Cerus Corp (NQ: CERS )

6.020 USD +0.420 (+7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 2.480 2.550 2.400 2.400 218,600 -0.01(-0.41%)
Sep 30, 2004 2.480 2.490 2.350 2.410 81,100 +0.02(+0.84%)
Sep 29, 2004 2.400 2.420 2.310 2.390 102,500 +0.07(+3.02%)
Sep 28, 2004 2.170 2.353 2.170 2.320 93,700 +0.12(+5.45%)
Sep 27, 2004 2.260 2.310 2.180 2.200 80,300 -0.08(-3.51%)
Sep 24, 2004 2.190 2.400 2.170 2.280 128,800 -0.11(-4.60%)
Sep 23, 2004 2.520 2.590 2.280 2.390 330,600 -0.08(-3.28%)
Sep 22, 2004 2.100 2.730 2.060 2.471 1,112,000 +0.36(+17.11%)
Sep 21, 2004 2.100 2.130 2.050 2.110 23,700 +0.00(+0.00%)
Sep 20, 2004 2.040 2.150 2.040 2.110 21,700 +0.01(+0.48%)
Sep 17, 2004 2.150 2.160 2.100 2.100 8,000 -0.01(-0.47%)
Sep 16, 2004 2.140 2.140 2.060 2.110 27,809 +0.03(+1.44%)
Sep 15, 2004 2.130 2.140 2.010 2.080 117,400 +0.00(+0.00%)
Sep 14, 2004 2.000 2.100 2.000 2.080 18,300 -0.02(-0.95%)
Sep 13, 2004 2.020 2.150 1.880 2.100 84,900 +0.03(+1.45%)
Sep 10, 2004 2.050 2.110 2.050 2.070 78,449 -0.01(-0.48%)
Sep 09, 2004 2.040 2.160 2.040 2.080 46,300 -0.04(-1.89%)
Sep 08, 2004 2.190 2.190 2.070 2.120 27,017 +0.00(+0.00%)
Sep 07, 2004 2.090 2.130 2.030 2.120 35,114 +0.07(+3.41%)
Sep 03, 2004 2.100 2.150 2.010 2.050 28,900 -0.07(-3.30%)
Sep 02, 2004 2.140 2.200 2.060 2.120 58,500 +0.05(+2.42%)
Sep 01, 2004 2.160 2.190 2.070 2.070 33,200 -0.07(-3.27%)
Aug 31, 2004 2.220 2.220 2.080 2.140 58,100 -0.05(-2.28%)
Aug 30, 2004 2.190 2.210 2.160 2.190 50,400 -0.01(-0.45%)
Aug 27, 2004 2.180 2.230 2.140 2.200 49,300 +0.03(+1.38%)
Aug 26, 2004 2.130 2.180 2.120 2.170 19,800 +0.04(+1.88%)
Aug 25, 2004 2.050 2.250 2.050 2.130 77,000 -0.04(-1.84%)
Aug 24, 2004 2.150 2.170 2.070 2.170 54,400 +0.08(+3.83%)
Aug 23, 2004 2.100 2.170 1.990 2.090 40,160 -0.07(-3.24%)
Aug 20, 2004 2.090 2.170 2.050 2.160 58,663 +0.08(+3.85%)
Aug 19, 2004 1.940 2.090 1.900 2.080 89,800 +0.09(+4.52%)
Aug 18, 2004 1.970 2.030 1.930 1.990 45,760 +0.08(+4.19%)
Aug 17, 2004 1.930 2.000 1.900 1.910 79,200 -0.03(-1.55%)
Aug 16, 2004 1.940 2.080 1.940 1.940 70,400 -0.04(-2.02%)
Aug 13, 2004 2.050 2.050 1.970 1.980 74,200 -0.07(-3.41%)
Aug 12, 2004 2.090 2.090 1.980 2.050 53,000 +0.01(+0.49%)
Aug 11, 2004 1.990 2.040 1.930 2.040 53,000 +0.02(+0.99%)
Aug 10, 2004 2.050 2.050 1.980 2.020 52,200 -0.03(-1.46%)
Aug 09, 2004 2.020 2.390 2.020 2.050 64,200 +0.00(+0.00%)
Aug 06, 2004 2.210 2.210 2.050 2.050 57,300 -0.10(-4.65%)
Aug 05, 2004 2.170 2.230 2.128 2.150 61,700 -0.04(-1.83%)
Aug 04, 2004 2.270 2.270 2.170 2.190 33,700 -0.04(-1.79%)
Aug 03, 2004 2.060 2.450 1.970 2.230 165,605 +0.12(+5.69%)
Aug 02, 2004 2.200 2.200 2.070 2.110 38,100 -0.04(-1.86%)
Jul 30, 2004 2.200 2.270 2.030 2.150 101,300 -0.01(-0.46%)
Jul 29, 2004 2.140 2.160 1.960 2.160 91,600 +0.19(+9.64%)
Jul 28, 2004 1.970 2.280 1.860 1.970 322,000 +0.08(+4.23%)
Jul 27, 2004 1.790 1.970 1.710 1.890 131,500 +0.04(+2.16%)
Jul 26, 2004 1.940 2.019 1.850 1.850 81,200 -0.10(-5.13%)
Jul 23, 2004 1.710 1.970 1.600 1.950 133,300 +0.01(+0.52%)
Jul 22, 2004 2.200 2.200 1.720 1.940 172,000 -0.21(-9.77%)
Jul 21, 2004 2.190 2.270 2.150 2.150 58,400 -0.04(-1.83%)
Jul 20, 2004 2.260 2.260 2.160 2.190 65,700 -0.04(-1.79%)
Jul 19, 2004 2.170 2.280 2.170 2.230 69,600 +0.03(+1.36%)
Jul 16, 2004 2.210 2.260 2.200 2.200 41,600 -0.07(-3.08%)
Jul 15, 2004 2.220 2.270 2.200 2.270 43,400 +0.01(+0.44%)
Jul 14, 2004 2.200 2.260 2.170 2.260 111,700 +0.00(+0.00%)
Jul 13, 2004 2.250 2.360 2.220 2.260 104,200 -0.03(-1.31%)
Jul 12, 2004 2.360 2.360 2.260 2.290 76,800 -0.01(-0.43%)
Jul 09, 2004 2.300 2.340 2.270 2.300 55,900 -0.01(-0.43%)
Jul 08, 2004 2.440 2.440 2.300 2.310 36,700 -0.03(-1.28%)
Jul 07, 2004 2.390 2.390 2.300 2.340 75,600 -0.03(-1.27%)
Jul 06, 2004 2.320 2.420 2.320 2.370 119,300 -0.01(-0.42%)
Jul 02, 2004 2.380 2.400 2.340 2.380 76,800 +0.04(+1.71%)
Jul 01, 2004 2.321 2.390 2.280 2.340 186,100 -0.05(-2.09%)
Jun 30, 2004 2.410 2.430 2.320 2.390 74,900 -0.04(-1.65%)
Jun 29, 2004 2.310 2.440 2.220 2.430 307,600 +0.15(+6.58%)
Jun 28, 2004 2.320 2.350 2.250 2.280 162,000 -0.01(-0.44%)
Jun 25, 2004 2.300 3.250 2.240 2.290 1,440,400 -0.02(-0.65%)
Jun 24, 2004 2.350 2.350 2.260 2.305 68,400 +0.01(+0.22%)
Jun 23, 2004 2.280 2.350 2.240 2.300 180,800 +0.02(+0.88%)
Jun 22, 2004 2.360 2.360 2.240 2.280 73,000 +0.01(+0.44%)
Jun 21, 2004 2.250 2.360 2.250 2.270 93,600 +0.02(+0.89%)
Jun 18, 2004 2.230 2.330 2.100 2.250 114,400 -0.01(-0.44%)
Jun 17, 2004 2.340 2.370 2.260 2.260 240,300 +0.01(+0.44%)
Jun 16, 2004 2.320 2.350 2.230 2.250 101,500 +0.02(+0.90%)
Jun 15, 2004 2.270 2.330 2.210 2.230 305,300 -0.04(-1.76%)
Jun 14, 2004 2.390 2.390 2.250 2.270 173,600 -0.01(-0.44%)
Jun 10, 2004 2.350 2.390 2.260 2.280 158,700 -0.07(-2.98%)
Jun 09, 2004 2.390 2.420 2.330 2.350 128,900 -0.07(-2.89%)
Jun 08, 2004 2.520 2.520 2.300 2.420 330,300 -0.06(-2.42%)
Jun 07, 2004 2.439 2.550 2.380 2.480 445,900 +0.12(+5.08%)
Jun 04, 2004 2.320 2.370 2.250 2.360 1,157,700 +0.11(+4.89%)
Jun 03, 2004 2.290 2.380 2.230 2.250 384,500 -0.05(-2.17%)
Jun 02, 2004 2.240 2.330 2.180 2.300 542,700 +0.10(+4.55%)
Jun 01, 2004 2.230 2.240 2.130 2.200 331,000 +0.04(+1.85%)
May 28, 2004 2.160 2.220 2.120 2.160 242,300 +0.06(+2.86%)
May 27, 2004 2.260 2.260 2.100 2.100 454,100 -0.12(-5.41%)
May 26, 2004 2.360 2.370 2.150 2.220 462,900 -0.07(-3.06%)
May 25, 2004 2.200 2.290 2.145 2.290 327,200 +0.07(+3.15%)
May 24, 2004 2.400 2.400 2.175 2.220 185,700 -0.03(-1.33%)
May 21, 2004 2.320 2.330 2.180 2.250 235,500 +0.02(+0.94%)
May 20, 2004 2.320 2.470 2.210 2.229 766,700 -0.16(-6.74%)
May 19, 2004 2.930 3.330 2.298 2.390 3,674,500 -0.35(-12.77%)
May 18, 2004 2.760 2.760 2.690 2.740 73,100 +0.02(+0.74%)
May 17, 2004 2.800 2.800 2.680 2.720 121,300 -0.07(-2.51%)
May 14, 2004 2.880 2.900 2.720 2.790 186,800 -0.04(-1.41%)
May 13, 2004 2.810 2.950 2.810 2.830 166,100 -0.06(-2.08%)
May 12, 2004 3.050 3.080 2.830 2.890 231,400 -0.20(-6.47%)
May 11, 2004 3.140 3.220 3.000 3.090 163,300 -0.05(-1.59%)
May 10, 2004 3.140 3.290 3.100 3.140 160,400 +0.04(+1.29%)
May 07, 2004 3.150 3.210 3.080 3.100 124,500 -0.06(-1.93%)
May 06, 2004 3.300 3.370 3.100 3.161 137,500 -0.04(-1.22%)
May 05, 2004 3.450 3.450 3.060 3.200 261,300 -0.16(-4.76%)
May 04, 2004 3.460 3.510 3.300 3.360 224,900 -0.10(-2.89%)
May 03, 2004 3.300 3.540 3.210 3.460 252,900 +0.21(+6.46%)
Apr 30, 2004 3.570 3.580 3.150 3.250 223,700 -0.33(-9.22%)
Apr 29, 2004 3.960 3.960 3.520 3.580 113,300 -0.23(-6.04%)
Apr 28, 2004 3.875 3.920 3.780 3.810 71,000 -0.12(-3.05%)
Apr 27, 2004 3.850 4.070 3.790 3.930 174,500 +0.01(+0.28%)
Apr 26, 2004 3.990 4.240 3.800 3.919 384,500 -0.04(-1.04%)
Apr 23, 2004 3.770 4.060 3.700 3.960 141,400 +0.24(+6.45%)
Apr 22, 2004 3.850 3.900 3.650 3.720 337,900 -0.28(-7.00%)
Apr 21, 2004 4.010 5.500 3.880 4.000 2,278,100 +0.47(+13.31%)
Apr 20, 2004 3.495 3.570 3.450 3.530 70,900 +0.04(+1.15%)
Apr 19, 2004 3.500 3.640 3.450 3.490 218,400 -0.12(-3.32%)
Apr 16, 2004 3.710 3.750 3.600 3.610 83,900 -0.10(-2.70%)
Apr 15, 2004 3.700 3.840 3.690 3.710 93,900 +0.02(+0.54%)
Apr 14, 2004 3.650 3.780 3.640 3.690 221,900 -0.02(-0.57%)
Apr 13, 2004 3.880 3.900 3.710 3.711 99,900 -0.12(-3.11%)
Apr 12, 2004 3.970 3.970 3.800 3.830 39,000 -0.13(-3.26%)
Apr 08, 2004 4.000 4.050 3.910 3.959 62,200 -0.05(-1.27%)
Apr 07, 2004 4.165 4.210 4.000 4.010 130,300 -0.17(-4.07%)
Apr 06, 2004 4.170 4.270 4.120 4.180 163,500 +0.07(+1.70%)
Apr 05, 2004 4.040 4.230 4.000 4.110 141,900 +0.11(+2.75%)
Apr 02, 2004 3.830 4.050 3.700 4.000 276,100 +0.33(+8.99%)
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.