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

Harmonic Inc (NQ: HLIT )

11.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 8.370 8.470 8.310 8.340 465,100 -0.05(-0.60%)
Dec 30, 2004 8.390 8.480 8.370 8.390 491,400 -0.01(-0.12%)
Dec 29, 2004 8.200 8.450 8.200 8.400 762,100 +0.14(+1.69%)
Dec 28, 2004 8.330 8.390 8.150 8.260 561,400 -0.06(-0.72%)
Dec 27, 2004 8.220 8.400 8.220 8.320 1,292,900 +0.11(+1.34%)
Dec 23, 2004 8.110 8.260 8.020 8.210 1,078,800 +0.15(+1.86%)
Dec 22, 2004 7.510 8.190 7.490 8.060 2,360,300 +0.46(+6.05%)
Dec 21, 2004 7.400 7.650 7.380 7.600 1,469,400 +0.23(+3.12%)
Dec 20, 2004 7.610 7.710 7.210 7.370 1,684,200 -0.23(-3.03%)
Dec 17, 2004 7.620 7.660 7.450 7.600 1,483,600 -0.02(-0.26%)
Dec 16, 2004 7.510 7.770 7.510 7.620 1,706,200 +0.07(+0.93%)
Dec 15, 2004 7.560 7.650 7.460 7.550 1,347,600 +0.00(+0.00%)
Dec 14, 2004 7.700 7.700 7.410 7.550 1,349,700 -0.11(-1.44%)
Dec 13, 2004 7.800 7.810 7.500 7.660 1,459,800 -0.03(-0.39%)
Dec 10, 2004 7.820 7.900 7.620 7.690 1,774,400 -0.24(-3.03%)
Dec 09, 2004 8.220 8.220 7.690 7.930 2,203,200 -0.35(-4.20%)
Dec 08, 2004 8.100 8.340 8.060 8.278 1,519,200 +0.13(+1.57%)
Dec 07, 2004 8.340 8.450 8.020 8.150 1,354,300 -0.18(-2.16%)
Dec 06, 2004 8.400 8.490 8.200 8.330 1,310,900 +0.01(+0.12%)
Dec 03, 2004 8.370 8.370 8.100 8.320 1,096,000 +0.06(+0.73%)
Dec 02, 2004 8.350 8.380 8.200 8.260 859,600 -0.04(-0.48%)
Dec 01, 2004 7.900 8.300 7.850 8.300 1,524,400 +0.53(+6.82%)
Nov 30, 2004 7.740 7.920 7.670 7.770 1,083,600 +0.09(+1.17%)
Nov 29, 2004 7.710 7.890 7.600 7.680 1,199,500 -0.05(-0.65%)
Nov 26, 2004 7.850 7.930 7.720 7.730 346,100 -0.13(-1.65%)
Nov 24, 2004 7.780 8.100 7.710 7.860 966,000 +0.03(+0.38%)
Nov 23, 2004 7.860 8.080 7.760 7.830 1,505,600 +0.11(+1.42%)
Nov 22, 2004 7.720 7.790 7.570 7.720 953,200 +0.03(+0.39%)
Nov 19, 2004 8.060 8.120 7.560 7.690 1,185,100 -0.43(-5.30%)
Nov 18, 2004 8.120 8.240 8.020 8.120 891,600 -0.15(-1.81%)
Nov 17, 2004 8.180 8.270 8.100 8.270 1,388,900 +0.28(+3.50%)
Nov 16, 2004 8.380 8.420 7.950 7.990 2,021,800 -0.51(-6.00%)
Nov 15, 2004 8.590 8.660 8.470 8.500 1,118,500 -0.27(-3.08%)
Nov 12, 2004 8.650 8.800 8.550 8.770 691,900 +0.18(+2.10%)
Nov 11, 2004 8.570 8.680 8.390 8.590 1,049,500 +0.02(+0.23%)
Nov 10, 2004 8.710 8.710 8.530 8.570 657,800 -0.08(-0.92%)
Nov 09, 2004 8.650 8.780 8.560 8.650 576,700 -0.02(-0.23%)
Nov 08, 2004 8.670 8.850 8.560 8.670 909,400 -0.17(-1.92%)
Nov 05, 2004 8.660 8.900 8.500 8.840 1,250,200 +0.28(+3.27%)
Nov 04, 2004 8.610 8.640 8.430 8.560 765,700 -0.12(-1.38%)
Nov 03, 2004 8.750 8.850 8.630 8.680 1,361,400 +0.12(+1.40%)
Nov 02, 2004 8.440 8.720 8.400 8.560 1,414,000 +0.11(+1.30%)
Nov 01, 2004 8.100 8.580 8.100 8.450 870,000 +0.13(+1.56%)
Oct 29, 2004 8.410 8.410 8.150 8.320 1,109,600 -0.04(-0.48%)
Oct 28, 2004 8.530 8.600 8.300 8.360 1,440,000 -0.28(-3.24%)
Oct 27, 2004 8.660 9.110 8.450 8.640 2,333,600 -0.06(-0.69%)
Oct 26, 2004 8.210 8.760 8.160 8.700 1,946,100 +0.52(+6.36%)
Oct 25, 2004 8.030 8.230 7.940 8.180 1,138,500 +0.20(+2.51%)
Oct 22, 2004 7.990 8.270 7.800 7.980 1,998,700 +0.08(+1.01%)
Oct 21, 2004 7.370 7.940 7.350 7.900 1,201,700 +0.55(+7.48%)
Oct 20, 2004 7.290 7.440 7.200 7.350 767,600 +0.01(+0.14%)
Oct 19, 2004 7.500 7.720 7.270 7.340 1,189,200 -0.05(-0.68%)
Oct 18, 2004 7.190 7.480 7.070 7.390 927,300 +0.17(+2.35%)
Oct 15, 2004 6.850 7.310 6.840 7.220 1,547,200 +0.35(+5.09%)
Oct 14, 2004 6.950 7.020 6.710 6.870 892,600 -0.08(-1.15%)
Oct 13, 2004 6.900 7.070 6.870 6.950 1,788,000 +0.04(+0.58%)
Oct 12, 2004 6.090 7.160 6.020 6.910 5,929,000 -0.22(-3.09%)
Oct 11, 2004 7.170 7.170 6.960 7.130 553,600 -0.02(-0.28%)
Oct 08, 2004 7.220 7.290 6.940 7.150 1,316,900 -0.01(-0.14%)
Oct 07, 2004 7.360 7.400 7.150 7.160 967,800 -0.08(-1.10%)
Oct 06, 2004 6.900 7.340 6.900 7.240 1,008,100 +0.28(+4.02%)
Oct 05, 2004 7.000 7.100 6.920 6.960 579,200 -0.04(-0.57%)
Oct 04, 2004 6.900 7.140 6.880 7.000 1,266,400 +0.15(+2.19%)
Oct 01, 2004 6.710 6.890 6.650 6.850 1,056,400 +0.20(+3.01%)
Sep 30, 2004 6.630 6.780 6.480 6.650 1,049,300 +0.08(+1.22%)
Sep 29, 2004 6.510 6.690 6.469 6.570 1,344,700 +0.02(+0.31%)
Sep 28, 2004 6.410 6.550 6.360 6.550 899,800 +0.15(+2.34%)
Sep 27, 2004 6.300 6.570 6.300 6.400 737,200 -0.01(-0.16%)
Sep 24, 2004 6.540 6.670 6.410 6.410 499,500 -0.13(-1.99%)
Sep 23, 2004 6.250 6.640 6.200 6.540 1,292,200 +0.20(+3.15%)
Sep 22, 2004 6.350 6.360 6.230 6.340 1,296,700 -0.05(-0.78%)
Sep 21, 2004 6.510 6.510 6.320 6.390 1,218,800 -0.00(-0.08%)
Sep 20, 2004 6.380 6.550 6.270 6.395 778,200 +0.01(+0.24%)
Sep 17, 2004 6.340 6.550 6.070 6.380 912,500 +0.11(+1.75%)
Sep 16, 2004 6.200 6.360 6.120 6.270 590,500 +0.15(+2.45%)
Sep 15, 2004 6.290 6.300 6.070 6.120 716,500 -0.22(-3.47%)
Sep 14, 2004 6.350 6.430 6.160 6.340 951,400 -0.10(-1.55%)
Sep 13, 2004 6.450 6.530 6.350 6.440 811,300 +0.09(+1.42%)
Sep 10, 2004 6.110 6.420 6.003 6.350 955,800 +0.24(+3.93%)
Sep 09, 2004 6.090 6.180 5.850 6.110 1,081,900 +0.20(+3.38%)
Sep 08, 2004 5.970 6.190 5.910 5.910 789,200 -0.20(-3.27%)
Sep 07, 2004 5.980 6.200 5.910 6.110 898,100 +0.23(+3.91%)
Sep 03, 2004 6.010 6.030 5.800 5.880 526,100 -0.13(-2.13%)
Sep 02, 2004 5.910 6.060 5.730 6.008 543,700 +0.12(+2.00%)
Sep 01, 2004 6.020 6.450 5.830 5.890 1,124,600 -0.04(-0.67%)
Aug 31, 2004 5.860 5.960 5.680 5.930 609,800 +0.07(+1.19%)
Aug 30, 2004 5.990 6.000 5.850 5.860 553,700 -0.13(-2.17%)
Aug 27, 2004 5.910 6.030 5.860 5.990 556,800 +0.05(+0.84%)
Aug 26, 2004 6.070 6.150 5.930 5.940 650,700 -0.09(-1.49%)
Aug 25, 2004 5.820 6.080 5.530 6.030 930,900 +0.28(+4.87%)
Aug 24, 2004 5.760 5.940 5.690 5.750 938,600 +0.05(+0.88%)
Aug 23, 2004 5.980 6.000 5.650 5.700 702,600 -0.19(-3.23%)
Aug 20, 2004 5.700 5.950 5.600 5.890 618,800 +0.16(+2.79%)
Aug 19, 2004 5.550 5.790 5.450 5.730 815,000 +0.13(+2.32%)
Aug 18, 2004 5.230 5.600 5.180 5.600 1,261,400 +0.28(+5.26%)
Aug 17, 2004 5.470 5.490 5.210 5.320 831,000 +0.01(+0.19%)
Aug 16, 2004 5.010 5.380 5.010 5.310 1,147,900 +0.35(+7.06%)
Aug 13, 2004 4.990 5.190 4.860 4.960 833,300 -0.06(-1.20%)
Aug 12, 2004 5.140 5.240 5.020 5.020 832,100 -0.26(-4.92%)
Aug 11, 2004 5.380 5.380 4.860 5.280 1,695,600 -0.29(-5.21%)
Aug 10, 2004 5.480 5.690 5.350 5.570 1,233,400 +0.09(+1.64%)
Aug 09, 2004 5.640 5.810 5.350 5.480 817,000 -0.18(-3.18%)
Aug 06, 2004 5.870 5.890 5.600 5.660 1,182,000 -0.26(-4.39%)
Aug 05, 2004 6.160 6.210 5.840 5.920 798,700 -0.22(-3.58%)
Aug 04, 2004 6.180 6.350 6.010 6.140 875,000 -0.07(-1.13%)
Aug 03, 2004 6.410 6.450 6.130 6.210 888,000 -0.24(-3.72%)
Aug 02, 2004 6.510 6.600 6.300 6.450 825,200 -0.06(-0.92%)
Jul 30, 2004 6.520 6.780 6.450 6.510 800,300 -0.10(-1.51%)
Jul 29, 2004 6.460 6.680 6.300 6.610 1,008,400 +0.28(+4.42%)
Jul 28, 2004 6.470 6.490 6.130 6.330 928,700 -0.12(-1.86%)
Jul 27, 2004 6.340 6.530 6.180 6.450 1,295,500 +0.11(+1.74%)
Jul 26, 2004 6.510 6.831 6.150 6.340 1,258,600 -0.18(-2.76%)
Jul 23, 2004 6.410 6.910 6.000 6.520 1,913,300 -0.04(-0.61%)
Jul 22, 2004 6.440 6.750 6.190 6.560 1,357,500 +0.12(+1.86%)
Jul 21, 2004 7.080 7.200 6.440 6.440 1,245,000 -0.55(-7.87%)
Jul 20, 2004 6.850 7.030 6.610 6.990 1,090,900 +0.19(+2.79%)
Jul 19, 2004 6.750 6.930 6.530 6.800 934,100 +0.06(+0.89%)
Jul 16, 2004 7.040 7.190 6.700 6.740 846,000 -0.21(-3.02%)
Jul 15, 2004 6.960 7.240 6.870 6.950 1,266,400 +0.20(+2.96%)
Jul 14, 2004 6.580 6.950 6.334 6.750 1,526,500 +0.07(+1.05%)
Jul 13, 2004 6.740 6.900 6.670 6.680 1,024,100 -0.02(-0.30%)
Jul 12, 2004 6.900 7.050 6.630 6.700 938,400 -0.24(-3.46%)
Jul 09, 2004 6.980 7.300 6.810 6.940 1,306,900 +0.19(+2.81%)
Jul 08, 2004 6.620 7.070 6.620 6.750 1,238,800 -0.01(-0.15%)
Jul 07, 2004 6.730 7.030 6.720 6.760 703,500 +0.00(+0.00%)
Jul 06, 2004 7.410 7.460 6.720 6.760 1,840,800 -0.70(-9.38%)
Jul 02, 2004 7.340 7.490 7.050 7.460 1,369,500 +0.04(+0.54%)
Jul 01, 2004 8.260 8.350 7.410 7.420 2,697,900 -1.09(-12.81%)
Jun 30, 2004 8.280 8.680 8.000 8.510 3,149,400 +0.30(+3.65%)
Jun 29, 2004 7.800 8.270 7.710 8.210 2,147,400 +0.47(+6.07%)
Jun 28, 2004 8.120 8.190 7.700 7.740 2,210,100 +0.19(+2.52%)
Jun 25, 2004 7.310 7.735 7.250 7.550 1,716,000 +0.26(+3.57%)
Jun 24, 2004 6.990 7.350 6.950 7.290 1,700,500 +0.34(+4.89%)
Jun 23, 2004 6.470 6.990 6.460 6.950 1,226,500 +0.41(+6.27%)
Jun 22, 2004 6.360 6.580 6.180 6.540 779,300 +0.24(+3.81%)
Jun 21, 2004 6.530 6.570 6.250 6.300 532,200 -0.15(-2.33%)
Jun 18, 2004 6.370 6.650 6.200 6.450 760,400 +0.03(+0.47%)
Jun 17, 2004 6.560 6.620 6.300 6.420 509,100 -0.16(-2.43%)
Jun 16, 2004 6.730 6.730 6.400 6.580 492,600 -0.03(-0.45%)
Jun 15, 2004 6.420 6.700 6.400 6.610 730,600 +0.35(+5.59%)
Jun 14, 2004 6.590 6.600 6.260 6.260 810,200 -0.32(-4.86%)
Jun 10, 2004 6.670 6.750 6.460 6.580 804,400 +0.03(+0.46%)
Jun 09, 2004 6.910 6.930 6.540 6.550 767,900 -0.34(-4.93%)
Jun 08, 2004 6.940 7.010 6.750 6.890 758,200 -0.01(-0.14%)
Jun 07, 2004 6.730 6.900 6.560 6.900 1,404,800 +0.39(+5.99%)
Jun 04, 2004 6.400 6.600 6.340 6.510 907,700 +0.26(+4.16%)
Jun 03, 2004 6.550 6.650 6.250 6.250 1,064,400 -0.37(-5.59%)
Jun 02, 2004 6.670 6.770 6.550 6.620 1,817,500 +0.20(+3.12%)
Jun 01, 2004 6.400 6.480 6.120 6.420 910,200 +0.03(+0.47%)
May 28, 2004 6.400 6.450 6.250 6.390 752,100 -0.02(-0.31%)
May 27, 2004 6.480 6.614 6.260 6.410 1,628,900 +0.01(+0.16%)
May 26, 2004 5.780 6.400 5.730 6.400 2,593,600 +0.71(+12.48%)
May 25, 2004 5.540 5.690 5.460 5.690 1,561,500 +0.18(+3.27%)
May 24, 2004 5.430 5.550 5.400 5.510 1,879,400 +0.18(+3.38%)
May 21, 2004 5.670 5.750 5.280 5.330 1,882,100 -0.24(-4.27%)
May 20, 2004 5.820 5.910 5.530 5.568 929,500 -0.20(-3.50%)
May 19, 2004 5.790 5.970 5.700 5.770 1,460,200 +0.10(+1.76%)
May 18, 2004 5.700 5.930 5.560 5.670 1,086,800 +0.04(+0.71%)
May 17, 2004 5.800 5.850 5.520 5.630 972,700 -0.24(-4.09%)
May 14, 2004 6.160 6.190 5.850 5.870 1,242,700 -0.13(-2.17%)
May 13, 2004 6.150 6.250 5.870 6.000 1,270,300 -0.11(-1.80%)
May 12, 2004 6.130 6.190 5.750 6.110 1,277,500 +0.01(+0.16%)
May 11, 2004 5.720 6.120 5.710 6.100 2,047,700 +0.50(+8.93%)
May 10, 2004 6.310 6.310 5.600 5.600 2,517,500 -0.71(-11.25%)
May 07, 2004 6.420 6.800 6.300 6.310 1,408,500 -0.13(-2.02%)
May 06, 2004 6.990 7.000 6.400 6.440 1,889,100 -0.65(-9.17%)
May 05, 2004 7.200 7.480 7.090 7.090 1,121,600 +0.04(+0.57%)
May 04, 2004 6.680 7.350 6.630 7.050 1,211,700 +0.41(+6.17%)
May 03, 2004 6.620 7.060 6.340 6.640 1,638,900 +0.06(+0.91%)
Apr 30, 2004 7.010 7.150 6.550 6.580 1,663,700 -0.32(-4.64%)
Apr 29, 2004 7.620 7.640 6.790 6.900 1,896,900 -0.76(-9.92%)
Apr 28, 2004 8.020 8.020 7.500 7.660 1,211,300 -0.36(-4.49%)
Apr 27, 2004 8.340 8.410 7.850 8.020 824,200 -0.30(-3.61%)
Apr 26, 2004 8.410 8.650 8.240 8.320 670,800 -0.05(-0.60%)
Apr 23, 2004 8.480 8.710 8.120 8.370 2,301,600 -0.03(-0.36%)
Apr 22, 2004 8.700 8.700 7.910 8.400 3,032,100 -0.29(-3.34%)
Apr 21, 2004 8.270 8.750 8.210 8.690 1,029,000 +0.45(+5.46%)
Apr 20, 2004 8.760 8.950 8.170 8.240 987,100 -0.45(-5.18%)
Apr 19, 2004 8.720 8.720 8.410 8.690 1,468,600 +0.07(+0.81%)
Apr 16, 2004 8.850 8.900 8.520 8.620 1,182,600 -0.21(-2.38%)
Apr 15, 2004 9.490 9.500 8.730 8.830 1,358,500 -0.66(-6.95%)
Apr 14, 2004 9.440 9.750 9.270 9.490 601,900 -0.03(-0.32%)
Apr 13, 2004 10.10 10.11 9.310 9.520 1,244,000 -0.57(-5.65%)
Apr 12, 2004 10.10 10.40 9.980 10.09 446,000 +0.00(+0.00%)
Apr 08, 2004 10.40 10.50 10.08 10.09 595,400 -0.17(-1.66%)
Apr 07, 2004 10.10 10.28 9.870 10.26 737,800 +0.06(+0.59%)
Apr 06, 2004 10.40 10.41 10.10 10.20 940,900 -0.31(-2.95%)
Apr 05, 2004 10.00 10.55 9.940 10.51 1,005,900 +0.52(+5.21%)
Apr 02, 2004 10.26 10.26 9.880 9.990 1,334,300 +0.19(+1.94%)
Apr 01, 2004 9.790 9.880 9.620 9.800 1,001,900 +0.09(+0.93%)
Mar 31, 2004 9.700 9.900 9.580 9.710 1,050,300 -0.04(-0.41%)
Mar 30, 2004 9.650 9.820 9.410 9.750 961,800 -0.03(-0.31%)
Mar 29, 2004 9.830 10.18 9.550 9.780 1,471,500 +0.03(+0.31%)
Mar 26, 2004 9.050 10.08 9.050 9.750 3,212,100 +0.66(+7.26%)
Mar 25, 2004 8.520 9.100 8.300 9.090 2,226,400 +0.81(+9.78%)
Mar 24, 2004 8.400 8.650 8.250 8.280 1,314,800 -0.11(-1.31%)
Mar 23, 2004 8.860 8.900 8.310 8.390 1,230,200 -0.12(-1.41%)
Mar 22, 2004 8.680 8.700 8.150 8.510 1,999,200 -0.23(-2.63%)
Mar 19, 2004 9.140 9.260 8.650 8.740 1,850,000 -0.24(-2.67%)
Mar 18, 2004 9.480 9.500 8.600 8.980 3,372,200 -0.52(-5.47%)
Mar 17, 2004 9.250 9.650 9.120 9.500 2,947,700 +0.52(+5.79%)
Mar 16, 2004 10.66 10.80 8.350 8.980 5,243,600 -1.02(-10.20%)
Mar 15, 2004 10.72 10.81 9.960 10.00 1,719,800 -1.10(-9.91%)
Mar 12, 2004 10.77 11.25 10.71 11.10 1,403,600 +0.55(+5.21%)
Mar 11, 2004 10.51 10.95 10.05 10.55 1,616,400 -0.03(-0.28%)
Mar 10, 2004 10.84 11.23 10.53 10.58 822,300 -0.25(-2.31%)
Mar 09, 2004 11.34 11.45 10.69 10.83 1,124,500 -0.45(-3.99%)
Mar 08, 2004 11.96 12.33 11.16 11.28 1,062,800 -0.82(-6.78%)
Mar 05, 2004 11.91 12.35 11.40 12.10 990,100 +0.05(+0.41%)
Mar 04, 2004 11.56 12.17 11.51 12.05 1,000,900 +0.52(+4.51%)
Mar 03, 2004 11.63 11.81 11.33 11.53 1,458,700 -0.22(-1.87%)
Mar 02, 2004 12.18 12.36 11.61 11.75 1,106,600 -0.41(-3.37%)
Mar 01, 2004 12.40 12.45 12.09 12.16 1,071,200 -0.05(-0.41%)
Feb 27, 2004 11.98 12.25 11.67 12.21 1,909,900 +0.29(+2.43%)
Feb 26, 2004 11.67 12.09 11.51 11.92 1,209,500 +0.18(+1.53%)
Feb 25, 2004 11.16 11.80 11.15 11.74 1,462,100 +0.56(+5.01%)
Feb 24, 2004 10.95 11.34 10.50 11.18 1,878,700 +0.15(+1.36%)
Feb 23, 2004 11.79 11.80 10.93 11.03 1,904,400 -0.77(-6.53%)
Feb 20, 2004 12.19 12.44 11.20 11.80 3,029,900 -0.81(-6.42%)
Feb 19, 2004 13.55 13.75 12.30 12.61 2,629,400 -0.54(-4.11%)
Feb 18, 2004 12.91 13.25 12.81 13.15 1,584,200 +0.35(+2.73%)
Feb 17, 2004 12.51 12.88 12.46 12.80 1,391,500 +0.45(+3.64%)
Feb 13, 2004 12.48 12.69 12.22 12.35 1,619,500 +0.03(+0.21%)
Feb 12, 2004 12.16 12.70 12.12 12.32 1,587,500 +0.24(+2.02%)
Feb 11, 2004 11.98 12.37 11.70 12.08 1,715,700 +0.16(+1.34%)
Feb 10, 2004 11.54 11.92 11.35 11.92 1,342,100 +0.35(+3.03%)
Feb 09, 2004 11.25 11.79 10.95 11.57 2,107,000 +0.37(+3.30%)
Feb 06, 2004 10.74 11.20 10.58 11.20 1,460,500 +0.72(+6.87%)
Feb 05, 2004 10.69 10.89 10.25 10.48 1,257,100 -0.09(-0.85%)
Feb 04, 2004 11.00 11.26 10.45 10.57 2,718,500 -0.72(-6.38%)
Feb 03, 2004 10.97 11.44 10.94 11.29 2,573,500 +0.37(+3.39%)
Feb 02, 2004 10.75 11.35 10.48 10.92 2,257,300 +0.33(+3.12%)
Jan 30, 2004 10.50 10.98 10.25 10.59 2,028,800 +0.14(+1.34%)
Jan 29, 2004 10.79 10.81 9.940 10.45 3,089,500 -0.37(-3.42%)
Jan 28, 2004 10.73 11.13 10.48 10.82 4,411,600 +0.78(+7.77%)
Jan 27, 2004 10.41 10.82 10.03 10.04 2,361,900 -0.24(-2.33%)
Jan 26, 2004 9.940 10.39 9.470 10.28 3,432,300 +0.43(+4.37%)
Jan 23, 2004 9.150 10.00 8.980 9.850 4,421,500 +1.10(+12.57%)
Jan 22, 2004 9.270 9.300 8.600 8.750 1,688,400 -0.56(-6.02%)
Jan 21, 2004 9.930 9.950 9.200 9.310 1,566,200 -0.64(-6.43%)
Jan 20, 2004 9.500 9.950 9.210 9.950 1,635,200 +0.66(+7.10%)
Jan 16, 2004 9.310 9.520 9.180 9.290 1,821,100 +0.06(+0.65%)
Jan 15, 2004 8.910 9.250 8.650 9.230 1,395,064 +0.31(+3.48%)
Jan 14, 2004 9.010 9.190 8.620 8.920 1,668,443 -0.01(-0.11%)
Jan 13, 2004 9.680 9.750 8.710 8.930 2,821,318 -0.74(-7.65%)
Jan 12, 2004 9.220 9.680 9.140 9.670 1,162,673 +0.44(+4.77%)
Jan 09, 2004 9.200 9.690 8.850 9.230 1,688,634 -0.13(-1.39%)
Jan 08, 2004 8.740 9.390 8.460 9.360 2,964,024 +0.58(+6.61%)
Jan 07, 2004 8.020 8.830 8.020 8.780 2,509,688 +0.81(+10.16%)
Jan 06, 2004 7.940 8.340 7.930 7.970 1,607,500 +0.02(+0.25%)
Jan 05, 2004 7.540 7.970 7.400 7.950 1,463,600 +0.30(+3.92%)
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.