Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exact Sciences Cor (NQ: EXAS )

59.35 +0.57 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2005 3.500 3.660 3.450 3.570 100,747 -0.01(-0.28%)
Mar 30, 2005 3.900 3.960 3.500 3.580 341,039 -0.39(-9.82%)
Mar 29, 2005 4.000 4.050 3.950 3.970 73,395 -0.04(-1.00%)
Mar 28, 2005 4.180 4.180 4.000 4.010 109,304 -0.03(-0.74%)
Mar 24, 2005 4.250 4.250 4.000 4.040 61,850 -0.11(-2.65%)
Mar 23, 2005 4.000 4.250 4.000 4.150 89,858 +0.14(+3.49%)
Mar 22, 2005 4.000 4.110 3.980 4.010 70,770 -0.06(-1.47%)
Mar 21, 2005 4.230 4.230 4.000 4.070 75,246 -0.06(-1.45%)
Mar 18, 2005 3.980 4.130 3.920 4.130 185,652 +0.14(+3.51%)
Mar 17, 2005 4.000 4.110 3.990 3.990 75,654 -0.04(-0.99%)
Mar 16, 2005 4.270 4.315 3.970 4.030 182,116 -0.28(-6.50%)
Mar 15, 2005 4.330 4.330 4.200 4.310 99,934 -0.02(-0.46%)
Mar 14, 2005 4.400 4.430 4.250 4.330 83,397 -0.04(-0.89%)
Mar 11, 2005 4.470 4.500 4.350 4.369 63,678 +0.01(+0.21%)
Mar 10, 2005 4.540 4.550 4.350 4.360 100,011 -0.07(-1.58%)
Mar 09, 2005 4.450 4.500 4.400 4.430 65,279 -0.03(-0.67%)
Mar 08, 2005 4.400 4.600 4.400 4.460 154,646 +0.05(+1.13%)
Mar 07, 2005 4.650 4.650 4.410 4.410 101,961 -0.11(-2.43%)
Mar 04, 2005 4.400 4.650 4.400 4.520 102,648 +0.15(+3.43%)
Mar 03, 2005 4.660 4.690 4.370 4.370 197,422 -0.23(-5.00%)
Mar 02, 2005 4.570 4.669 4.500 4.600 236,402 +0.23(+5.26%)
Mar 01, 2005 4.740 4.740 4.350 4.370 138,230 -0.28(-6.02%)
Feb 28, 2005 4.720 4.720 4.520 4.650 174,114 +0.02(+0.43%)
Feb 25, 2005 4.650 4.650 4.450 4.630 151,998 +0.07(+1.54%)
Feb 24, 2005 4.460 4.610 4.391 4.560 135,199 +0.04(+0.88%)
Feb 23, 2005 4.610 4.630 4.370 4.520 179,828 -0.09(-1.95%)
Feb 22, 2005 4.340 4.650 4.340 4.610 415,216 +0.26(+5.98%)
Feb 18, 2005 4.510 4.510 4.200 4.350 161,496 -0.01(-0.23%)
Feb 17, 2005 4.220 4.430 4.040 4.360 272,057 +0.14(+3.32%)
Feb 16, 2005 4.290 4.300 3.950 4.220 777,738 -0.07(-1.63%)
Feb 15, 2005 4.640 4.830 4.250 4.290 1,215,046 -0.16(-3.60%)
Feb 14, 2005 3.950 4.450 3.950 4.450 1,186,742 +0.62(+16.19%)
Feb 11, 2005 3.640 3.900 3.500 3.830 414,257 +0.10(+2.65%)
Feb 10, 2005 3.730 3.860 3.550 3.731 173,519 +0.03(+0.84%)
Feb 09, 2005 3.860 3.860 3.550 3.700 86,474 -0.02(-0.54%)
Feb 08, 2005 3.860 4.000 3.610 3.720 159,467 +0.01(+0.27%)
Feb 07, 2005 3.720 3.890 3.690 3.710 243,737 +0.14(+3.92%)
Feb 04, 2005 3.410 3.607 3.370 3.570 223,590 +0.28(+8.51%)
Feb 03, 2005 3.480 3.490 3.260 3.290 72,134 -0.10(-2.95%)
Feb 02, 2005 3.430 3.430 3.350 3.390 59,410 +0.03(+0.89%)
Feb 01, 2005 3.410 3.430 3.330 3.360 62,441 +0.05(+1.51%)
Jan 31, 2005 3.430 3.430 3.210 3.310 111,517 +0.09(+2.80%)
Jan 28, 2005 3.180 3.390 3.100 3.220 141,091 +0.10(+3.21%)
Jan 27, 2005 3.340 3.350 3.120 3.120 130,882 -0.18(-5.45%)
Jan 26, 2005 3.350 3.350 3.220 3.300 59,716 +0.07(+2.17%)
Jan 25, 2005 3.460 3.460 3.200 3.230 223,321 -0.14(-4.13%)
Jan 24, 2005 3.500 3.580 3.360 3.369 161,467 -0.11(-3.19%)
Jan 21, 2005 3.510 3.590 3.410 3.480 81,126 +0.05(+1.46%)
Jan 20, 2005 3.460 3.539 3.350 3.430 183,937 +0.03(+0.88%)
Jan 19, 2005 3.270 3.460 3.270 3.400 157,446 +0.12(+3.66%)
Jan 18, 2005 3.270 3.400 3.270 3.280 207,823 +0.00(+0.00%)
Jan 14, 2005 3.250 3.340 3.240 3.280 61,502 +0.01(+0.31%)
Jan 13, 2005 3.360 3.360 3.160 3.270 189,000 +0.03(+0.93%)
Jan 12, 2005 3.070 3.240 3.000 3.240 235,164 +0.14(+4.52%)
Jan 11, 2005 3.150 3.210 2.990 3.100 245,826 -0.09(-2.82%)
Jan 10, 2005 3.450 3.480 3.170 3.190 210,199 -0.20(-5.90%)
Jan 07, 2005 3.600 3.600 3.200 3.390 96,719 -0.07(-2.02%)
Jan 06, 2005 3.400 3.480 3.270 3.460 107,663 +0.12(+3.59%)
Jan 05, 2005 3.630 3.630 3.240 3.340 263,321 -0.15(-4.30%)
Jan 04, 2005 3.890 3.890 3.480 3.490 178,006 -0.25(-6.68%)
Jan 03, 2005 4.000 4.000 3.677 3.740 214,173 -0.09(-2.35%)
Dec 31, 2004 3.700 3.850 3.700 3.830 162,510 +0.01(+0.26%)
Dec 30, 2004 3.810 3.870 3.640 3.820 327,300 +0.01(+0.26%)
Dec 29, 2004 3.980 3.980 3.749 3.810 144,600 -0.05(-1.30%)
Dec 28, 2004 3.650 3.920 3.650 3.860 289,800 +0.17(+4.61%)
Dec 27, 2004 3.700 3.740 3.490 3.690 781,100 +0.08(+2.22%)
Dec 23, 2004 3.880 3.960 3.500 3.610 1,506,100 -0.21(-5.50%)
Dec 22, 2004 3.550 3.820 3.550 3.820 442,900 +0.27(+7.61%)
Dec 21, 2004 3.650 3.650 3.430 3.550 366,400 +0.05(+1.43%)
Dec 20, 2004 3.520 3.610 3.470 3.500 223,200 -0.13(-3.58%)
Dec 17, 2004 3.730 3.730 3.530 3.630 183,100 -0.02(-0.55%)
Dec 16, 2004 3.760 3.760 3.630 3.650 120,100 -0.05(-1.35%)
Dec 15, 2004 3.700 3.850 3.650 3.700 172,100 -0.02(-0.54%)
Dec 14, 2004 3.840 3.870 3.700 3.720 200,700 +0.02(+0.54%)
Dec 13, 2004 3.850 3.850 3.620 3.700 184,400 +0.00(+0.00%)
Dec 10, 2004 3.700 3.800 3.650 3.700 80,000 -0.05(-1.33%)
Dec 09, 2004 3.815 3.850 3.669 3.750 82,100 -0.05(-1.32%)
Dec 08, 2004 4.000 4.000 3.750 3.800 92,100 -0.08(-2.06%)
Dec 07, 2004 4.070 4.090 3.840 3.880 178,800 +0.03(+0.78%)
Dec 06, 2004 4.000 4.000 3.720 3.850 182,400 +0.12(+3.22%)
Dec 03, 2004 3.600 4.000 3.560 3.730 303,300 +0.22(+6.27%)
Dec 02, 2004 3.600 3.610 3.480 3.510 176,400 +0.01(+0.29%)
Dec 01, 2004 3.600 3.600 3.470 3.500 191,200 +0.04(+1.16%)
Nov 30, 2004 3.480 3.540 3.430 3.460 240,500 -0.04(-1.14%)
Nov 29, 2004 3.480 3.550 3.450 3.500 210,100 +0.06(+1.74%)
Nov 26, 2004 3.380 3.500 3.350 3.440 68,100 +0.16(+4.88%)
Nov 24, 2004 3.170 3.350 3.100 3.280 96,500 +0.15(+4.79%)
Nov 23, 2004 3.300 3.360 3.079 3.130 278,200 -0.21(-6.26%)
Nov 22, 2004 3.770 3.920 3.320 3.339 253,500 -0.31(-8.52%)
Nov 19, 2004 3.750 3.790 3.650 3.650 99,500 -0.14(-3.69%)
Nov 18, 2004 3.850 4.020 3.770 3.790 178,800 +0.06(+1.61%)
Nov 17, 2004 3.700 3.980 3.680 3.730 243,300 +0.07(+1.91%)
Nov 16, 2004 3.610 3.740 3.580 3.660 217,600 +0.09(+2.52%)
Nov 15, 2004 3.570 3.650 3.460 3.570 157,700 +0.07(+2.00%)
Nov 12, 2004 3.410 3.570 3.380 3.500 144,500 +0.15(+4.48%)
Nov 11, 2004 3.500 3.511 3.230 3.350 179,200 -0.04(-1.18%)
Nov 10, 2004 3.480 3.510 3.320 3.390 239,400 +0.11(+3.35%)
Nov 09, 2004 3.200 3.400 3.090 3.280 243,800 +0.24(+7.89%)
Nov 08, 2004 3.160 3.160 2.970 3.040 86,400 +0.07(+2.36%)
Nov 05, 2004 3.000 3.230 2.900 2.970 169,800 +0.07(+2.41%)
Nov 04, 2004 3.050 3.050 2.900 2.900 141,600 -0.13(-4.29%)
Nov 03, 2004 2.980 3.180 2.940 3.030 196,700 +0.21(+7.48%)
Nov 02, 2004 2.860 3.050 2.800 2.819 213,400 +0.05(+1.77%)
Nov 01, 2004 2.700 2.860 2.580 2.770 304,000 +0.12(+4.53%)
Oct 29, 2004 2.800 2.800 2.650 2.650 143,300 -0.04(-1.49%)
Oct 28, 2004 2.720 2.850 2.620 2.690 142,200 +0.06(+2.28%)
Oct 27, 2004 2.700 2.820 2.580 2.630 341,100 -0.02(-0.75%)
Oct 26, 2004 2.450 2.740 2.450 2.650 466,800 +0.19(+7.72%)
Oct 25, 2004 2.640 2.640 2.440 2.460 331,900 -0.14(-5.38%)
Oct 22, 2004 2.510 2.710 2.410 2.600 1,829,900 -0.11(-4.06%)
Oct 21, 2004 2.950 2.960 2.670 2.710 493,900 -0.24(-8.14%)
Oct 20, 2004 3.000 3.030 2.900 2.950 171,800 -0.09(-2.96%)
Oct 19, 2004 3.200 3.200 3.020 3.040 104,400 -0.11(-3.49%)
Oct 18, 2004 3.160 3.260 3.100 3.150 146,400 +0.02(+0.64%)
Oct 15, 2004 3.150 3.210 3.020 3.130 444,000 -0.08(-2.49%)
Oct 14, 2004 3.350 3.350 3.190 3.210 300,100 -0.08(-2.43%)
Oct 13, 2004 3.350 3.350 3.190 3.290 221,600 +0.08(+2.49%)
Oct 12, 2004 3.250 3.250 3.200 3.210 179,900 -0.03(-0.93%)
Oct 11, 2004 3.240 3.300 3.180 3.240 186,800 +0.08(+2.53%)
Oct 08, 2004 3.160 3.300 3.160 3.160 224,900 -0.04(-1.25%)
Oct 07, 2004 3.290 3.390 3.160 3.200 495,700 -0.06(-1.84%)
Oct 06, 2004 3.550 3.550 3.250 3.260 257,600 -0.12(-3.55%)
Oct 05, 2004 3.550 3.570 3.350 3.380 277,400 +0.03(+0.90%)
Oct 04, 2004 3.300 3.420 3.290 3.350 332,500 +0.15(+4.69%)
Oct 01, 2004 3.230 3.350 3.190 3.200 295,900 -0.05(-1.54%)
Sep 30, 2004 3.400 3.480 3.170 3.250 271,300 -0.16(-4.69%)
Sep 29, 2004 3.710 3.850 3.390 3.410 409,400 -0.48(-12.32%)
Sep 28, 2004 3.830 3.960 3.830 3.889 157,200 +0.04(+1.01%)
Sep 27, 2004 3.820 4.000 3.810 3.850 118,500 +0.04(+1.05%)
Sep 24, 2004 4.000 4.000 3.760 3.810 167,200 -0.10(-2.56%)
Sep 23, 2004 4.030 4.150 3.900 3.910 281,000 -0.15(-3.69%)
Sep 22, 2004 4.290 4.340 4.000 4.060 248,400 -0.01(-0.25%)
Sep 21, 2004 4.220 4.220 3.940 4.070 200,100 -0.09(-2.16%)
Sep 20, 2004 4.300 4.400 4.150 4.160 128,900 -0.12(-2.80%)
Sep 17, 2004 4.355 4.450 4.240 4.280 106,800 -0.09(-2.06%)
Sep 16, 2004 4.600 4.640 4.170 4.370 645,000 -0.23(-5.00%)
Sep 15, 2004 4.660 4.660 4.599 4.600 103,600 -0.06(-1.29%)
Sep 14, 2004 4.690 4.800 4.560 4.660 303,000 +0.00(+0.00%)
Sep 13, 2004 4.540 4.660 4.510 4.660 597,900 +0.17(+3.79%)
Sep 10, 2004 4.520 4.610 4.420 4.490 74,300 -0.06(-1.32%)
Sep 09, 2004 4.650 4.690 4.550 4.550 30,600 -0.09(-1.94%)
Sep 08, 2004 4.740 4.740 4.640 4.640 40,900 -0.01(-0.22%)
Sep 07, 2004 4.700 4.750 4.608 4.650 122,770 -0.10(-2.11%)
Sep 03, 2004 4.760 4.780 4.680 4.750 18,000 -0.05(-1.04%)
Sep 02, 2004 4.670 4.900 4.670 4.800 63,600 +0.08(+1.69%)
Sep 01, 2004 4.850 4.940 4.650 4.720 75,000 -0.09(-1.87%)
Aug 31, 2004 4.750 4.900 4.600 4.810 228,600 +0.12(+2.56%)
Aug 30, 2004 4.680 4.840 4.650 4.690 53,100 -0.01(-0.21%)
Aug 27, 2004 4.730 4.890 4.690 4.700 108,100 -0.01(-0.21%)
Aug 26, 2004 4.750 4.800 4.680 4.710 72,300 -0.09(-1.87%)
Aug 25, 2004 4.750 4.840 4.670 4.800 69,000 +0.05(+1.05%)
Aug 24, 2004 4.900 4.900 4.680 4.750 94,200 -0.13(-2.66%)
Aug 23, 2004 4.810 4.930 4.780 4.880 112,362 +0.10(+2.09%)
Aug 20, 2004 4.840 4.910 4.780 4.780 178,609 -0.08(-1.65%)
Aug 19, 2004 4.900 5.000 4.830 4.860 39,300 -0.05(-1.02%)
Aug 18, 2004 4.970 5.000 4.770 4.910 50,361 -0.08(-1.60%)
Aug 17, 2004 4.900 5.010 4.840 4.990 21,900 +0.01(+0.20%)
Aug 16, 2004 4.900 5.000 4.750 4.980 36,000 +0.08(+1.63%)
Aug 13, 2004 4.850 4.980 4.850 4.900 16,600 +0.03(+0.62%)
Aug 12, 2004 5.000 5.000 4.870 4.870 15,800 -0.13(-2.60%)
Aug 11, 2004 4.990 5.040 4.920 5.000 158,900 +0.01(+0.20%)
Aug 10, 2004 4.900 4.990 4.900 4.990 32,300 +0.15(+3.10%)
Aug 09, 2004 4.900 4.950 4.750 4.840 57,900 -0.05(-1.02%)
Aug 06, 2004 4.750 5.000 4.750 4.890 64,300 +0.14(+2.95%)
Aug 05, 2004 4.890 4.900 4.700 4.750 57,600 -0.09(-1.86%)
Aug 04, 2004 4.950 5.010 4.810 4.840 93,200 -0.15(-3.01%)
Aug 03, 2004 5.150 5.150 4.950 4.990 52,814 +0.01(+0.20%)
Aug 02, 2004 5.080 5.140 4.810 4.980 78,500 +0.15(+3.11%)
Jul 30, 2004 4.850 4.950 4.820 4.830 69,700 -0.11(-2.23%)
Jul 29, 2004 5.050 5.070 4.890 4.940 101,100 -0.09(-1.79%)
Jul 28, 2004 4.990 5.030 4.850 5.030 165,700 +0.00(+0.00%)
Jul 27, 2004 4.850 5.050 4.850 5.030 99,400 +0.20(+4.14%)
Jul 26, 2004 4.930 4.980 4.530 4.830 254,300 -0.02(-0.41%)
Jul 23, 2004 5.010 5.010 4.780 4.850 74,100 -0.14(-2.81%)
Jul 22, 2004 5.110 5.140 4.980 4.990 140,800 -0.14(-2.73%)
Jul 21, 2004 5.760 5.760 5.110 5.130 149,100 -0.51(-9.04%)
Jul 20, 2004 5.600 5.840 5.500 5.640 81,000 +0.00(+0.00%)
Jul 19, 2004 5.560 5.840 5.480 5.640 93,900 -0.01(-0.18%)
Jul 16, 2004 5.810 5.860 5.600 5.650 57,200 -0.17(-2.92%)
Jul 15, 2004 5.930 5.940 5.820 5.820 45,000 -0.15(-2.51%)
Jul 14, 2004 6.000 6.070 5.900 5.970 55,500 -0.04(-0.67%)
Jul 13, 2004 5.890 6.020 5.800 6.010 101,800 +0.06(+1.01%)
Jul 12, 2004 5.760 5.950 5.720 5.950 60,900 +0.11(+1.88%)
Jul 09, 2004 5.920 5.940 5.660 5.840 48,600 +0.01(+0.17%)
Jul 08, 2004 5.820 5.930 5.610 5.830 90,600 -0.09(-1.52%)
Jul 07, 2004 5.810 5.920 5.810 5.920 31,200 +0.07(+1.20%)
Jul 06, 2004 5.930 5.970 5.800 5.850 73,800 -0.22(-3.62%)
Jul 02, 2004 5.960 6.070 5.950 6.070 54,000 +0.07(+1.17%)
Jul 01, 2004 6.090 6.140 6.000 6.000 154,400 -0.16(-2.60%)
Jun 30, 2004 5.960 6.220 5.960 6.160 147,300 +0.19(+3.18%)
Jun 29, 2004 5.900 6.170 5.870 5.970 137,000 -0.03(-0.50%)
Jun 28, 2004 6.000 6.090 5.860 6.000 123,300 +0.17(+2.92%)
Jun 25, 2004 5.780 6.750 5.780 5.830 1,675,300 +0.00(+0.00%)
Jun 24, 2004 5.930 6.130 5.720 5.830 97,000 -0.17(-2.83%)
Jun 23, 2004 6.070 6.200 5.930 6.000 75,300 +0.10(+1.69%)
Jun 22, 2004 5.980 6.060 5.820 5.900 86,800 -0.22(-3.59%)
Jun 21, 2004 6.020 6.320 6.020 6.120 67,800 -0.08(-1.29%)
Jun 18, 2004 5.780 6.200 5.680 6.200 166,100 +0.25(+4.20%)
Jun 17, 2004 5.940 6.150 5.930 5.950 54,300 -0.18(-2.94%)
Jun 16, 2004 5.840 6.130 5.840 6.130 102,900 +0.30(+5.15%)
Jun 15, 2004 5.950 6.200 5.610 5.830 196,300 -0.18(-3.00%)
Jun 14, 2004 6.400 6.430 5.960 6.010 114,500 -0.37(-5.80%)
Jun 10, 2004 6.500 6.580 6.280 6.380 137,700 +0.03(+0.47%)
Jun 09, 2004 6.390 6.430 6.260 6.350 93,100 -0.05(-0.78%)
Jun 08, 2004 6.370 6.470 6.350 6.400 148,600 -0.01(-0.16%)
Jun 07, 2004 6.240 6.550 6.240 6.410 166,400 +0.16(+2.56%)
Jun 04, 2004 6.700 6.730 6.210 6.250 175,300 -0.19(-2.95%)
Jun 03, 2004 6.580 6.580 6.360 6.440 113,000 -0.12(-1.83%)
Jun 02, 2004 6.300 6.600 6.170 6.560 193,600 +0.04(+0.61%)
Jun 01, 2004 6.250 6.590 6.250 6.520 227,500 +0.20(+3.16%)
May 28, 2004 6.350 6.350 6.180 6.320 135,400 -0.03(-0.47%)
May 27, 2004 6.310 6.530 6.280 6.350 261,200 -0.07(-1.09%)
May 26, 2004 6.240 6.420 6.100 6.420 232,400 +0.22(+3.55%)
May 25, 2004 6.250 6.250 6.030 6.200 317,200 +0.01(+0.16%)
May 24, 2004 5.990 6.190 5.720 6.190 137,500 +0.21(+3.51%)
May 21, 2004 5.840 6.070 5.670 5.980 168,600 +0.17(+2.93%)
May 20, 2004 5.970 6.090 5.620 5.810 184,800 -0.24(-3.97%)
May 19, 2004 5.970 6.170 5.970 6.050 195,500 +0.09(+1.51%)
May 18, 2004 5.920 6.100 5.840 5.960 267,000 +0.02(+0.34%)
May 17, 2004 5.770 6.050 5.730 5.940 157,400 +0.01(+0.17%)
May 14, 2004 5.900 6.160 5.790 5.930 184,900 +0.13(+2.24%)
May 13, 2004 5.901 5.942 5.620 5.800 257,300 +0.07(+1.22%)
May 12, 2004 6.150 6.290 5.640 5.730 225,800 -0.47(-7.58%)
May 11, 2004 5.770 6.200 5.770 6.200 417,100 +0.47(+8.20%)
May 10, 2004 5.870 5.960 5.580 5.730 179,300 -0.15(-2.55%)
May 07, 2004 5.960 6.139 5.750 5.880 201,700 -0.17(-2.81%)
May 06, 2004 6.250 6.300 5.880 6.050 332,900 -0.30(-4.72%)
May 05, 2004 6.800 6.890 6.350 6.350 263,900 -0.44(-6.48%)
May 04, 2004 6.750 7.040 6.710 6.790 145,700 -0.03(-0.44%)
May 03, 2004 6.890 7.190 6.800 6.820 150,400 +0.02(+0.29%)
Apr 30, 2004 7.180 7.200 6.780 6.800 129,100 -0.26(-3.67%)
Apr 29, 2004 7.210 7.380 7.010 7.059 205,600 -0.19(-2.63%)
Apr 28, 2004 7.280 7.400 7.150 7.250 182,200 -0.20(-2.68%)
Apr 27, 2004 7.390 7.500 6.820 7.450 421,400 -0.06(-0.79%)
Apr 26, 2004 7.500 7.580 7.420 7.509 82,400 -0.02(-0.28%)
Apr 23, 2004 7.300 7.530 7.250 7.530 142,000 +0.08(+1.07%)
Apr 22, 2004 7.460 7.570 7.350 7.450 166,800 -0.05(-0.67%)
Apr 21, 2004 7.360 7.620 7.320 7.500 148,200 +0.15(+2.04%)
Apr 20, 2004 7.670 7.950 7.350 7.350 117,500 -0.33(-4.30%)
Apr 19, 2004 7.910 7.910 7.350 7.680 252,500 -0.22(-2.78%)
Apr 16, 2004 8.140 8.300 7.630 7.900 241,000 -0.08(-1.00%)
Apr 15, 2004 7.210 8.400 7.150 7.980 1,145,000 +0.58(+7.84%)
Apr 14, 2004 6.950 7.400 6.950 7.400 244,800 +0.38(+5.41%)
Apr 13, 2004 7.110 7.150 6.910 7.020 383,800 +0.01(+0.14%)
Apr 12, 2004 7.100 7.120 6.970 7.010 251,700 -0.06(-0.85%)
Apr 08, 2004 7.100 7.140 7.000 7.070 166,000 +0.03(+0.43%)
Apr 07, 2004 7.140 7.140 6.810 7.040 201,000 -0.06(-0.85%)
Apr 06, 2004 7.250 7.250 7.090 7.100 98,600 -0.18(-2.47%)
Apr 05, 2004 7.420 7.500 7.160 7.280 175,300 -0.22(-2.93%)
Apr 02, 2004 7.530 7.680 7.450 7.500 129,300 -0.02(-0.27%)
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.