Overstock Com Ord Shs (NQ: OSTK )

82.63 USD -0.48 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.01(+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 +3.26(+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 62.01 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 68.71 606,300 -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 +0.18(+0.25%)
Dec 14, 2004 75.00 75.65 72.31 73.76 1,553,500 -1.08(-1.44%)
Dec 13, 2004 72.75 75.00 71.70 74.85 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(+5.63%)
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 -2.47(-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 -1.89(-3.36%)
Oct 28, 2004 55.81 58.65 55.75 56.03 993,800 -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 +4.58(+11.19%)
Oct 18, 2004 40.40 41.30 39.75 40.99 748,300 +0.42(+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 -0.31(-0.93%)
Sep 17, 2004 33.94 34.90 33.57 33.79 387,400 -0.01(-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%)
Sep 01, 2004 31.50 32.99 31.48 32.29 446,400 +0.94(+3.00%)
Aug 31, 2004 31.29 31.91 31.00 31.35 269,400 +0.05(+0.16%)
Aug 30, 2004 32.65 33.18 31.13 31.30 256,900 -1.28(-3.93%)
Aug 27, 2004 32.63 33.20 32.20 32.58 300,700 +0.38(+1.18%)
Aug 26, 2004 32.16 33.00 31.51 32.20 303,200 -0.15(-0.46%)
Aug 25, 2004 31.40 32.84 31.13 32.35 466,100 +1.32(+4.25%)
Aug 24, 2004 32.04 32.04 30.88 31.03 454,800 -0.85(-2.67%)
Aug 23, 2004 33.85 33.89 30.55 31.88 1,015,700 -1.62(-4.84%)
Aug 20, 2004 32.37 33.71 32.03 33.50 404,800 +1.34(+4.17%)
Aug 19, 2004 32.20 33.70 31.64 32.16 583,000 -0.22(-0.68%)
Aug 18, 2004 30.39 33.85 30.00 32.38 1,129,611 +1.99(+6.55%)
Aug 17, 2004 29.70 31.00 29.68 30.39 403,200 +0.86(+2.91%)
Aug 16, 2004 28.10 29.67 27.85 29.53 370,900 +1.65(+5.92%)
Aug 13, 2004 28.41 29.20 27.80 27.88 520,700 -0.46(-1.62%)
Aug 12, 2004 28.80 29.21 27.65 28.34 632,300 -0.82(-2.81%)
Aug 11, 2004 29.45 29.50 28.40 29.16 404,100 -0.27(-0.92%)
Aug 10, 2004 28.23 29.60 28.23 29.43 702,000 +1.02(+3.59%)
Aug 09, 2004 28.98 29.73 27.79 28.41 592,300 -0.73(-2.51%)
Aug 06, 2004 31.07 31.25 28.68 29.14 951,200 -2.50(-7.90%)
Aug 05, 2004 32.61 33.17 31.09 31.64 445,800 -1.30(-3.95%)
Aug 04, 2004 34.00 34.19 32.62 32.94 544,700 -1.16(-3.40%)
Aug 03, 2004 34.30 34.50 33.76 34.10 317,600 -0.26(-0.76%)
Aug 02, 2004 35.09 35.56 33.76 34.36 342,700 -0.71(-2.02%)
Jul 30, 2004 35.03 35.88 34.44 35.07 315,600 -0.02(-0.06%)
Jul 29, 2004 34.22 35.18 33.92 35.09 295,800 +0.62(+1.80%)
Jul 28, 2004 35.28 35.28 33.25 34.47 526,200 -1.31(-3.66%)
Jul 27, 2004 36.40 36.40 34.87 35.78 448,000 -0.54(-1.49%)
Jul 26, 2004 35.69 37.95 35.28 36.32 763,200 +1.06(+3.01%)
Jul 23, 2004 34.64 35.76 34.01 35.26 1,231,200 +1.64(+4.88%)
Jul 22, 2004 31.01 34.34 30.05 33.62 1,035,400 +2.05(+6.49%)
Jul 21, 2004 33.70 33.90 31.00 31.57 825,000 -2.23(-6.60%)
Jul 20, 2004 32.63 34.20 32.26 33.80 723,500 +1.56(+4.84%)
Jul 19, 2004 35.20 35.60 31.54 32.24 1,040,100 -2.81(-8.02%)
Jul 16, 2004 35.85 36.75 34.85 35.05 723,300 -0.70(-1.96%)
Jul 15, 2004 34.59 35.87 34.07 35.75 412,800 +1.15(+3.32%)
Jul 14, 2004 34.23 36.16 33.42 34.60 833,900 -0.30(-0.86%)
Jul 13, 2004 36.58 36.58 33.27 34.90 1,056,200 -1.30(-3.59%)
Jul 12, 2004 37.73 37.73 36.09 36.20 424,300 -1.57(-4.16%)
Jul 09, 2004 37.30 38.29 37.04 37.77 282,600 +0.31(+0.83%)
Jul 08, 2004 36.55 38.37 36.55 37.46 563,800 -0.81(-2.12%)
Jul 07, 2004 37.80 38.88 37.70 38.27 325,400 +0.48(+1.27%)
Jul 06, 2004 37.28 38.88 37.28 37.79 262,100 -0.04(-0.11%)
Jul 02, 2004 38.05 38.76 37.15 37.83 258,300 -0.21(-0.55%)
Jul 01, 2004 38.67 39.68 37.68 38.04 381,300 -1.07(-2.74%)
Jun 30, 2004 39.86 40.19 38.15 39.11 583,200 -1.09(-2.71%)
Jun 29, 2004 39.90 41.79 39.80 40.20 490,500 -0.03(-0.07%)
Jun 28, 2004 39.57 41.38 39.37 40.23 495,600 +1.24(+3.18%)
Jun 25, 2004 38.80 40.23 38.80 38.99 634,300 +0.13(+0.33%)
Jun 24, 2004 38.06 39.30 37.98 38.86 398,100 +0.55(+1.44%)
Jun 23, 2004 36.99 38.49 35.95 38.31 452,300 +1.75(+4.79%)
Jun 22, 2004 35.84 37.84 35.58 36.56 517,700 +1.17(+3.31%)
Jun 21, 2004 34.76 35.65 34.76 35.39 261,800 +0.48(+1.37%)
Jun 18, 2004 35.08 35.90 34.83 34.91 216,600 -0.26(-0.74%)
Jun 17, 2004 35.90 36.08 34.92 35.17 110,000 -0.57(-1.59%)
Jun 16, 2004 35.90 36.10 35.49 35.74 126,900 +0.05(+0.14%)
Jun 15, 2004 34.55 35.90 34.55 35.69 317,000 +1.27(+3.69%)
Jun 14, 2004 34.86 35.73 33.70 34.42 252,100 -0.63(-1.80%)
Jun 10, 2004 36.00 36.44 35.04 35.05 263,200 -0.16(-0.45%)
Jun 09, 2004 36.63 37.62 35.03 35.21 270,700 -1.48(-4.03%)
Jun 08, 2004 36.00 37.50 36.00 36.69 315,200 +0.52(+1.44%)
Jun 07, 2004 36.02 36.69 35.88 36.17 211,200 +0.36(+1.01%)
Jun 04, 2004 35.45 36.45 35.29 35.81 292,100 +0.74(+2.11%)
Jun 03, 2004 36.44 36.71 35.00 35.07 257,200 -1.06(-2.93%)
Jun 02, 2004 36.30 36.91 35.46 36.13 275,100 +0.10(+0.28%)
Jun 01, 2004 36.00 36.40 35.30 36.03 317,000 +0.04(+0.11%)
May 28, 2004 35.40 36.32 34.85 35.99 305,600 +0.69(+1.95%)
May 27, 2004 34.62 35.94 34.55 35.30 423,900 +0.40(+1.15%)
May 26, 2004 34.48 35.31 33.65 34.90 469,500 +0.42(+1.22%)
May 25, 2004 32.20 34.95 31.90 34.48 561,200 +2.34(+7.28%)
May 24, 2004 31.49 32.70 31.15 32.14 237,400 +1.01(+3.24%)
May 21, 2004 30.60 31.53 30.60 31.13 237,200 +0.48(+1.57%)
May 20, 2004 31.65 32.29 30.59 30.65 369,900 -1.10(-3.46%)
May 19, 2004 32.00 33.37 31.29 31.75 395,800 -0.04(-0.13%)
May 18, 2004 31.38 32.10 30.50 31.79 484,800 +0.75(+2.42%)
May 17, 2004 31.87 32.20 30.76 31.04 654,700 -1.80(-5.48%)
May 14, 2004 31.18 34.00 30.80 32.84 985,900 +0.22(+0.67%)
May 13, 2004 32.84 33.19 32.02 32.62 474,900 -0.11(-0.34%)
May 12, 2004 33.51 33.70 31.50 32.73 831,300 -0.68(-2.04%)
May 11, 2004 33.21 34.50 32.88 33.41 550,200 +0.63(+1.92%)
May 10, 2004 35.65 35.80 29.81 32.78 2,237,000 -3.82(-10.44%)
May 07, 2004 38.38 39.22 36.29 36.60 456,000 -1.94(-5.03%)
May 06, 2004 39.21 39.75 37.61 38.54 390,900 -0.49(-1.26%)
May 05, 2004 37.50 39.50 37.15 39.03 624,800 +1.53(+4.08%)
May 04, 2004 37.43 38.32 35.11 37.50 708,900 +0.07(+0.19%)
May 03, 2004 37.24 38.53 36.34 37.43 455,400 +1.19(+3.28%)
Apr 30, 2004 38.60 39.30 36.16 36.24 596,000 -1.82(-4.78%)
Apr 29, 2004 39.67 41.10 37.80 38.06 733,500 -1.42(-3.60%)
Apr 28, 2004 39.84 42.20 38.25 39.48 1,003,600 -0.49(-1.23%)
Apr 27, 2004 36.95 41.12 36.70 39.97 1,344,900 +3.30(+9.00%)
Apr 26, 2004 36.96 37.85 36.41 36.67 465,400 +0.42(+1.16%)
Apr 23, 2004 36.01 38.13 33.19 36.25 1,110,000 +1.20(+3.42%)
Apr 22, 2004 35.07 36.80 34.57 35.05 851,100 +0.05(+0.14%)
Apr 21, 2004 34.85 35.44 34.40 35.00 379,600 +0.37(+1.07%)
Apr 20, 2004 36.04 39.32 34.60 34.63 835,600 -1.34(-3.73%)
Apr 19, 2004 34.10 36.90 33.56 35.97 574,700 +2.08(+6.14%)
Apr 16, 2004 35.00 35.15 33.82 33.89 414,200 -0.57(-1.65%)
Apr 15, 2004 36.13 36.29 33.88 34.46 337,100 -0.74(-2.10%)
Apr 14, 2004 34.46 36.09 33.56 35.20 558,600 -0.03(-0.09%)
Apr 13, 2004 37.31 37.80 34.62 35.23 767,100 -1.31(-3.59%)
Apr 12, 2004 32.99 37.95 32.99 36.54 1,826,000 +3.76(+11.47%)
Apr 08, 2004 34.25 34.80 32.60 32.78 272,900 -0.04(-0.12%)
Apr 07, 2004 32.38 33.70 31.87 32.82 259,800 +0.40(+1.23%)
Apr 06, 2004 34.04 34.04 32.36 32.42 231,800 -1.08(-3.22%)
Apr 05, 2004 33.36 34.43 33.20 33.50 439,600 +1.16(+3.59%)
Apr 02, 2004 32.20 32.34 30.90 32.34 287,000 +1.23(+3.95%)
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.