jul 26, 2005 40.87 42.35 40.75 40.97 408,355 -0.14(-0.34%)
Jul 25, 2005 39.86 41.99 39.50 41.11 621,028 +0.16(+0.39%)
Jul 22, 2005 40.30 42.49 39.50 40.95 467,720 +0.84(+2.09%)
Jul 21, 2005 40.50 41.75 39.77 40.11 541,963 +0.17(+0.43%)
Jul 20, 2005 39.75 40.29 39.46 39.94 279,861 -0.41(-1.02%)
Jul 19, 2005 39.35 40.46 38.80 40.35 439,914 +1.53(+3.94%)
Jul 18, 2005 39.69 40.19 38.40 38.82 767,119 -0.99(-2.49%)
Jul 15, 2005 40.02 40.35 39.78 39.81 454,776 -0.24(-0.60%)
Jul 14, 2005 39.94 40.50 39.79 40.05 350,813 +0.65(+1.65%)
Jul 13, 2005 40.07 40.36 39.20 39.40 383,718 -0.50(-1.25%)
Jul 12, 2005 41.06 41.50 39.81 39.90 567,880 -1.31(-3.18%)
Jul 11, 2005 39.18 41.66 38.05 41.21 750,977 +1.85(+4.70%)
Jul 08, 2005 39.48 39.50 38.92 39.36 397,991 +0.50(+1.29%)
Jul 07, 2005 37.62 39.42 37.15 38.86 494,866 +1.01(+2.67%)
Jul 06, 2005 37.93 38.40 37.51 37.85 405,576 +0.39(+1.04%)
Jul 05, 2005 36.62 37.55 36.57 37.46 382,300 +1.02(+2.80%)
Jul 01, 2005 35.82 36.70 35.60 36.44 341,400 +0.84(+2.36%)
Jun 30, 2005 35.47 36.21 35.32 35.60 452,236 -0.03(-0.08%)
Jun 29, 2005 36.07 36.14 35.39 35.63 408,943 +0.09(+0.25%)
Jun 28, 2005 36.38 36.82 35.00 35.54 721,476 -0.71(-1.96%)
Jun 27, 2005 38.54 38.67 36.00 36.25 644,492 -2.38(-6.17%)
Jun 24, 2005 38.82 39.40 38.50 38.63 345,632 -0.37(-0.94%)
Jun 23, 2005 39.77 40.10 39.00 39.00 403,204 -0.60(-1.52%)
Jun 22, 2005 38.82 39.80 38.52 39.60 425,599 +1.01(+2.62%)
Jun 21, 2005 38.91 39.90 38.32 38.59 508,180 -0.04(-0.10%)
Jun 20, 2005 39.40 39.40 38.00 38.63 843,395 -0.13(-0.34%)
Jun 17, 2005 39.95 40.10 38.58 38.76 471,155 -1.02(-2.56%)
Jun 16, 2005 40.15 40.25 39.38 39.78 242,207 -0.02(-0.05%)
Jun 15, 2005 39.83 41.25 38.46 39.80 889,014 +0.36(+0.91%)
Jun 14, 2005 39.45 40.09 39.10 39.44 244,258 -0.11(-0.28%)
Jun 13, 2005 39.75 40.16 39.48 39.55 215,275 -0.10(-0.25%)
Jun 10, 2005 40.40 40.40 39.20 39.65 276,930 -0.50(-1.25%)
Jun 09, 2005 40.15 40.86 39.27 40.15 356,059 +0.02(+0.05%)
Jun 08, 2005 39.68 41.56 39.65 40.13 868,728 +0.67(+1.70%)
Jun 07, 2005 39.75 40.50 39.00 39.46 353,637 -0.21(-0.53%)
Jun 06, 2005 39.07 40.19 38.89 39.67 385,518 +0.50(+1.28%)
Jun 03, 2005 41.13 41.24 39.00 39.17 433,176 -1.26(-3.12%)
Jun 02, 2005 41.30 41.58 40.26 40.43 350,420 -0.31(-0.76%)
Jun 01, 2005 38.40 41.87 38.29 40.74 1,521,642 +2.45(+6.40%)
May 31, 2005 38.60 38.80 38.23 38.29 482,121 -0.66(-1.69%)
May 27, 2005 39.20 39.75 38.25 38.95 515,465 -0.35(-0.89%)
May 26, 2005 40.75 40.95 39.11 39.30 616,017 -1.45(-3.56%)
May 25, 2005 40.63 41.47 40.15 40.75 386,342 -0.23(-0.56%)
May 24, 2005 40.07 42.20 40.00 40.98 514,700 +0.67(+1.66%)
May 23, 2005 41.30 41.79 40.17 40.31 603,025 -0.25(-0.62%)
May 20, 2005 40.17 40.85 40.02 40.56 402,206 +0.39(+0.97%)
May 19, 2005 39.54 41.10 39.53 40.17 734,721 +0.65(+1.64%)
May 18, 2005 38.40 39.77 38.05 39.52 1,158,300 +1.57(+4.14%)
May 17, 2005 38.44 38.44 36.65 37.95 534,836 +0.12(+0.32%)
May 16, 2005 35.91 38.53 35.12 37.83 982,966 +2.37(+6.68%)
May 13, 2005 35.75 35.94 34.90 35.46 594,745 -0.31(-0.87%)
May 12, 2005 35.24 36.89 34.48 35.77 970,729 +0.88(+2.52%)
May 11, 2005 34.46 35.31 34.14 34.89 537,439 +0.08(+0.23%)
May 10, 2005 35.16 35.38 34.00 34.81 494,531 -0.20(-0.57%)
May 09, 2005 34.94 35.49 34.62 35.01 570,146 +0.13(+0.37%)
May 06, 2005 34.50 35.21 34.26 34.88 281,588 +0.43(+1.25%)
May 05, 2005 34.92 35.71 34.17 34.45 631,450 -0.65(-1.85%)
May 04, 2005 36.40 36.48 33.62 35.10 1,692,537 -1.45(-3.97%)
May 03, 2005 37.20 37.37 35.83 36.55 476,427 -0.72(-1.92%)
May 02, 2005 35.63 37.70 35.51 37.27 1,356,735 +1.98(+5.63%)
Apr 29, 2005 35.00 35.75 34.52 35.28 910,641 +0.44(+1.26%)
Apr 28, 2005 35.27 35.27 34.75 34.84 816,348 -0.43(-1.22%)
Apr 27, 2005 34.88 35.90 34.88 35.27 1,167,923 +0.00(+0.00%)
Apr 26, 2005 36.00 36.00 34.86 35.27 742,618 -1.06(-2.92%)
Apr 25, 2005 34.81 36.80 34.15 36.33 1,336,089 +2.18(+6.38%)
Apr 22, 2005 35.10 37.04 33.95 34.15 4,159,697 -3.85(-10.13%)
Apr 21, 2005 40.03 40.59 37.55 38.00 2,398,957 -1.97(-4.93%)
Apr 20, 2005 41.43 41.95 39.27 39.97 995,916 -0.72(-1.77%)
Apr 19, 2005 41.30 41.55 39.93 40.69 783,179 -0.45(-1.09%)
Apr 18, 2005 41.21 43.67 40.55 41.14 1,437,195 +0.25(+0.61%)
Apr 15, 2005 42.64 42.64 40.65 40.89 636,812 -1.41(-3.33%)
Apr 14, 2005 42.56 43.29 42.23 42.30 591,312 -0.69(-1.61%)
Apr 13, 2005 42.50 43.94 42.05 42.99 878,063 +0.58(+1.37%)
Apr 12, 2005 42.73 42.73 41.01 42.41 789,980 -0.24(-0.56%)
Apr 11, 2005 43.22 43.68 41.81 42.65 678,402 -0.53(-1.23%)
Apr 08, 2005 44.75 45.34 43.12 43.18 640,539 -2.12(-4.69%)
Apr 07, 2005 43.25 45.41 43.04 45.30 1,062,459 +1.96(+4.53%)
Apr 06, 2005 43.95 44.79 43.08 43.34 517,122 -0.60(-1.37%)
Apr 05, 2005 45.58 46.25 43.64 43.94 1,004,690 -0.70(-1.57%)
Apr 04, 2005 42.28 45.20 42.20 44.64 930,147 +2.04(+4.79%)
Apr 01, 2005 43.41 43.65 42.00 42.60 500,078 -0.39(-0.91%)
Mar 31, 2005 43.26 43.83 42.60 42.99 576,159 -0.30(-0.69%)
Mar 30, 2005 41.91 43.66 41.50 43.29 807,833 +1.54(+3.69%)
Mar 29, 2005 42.56 43.72 41.50 41.75 778,374 -1.17(-2.73%)
Mar 28, 2005 43.50 44.24 42.50 42.92 670,130 -0.72(-1.65%)
Mar 24, 2005 43.50 44.75 43.25 43.64 700,056 +0.41(+0.95%)
Mar 23, 2005 44.08 44.60 42.81 43.23 1,029,122 -1.20(-2.70%)
Mar 22, 2005 46.00 46.75 44.40 44.43 805,362 -1.60(-3.48%)
Mar 21, 2005 46.43 46.93 45.58 46.03 796,821 -0.05(-0.10%)
Mar 18, 2005 47.46 47.46 45.73 46.08 518,913 -0.53(-1.15%)
Mar 17, 2005 45.55 46.98 44.66 46.61 749,964 +1.12(+2.46%)
Mar 16, 2005 45.12 46.64 43.63 45.49 925,980 -0.15(-0.33%)
Mar 15, 2005 45.11 46.71 43.81 45.64 1,275,829 +1.19(+2.68%)
Mar 14, 2005 46.75 47.20 44.00 44.45 1,722,376 -2.25(-4.82%)
Mar 11, 2005 48.20 48.98 45.84 46.70 1,487,161 -1.83(-3.77%)
Mar 10, 2005 48.92 49.12 47.45 48.53 1,322,577 +0.23(+0.48%)
Mar 09, 2005 51.35 51.50 48.01 48.30 2,620,892 -4.76(-8.97%)
Mar 08, 2005 53.20 54.46 52.61 53.06 755,068 -0.05(-0.09%)
Mar 07, 2005 51.69 54.25 51.69 53.11 960,153 +1.42(+2.75%)
Mar 04, 2005 52.39 53.23 51.64 51.69 486,373 -0.11(-0.21%)
Mar 03, 2005 52.25 53.88 51.50 51.80 778,557 -0.20(-0.38%)
Mar 02, 2005 51.28 53.16 49.75 52.00 1,087,543 +0.50(+0.97%)
Mar 01, 2005 53.00 54.28 51.16 51.50 1,172,332 -2.20(-4.09%)
Feb 28, 2005 53.27 54.90 52.81 53.70 864,688 +0.16(+0.30%)
Feb 25, 2005 54.00 55.38 53.40 53.53 1,184,146 +1.00(+1.91%)
Feb 24, 2005 51.39 53.20 50.78 52.53 929,903 +0.16(+0.31%)
Feb 23, 2005 52.60 53.10 51.22 52.37 867,690 +0.52(+1.00%)
Feb 22, 2005 54.30 54.44 50.82 51.85 1,422,617 -3.10(-5.64%)
Feb 18, 2005 56.42 56.77 54.89 54.95 958,637 -1.00(-1.79%)
Feb 17, 2005 57.54 58.24 55.25 55.95 1,023,919 -1.40(-2.44%)
Feb 16, 2005 56.65 57.90 56.25 57.35 1,095,199 +0.86(+1.52%)
Feb 15, 2005 55.24 57.25 54.28 56.49 1,762,230 +1.57(+2.86%)
Feb 14, 2005 54.00 55.41 53.56 54.92 1,009,343 +1.05(+1.95%)
Feb 11, 2005 53.86 54.75 51.86 53.87 1,125,471 +1.28(+2.43%)
Feb 10, 2005 54.42 55.81 49.80 52.59 2,836,810 -1.41(-2.61%)
Feb 09, 2005 53.95 54.94 53.62 54.00 971,321 +0.40(+0.75%)
Feb 08, 2005 54.11 54.45 52.89 53.60 1,047,907 -0.34(-0.63%)
Feb 07, 2005 54.60 56.09 53.16 53.94 2,299,575 +0.05(+0.09%)
Feb 04, 2005 49.98 54.55 49.20 53.89 4,373,716 +5.29(+10.88%)
Feb 03, 2005 46.92 49.95 46.81 48.60 2,312,270 +0.10(+0.21%)
Feb 02, 2005 48.86 50.17 47.64 48.50 2,226,048 +0.11(+0.23%)
Feb 01, 2005 52.56 52.75 47.74 48.39 4,070,095 -3.78(-7.25%)
Jan 31, 2005 55.15 55.34 51.72 52.17 3,650,781 -0.70(-1.32%)
Jan 28, 2005 57.73 58.37 52.12 52.87 9,281,443 -13.07(-19.82%)
Jan 27, 2005 63.99 67.08 62.12 65.94 5,105,142 +3.25(+5.19%)
Jan 26, 2005 59.59 63.12 58.57 62.69 2,488,104 +4.39(+7.52%)
Jan 25, 2005 57.35 59.99 57.14 58.30 1,896,636 +1.83(+3.24%)
Jan 24, 2005 61.42 61.57 55.75 56.47 2,022,959 -3.60(-5.99%)
Jan 21, 2005 60.38 61.00 59.00 60.07 1,824,079 +0.94(+1.59%)
Jan 20, 2005 58.56 62.25 57.95 59.13 3,568,752 -4.01(-6.35%)
Jan 19, 2005 64.89 66.34 62.60 63.14 5,283,305 +1.12(+1.81%)
Jan 18, 2005 57.00 62.64 56.65 62.02 3,184,970 +5.58(+9.88%)
Jan 14, 2005 55.40 56.75 54.80 56.44 1,124,080 +1.64(+2.99%)
Jan 13, 2005 55.22 57.24 53.87 54.80 2,116,280 -0.35(-0.63%)
Jan 12, 2005 54.52 55.71 52.30 55.15 2,153,617 +0.76(+1.40%)
Jan 11, 2005 55.85 58.17 52.80 54.39 3,332,617 -1.36(-2.44%)
Jan 10, 2005 61.55 61.90 55.30 55.75 2,241,338 -6.26(-10.10%)
Jan 07, 2005 60.15 62.25 58.55 62.01 1,594,653 +2.95(+4.99%)
Jan 06, 2005 64.19 64.41 59.03 59.06 1,949,443 -4.26(-6.73%)
Jan 05, 2005 64.25 65.91 63.09 63.32 946,941 -0.68(-1.06%)
Jan 04, 2005 66.45 67.59 61.77 64.00 1,732,968 -1.83(-2.78%)
Jan 03, 2005 69.60 70.35 65.26 65.83 1,363,755 -3.17(-4.59%)
Dec 31, 2004 70.15 70.70 68.48 69.00 533,500 -1.00(-1.42%)
Dec 30, 2004 70.58 70.90 69.50 70.00 570,900 -0.20(-0.29%)
Dec 29, 2004 72.36 73.25 69.00 70.20 1,249,700 -2.16(-2.99%)
Dec 28, 2004 71.40 73.75 71.29 72.36 1,098,600 +1.49(+2.10%)
Dec 27, 2004 69.27 71.81 68.78 70.87 1,090,700 +2.16(+3.14%)
Dec 23, 2004 69.40 70.50 68.21 68.72 606,300 -0.87(-1.25%)
Dec 22, 2004 70.00 72.32 69.50 69.58 816,300 -0.43(-0.61%)
Dec 21, 2004 72.10 72.19 69.09 70.01 1,302,000 -1.67(-2.33%)
Dec 20, 2004 73.37 74.50 71.50 71.68 1,484,400 +0.64(+0.90%)
Dec 17, 2004 71.24 72.74 70.21 71.04 808,100 -0.41(-0.57%)
Dec 16, 2004 74.03 74.45 71.45 71.45 1,032,300 -2.50(-3.38%)
Dec 15, 2004 74.60 75.50 72.85 73.95 1,056,900 +0.19(+0.25%)
Dec 14, 2004 75.00 75.65 72.31 73.77 1,553,500 -1.08(-1.44%)
Dec 13, 2004 72.75 75.00 71.70 74.84 2,805,500 +5.20(+7.47%)
Dec 10, 2004 68.75 71.25 68.40 69.64 985,400 +0.97(+1.42%)
Dec 09, 2004 68.14 69.94 67.47 68.67 1,278,400 -0.45(-0.65%)
Dec 08, 2004 67.72 69.99 66.31 69.12 2,706,400 +2.58(+3.88%)
Dec 07, 2004 74.17 74.51 66.05 66.54 3,991,800 -9.51(-12.50%)
Dec 06, 2004 71.80 77.18 71.77 76.05 3,332,200 +4.05(+5.62%)
Dec 03, 2004 70.40 72.34 69.50 72.00 1,802,800 +2.30(+3.30%)
Dec 02, 2004 69.50 71.95 68.48 69.70 1,793,200 -0.06(-0.09%)
Dec 01, 2004 72.04 72.70 69.25 69.76 2,045,800 -1.50(-2.10%)
Nov 30, 2004 70.40 72.15 68.75 71.26 2,657,700 +2.22(+3.22%)
Nov 29, 2004 67.90 70.30 66.50 69.04 3,880,400 +3.44(+5.24%)
Nov 26, 2004 63.43 66.70 63.20 65.60 2,137,600 +3.25(+5.21%)
Nov 24, 2004 60.82 62.48 58.99 62.35 1,713,300 +2.93(+4.93%)
Nov 23, 2004 55.90 59.74 55.51 59.42 1,876,000 +3.37(+6.01%)
Nov 22, 2004 55.21 57.20 54.02 56.05 1,431,200 +0.92(+1.67%)
Nov 19, 2004 57.41 58.55 54.80 55.13 1,941,400 -2.97(-5.11%)
Nov 18, 2004 58.45 58.74 56.85 58.10 1,947,300 +0.57(+0.99%)
Nov 17, 2004 56.80 58.60 56.66 57.53 1,444,400 +0.77(+1.36%)
Nov 16, 2004 57.00 58.25 56.00 56.76 760,100 -0.54(-0.94%)
Nov 15, 2004 58.12 59.10 56.74 57.30 1,993,200 -2.90(-4.82%)
Nov 12, 2004 61.25 62.73 58.80 60.20 1,585,700 -1.23(-2.00%)
Nov 11, 2004 58.18 62.18 55.00 61.43 3,301,600 +4.01(+6.98%)
Nov 10, 2004 61.20 61.20 57.05 57.42 3,361,600 -4.36(-7.06%)
Nov 09, 2004 61.17 63.20 59.25 61.78 1,648,000 +1.38(+2.28%)
Nov 08, 2004 58.93 61.44 57.75 60.40 1,297,800 +2.00(+3.42%)
Nov 05, 2004 60.97 62.36 56.75 58.40 2,119,500 -2.48(-4.07%)
Nov 04, 2004 60.44 62.09 58.18 60.88 1,904,300 +0.62(+1.04%)
Nov 03, 2004 57.28 61.16 56.56 60.25 3,040,100 +4.23(+7.55%)
Nov 02, 2004 56.55 57.57 54.97 56.02 1,192,800 -0.61(-1.08%)
Nov 01, 2004 53.12 58.38 53.12 56.63 1,470,200 +2.49(+4.60%)
Oct 29, 2004 55.75 56.54 54.05 54.14 939,600 -1.88(-3.36%)
Oct 28, 2004 55.81 58.65 55.75 56.02 993,800 -1.38(-2.40%)
Oct 27, 2004 53.78 58.17 53.06 57.40 2,352,900 +3.95(+7.39%)
Oct 26, 2004 53.28 56.40 50.59 53.45 1,571,300 +0.87(+1.65%)
Oct 25, 2004 54.01 54.44 50.71 52.58 2,860,900 -0.05(-0.10%)
Oct 22, 2004 48.46 57.92 48.18 52.63 5,871,200 +5.80(+12.39%)
Oct 21, 2004 45.06 47.29 44.75 46.83 1,849,800 +2.81(+6.38%)
Oct 20, 2004 45.55 45.82 43.42 44.02 1,007,900 -1.55(-3.40%)
Oct 19, 2004 42.24 46.17 41.81 45.57 2,469,500 +4.59(+11.19%)
Oct 18, 2004 40.40 41.30 39.75 40.98 748,300 +0.41(+1.02%)
Oct 15, 2004 41.22 41.98 40.30 40.57 630,200 -0.61(-1.48%)
Oct 14, 2004 41.07 43.15 40.63 41.18 1,612,400 +1.69(+4.28%)
Oct 13, 2004 39.75 40.60 38.56 39.49 768,100 +0.74(+1.91%)
Oct 12, 2004 38.10 39.68 37.80 38.75 729,300 +0.32(+0.83%)
Oct 11, 2004 39.53 40.30 38.14 38.43 826,400 -1.12(-2.83%)
Oct 08, 2004 41.15 41.50 38.81 39.55 701,700 -1.41(-3.44%)
Oct 07, 2004 40.16 42.94 39.50 40.96 1,475,500 +1.25(+3.15%)
Oct 06, 2004 39.30 40.01 38.90 39.71 266,500 +0.21(+0.53%)
Oct 05, 2004 39.72 40.21 39.10 39.50 366,700 -0.24(-0.60%)
Oct 04, 2004 38.91 40.34 38.51 39.74 484,900 +0.88(+2.26%)
Oct 01, 2004 36.68 38.95 36.61 38.86 612,400 +2.13(+5.80%)
Sep 30, 2004 36.74 36.80 35.70 36.73 370,900 +0.19(+0.52%)
Sep 29, 2004 36.39 36.85 36.06 36.54 350,300 +0.35(+0.97%)
Sep 28, 2004 35.93 36.85 35.04 36.19 554,200 +0.53(+1.49%)
Sep 27, 2004 36.16 36.50 35.00 35.66 811,400 -1.15(-3.12%)
Sep 24, 2004 36.55 38.63 36.50 36.81 1,606,700 +0.56(+1.54%)
Sep 23, 2004 34.19 37.18 33.86 36.25 1,425,400 +2.48(+7.34%)
Sep 22, 2004 34.71 35.19 33.77 33.77 426,500 -1.41(-4.01%)
Sep 21, 2004 33.42 35.18 33.42 35.18 641,200 +1.70(+5.08%)
Sep 20, 2004 33.86 34.67 33.35 33.48 424,900 -0.32(-0.93%)
Sep 17, 2004 33.94 34.90 33.57 33.80 387,400 -0.00(-0.01%)
Sep 16, 2004 33.34 35.44 33.13 33.80 934,000 +0.15(+0.45%)
Sep 15, 2004 32.81 35.31 32.22 33.65 1,143,100 +0.53(+1.60%)
Sep 14, 2004 32.00 33.61 31.55 33.12 650,500 +0.87(+2.70%)
Sep 13, 2004 31.00 32.78 31.00 32.25 437,700 +1.27(+4.10%)
Sep 10, 2004 30.62 31.53 30.25 30.98 362,700 +0.36(+1.18%)
Sep 09, 2004 31.01 31.41 30.54 30.62 418,200 -0.60(-1.92%)
Sep 08, 2004 32.12 32.32 31.01 31.22 233,100 -0.99(-3.07%)
Sep 07, 2004 31.50 32.63 31.20 32.21 304,100 +0.78(+2.48%)
Sep 03, 2004 32.36 32.75 31.20 31.43 327,200 -1.39(-4.24%)
Sep 02, 2004 32.30 33.15 32.02 32.82 234,300 +0.53(+1.64%)
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.