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

Harmonic Inc (NQ: HLIT )

11.65 -0.06 (-0.47%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 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 (%)
Sep 30, 2005 5.760 5.870 5.740 5.820 828,282 +0.02(+0.34%)
Sep 29, 2005 5.790 5.820 5.680 5.800 635,322 +0.04(+0.69%)
Sep 28, 2005 5.720 5.860 5.670 5.760 883,977 +0.02(+0.35%)
Sep 27, 2005 5.690 5.820 5.600 5.740 968,995 +0.09(+1.59%)
Sep 26, 2005 5.660 5.800 5.580 5.650 915,937 +0.06(+1.07%)
Sep 23, 2005 5.590 5.770 5.280 5.590 1,474,549 +0.30(+5.67%)
Sep 22, 2005 5.290 5.630 5.250 5.290 1,262,816 -0.21(-3.82%)
Sep 21, 2005 5.600 5.700 5.500 5.500 676,016 -0.12(-2.14%)
Sep 20, 2005 5.780 5.810 5.600 5.620 757,520 -0.10(-1.75%)
Sep 19, 2005 5.880 5.980 5.690 5.720 720,351 -0.13(-2.22%)
Sep 16, 2005 5.790 5.860 5.720 5.850 1,139,388 +0.05(+0.86%)
Sep 15, 2005 5.820 5.890 5.710 5.800 714,842 +0.04(+0.69%)
Sep 14, 2005 5.860 5.940 5.750 5.760 898,700 -0.04(-0.69%)
Sep 13, 2005 5.680 6.040 5.680 5.800 1,255,408 +0.06(+1.05%)
Sep 12, 2005 5.820 5.870 5.670 5.740 1,037,805 -0.13(-2.21%)
Sep 09, 2005 6.140 6.140 5.750 5.870 1,291,244 -0.21(-3.45%)
Sep 08, 2005 6.070 6.180 6.050 6.080 726,349 -0.06(-0.98%)
Sep 07, 2005 6.190 6.210 6.060 6.140 778,538 +0.02(+0.33%)
Sep 06, 2005 6.030 6.150 6.010 6.120 929,899 +0.09(+1.49%)
Sep 02, 2005 6.060 6.090 5.980 6.030 516,215 +0.03(+0.50%)
Sep 01, 2005 5.930 6.200 5.884 6.000 1,274,357 +0.10(+1.69%)
Aug 31, 2005 5.710 5.950 5.670 5.900 1,102,856 +0.23(+4.06%)
Aug 30, 2005 5.600 5.691 5.600 5.670 411,512 +0.05(+0.89%)
Aug 29, 2005 5.620 5.730 5.590 5.620 392,958 -0.04(-0.71%)
Aug 26, 2005 5.710 5.720 5.620 5.660 489,141 -0.01(-0.18%)
Aug 25, 2005 5.570 5.730 5.570 5.670 537,426 +0.07(+1.25%)
Aug 24, 2005 5.470 5.670 5.410 5.600 701,483 +0.09(+1.63%)
Aug 23, 2005 5.540 5.610 5.460 5.510 469,838 -0.07(-1.25%)
Aug 22, 2005 5.410 5.590 5.380 5.580 545,909 +0.22(+4.10%)
Aug 19, 2005 5.400 5.470 5.350 5.360 415,634 -0.06(-1.11%)
Aug 18, 2005 5.460 5.560 5.380 5.420 432,676 -0.08(-1.45%)
Aug 17, 2005 5.510 5.660 5.470 5.500 407,754 -0.01(-0.18%)
Aug 16, 2005 5.710 5.800 5.510 5.510 607,806 -0.20(-3.50%)
Aug 15, 2005 5.400 5.740 5.290 5.710 998,529 +0.34(+6.33%)
Aug 12, 2005 5.390 5.440 5.250 5.370 376,764 -0.06(-1.10%)
Aug 11, 2005 5.350 5.490 5.280 5.430 483,184 +0.07(+1.31%)
Aug 10, 2005 5.360 5.450 5.250 5.360 649,012 +0.00(+0.00%)
Aug 09, 2005 5.360 5.440 5.300 5.360 553,971 -0.02(-0.37%)
Aug 08, 2005 5.440 5.490 5.350 5.380 384,926 +0.02(+0.37%)
Aug 05, 2005 5.440 5.540 5.350 5.360 744,295 -0.11(-2.01%)
Aug 04, 2005 5.550 5.670 5.450 5.470 619,954 -0.15(-2.67%)
Aug 03, 2005 5.570 5.700 5.550 5.620 1,050,919 +0.02(+0.36%)
Aug 02, 2005 5.580 5.740 5.570 5.600 991,868 +0.00(+0.00%)
Aug 01, 2005 5.390 5.630 5.350 5.600 950,055 +0.27(+5.07%)
Jul 29, 2005 5.270 5.500 5.270 5.330 723,668 -0.04(-0.74%)
Jul 28, 2005 5.200 5.400 5.200 5.370 1,369,104 +0.20(+3.87%)
Jul 27, 2005 5.150 5.190 5.120 5.170 541,839 +0.00(+0.00%)
Jul 26, 2005 5.020 5.250 5.020 5.170 687,429 +0.02(+0.39%)
Jul 25, 2005 5.190 5.270 5.110 5.150 967,353 -0.03(-0.58%)
Jul 22, 2005 5.060 5.380 4.990 5.180 1,935,206 -0.08(-1.52%)
Jul 21, 2005 5.320 5.410 5.260 5.260 1,236,675 -0.09(-1.68%)
Jul 20, 2005 5.220 5.410 5.200 5.350 831,562 +0.09(+1.71%)
Jul 19, 2005 5.300 5.390 5.240 5.260 1,004,192 -0.03(-0.57%)
Jul 18, 2005 5.130 5.380 5.120 5.290 1,378,628 +0.09(+1.73%)
Jul 15, 2005 5.100 5.210 5.000 5.200 860,994 +0.14(+2.77%)
Jul 14, 2005 5.190 5.290 5.020 5.060 1,143,690 -0.11(-2.13%)
Jul 13, 2005 5.100 5.230 5.060 5.170 855,708 +0.10(+1.97%)
Jul 12, 2005 5.140 5.250 5.050 5.070 1,266,640 -0.12(-2.31%)
Jul 11, 2005 5.010 5.240 5.000 5.190 1,241,096 +0.16(+3.18%)
Jul 08, 2005 4.940 5.050 4.940 5.030 894,267 +0.04(+0.80%)
Jul 07, 2005 4.880 5.000 4.810 4.990 994,367 +0.06(+1.22%)
Jul 06, 2005 5.010 5.080 4.900 4.930 1,419,644 -0.12(-2.38%)
Jul 05, 2005 4.890 5.100 4.890 5.050 1,514,200 +0.13(+2.64%)
Jul 01, 2005 4.990 5.120 4.850 4.920 2,130,600 +0.09(+1.86%)
Jun 30, 2005 4.300 4.990 4.250 4.830 11,296,613 -0.35(-6.76%)
Jun 29, 2005 5.130 5.240 5.030 5.180 1,985,007 +0.16(+3.19%)
Jun 28, 2005 5.000 5.040 4.950 5.020 2,746,577 +0.08(+1.62%)
Jun 27, 2005 5.220 5.270 4.920 4.940 4,329,028 -0.33(-6.26%)
Jun 24, 2005 5.510 5.580 5.260 5.270 2,084,362 -0.25(-4.53%)
Jun 23, 2005 5.770 5.780 5.490 5.520 1,617,216 -0.22(-3.83%)
Jun 22, 2005 5.840 5.920 5.660 5.740 1,447,177 -0.10(-1.71%)
Jun 21, 2005 5.860 5.950 5.770 5.840 1,544,106 -0.03(-0.51%)
Jun 20, 2005 5.850 5.950 5.840 5.870 830,345 -0.05(-0.84%)
Jun 17, 2005 5.900 5.990 5.850 5.920 1,483,470 +0.00(+0.00%)
Jun 16, 2005 5.740 6.040 5.680 5.920 1,980,696 +0.22(+3.86%)
Jun 15, 2005 5.710 5.750 5.510 5.700 2,129,378 +0.02(+0.35%)
Jun 14, 2005 5.460 5.690 5.430 5.680 1,920,486 +0.23(+4.22%)
Jun 13, 2005 5.560 5.560 5.350 5.450 1,965,837 +0.00(+0.00%)
Jun 10, 2005 5.640 5.710 5.420 5.450 1,586,487 -0.15(-2.68%)
Jun 09, 2005 5.540 5.690 5.360 5.600 2,397,973 +0.09(+1.63%)
Jun 08, 2005 5.790 5.800 5.510 5.510 2,383,822 -0.24(-4.17%)
Jun 07, 2005 5.830 6.170 5.670 5.750 6,199,112 +0.22(+3.98%)
Jun 06, 2005 5.710 5.750 5.400 5.530 2,072,712 -0.20(-3.49%)
Jun 03, 2005 5.980 6.030 5.690 5.730 2,268,270 -0.24(-4.02%)
Jun 02, 2005 6.200 6.220 5.960 5.970 1,729,639 -0.25(-4.02%)
Jun 01, 2005 6.220 6.350 6.120 6.220 960,526 -0.01(-0.16%)
May 31, 2005 6.450 6.490 6.230 6.230 1,814,549 -0.24(-3.71%)
May 27, 2005 6.470 6.530 6.460 6.470 667,429 -0.01(-0.15%)
May 26, 2005 6.390 6.540 6.370 6.480 1,287,137 +0.16(+2.53%)
May 25, 2005 6.500 6.540 6.310 6.320 1,419,592 -0.21(-3.22%)
May 24, 2005 6.420 6.570 6.370 6.530 1,255,200 +0.08(+1.24%)
May 23, 2005 6.260 6.540 6.260 6.450 1,372,665 +0.16(+2.54%)
May 20, 2005 6.290 6.360 6.130 6.290 1,405,971 -0.01(-0.16%)
May 19, 2005 6.080 6.370 6.070 6.300 2,065,379 +0.20(+3.28%)
May 18, 2005 5.650 6.100 5.650 6.100 2,475,400 +0.48(+8.54%)
May 17, 2005 5.600 5.750 5.550 5.620 767,417 +0.04(+0.72%)
May 16, 2005 5.600 5.640 5.510 5.580 806,984 +0.02(+0.36%)
May 13, 2005 5.530 5.750 5.430 5.560 1,432,606 -0.01(-0.18%)
May 12, 2005 5.640 5.690 5.529 5.570 931,832 -0.04(-0.71%)
May 11, 2005 5.640 5.680 5.500 5.610 903,762 -0.03(-0.53%)
May 10, 2005 5.620 5.680 5.510 5.640 1,455,348 +0.04(+0.71%)
May 09, 2005 5.770 5.840 5.550 5.600 2,132,701 -0.19(-3.28%)
May 06, 2005 5.850 5.850 5.650 5.790 1,161,160 -0.02(-0.34%)
May 05, 2005 6.040 6.040 5.710 5.810 1,447,205 -0.08(-1.36%)
May 04, 2005 5.900 6.150 5.820 5.890 2,034,546 +0.06(+1.03%)
May 03, 2005 5.860 5.920 5.750 5.830 1,260,855 -0.03(-0.51%)
May 02, 2005 5.500 5.920 5.440 5.860 2,975,603 +0.35(+6.35%)
Apr 29, 2005 5.650 5.740 5.360 5.510 3,523,350 -0.09(-1.61%)
Apr 28, 2005 5.800 5.980 5.520 5.600 3,750,576 -0.29(-4.92%)
Apr 27, 2005 6.050 6.100 5.850 5.890 2,241,058 -0.15(-2.48%)
Apr 26, 2005 6.120 6.360 6.010 6.040 3,307,742 -0.08(-1.39%)
Apr 25, 2005 6.360 6.490 5.910 6.125 7,295,218 -0.14(-2.31%)
Apr 22, 2005 7.890 7.890 6.120 6.270 17,934,852 -3.64(-36.73%)
Apr 21, 2005 9.400 9.910 9.370 9.910 2,258,200 +0.55(+5.88%)
Apr 20, 2005 9.500 9.690 9.300 9.360 1,524,568 -0.10(-1.06%)
Apr 19, 2005 9.150 9.550 9.150 9.460 906,674 +0.36(+3.96%)
Apr 18, 2005 8.860 9.240 8.790 9.100 1,458,853 +0.20(+2.25%)
Apr 15, 2005 9.220 9.220 8.840 8.900 2,013,572 -0.35(-3.78%)
Apr 14, 2005 9.440 9.520 9.160 9.250 1,345,070 -0.17(-1.80%)
Apr 13, 2005 9.540 9.980 9.370 9.420 2,673,624 -0.13(-1.36%)
Apr 12, 2005 9.490 9.610 9.250 9.550 1,211,787 +0.07(+0.69%)
Apr 11, 2005 9.260 9.490 9.170 9.485 930,436 +0.25(+2.76%)
Apr 08, 2005 9.500 9.519 9.170 9.230 690,131 -0.25(-2.69%)
Apr 07, 2005 9.130 9.540 9.100 9.485 1,566,977 +0.38(+4.23%)
Apr 06, 2005 9.330 9.420 9.070 9.100 1,741,491 -0.09(-0.98%)
Apr 05, 2005 9.270 9.500 9.110 9.190 1,615,334 -0.24(-2.55%)
Apr 04, 2005 9.480 9.550 9.280 9.430 1,080,390 -0.12(-1.26%)
Apr 01, 2005 9.650 9.950 9.260 9.550 2,476,433 -0.01(-0.10%)
Mar 31, 2005 10.00 10.05 9.160 9.560 2,931,062 -0.46(-4.59%)
Mar 30, 2005 9.830 10.06 9.820 10.02 1,675,290 +0.25(+2.56%)
Mar 29, 2005 9.990 10.35 9.730 9.770 2,879,628 -0.20(-2.01%)
Mar 28, 2005 9.750 10.07 9.700 9.970 2,422,622 +0.30(+3.10%)
Mar 24, 2005 9.350 9.800 9.300 9.670 1,940,161 +0.38(+4.09%)
Mar 23, 2005 9.210 9.450 9.060 9.290 1,614,952 +0.01(+0.11%)
Mar 22, 2005 9.250 9.470 9.200 9.280 1,318,316 +0.04(+0.49%)
Mar 21, 2005 9.380 9.430 9.180 9.235 1,426,563 -0.09(-0.91%)
Mar 18, 2005 9.750 9.750 9.130 9.320 2,924,951 -0.37(-3.82%)
Mar 17, 2005 9.980 9.990 9.630 9.690 1,234,044 -0.23(-2.32%)
Mar 16, 2005 9.850 10.08 9.820 9.920 1,013,853 +0.07(+0.71%)
Mar 15, 2005 10.15 10.24 9.800 9.850 1,293,167 -0.29(-2.86%)
Mar 14, 2005 10.70 10.75 9.830 10.14 3,093,813 -0.48(-4.52%)
Mar 11, 2005 10.81 11.00 10.57 10.62 853,284 -0.24(-2.21%)
Mar 10, 2005 11.25 11.34 10.79 10.86 1,253,773 -0.35(-3.12%)
Mar 09, 2005 11.23 11.40 11.13 11.21 1,068,908 -0.06(-0.53%)
Mar 08, 2005 11.29 11.40 10.91 11.27 1,517,275 -0.04(-0.35%)
Mar 07, 2005 11.14 11.53 11.09 11.31 1,228,422 +0.22(+1.98%)
Mar 04, 2005 11.00 11.29 10.92 11.09 1,145,854 +0.17(+1.56%)
Mar 03, 2005 10.90 11.15 10.84 10.92 1,045,894 +0.14(+1.30%)
Mar 02, 2005 10.70 10.90 10.57 10.78 968,665 +0.09(+0.84%)
Mar 01, 2005 10.93 10.93 10.58 10.69 1,452,047 -0.26(-2.37%)
Feb 28, 2005 10.95 11.15 10.91 10.95 1,210,729 -0.05(-0.45%)
Feb 25, 2005 10.92 11.09 10.81 11.00 669,321 +0.13(+1.20%)
Feb 24, 2005 10.71 11.00 10.62 10.87 1,115,852 +0.08(+0.74%)
Feb 23, 2005 10.56 10.93 10.53 10.79 1,888,159 +0.22(+2.08%)
Feb 22, 2005 11.18 11.18 10.57 10.57 2,199,361 -0.71(-6.29%)
Feb 18, 2005 11.65 11.70 11.09 11.28 2,794,238 -0.32(-2.76%)
Feb 17, 2005 12.00 12.02 11.53 11.60 1,665,649 -0.25(-2.11%)
Feb 16, 2005 11.66 11.90 11.61 11.85 945,916 +0.15(+1.28%)
Feb 15, 2005 11.86 12.09 11.68 11.70 893,555 -0.17(-1.43%)
Feb 14, 2005 11.83 12.07 11.62 11.87 1,300,652 +0.04(+0.34%)
Feb 11, 2005 11.43 11.91 11.30 11.83 1,012,863 +0.30(+2.60%)
Feb 10, 2005 11.70 11.90 11.24 11.53 1,406,873 -0.13(-1.11%)
Feb 09, 2005 12.20 12.22 11.55 11.66 1,568,455 -0.48(-3.95%)
Feb 08, 2005 12.23 12.36 11.78 12.14 1,566,095 -0.19(-1.54%)
Feb 07, 2005 11.57 12.40 11.51 12.33 4,600,645 +0.94(+8.25%)
Feb 04, 2005 10.99 11.40 10.98 11.39 1,241,435 +0.27(+2.43%)
Feb 03, 2005 11.44 11.44 11.05 11.12 1,474,914 -0.33(-2.88%)
Feb 02, 2005 11.25 11.55 11.25 11.45 1,010,832 +0.07(+0.62%)
Feb 01, 2005 11.53 11.56 11.11 11.38 1,706,130 -0.02(-0.18%)
Jan 31, 2005 11.25 11.48 11.19 11.40 1,517,410 +0.31(+2.80%)
Jan 28, 2005 11.24 11.45 10.81 11.09 1,982,735 -0.42(-3.65%)
Jan 27, 2005 11.53 11.75 11.21 11.51 2,408,257 -0.06(-0.52%)
Jan 26, 2005 10.99 11.57 10.94 11.57 3,517,567 +0.75(+6.93%)
Jan 25, 2005 10.44 10.89 10.40 10.82 2,139,821 +0.46(+4.44%)
Jan 24, 2005 11.13 11.15 10.31 10.36 3,861,456 -0.62(-5.65%)
Jan 21, 2005 10.90 11.44 10.75 10.98 11,682,388 +1.23(+12.62%)
Jan 20, 2005 9.610 9.780 9.520 9.750 3,292,867 +0.09(+0.93%)
Jan 19, 2005 10.00 10.01 9.580 9.660 2,905,799 -0.16(-1.63%)
Jan 18, 2005 10.01 10.20 9.630 9.820 3,744,620 -0.12(-1.21%)
Jan 14, 2005 9.280 10.03 9.230 9.940 7,919,003 +0.75(+8.22%)
Jan 13, 2005 8.450 9.510 8.450 9.185 10,713,815 +1.70(+22.63%)
Jan 12, 2005 7.500 7.700 7.250 7.490 1,189,232 -0.01(-0.13%)
Jan 11, 2005 8.050 8.060 7.220 7.500 983,967 -0.39(-4.94%)
Jan 10, 2005 7.650 7.930 7.630 7.890 981,759 +0.26(+3.41%)
Jan 07, 2005 7.980 8.130 7.550 7.630 1,383,831 -0.35(-4.39%)
Jan 06, 2005 8.040 8.190 7.750 7.980 866,894 -0.01(-0.13%)
Jan 05, 2005 8.350 8.400 7.840 7.990 1,819,038 -0.39(-4.65%)
Jan 04, 2005 8.440 8.580 8.280 8.380 1,592,810 +0.24(+2.95%)
Jan 03, 2005 8.400 8.650 8.120 8.140 1,599,266 -0.20(-2.40%)
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%)
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.