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

GUESS (NY: GES )

26.40 -0.48 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2005 4.390 4.420 4.352 4.417 1,590,878 +0.03(+0.79%)
Dec 29, 2005 4.458 4.472 4.379 4.383 1,101,687 -0.06(-1.40%)
Dec 28, 2005 4.430 4.448 4.388 4.445 1,027,542 +0.01(+0.34%)
Dec 27, 2005 4.491 4.491 4.357 4.430 1,170,995 -0.06(-1.35%)
Dec 23, 2005 4.489 4.533 4.487 4.491 1,065,018 +0.00(+0.08%)
Dec 22, 2005 4.596 4.618 4.448 4.487 1,511,898 -0.09(-2.01%)
Dec 21, 2005 4.541 4.620 4.539 4.579 1,336,208 +0.05(+1.12%)
Dec 20, 2005 4.455 4.579 4.391 4.528 1,160,922 +0.08(+1.73%)
Dec 19, 2005 4.460 4.582 4.405 4.451 1,492,153 +0.00(+0.00%)
Dec 16, 2005 4.478 4.515 4.433 4.451 1,386,175 -0.03(-0.58%)
Dec 15, 2005 4.591 4.591 4.442 4.477 1,833,458 -0.10(-2.20%)
Dec 14, 2005 4.530 4.584 4.524 4.577 1,472,811 +0.05(+1.07%)
Dec 13, 2005 4.563 4.591 4.520 4.529 2,081,680 -0.03(-0.65%)
Dec 12, 2005 4.525 4.572 4.517 4.559 1,599,340 +0.06(+1.44%)
Dec 09, 2005 4.468 4.519 4.405 4.494 2,047,026 +0.03(+0.58%)
Dec 08, 2005 4.375 4.487 4.366 4.468 2,736,084 +0.09(+2.13%)
Dec 07, 2005 4.381 4.442 4.345 4.375 2,270,265 +0.01(+0.17%)
Dec 06, 2005 4.200 4.397 4.200 4.368 4,005,805 +0.20(+4.76%)
Dec 05, 2005 4.154 4.182 4.126 4.169 5,661,962 +0.01(+0.36%)
Dec 02, 2005 4.157 4.232 4.132 4.154 6,479,161 -0.00(-0.06%)
Dec 01, 2005 4.231 4.312 4.087 4.157 5,343,223 -0.05(-1.12%)
Nov 30, 2005 4.215 4.241 4.188 4.204 2,362,542 -0.02(-0.59%)
Nov 29, 2005 4.219 4.340 4.219 4.229 2,362,945 -0.03(-0.73%)
Nov 28, 2005 4.281 4.306 4.221 4.260 3,001,231 +0.04(+0.91%)
Nov 25, 2005 4.206 4.244 4.157 4.221 997,321 +0.02(+0.50%)
Nov 23, 2005 4.187 4.225 4.136 4.200 2,045,011 +0.03(+0.62%)
Nov 22, 2005 4.092 4.180 4.020 4.174 2,956,905 +0.11(+2.72%)
Nov 21, 2005 3.847 4.070 3.842 4.064 2,736,487 +0.23(+6.02%)
Nov 18, 2005 3.847 3.899 3.803 3.833 2,340,380 -0.01(-0.35%)
Nov 17, 2005 3.816 3.871 3.816 3.847 2,038,161 +0.06(+1.61%)
Nov 16, 2005 3.762 3.833 3.705 3.786 1,976,911 +0.02(+0.63%)
Nov 15, 2005 3.865 3.871 3.753 3.762 2,015,192 -0.10(-2.51%)
Nov 14, 2005 3.847 3.875 3.830 3.859 2,635,748 +0.01(+0.32%)
Nov 11, 2005 3.880 3.880 3.812 3.847 2,102,634 -0.03(-0.83%)
Nov 10, 2005 3.858 3.906 3.796 3.879 2,096,590 +0.03(+0.84%)
Nov 09, 2005 3.834 3.859 3.783 3.847 2,857,375 +0.02(+0.55%)
Nov 08, 2005 3.847 3.871 3.822 3.825 2,934,340 -0.02(-0.55%)
Nov 07, 2005 4.072 3.978 3.819 3.847 4,598,959 -0.23(-5.55%)
Nov 04, 2005 3.940 4.084 3.888 4.072 3,406,606 +0.15(+3.86%)
Nov 03, 2005 3.905 3.995 3.722 3.921 10,029,221 +0.45(+12.86%)
Nov 02, 2005 3.451 3.601 3.446 3.474 4,955,174 +0.02(+0.68%)
Nov 01, 2005 3.356 3.451 3.329 3.451 2,322,246 +0.09(+2.54%)
Oct 31, 2005 3.251 3.375 3.251 3.365 1,969,658 +0.14(+4.47%)
Oct 28, 2005 3.154 3.257 3.154 3.221 1,590,475 +0.07(+2.37%)
Oct 27, 2005 3.270 3.270 3.129 3.147 2,237,625 -0.11(-3.39%)
Oct 26, 2005 3.306 3.363 3.235 3.257 1,484,094 -0.04(-1.09%)
Oct 25, 2005 3.271 3.335 3.247 3.293 2,178,793 +0.02(+0.68%)
Oct 24, 2005 3.199 3.278 3.199 3.271 2,051,056 +0.07(+2.25%)
Oct 21, 2005 3.170 3.203 3.149 3.199 1,890,275 +0.02(+0.70%)
Oct 20, 2005 3.108 3.189 3.102 3.177 2,427,016 +0.09(+2.81%)
Oct 19, 2005 3.071 3.121 2.935 3.090 1,955,555 -0.01(-0.44%)
Oct 18, 2005 3.220 3.253 3.095 3.103 1,832,250 -0.12(-3.73%)
Oct 17, 2005 3.077 3.280 3.077 3.224 3,044,750 +0.15(+4.93%)
Oct 14, 2005 3.124 3.153 3.045 3.072 1,657,366 +0.00(+0.08%)
Oct 13, 2005 3.024 3.077 2.998 3.070 1,824,190 +0.05(+1.52%)
Oct 12, 2005 3.071 3.071 2.978 3.024 2,673,223 -0.05(-1.77%)
Oct 11, 2005 3.145 3.152 3.040 3.078 2,523,725 -0.05(-1.59%)
Oct 10, 2005 3.204 3.244 3.107 3.128 2,580,945 -0.07(-2.13%)
Oct 07, 2005 3.044 3.219 3.044 3.196 3,986,463 +0.17(+5.44%)
Oct 06, 2005 2.854 3.152 2.854 3.031 7,748,479 +0.46(+17.73%)
Oct 05, 2005 2.667 2.667 2.569 2.575 833,317 -0.09(-3.44%)
Oct 04, 2005 2.730 2.773 2.665 2.667 776,097 -0.04(-1.42%)
Oct 03, 2005 2.655 2.710 2.636 2.705 995,709 +0.05(+1.73%)
Sep 30, 2005 2.624 2.690 2.582 2.659 1,006,992 +0.03(+1.04%)
Sep 29, 2005 2.544 2.632 2.515 2.632 1,521,569 +0.09(+3.36%)
Sep 28, 2005 2.562 2.691 2.506 2.546 1,299,942 -0.01(-0.58%)
Sep 27, 2005 2.576 2.597 2.519 2.561 801,483 -0.00(-0.10%)
Sep 26, 2005 2.561 2.606 2.506 2.564 2,135,274 +0.07(+2.89%)
Sep 23, 2005 2.492 2.542 2.457 2.492 1,734,331 +0.02(+1.01%)
Sep 22, 2005 2.488 2.489 2.433 2.467 2,235,208 -0.03(-1.05%)
Sep 21, 2005 2.624 2.624 2.484 2.493 1,953,540 -0.14(-5.46%)
Sep 20, 2005 2.730 2.810 2.629 2.637 2,283,563 -0.09(-3.23%)
Sep 19, 2005 2.799 2.828 2.719 2.725 1,908,409 -0.07(-2.66%)
Sep 16, 2005 2.726 2.803 2.715 2.799 1,287,853 +0.09(+3.30%)
Sep 15, 2005 2.834 2.860 2.704 2.710 594,363 -0.11(-3.75%)
Sep 14, 2005 2.856 2.904 2.804 2.815 1,121,835 -0.04(-1.43%)
Sep 13, 2005 2.710 2.858 2.709 2.856 1,887,455 +0.15(+5.40%)
Sep 12, 2005 2.810 2.810 2.657 2.710 1,354,744 -0.03(-0.95%)
Sep 09, 2005 2.823 2.828 2.725 2.736 1,201,620 -0.08(-2.99%)
Sep 08, 2005 2.808 2.828 2.774 2.820 739,427 +0.02(+0.58%)
Sep 07, 2005 2.809 2.813 2.767 2.804 866,359 +0.00(+0.00%)
Sep 06, 2005 2.668 2.808 2.659 2.804 2,386,720 +0.16(+6.10%)
Sep 02, 2005 2.571 2.645 2.571 2.643 1,231,439 +0.08(+3.05%)
Sep 01, 2005 2.684 2.767 2.564 2.565 2,899,685 -0.12(-4.44%)
Aug 31, 2005 2.684 2.693 2.583 2.684 851,450 +0.06(+2.46%)
Aug 30, 2005 2.688 2.694 2.581 2.619 1,413,173 -0.06(-2.31%)
Aug 29, 2005 2.662 2.684 2.569 2.681 1,391,413 +0.00(+0.05%)
Aug 26, 2005 2.730 2.845 2.657 2.680 537,143 -0.04(-1.55%)
Aug 25, 2005 2.695 2.736 2.695 2.722 560,111 +0.03(+1.01%)
Aug 24, 2005 2.748 2.750 2.674 2.695 922,370 -0.07(-2.43%)
Aug 23, 2005 2.727 2.829 2.727 2.762 1,442,992 +0.05(+1.97%)
Aug 22, 2005 2.751 2.755 2.655 2.709 1,788,730 -0.02(-0.82%)
Aug 19, 2005 2.755 2.802 2.720 2.731 674,148 -0.01(-0.45%)
Aug 18, 2005 2.787 2.787 2.731 2.743 1,494,974 -0.05(-1.73%)
Aug 17, 2005 2.859 2.875 2.779 2.792 2,134,871 -0.06(-2.13%)
Aug 16, 2005 3.029 3.029 2.851 2.853 2,328,291 -0.18(-5.93%)
Aug 15, 2005 3.030 3.096 3.013 3.033 2,791,693 +0.02(+0.66%)
Aug 12, 2005 2.978 3.028 2.967 3.013 1,910,423 +0.06(+2.15%)
Aug 11, 2005 2.818 2.963 2.818 2.949 3,289,346 +0.14(+5.13%)
Aug 10, 2005 2.814 2.849 2.732 2.805 2,190,479 -0.04(-1.40%)
Aug 09, 2005 2.835 2.915 2.823 2.845 1,510,689 +0.03(+0.97%)
Aug 08, 2005 2.860 2.906 2.813 2.818 1,359,983 -0.02(-0.66%)
Aug 05, 2005 2.861 2.901 2.832 2.837 1,509,883 -0.02(-0.87%)
Aug 04, 2005 2.959 2.967 2.843 2.861 2,094,575 -0.10(-3.27%)
Aug 03, 2005 3.051 3.055 2.905 2.958 3,319,165 -0.14(-4.60%)
Aug 02, 2005 2.938 3.185 2.926 3.101 5,504,809 +0.13(+4.43%)
Aug 01, 2005 2.902 3.000 2.873 2.969 1,505,854 +0.07(+2.26%)
Jul 29, 2005 2.792 2.923 2.712 2.904 2,979,874 +0.10(+3.72%)
Jul 28, 2005 2.735 2.823 2.705 2.799 1,483,288 +0.03(+1.21%)
Jul 27, 2005 2.699 2.789 2.699 2.766 2,022,043 +0.12(+4.60%)
Jul 26, 2005 2.596 2.701 2.560 2.644 2,432,254 +0.06(+2.35%)
Jul 25, 2005 2.618 2.668 2.581 2.583 1,329,358 -0.02(-0.86%)
Jul 22, 2005 2.469 2.606 2.464 2.606 1,546,552 +0.13(+5.10%)
Jul 21, 2005 2.475 2.482 2.441 2.479 950,174 -0.01(-0.35%)
Jul 20, 2005 2.444 2.488 2.403 2.488 1,028,751 +0.04(+1.47%)
Jul 19, 2005 2.396 2.461 2.396 2.452 1,640,442 +0.06(+2.33%)
Jul 18, 2005 2.426 2.426 2.370 2.396 1,987,791 -0.02(-0.97%)
Jul 15, 2005 2.411 2.462 2.382 2.420 2,732,458 -0.00(-0.15%)
Jul 14, 2005 2.560 2.621 2.396 2.423 3,989,687 -0.14(-5.33%)
Jul 13, 2005 2.500 2.560 2.477 2.560 1,766,567 +0.06(+2.59%)
Jul 12, 2005 2.488 2.529 2.482 2.495 1,478,049 -0.00(-0.20%)
Jul 11, 2005 2.447 2.515 2.420 2.500 2,438,298 +0.04(+1.82%)
Jul 08, 2005 2.396 2.475 2.396 2.456 3,324,403 +0.06(+2.54%)
Jul 07, 2005 2.131 2.462 2.127 2.395 6,406,226 +0.26(+12.41%)
Jul 06, 2005 2.132 2.144 2.113 2.131 1,452,260 -0.01(-0.41%)
Jul 05, 2005 2.108 2.159 2.106 2.139 639,897 +0.02(+1.17%)
Jul 01, 2005 2.066 2.137 2.045 2.114 642,315 +0.06(+2.78%)
Jun 30, 2005 2.103 2.122 2.057 2.057 808,736 -0.03(-1.66%)
Jun 29, 2005 2.143 2.147 2.054 2.092 2,080,069 -0.05(-2.54%)
Jun 28, 2005 2.066 2.157 2.059 2.147 1,849,577 +0.11(+5.49%)
Jun 27, 2005 1.947 2.068 1.947 2.035 1,594,907 +0.09(+4.73%)
Jun 24, 2005 2.016 2.016 1.905 1.943 2,339,171 -0.08(-4.04%)
Jun 23, 2005 2.143 2.143 1.985 2.025 3,066,913 -0.13(-5.99%)
Jun 22, 2005 2.152 2.188 2.148 2.154 903,834 +0.00(+0.06%)
Jun 21, 2005 2.155 2.163 2.122 2.153 697,520 -0.00(-0.06%)
Jun 20, 2005 2.154 2.170 2.109 2.154 704,773 -0.01(-0.29%)
Jun 17, 2005 2.201 2.202 2.137 2.160 1,459,110 -0.02(-0.85%)
Jun 16, 2005 2.114 2.212 2.113 2.179 2,511,637 +0.08(+3.84%)
Jun 15, 2005 2.072 2.106 2.054 2.098 1,426,471 +0.02(+1.08%)
Jun 14, 2005 1.967 2.112 1.967 2.076 2,690,147 +0.12(+5.89%)
Jun 13, 2005 1.931 1.983 1.931 1.960 1,291,480 +0.01(+0.77%)
Jun 10, 2005 1.957 1.960 1.916 1.946 1,202,023 -0.01(-0.76%)
Jun 09, 2005 1.984 1.985 1.861 1.960 4,118,633 -0.02(-1.13%)
Jun 08, 2005 2.008 2.050 1.982 1.983 1,814,519 -0.02(-1.24%)
Jun 07, 2005 1.985 2.034 1.978 2.008 2,037,355 +0.04(+2.08%)
Jun 06, 2005 2.009 2.009 1.910 1.967 2,346,021 -0.01(-0.50%)
Jun 03, 2005 2.010 2.051 1.947 1.977 2,264,623 -0.04(-2.09%)
Jun 02, 2005 2.062 2.070 1.970 2.019 3,774,104 -0.04(-2.11%)
Jun 01, 2005 2.078 2.129 2.040 2.062 2,514,054 -0.03(-1.31%)
May 31, 2005 2.102 2.109 2.088 2.090 1,947,093 -0.01(-0.53%)
May 27, 2005 2.103 2.134 2.091 2.101 1,357,162 +0.00(+0.24%)
May 26, 2005 2.068 2.101 2.068 2.096 1,222,574 +0.03(+1.56%)
May 25, 2005 2.109 2.133 2.050 2.063 2,287,189 -0.05(-2.18%)
May 24, 2005 2.047 2.114 2.035 2.109 1,615,055 +0.05(+2.53%)
May 23, 2005 2.047 2.072 2.014 2.057 1,391,011 +0.02(+0.91%)
May 20, 2005 2.104 2.104 2.015 2.039 1,329,358 -0.07(-3.30%)
May 19, 2005 2.055 2.123 2.047 2.108 1,533,255 +0.05(+2.53%)
May 18, 2005 1.967 2.077 1.964 2.056 1,415,994 +0.10(+4.87%)
May 17, 2005 1.977 1.998 1.949 1.960 1,183,084 -0.02(-1.25%)
May 16, 2005 1.918 1.993 1.918 1.985 792,618 +0.08(+4.17%)
May 13, 2005 1.954 1.960 1.865 1.906 786,976 -0.05(-2.78%)
May 12, 2005 1.985 2.000 1.954 1.960 860,718 -0.02(-1.25%)
May 11, 2005 1.947 1.985 1.928 1.985 990,470 +0.03(+1.33%)
May 10, 2005 1.936 1.970 1.932 1.959 1,140,774 +0.02(+0.89%)
May 09, 2005 1.958 1.992 1.918 1.942 1,101,284 -0.01(-0.40%)
May 06, 2005 1.956 1.985 1.911 1.950 1,085,568 -0.04(-1.92%)
May 05, 2005 1.861 2.010 1.861 1.988 3,620,577 +0.20(+11.40%)
May 04, 2005 1.778 1.787 1.777 1.784 863,538 +0.01(+0.35%)
May 03, 2005 1.778 1.794 1.767 1.778 828,884 +0.01(+0.70%)
May 02, 2005 1.800 1.800 1.731 1.766 2,038,967 +0.15(+9.29%)
Apr 29, 2005 1.617 1.627 1.552 1.616 481,937 +0.00(+0.15%)
Apr 28, 2005 1.688 1.690 1.594 1.613 669,716 -0.06(-3.85%)
Apr 27, 2005 1.674 1.721 1.650 1.678 549,634 +0.01(+0.37%)
Apr 26, 2005 1.663 1.704 1.644 1.671 377,571 +0.01(+0.52%)
Apr 25, 2005 1.690 1.717 1.658 1.663 391,272 -0.02(-1.25%)
Apr 22, 2005 1.741 1.741 1.673 1.684 616,525 -0.06(-3.55%)
Apr 21, 2005 1.745 1.784 1.733 1.746 660,045 +0.01(+0.79%)
Apr 20, 2005 1.769 1.787 1.724 1.732 477,505 -0.03(-1.90%)
Apr 19, 2005 1.740 1.784 1.740 1.766 505,712 +0.04(+2.08%)
Apr 18, 2005 1.727 1.740 1.659 1.730 573,409 -0.00(-0.07%)
Apr 15, 2005 1.779 1.787 1.710 1.731 670,925 -0.05(-2.72%)
Apr 14, 2005 1.812 1.819 1.763 1.779 359,841 -0.04(-2.25%)
Apr 13, 2005 1.834 1.854 1.812 1.820 176,898 -0.02(-1.28%)
Apr 12, 2005 1.813 1.848 1.795 1.844 286,100 +0.02(+1.36%)
Apr 11, 2005 1.828 1.861 1.808 1.819 299,397 -0.01(-0.47%)
Apr 08, 2005 1.836 1.845 1.807 1.828 554,470 -0.01(-0.47%)
Apr 07, 2005 1.824 1.858 1.815 1.836 2,142,124 +0.12(+6.78%)
Apr 06, 2005 1.727 1.740 1.711 1.720 205,911 -0.00(-0.07%)
Apr 05, 2005 1.762 1.764 1.700 1.721 337,275 -0.04(-2.32%)
Apr 04, 2005 1.737 1.774 1.676 1.762 675,357 +0.02(+1.00%)
Apr 01, 2005 1.707 1.755 1.701 1.745 561,320 +0.04(+2.63%)
Mar 31, 2005 1.758 1.761 1.699 1.700 814,781 -0.06(-3.25%)
Mar 30, 2005 1.717 1.777 1.714 1.757 568,573 +0.03(+1.94%)
Mar 29, 2005 1.773 1.789 1.710 1.724 689,058 -0.05(-2.87%)
Mar 28, 2005 1.774 1.779 1.751 1.774 465,416 +0.01(+0.35%)
Mar 24, 2005 1.769 1.778 1.741 1.768 386,436 -0.01(-0.49%)
Mar 23, 2005 1.808 1.808 1.763 1.777 766,426 -0.04(-2.05%)
Mar 22, 2005 1.824 1.836 1.809 1.814 374,347 -0.00(-0.27%)
Mar 21, 2005 1.834 1.840 1.753 1.819 782,947 -0.01(-0.54%)
Mar 18, 2005 1.885 1.885 1.803 1.829 713,235 -0.05(-2.77%)
Mar 17, 2005 1.900 1.913 1.869 1.881 284,891 -0.02(-1.24%)
Mar 16, 2005 1.884 1.921 1.865 1.905 585,095 +0.01(+0.46%)
Mar 15, 2005 1.917 1.928 1.890 1.896 388,854 -0.02(-1.10%)
Mar 14, 2005 1.903 1.917 1.886 1.917 495,638 +0.04(+2.32%)
Mar 11, 2005 1.900 1.908 1.871 1.874 382,004 -0.03(-1.76%)
Mar 10, 2005 1.874 1.917 1.860 1.907 832,914 +0.05(+2.47%)
Mar 09, 2005 1.830 1.886 1.830 1.861 595,571 +0.02(+1.35%)
Mar 08, 2005 1.882 1.891 1.819 1.836 1,008,200 -0.06(-3.33%)
Mar 07, 2005 1.970 1.970 1.890 1.900 540,769 -0.06(-2.98%)
Mar 04, 2005 1.931 1.987 1.931 1.958 1,285,838 +0.03(+1.41%)
Mar 03, 2005 1.932 1.951 1.880 1.931 1,631,979 -0.02(-0.83%)
Mar 02, 2005 1.876 1.969 1.874 1.947 1,735,943 +0.07(+3.77%)
Mar 01, 2005 1.841 1.887 1.830 1.876 919,953 +0.05(+2.58%)
Feb 28, 2005 1.830 1.855 1.798 1.829 880,060 +0.01(+0.41%)
Feb 25, 2005 1.818 1.828 1.791 1.822 399,331 +0.01(+0.55%)
Feb 24, 2005 1.778 1.820 1.768 1.812 522,233 +0.03(+1.53%)
Feb 23, 2005 1.793 1.830 1.771 1.784 756,352 -0.01(-0.48%)
Feb 22, 2005 1.836 1.861 1.768 1.793 826,869 -0.04(-2.30%)
Feb 18, 2005 1.849 1.861 1.795 1.835 687,446 -0.00(-0.13%)
Feb 17, 2005 1.812 1.861 1.812 1.838 867,971 +0.03(+1.44%)
Feb 16, 2005 1.886 1.898 1.787 1.812 2,063,144 -0.04(-2.34%)
Feb 15, 2005 1.757 1.855 1.752 1.855 2,038,564 +0.10(+5.88%)
Feb 14, 2005 1.706 1.752 1.663 1.752 645,135 +0.03(+1.95%)
Feb 11, 2005 1.712 1.737 1.688 1.719 416,255 +0.01(+0.43%)
Feb 10, 2005 1.724 1.752 1.686 1.711 646,344 -0.01(-0.72%)
Feb 09, 2005 1.762 1.764 1.714 1.724 428,344 -0.03(-1.49%)
Feb 08, 2005 1.793 1.793 1.748 1.750 385,227 -0.05(-2.96%)
Feb 07, 2005 1.750 1.822 1.748 1.803 301,412 +0.05(+2.61%)
Feb 04, 2005 1.782 1.793 1.748 1.757 456,954 -0.02(-1.39%)
Feb 03, 2005 1.762 1.807 1.743 1.782 593,557 +0.01(+0.42%)
Feb 02, 2005 1.786 1.807 1.758 1.774 892,954 -0.02(-1.17%)
Feb 01, 2005 1.764 1.802 1.750 1.795 861,524 +0.03(+1.90%)
Jan 31, 2005 1.719 1.768 1.717 1.762 844,599 +0.06(+3.27%)
Jan 28, 2005 1.725 1.728 1.690 1.706 904,640 -0.02(-1.43%)
Jan 27, 2005 1.685 1.755 1.685 1.731 1,063,003 +0.04(+2.27%)
Jan 26, 2005 1.716 1.716 1.683 1.692 1,556,626 -0.03(-1.73%)
Jan 25, 2005 1.735 1.766 1.712 1.722 642,718 +0.01(+0.36%)
Jan 24, 2005 1.774 1.784 1.700 1.716 1,209,276 -0.06(-3.29%)
Jan 21, 2005 1.757 1.776 1.737 1.774 1,523,987 +0.01(+0.56%)
Jan 20, 2005 1.759 1.773 1.732 1.764 1,192,755 -0.01(-0.35%)
Jan 19, 2005 1.758 1.798 1.743 1.771 1,211,291 +0.01(+0.35%)
Jan 18, 2005 1.705 1.788 1.675 1.764 2,124,797 +0.03(+1.94%)
Jan 14, 2005 1.601 1.731 1.588 1.731 1,913,244 +0.12(+7.72%)
Jan 13, 2005 1.612 1.621 1.576 1.607 738,622 +0.00(+0.08%)
Jan 12, 2005 1.644 1.644 1.581 1.606 920,759 -0.04(-2.41%)
Jan 11, 2005 1.649 1.649 1.617 1.645 827,675 -0.02(-0.97%)
Jan 10, 2005 1.623 1.669 1.613 1.661 976,770 +0.03(+2.14%)
Jan 07, 2005 1.657 1.657 1.588 1.627 757,963 -0.02(-1.06%)
Jan 06, 2005 1.673 1.706 1.623 1.644 1,788,327 -0.02(-0.97%)
Jan 05, 2005 1.669 1.732 1.644 1.660 2,353,677 +0.00(+0.30%)
Jan 04, 2005 1.563 1.686 1.557 1.655 3,701,169 +0.17(+11.35%)
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.