Cerus Corp (NQ: CERS )

6.640 USD -0.270 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.050 9.060 8.766 8.860 72,357 -0.15(-1.66%)
Sep 29, 2005 9.000 9.101 8.670 9.010 149,731 -0.02(-0.22%)
Sep 28, 2005 8.940 9.230 8.740 9.030 152,820 +0.21(+2.38%)
Sep 27, 2005 8.570 9.000 8.509 8.820 173,585 +0.23(+2.68%)
Sep 26, 2005 9.040 9.160 8.500 8.590 113,170 -0.21(-2.39%)
Sep 23, 2005 8.800 8.870 8.210 8.800 88,384 +0.51(+6.15%)
Sep 22, 2005 8.290 8.770 8.170 8.290 158,611 -0.25(-2.93%)
Sep 21, 2005 8.600 8.800 8.250 8.540 141,634 -0.06(-0.70%)
Sep 20, 2005 8.700 9.050 8.380 8.600 218,291 -0.12(-1.38%)
Sep 19, 2005 8.450 9.000 8.420 8.720 211,719 +0.41(+4.93%)
Sep 16, 2005 7.880 8.450 7.880 8.310 232,634 +0.41(+5.19%)
Sep 15, 2005 7.800 7.930 7.560 7.900 87,589 +0.10(+1.33%)
Sep 14, 2005 7.920 7.920 7.710 7.796 48,400 +0.03(+0.33%)
Sep 13, 2005 7.840 7.990 7.380 7.770 161,745 -0.15(-1.89%)
Sep 12, 2005 7.630 8.050 7.630 7.920 236,140 +0.29(+3.80%)
Sep 09, 2005 7.750 8.050 7.470 7.630 241,516 -0.11(-1.42%)
Sep 08, 2005 7.600 8.150 7.600 7.740 293,587 +0.19(+2.52%)
Sep 07, 2005 7.050 7.780 6.800 7.550 399,011 +0.53(+7.55%)
Sep 06, 2005 7.120 7.150 6.840 7.020 175,326 +0.03(+0.43%)
Sep 02, 2005 7.090 7.150 6.840 6.990 105,150 +0.06(+0.87%)
Sep 01, 2005 7.070 7.150 6.840 6.930 219,335 +0.17(+2.51%)
Aug 31, 2005 6.350 7.070 6.350 6.760 265,165 +0.54(+8.68%)
Aug 30, 2005 6.150 6.500 6.120 6.220 133,565 +0.03(+0.48%)
Aug 29, 2005 6.120 6.340 5.780 6.190 119,392 -0.03(-0.48%)
Aug 26, 2005 6.340 6.490 6.170 6.220 71,757 -0.10(-1.58%)
Aug 25, 2005 5.970 6.330 5.960 6.320 191,411 +0.35(+5.86%)
Aug 24, 2005 6.320 6.460 5.850 5.970 359,379 -0.45(-7.01%)
Aug 23, 2005 6.620 6.670 6.280 6.420 177,673 -0.33(-4.89%)
Aug 22, 2005 7.010 7.230 6.140 6.750 521,945 -0.64(-8.66%)
Aug 19, 2005 7.350 7.420 7.050 7.390 141,472 +0.16(+2.21%)
Aug 18, 2005 7.020 7.290 7.020 7.230 107,793 +0.16(+2.26%)
Aug 17, 2005 7.050 7.250 7.000 7.070 96,439 -0.02(-0.28%)
Aug 16, 2005 7.290 7.300 6.990 7.090 108,733 -0.14(-1.94%)
Aug 15, 2005 7.090 7.290 7.000 7.230 171,321 +0.24(+3.43%)
Aug 12, 2005 7.070 7.070 6.870 6.990 49,761 -0.10(-1.41%)
Aug 11, 2005 7.180 7.220 6.880 7.090 83,984 -0.05(-0.70%)
Aug 10, 2005 7.310 7.310 6.880 7.140 289,134 -0.10(-1.38%)
Aug 09, 2005 7.690 7.700 7.110 7.240 270,281 -0.27(-3.60%)
Aug 08, 2005 7.150 7.710 7.030 7.510 486,393 +0.55(+7.90%)
Aug 05, 2005 7.000 7.070 6.728 6.960 167,842 -0.04(-0.57%)
Aug 04, 2005 6.890 7.100 6.740 7.000 171,604 +0.09(+1.30%)
Aug 03, 2005 7.150 7.240 6.040 6.910 472,648 -0.19(-2.68%)
Aug 02, 2005 7.000 7.260 7.000 7.100 274,751 +0.11(+1.57%)
Aug 01, 2005 6.820 7.090 6.750 6.990 312,336 +0.17(+2.49%)
Jul 29, 2005 6.790 7.100 6.690 6.820 279,648 +0.06(+0.89%)
Jul 28, 2005 6.570 6.810 6.380 6.760 318,386 +0.09(+1.35%)
Jul 27, 2005 5.900 7.170 5.650 6.670 977,688 +0.88(+15.20%)
Jul 26, 2005 5.580 5.920 5.580 5.790 423,678 +0.26(+4.70%)
Jul 25, 2005 5.100 5.800 5.050 5.530 334,716 +0.53(+10.60%)
Jul 22, 2005 4.950 5.120 4.910 5.000 77,137 +0.05(+1.01%)
Jul 21, 2005 5.000 5.150 4.920 4.950 217,295 +0.05(+1.02%)
Jul 20, 2005 4.800 5.000 4.800 4.900 252,379 +0.10(+2.08%)
Jul 19, 2005 4.840 4.900 4.760 4.800 74,437 -0.07(-1.48%)
Jul 18, 2005 4.840 4.890 4.750 4.872 134,938 +0.08(+1.71%)
Jul 15, 2005 4.740 4.900 4.650 4.790 193,677 +0.05(+1.05%)
Jul 14, 2005 4.890 5.010 4.540 4.740 59,375 -0.15(-3.07%)
Jul 13, 2005 5.000 5.050 4.830 4.890 84,589 -0.01(-0.20%)
Jul 12, 2005 4.840 5.050 4.650 4.900 150,063 +0.06(+1.24%)
Jul 11, 2005 4.570 4.850 4.450 4.840 172,523 +0.33(+7.32%)
Jul 08, 2005 4.570 4.600 4.390 4.510 31,787 +0.01(+0.22%)
Jul 07, 2005 4.340 4.520 4.310 4.500 40,735 +0.07(+1.58%)
Jul 06, 2005 4.490 4.540 4.270 4.430 76,049 +0.02(+0.41%)
Jul 05, 2005 4.464 4.580 4.378 4.412 34,900 -0.02(-0.41%)
Jul 01, 2005 4.400 4.440 4.340 4.430 25,800 +0.00(+0.00%)
Jun 30, 2005 4.460 4.480 4.270 4.430 54,492 -0.12(-2.64%)
Jun 29, 2005 4.700 4.700 4.410 4.550 70,254 +0.04(+0.89%)
Jun 28, 2005 4.570 4.750 4.470 4.510 128,733 -0.08(-1.74%)
Jun 27, 2005 4.150 4.680 4.080 4.590 242,040 +0.51(+12.50%)
Jun 24, 2005 4.020 4.350 4.020 4.080 40,311 -0.08(-1.92%)
Jun 23, 2005 4.350 4.350 4.160 4.160 23,358 -0.14(-3.26%)
Jun 22, 2005 4.190 4.310 4.140 4.300 84,545 +0.16(+3.86%)
Jun 21, 2005 4.100 4.140 4.000 4.140 19,813 +0.09(+2.22%)
Jun 20, 2005 4.100 4.100 4.020 4.050 48,223 -0.03(-0.74%)
Jun 17, 2005 4.150 4.150 4.000 4.080 13,300 -0.01(-0.24%)
Jun 16, 2005 3.940 4.090 3.940 4.090 16,215 +0.10(+2.51%)
Jun 15, 2005 4.040 4.222 3.950 3.990 115,486 -0.13(-3.16%)
Jun 14, 2005 4.130 4.130 3.960 4.120 48,426 -0.02(-0.48%)
Jun 13, 2005 4.210 4.240 4.080 4.140 47,181 +0.00(+0.00%)
Jun 10, 2005 4.150 4.210 4.050 4.140 35,800 -0.01(-0.24%)
Jun 09, 2005 4.100 4.200 4.050 4.150 33,005 +0.07(+1.72%)
Jun 08, 2005 4.160 4.168 4.010 4.080 51,290 -0.09(-2.16%)
Jun 07, 2005 4.200 4.250 4.080 4.170 63,489 -0.04(-0.95%)
Jun 06, 2005 4.110 4.350 4.110 4.210 84,901 +0.16(+3.95%)
Jun 03, 2005 4.250 4.290 4.020 4.050 44,575 -0.19(-4.48%)
Jun 02, 2005 4.170 4.250 4.090 4.240 30,890 +0.04(+0.95%)
Jun 01, 2005 4.160 4.240 4.050 4.200 86,369 +0.11(+2.69%)
May 31, 2005 4.000 4.200 4.000 4.090 50,666 +0.02(+0.49%)
May 27, 2005 4.000 4.260 4.000 4.070 50,175 +0.05(+1.24%)
May 26, 2005 3.890 4.050 3.870 4.020 64,986 +0.12(+3.08%)
May 25, 2005 4.090 4.100 3.890 3.900 109,716 -0.13(-3.23%)
May 24, 2005 4.100 4.271 3.940 4.030 151,300 -0.07(-1.71%)
May 23, 2005 4.240 4.270 4.030 4.100 110,302 -0.10(-2.38%)
May 20, 2005 4.090 4.240 4.090 4.200 32,570 +0.04(+0.96%)
May 19, 2005 4.240 4.240 4.060 4.160 71,961 -0.03(-0.72%)
May 18, 2005 4.170 4.240 4.120 4.190 93,300 +0.11(+2.77%)
May 17, 2005 4.150 4.164 4.010 4.077 32,730 -0.08(-1.99%)
May 16, 2005 4.180 4.250 4.080 4.160 62,184 +0.03(+0.73%)
May 13, 2005 4.170 4.170 4.010 4.130 68,148 -0.13(-3.05%)
May 12, 2005 4.190 4.300 4.140 4.260 44,740 +0.11(+2.65%)
May 11, 2005 4.310 4.350 4.090 4.150 66,590 -0.12(-2.81%)
May 10, 2005 4.200 4.350 4.200 4.270 130,282 -0.07(-1.61%)
May 09, 2005 4.120 4.450 4.120 4.340 115,797 +0.12(+2.75%)
May 06, 2005 4.120 4.350 4.120 4.224 180,358 +0.14(+3.53%)
May 05, 2005 3.750 4.100 3.750 4.080 182,906 +0.18(+4.62%)
May 04, 2005 3.900 4.030 3.610 3.900 375,492 +0.00(+0.00%)
May 03, 2005 3.420 3.990 3.150 3.900 133,910 +0.46(+13.37%)
May 02, 2005 3.670 3.670 3.430 3.440 48,065 -0.22(-6.01%)
Apr 29, 2005 3.650 3.660 3.520 3.660 30,800 +0.01(+0.27%)
Apr 28, 2005 3.590 3.660 3.568 3.650 18,972 +0.00(+0.00%)
Apr 27, 2005 3.540 3.710 3.510 3.650 16,366 +0.04(+1.11%)
Apr 26, 2005 3.430 3.750 3.430 3.610 23,153 +0.06(+1.69%)
Apr 25, 2005 3.510 3.550 3.420 3.550 26,793 -0.05(-1.39%)
Apr 22, 2005 3.290 3.650 3.260 3.600 25,665 +0.23(+6.82%)
Apr 21, 2005 3.400 3.480 3.234 3.370 77,250 -0.05(-1.46%)
Apr 20, 2005 3.800 3.860 3.370 3.420 67,100 -0.19(-5.26%)
Apr 19, 2005 3.500 3.650 3.490 3.610 17,229 +0.10(+2.85%)
Apr 18, 2005 3.500 3.590 3.490 3.510 35,991 +0.00(+0.00%)
Apr 15, 2005 3.500 3.890 3.450 3.510 58,018 -0.08(-2.23%)
Apr 14, 2005 3.500 3.640 3.500 3.590 45,508 +0.01(+0.28%)
Apr 13, 2005 3.610 3.700 3.580 3.580 11,500 -0.02(-0.56%)
Apr 12, 2005 3.730 3.840 3.570 3.600 32,450 -0.20(-5.26%)
Apr 11, 2005 3.800 3.860 3.800 3.800 29,594 -0.02(-0.52%)
Apr 08, 2005 3.880 3.880 3.800 3.820 20,817 -0.03(-0.78%)
Apr 07, 2005 3.710 3.920 3.680 3.850 53,288 +0.11(+2.94%)
Apr 06, 2005 3.770 3.900 3.670 3.740 55,807 -0.13(-3.36%)
Apr 05, 2005 3.850 3.950 3.510 3.870 156,158 +0.13(+3.48%)
Apr 04, 2005 3.130 3.800 3.130 3.740 93,178 +0.52(+16.15%)
Apr 01, 2005 3.090 3.260 3.040 3.220 44,315 +0.15(+4.89%)
Mar 31, 2005 3.000 3.090 3.000 3.070 93,919 +0.02(+0.66%)
Mar 30, 2005 3.090 3.100 2.950 3.050 148,223 -0.08(-2.56%)
Mar 29, 2005 3.100 3.250 2.930 3.130 351,246 -0.19(-5.72%)
Mar 28, 2005 3.370 3.500 3.200 3.320 80,049 -0.05(-1.48%)
Mar 24, 2005 3.500 3.522 3.200 3.370 185,037 -0.18(-5.07%)
Mar 23, 2005 3.760 3.770 3.520 3.550 67,453 -0.19(-5.08%)
Mar 22, 2005 3.690 3.790 3.640 3.740 31,182 +0.04(+1.08%)
Mar 21, 2005 3.710 3.860 3.690 3.700 29,995 -0.11(-2.89%)
Mar 18, 2005 3.640 3.870 3.640 3.810 67,053 +0.07(+1.87%)
Mar 17, 2005 3.790 3.920 3.650 3.740 70,547 -0.05(-1.40%)
Mar 16, 2005 3.780 3.876 3.750 3.793 44,879 +0.01(+0.34%)
Mar 15, 2005 3.720 3.940 3.660 3.780 68,812 +0.06(+1.61%)
Mar 14, 2005 3.850 3.880 3.590 3.720 154,207 -0.10(-2.62%)
Mar 11, 2005 3.740 3.990 3.700 3.820 144,091 +0.02(+0.53%)
Mar 10, 2005 4.070 4.250 3.800 3.800 206,871 -0.35(-8.43%)
Mar 09, 2005 4.280 4.300 4.000 4.150 96,781 -0.13(-3.04%)
Mar 08, 2005 4.300 4.360 4.220 4.280 50,704 -0.02(-0.47%)
Mar 07, 2005 4.500 4.500 4.200 4.300 97,216 -0.13(-2.93%)
Mar 04, 2005 4.620 4.620 4.410 4.430 83,461 -0.07(-1.56%)
Mar 03, 2005 4.520 4.690 4.400 4.500 120,961 +0.04(+0.90%)
Mar 02, 2005 4.500 4.500 4.420 4.460 92,387 -0.11(-2.41%)
Mar 01, 2005 4.400 4.734 4.400 4.570 116,052 +0.12(+2.71%)
Feb 28, 2005 4.500 4.500 4.350 4.449 87,555 -0.06(-1.34%)
Feb 25, 2005 4.510 4.600 4.400 4.510 77,446 -0.02(-0.44%)
Feb 24, 2005 4.390 4.580 4.230 4.530 118,235 +0.06(+1.34%)
Feb 23, 2005 4.470 4.800 4.050 4.470 314,451 -0.19(-4.08%)
Feb 22, 2005 4.700 4.850 4.640 4.660 260,197 -0.02(-0.34%)
Feb 18, 2005 4.900 4.900 4.610 4.676 175,494 -0.11(-2.38%)
Feb 17, 2005 5.035 5.060 4.570 4.790 373,352 -0.04(-0.83%)
Feb 16, 2005 4.540 5.080 4.510 4.830 916,564 +0.28(+6.15%)
Feb 15, 2005 4.100 4.550 4.100 4.550 392,208 +0.46(+11.25%)
Feb 14, 2005 3.980 4.150 3.950 4.090 273,207 +0.20(+5.14%)
Feb 11, 2005 4.100 4.120 3.850 3.890 111,934 -0.16(-3.95%)
Feb 10, 2005 4.040 4.200 3.920 4.050 258,772 +0.20(+5.19%)
Feb 09, 2005 3.770 3.910 3.770 3.850 71,502 +0.02(+0.52%)
Feb 08, 2005 3.980 3.980 3.750 3.830 193,992 -0.03(-0.78%)
Feb 07, 2005 4.200 4.200 3.750 3.860 244,567 -0.14(-3.50%)
Feb 04, 2005 3.990 4.170 3.880 4.000 259,615 +0.11(+2.83%)
Feb 03, 2005 3.950 4.000 3.650 3.890 432,043 +0.12(+3.18%)
Feb 02, 2005 3.650 3.860 3.650 3.770 177,264 +0.12(+3.29%)
Feb 01, 2005 3.420 3.650 3.420 3.650 154,391 +0.20(+5.80%)
Jan 31, 2005 3.430 3.520 3.290 3.450 152,385 +0.15(+4.55%)
Jan 28, 2005 3.360 3.410 3.200 3.300 68,729 -0.13(-3.79%)
Jan 27, 2005 3.450 3.450 3.370 3.430 25,537 +0.00(+0.00%)
Jan 26, 2005 3.540 3.540 3.330 3.430 95,945 -0.02(-0.58%)
Jan 25, 2005 3.430 3.540 3.420 3.450 45,729 +0.03(+0.88%)
Jan 24, 2005 3.590 3.590 3.420 3.420 31,606 -0.06(-1.72%)
Jan 21, 2005 3.600 3.600 3.480 3.480 62,413 -0.07(-1.97%)
Jan 20, 2005 3.500 3.590 3.400 3.550 71,473 +0.07(+2.01%)
Jan 19, 2005 3.440 3.520 3.420 3.480 79,393 +0.06(+1.75%)
Jan 18, 2005 3.310 3.450 3.310 3.420 79,191 +0.08(+2.36%)
Jan 14, 2005 3.310 3.450 3.310 3.341 46,468 -0.03(-0.86%)
Jan 13, 2005 3.560 3.560 3.340 3.370 60,033 -0.06(-1.75%)
Jan 12, 2005 3.310 3.432 3.160 3.430 143,074 +0.05(+1.48%)
Jan 11, 2005 3.540 3.560 3.300 3.380 253,935 -0.17(-4.79%)
Jan 10, 2005 3.640 3.670 3.500 3.550 225,488 +0.05(+1.43%)
Jan 07, 2005 3.430 3.620 3.380 3.500 169,522 +0.10(+2.94%)
Jan 06, 2005 3.390 3.440 3.300 3.400 95,604 +0.01(+0.29%)
Jan 05, 2005 3.380 3.428 3.250 3.390 219,514 +0.08(+2.42%)
Jan 04, 2005 3.150 3.470 3.107 3.310 362,370 +0.21(+6.77%)
Jan 03, 2005 2.950 3.170 2.950 3.100 142,471 +0.15(+5.08%)
Dec 31, 2004 3.040 3.040 2.950 2.950 68,100 -0.04(-1.34%)
Dec 30, 2004 2.980 3.090 2.970 2.990 76,000 +0.02(+0.67%)
Dec 29, 2004 3.090 3.200 2.940 2.970 121,600 -0.19(-6.01%)
Dec 28, 2004 3.161 3.250 3.120 3.160 58,800 +0.04(+1.28%)
Dec 27, 2004 3.050 3.240 2.860 3.120 127,400 +0.12(+4.00%)
Dec 23, 2004 3.010 3.070 2.930 3.000 71,100 +0.03(+1.04%)
Dec 22, 2004 2.910 3.200 2.900 2.969 104,500 +0.10(+3.45%)
Dec 21, 2004 2.950 2.960 2.810 2.870 136,500 -0.10(-3.37%)
Dec 20, 2004 3.050 3.050 2.960 2.970 69,500 -0.06(-1.98%)
Dec 17, 2004 2.950 3.060 2.950 3.030 53,100 +0.03(+1.00%)
Dec 16, 2004 3.050 3.159 2.950 3.000 59,600 -0.16(-5.09%)
Dec 15, 2004 3.100 3.190 3.070 3.161 84,600 +0.03(+0.99%)
Dec 14, 2004 3.270 3.300 3.110 3.130 139,900 -0.11(-3.40%)
Dec 13, 2004 3.000 3.250 3.000 3.240 303,400 +0.24(+8.00%)
Dec 10, 2004 2.790 3.040 2.790 3.000 65,200 +0.11(+3.81%)
Dec 09, 2004 2.880 3.050 2.810 2.890 45,500 +0.07(+2.48%)
Dec 08, 2004 2.820 3.000 2.800 2.820 86,800 -0.03(-1.05%)
Dec 07, 2004 3.090 3.130 2.820 2.850 141,600 -0.15(-5.00%)
Dec 06, 2004 2.840 3.140 2.830 3.000 321,500 +0.09(+3.09%)
Dec 03, 2004 2.690 3.000 2.610 2.910 333,100 +0.25(+9.40%)
Dec 02, 2004 2.620 2.660 2.560 2.660 53,800 +0.09(+3.50%)
Dec 01, 2004 2.640 2.650 2.570 2.570 85,600 -0.06(-2.28%)
Nov 30, 2004 2.650 2.650 2.600 2.630 32,700 -0.02(-0.75%)
Nov 29, 2004 2.700 2.700 2.600 2.650 45,000 -0.03(-1.12%)
Nov 26, 2004 2.560 2.680 2.560 2.680 3,800 +0.01(+0.37%)
Nov 24, 2004 2.560 2.710 2.560 2.670 63,500 +0.08(+3.09%)
Nov 23, 2004 2.700 2.700 2.590 2.590 48,600 -0.02(-0.77%)
Nov 22, 2004 2.660 2.670 2.500 2.610 109,100 -0.06(-2.25%)
Nov 19, 2004 2.710 2.710 2.599 2.670 80,200 +0.12(+4.71%)
Nov 18, 2004 2.500 2.630 2.480 2.550 86,700 +0.03(+1.19%)
Nov 17, 2004 2.450 2.540 2.450 2.520 63,200 -0.01(-0.40%)
Nov 16, 2004 2.440 2.540 2.440 2.530 36,900 +0.02(+0.80%)
Nov 15, 2004 2.510 2.620 2.479 2.510 84,800 -0.08(-2.90%)
Nov 12, 2004 2.610 2.620 2.560 2.585 63,200 -0.02(-0.58%)
Nov 11, 2004 2.700 2.730 2.580 2.600 59,100 +0.02(+0.78%)
Nov 10, 2004 2.570 2.640 2.510 2.580 92,900 +0.02(+0.78%)
Nov 09, 2004 2.550 2.600 2.530 2.560 36,600 +0.01(+0.39%)
Nov 08, 2004 2.500 2.570 2.500 2.550 36,000 +0.02(+0.79%)
Nov 05, 2004 2.360 2.600 2.360 2.530 78,400 +0.10(+4.12%)
Nov 04, 2004 2.300 2.470 2.300 2.430 28,300 +0.06(+2.53%)
Nov 03, 2004 2.490 2.520 2.350 2.370 49,500 -0.10(-4.05%)
Nov 02, 2004 2.269 2.480 2.210 2.470 42,300 +0.03(+1.23%)
Nov 01, 2004 2.350 2.440 2.350 2.440 14,700 +0.08(+3.39%)
Oct 29, 2004 2.410 2.460 2.360 2.360 43,400 -0.08(-3.28%)
Oct 28, 2004 2.450 2.490 2.420 2.440 38,300 -0.02(-0.81%)
Oct 27, 2004 2.540 2.540 2.460 2.460 33,800 -0.03(-1.20%)
Oct 26, 2004 2.550 2.550 2.470 2.490 26,500 +0.02(+0.81%)
Oct 25, 2004 2.500 2.590 2.440 2.470 51,000 -0.08(-3.14%)
Oct 22, 2004 2.500 2.610 2.420 2.550 74,600 +0.08(+3.24%)
Oct 21, 2004 2.510 2.590 2.450 2.470 25,600 -0.02(-0.80%)
Oct 20, 2004 2.430 2.540 2.400 2.490 88,200 -0.05(-1.97%)
Oct 19, 2004 2.520 2.640 2.450 2.540 73,300 -0.08(-3.05%)
Oct 18, 2004 2.770 2.770 2.570 2.620 102,500 -0.10(-3.68%)
Oct 15, 2004 2.630 2.780 2.610 2.720 137,600 +0.09(+3.38%)
Oct 14, 2004 2.720 2.720 2.550 2.631 172,400 +0.18(+7.39%)
Oct 13, 2004 2.500 2.550 2.450 2.450 79,400 +0.05(+2.08%)
Oct 12, 2004 2.530 2.530 2.350 2.400 48,200 -0.08(-3.23%)
Oct 11, 2004 2.250 2.530 2.250 2.480 89,000 +0.07(+2.86%)
Oct 08, 2004 2.290 2.450 2.290 2.411 54,800 +0.01(+0.46%)
Oct 07, 2004 2.370 2.400 2.340 2.400 29,400 +0.04(+1.69%)
Oct 06, 2004 2.290 2.370 2.250 2.360 37,600 +0.07(+3.06%)
Oct 05, 2004 2.270 2.400 2.270 2.290 63,800 +0.02(+0.88%)
Oct 04, 2004 2.400 2.530 2.260 2.270 126,200 -0.13(-5.42%)
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.