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

GUESS (NY: GES )

26.23 +0.55 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.760 1.763 1.701 1.702 813,818 -0.06(-3.25%)
Mar 30, 2005 1.719 1.779 1.716 1.759 567,902 +0.03(+1.94%)
Mar 29, 2005 1.775 1.791 1.712 1.726 688,244 -0.05(-2.87%)
Mar 28, 2005 1.776 1.781 1.753 1.776 464,866 +0.01(+0.35%)
Mar 24, 2005 1.772 1.780 1.743 1.770 385,980 -0.01(-0.49%)
Mar 23, 2005 1.810 1.810 1.765 1.779 765,520 -0.04(-2.05%)
Mar 22, 2005 1.826 1.839 1.811 1.816 373,905 -0.00(-0.27%)
Mar 21, 2005 1.836 1.842 1.755 1.821 782,022 -0.01(-0.54%)
Mar 18, 2005 1.887 1.887 1.805 1.831 712,393 -0.05(-2.77%)
Mar 17, 2005 1.902 1.916 1.872 1.883 284,554 -0.02(-1.24%)
Mar 16, 2005 1.886 1.923 1.867 1.907 584,403 +0.01(+0.46%)
Mar 15, 2005 1.919 1.931 1.892 1.898 388,395 -0.02(-1.10%)
Mar 14, 2005 1.906 1.919 1.888 1.919 495,052 +0.04(+2.32%)
Mar 11, 2005 1.902 1.911 1.873 1.876 381,553 -0.03(-1.76%)
Mar 10, 2005 1.876 1.919 1.862 1.909 831,930 +0.05(+2.47%)
Mar 09, 2005 1.832 1.888 1.832 1.863 594,868 +0.02(+1.35%)
Mar 08, 2005 1.885 1.893 1.821 1.839 1,007,010 -0.06(-3.33%)
Mar 07, 2005 1.973 1.973 1.893 1.902 540,130 -0.06(-2.98%)
Mar 04, 2005 1.933 1.989 1.933 1.960 1,284,320 +0.03(+1.41%)
Mar 03, 2005 1.934 1.953 1.882 1.933 1,630,052 -0.02(-0.83%)
Mar 02, 2005 1.878 1.972 1.876 1.949 1,733,892 +0.07(+3.77%)
Mar 01, 2005 1.844 1.890 1.832 1.878 918,866 +0.05(+2.58%)
Feb 28, 2005 1.832 1.857 1.800 1.831 879,020 +0.01(+0.41%)
Feb 25, 2005 1.820 1.830 1.793 1.824 398,859 +0.01(+0.55%)
Feb 24, 2005 1.780 1.822 1.770 1.814 521,616 +0.03(+1.53%)
Feb 23, 2005 1.795 1.832 1.773 1.786 755,458 -0.01(-0.48%)
Feb 22, 2005 1.839 1.863 1.770 1.795 825,893 -0.04(-2.30%)
Feb 18, 2005 1.851 1.863 1.798 1.837 686,634 -0.00(-0.13%)
Feb 17, 2005 1.814 1.863 1.814 1.840 866,946 +0.03(+1.44%)
Feb 16, 2005 1.888 1.901 1.789 1.814 2,060,708 -0.04(-2.34%)
Feb 15, 2005 1.759 1.857 1.754 1.857 2,036,156 +0.10(+5.88%)
Feb 14, 2005 1.708 1.754 1.665 1.754 644,373 +0.03(+1.95%)
Feb 11, 2005 1.714 1.739 1.690 1.721 415,763 +0.01(+0.43%)
Feb 10, 2005 1.726 1.754 1.688 1.713 645,581 -0.01(-0.72%)
Feb 09, 2005 1.764 1.767 1.716 1.726 427,838 -0.03(-1.49%)
Feb 08, 2005 1.795 1.795 1.750 1.752 384,772 -0.05(-2.96%)
Feb 07, 2005 1.752 1.824 1.750 1.805 301,056 +0.05(+2.61%)
Feb 04, 2005 1.784 1.795 1.750 1.759 456,414 -0.02(-1.39%)
Feb 03, 2005 1.764 1.809 1.745 1.784 592,856 +0.01(+0.42%)
Feb 02, 2005 1.788 1.809 1.760 1.776 891,900 -0.02(-1.17%)
Feb 01, 2005 1.767 1.804 1.752 1.798 860,506 +0.03(+1.90%)
Jan 31, 2005 1.721 1.770 1.719 1.764 843,602 +0.06(+3.27%)
Jan 28, 2005 1.727 1.731 1.692 1.708 903,572 -0.02(-1.43%)
Jan 27, 2005 1.687 1.757 1.687 1.733 1,061,747 +0.04(+2.27%)
Jan 26, 2005 1.718 1.718 1.685 1.694 1,554,788 -0.03(-1.73%)
Jan 25, 2005 1.737 1.768 1.714 1.724 641,958 +0.01(+0.36%)
Jan 24, 2005 1.776 1.786 1.702 1.718 1,207,848 -0.06(-3.29%)
Jan 21, 2005 1.759 1.778 1.739 1.776 1,522,187 +0.01(+0.56%)
Jan 20, 2005 1.762 1.775 1.734 1.767 1,191,346 -0.01(-0.35%)
Jan 19, 2005 1.760 1.800 1.745 1.773 1,209,861 +0.01(+0.35%)
Jan 18, 2005 1.707 1.790 1.677 1.767 2,122,288 +0.03(+1.94%)
Jan 14, 2005 1.603 1.733 1.590 1.733 1,910,984 +0.12(+7.72%)
Jan 13, 2005 1.614 1.622 1.578 1.609 737,749 +0.00(+0.08%)
Jan 12, 2005 1.646 1.646 1.583 1.608 919,671 -0.04(-2.41%)
Jan 11, 2005 1.651 1.651 1.619 1.647 826,698 -0.02(-0.97%)
Jan 10, 2005 1.625 1.671 1.615 1.663 975,616 +0.03(+2.14%)
Jan 07, 2005 1.658 1.658 1.590 1.629 757,068 -0.02(-1.06%)
Jan 06, 2005 1.675 1.708 1.625 1.646 1,786,215 -0.02(-0.97%)
Jan 05, 2005 1.671 1.734 1.646 1.662 2,350,897 +0.00(+0.30%)
Jan 04, 2005 1.565 1.688 1.559 1.657 3,696,797 +0.17(+11.35%)
Jan 03, 2005 1.557 1.558 1.480 1.488 1,275,063 -0.07(-4.54%)
Dec 31, 2004 1.553 1.571 1.543 1.559 411,739 +0.00(+0.16%)
Dec 30, 2004 1.569 1.588 1.539 1.557 901,962 -0.02(-1.57%)
Dec 29, 2004 1.555 1.584 1.535 1.581 482,173 +0.01(+0.87%)
Dec 28, 2004 1.548 1.583 1.548 1.568 412,946 +0.02(+1.28%)
Dec 27, 2004 1.553 1.570 1.539 1.548 317,558 +0.01(+0.48%)
Dec 23, 2004 1.554 1.571 1.535 1.540 418,983 -0.02(-1.43%)
Dec 22, 2004 1.547 1.586 1.537 1.563 977,628 +0.02(+1.04%)
Dec 21, 2004 1.509 1.581 1.509 1.547 1,355,559 +0.04(+2.64%)
Dec 20, 2004 1.455 1.511 1.455 1.507 933,355 +0.05(+3.59%)
Dec 17, 2004 1.456 1.472 1.439 1.455 1,611,538 -0.00(-0.26%)
Dec 16, 2004 1.455 1.483 1.453 1.458 996,545 -0.00(-0.34%)
Dec 15, 2004 1.485 1.494 1.455 1.463 887,472 -0.02(-1.50%)
Dec 14, 2004 1.485 1.496 1.473 1.486 1,514,942 +0.00(+0.08%)
Dec 13, 2004 1.507 1.540 1.485 1.485 1,221,935 -0.02(-1.65%)
Dec 10, 2004 1.503 1.534 1.493 1.509 1,456,180 +0.02(+1.25%)
Dec 09, 2004 1.503 1.534 1.477 1.491 1,089,921 -0.01(-0.74%)
Dec 08, 2004 1.540 1.548 1.492 1.502 1,276,270 -0.04(-2.58%)
Dec 07, 2004 1.615 1.621 1.528 1.542 1,650,981 -0.05(-3.35%)
Dec 06, 2004 1.634 1.640 1.593 1.595 2,010,397 -0.02(-1.08%)
Dec 03, 2004 1.685 1.702 1.612 1.612 2,263,559 -0.07(-4.28%)
Dec 02, 2004 1.770 1.778 1.683 1.685 2,509,475 -0.18(-9.60%)
Dec 01, 2004 1.801 1.873 1.801 1.863 894,717 +0.06(+3.45%)
Nov 30, 2004 1.820 1.846 1.783 1.801 1,381,720 -0.02(-0.96%)
Nov 29, 2004 1.871 1.893 1.780 1.819 1,846,587 -0.03(-1.48%)
Nov 26, 2004 1.863 1.876 1.830 1.846 351,366 -0.01(-0.80%)
Nov 24, 2004 1.913 1.926 1.852 1.861 1,737,112 -0.08(-3.97%)
Nov 23, 2004 1.901 1.958 1.901 1.938 907,597 +0.06(+2.97%)
Nov 22, 2004 1.919 1.926 1.860 1.882 1,458,595 -0.03(-1.56%)
Nov 19, 2004 1.988 2.009 1.909 1.912 763,106 -0.09(-4.65%)
Nov 18, 2004 2.006 2.019 1.975 2.005 720,040 -0.00(-0.12%)
Nov 17, 2004 1.939 2.008 1.939 2.008 1,049,270 +0.08(+4.19%)
Nov 16, 2004 1.928 1.962 1.913 1.927 842,797 -0.00(-0.06%)
Nov 15, 2004 1.931 1.988 1.923 1.928 950,260 -0.02(-1.08%)
Nov 12, 2004 1.950 1.963 1.934 1.949 1,273,855 +0.01(+0.58%)
Nov 11, 2004 1.981 1.986 1.911 1.938 1,567,265 -0.02(-1.08%)
Nov 10, 2004 1.985 1.991 1.938 1.959 1,414,724 -0.05(-2.35%)
Nov 09, 2004 2.019 2.042 1.983 2.006 1,226,362 -0.01(-0.62%)
Nov 08, 2004 2.063 2.071 2.006 2.019 888,680 -0.01(-0.31%)
Nov 05, 2004 1.967 2.066 1.967 2.025 1,780,580 +0.06(+2.97%)
Nov 04, 2004 1.863 2.009 1.856 1.967 4,015,161 -0.21(-9.49%)
Nov 03, 2004 2.113 2.173 2.113 2.173 848,834 +0.07(+3.43%)
Nov 02, 2004 2.092 2.126 2.063 2.101 837,565 +0.02(+0.77%)
Nov 01, 2004 2.093 2.101 2.039 2.085 1,053,295 +0.01(+0.48%)
Oct 29, 2004 2.132 2.137 2.000 2.075 1,219,118 -0.06(-2.68%)
Oct 28, 2004 2.235 2.278 2.126 2.132 853,261 -0.10(-4.61%)
Oct 27, 2004 2.194 2.249 2.180 2.235 925,306 +0.07(+3.04%)
Oct 26, 2004 2.195 2.195 2.129 2.169 456,817 -0.01(-0.68%)
Oct 25, 2004 2.180 2.191 2.157 2.184 235,854 -0.00(-0.11%)
Oct 22, 2004 2.172 2.213 2.157 2.186 525,239 +0.00(+0.11%)
Oct 21, 2004 2.143 2.189 2.129 2.184 299,044 +0.04(+1.91%)
Oct 20, 2004 2.113 2.154 2.113 2.143 311,118 -0.00(-0.06%)
Oct 19, 2004 2.143 2.206 2.143 2.144 451,584 -0.02(-0.75%)
Oct 18, 2004 2.112 2.180 2.087 2.160 649,203 +0.03(+1.28%)
Oct 15, 2004 2.055 2.172 2.036 2.133 1,491,196 +0.08(+3.81%)
Oct 14, 2004 2.081 2.081 2.037 2.055 587,623 -0.01(-0.36%)
Oct 13, 2004 2.143 2.149 2.025 2.062 1,088,714 -0.07(-3.49%)
Oct 12, 2004 2.178 2.190 2.137 2.137 459,634 -0.05(-2.44%)
Oct 11, 2004 2.211 2.225 2.175 2.190 532,081 -0.02(-0.90%)
Oct 08, 2004 2.168 2.219 2.138 2.210 1,138,621 +0.02(+1.14%)
Oct 07, 2004 2.118 2.186 2.099 2.185 837,565 +0.08(+3.78%)
Oct 06, 2004 2.092 2.127 2.072 2.106 501,895 +0.00(+0.06%)
Oct 05, 2004 2.149 2.149 2.087 2.104 747,006 -0.08(-3.48%)
Oct 04, 2004 2.193 2.222 2.159 2.180 688,646 -0.02(-0.74%)
Oct 01, 2004 2.237 2.268 2.149 2.196 874,996 -0.02(-0.73%)
Sep 30, 2004 2.153 2.277 2.149 2.213 858,896 +0.09(+4.27%)
Sep 29, 2004 2.208 2.211 2.117 2.122 1,324,166 -0.09(-3.94%)
Sep 28, 2004 2.133 2.211 2.093 2.209 558,242 +0.08(+3.92%)
Sep 27, 2004 2.183 2.183 2.121 2.126 393,224 -0.07(-3.17%)
Sep 24, 2004 2.240 2.240 2.170 2.195 524,434 -0.04(-2.00%)
Sep 23, 2004 2.123 2.271 2.087 2.240 1,310,481 +0.12(+5.50%)
Sep 22, 2004 2.137 2.143 2.101 2.123 1,030,354 -0.03(-1.56%)
Sep 21, 2004 2.099 2.173 2.099 2.157 274,895 +0.08(+3.70%)
Sep 20, 2004 2.168 2.169 2.078 2.080 425,423 -0.10(-4.62%)
Sep 17, 2004 2.168 2.195 2.128 2.180 726,882 +0.02(+1.15%)
Sep 16, 2004 2.082 2.208 2.082 2.155 873,386 +0.09(+4.52%)
Sep 15, 2004 2.031 2.077 2.013 2.062 475,331 +0.01(+0.73%)
Sep 14, 2004 2.037 2.088 2.037 2.047 262,820 -0.02(-1.02%)
Sep 13, 2004 2.025 2.093 2.025 2.068 288,579 +0.03(+1.52%)
Sep 10, 2004 1.994 2.037 1.948 2.037 466,074 +0.03(+1.55%)
Sep 09, 2004 2.041 2.049 1.981 2.006 361,428 -0.05(-2.30%)
Sep 08, 2004 2.046 2.107 2.042 2.054 532,081 -0.02(-0.78%)
Sep 07, 2004 2.000 2.080 1.988 2.070 675,767 +0.06(+3.16%)
Sep 03, 2004 1.969 2.013 1.969 2.006 441,522 +0.03(+1.64%)
Sep 02, 2004 1.856 1.978 1.856 1.974 578,366 +0.11(+6.00%)
Sep 01, 2004 1.890 1.950 1.861 1.862 812,208 -0.02(-1.25%)
Aug 31, 2004 1.901 1.901 1.851 1.886 408,519 -0.01(-0.78%)
Aug 30, 2004 1.948 1.953 1.901 1.901 230,219 -0.06(-2.92%)
Aug 27, 2004 1.969 1.975 1.931 1.958 226,597 -0.02(-1.13%)
Aug 26, 2004 1.983 1.988 1.959 1.980 222,170 -0.00(-0.19%)
Aug 25, 2004 1.972 1.994 1.938 1.984 519,201 +0.00(+0.06%)
Aug 24, 2004 1.979 2.001 1.963 1.983 610,967 -0.01(-0.44%)
Aug 23, 2004 2.013 2.037 1.988 1.991 278,920 -0.05(-2.26%)
Aug 20, 2004 2.013 2.044 1.989 2.037 603,320 +0.03(+1.49%)
Aug 19, 2004 2.025 2.026 1.986 2.008 388,797 -0.03(-1.46%)
Aug 18, 2004 1.949 2.041 1.928 2.037 478,953 +0.08(+3.86%)
Aug 17, 2004 1.918 1.974 1.918 1.962 335,670 +0.04(+2.00%)
Aug 16, 2004 1.845 1.932 1.845 1.923 312,326 +0.05(+2.52%)
Aug 13, 2004 1.888 1.912 1.863 1.876 300,654 -0.02(-0.98%)
Aug 12, 2004 1.901 1.914 1.882 1.894 301,056 -0.02(-0.97%)
Aug 11, 2004 1.929 1.932 1.861 1.913 376,723 -0.04(-2.10%)
Aug 10, 2004 1.876 1.974 1.863 1.954 392,822 +0.07(+3.55%)
Aug 09, 2004 1.863 1.904 1.863 1.887 433,875 -0.04(-2.25%)
Aug 06, 2004 1.976 1.985 1.903 1.931 546,973 -0.06(-2.94%)
Aug 05, 2004 1.969 1.989 1.964 1.989 781,620 -0.03(-1.36%)
Aug 04, 2004 2.025 2.031 1.976 2.016 668,522 -0.03(-1.34%)
Aug 03, 2004 2.014 2.050 1.995 2.044 530,068 +0.03(+1.48%)
Aug 02, 2004 1.994 2.037 1.988 2.014 664,497 +0.00(+0.06%)
Jul 30, 2004 1.901 2.058 1.901 2.013 1,183,699 +0.15(+7.86%)
Jul 29, 2004 1.806 1.876 1.795 1.866 499,882 +0.03(+1.76%)
Jul 28, 2004 1.820 1.863 1.780 1.834 318,363 +0.00(+0.07%)
Jul 27, 2004 1.801 1.860 1.764 1.832 416,568 +0.04(+2.01%)
Jul 26, 2004 1.801 1.850 1.753 1.796 306,691 -0.02(-0.96%)
Jul 23, 2004 1.845 1.865 1.804 1.814 311,118 -0.04(-2.21%)
Jul 22, 2004 1.839 1.858 1.820 1.855 579,171 +0.00(+0.20%)
Jul 21, 2004 1.842 1.975 1.821 1.851 922,891 -0.00(-0.20%)
Jul 20, 2004 1.795 1.857 1.780 1.855 365,051 +0.07(+3.82%)
Jul 19, 2004 1.791 1.809 1.714 1.786 604,125 -0.01(-0.83%)
Jul 16, 2004 1.839 1.845 1.798 1.801 751,434 -0.03(-1.70%)
Jul 15, 2004 1.876 1.908 1.826 1.832 516,786 -0.06(-2.96%)
Jul 14, 2004 1.876 1.908 1.839 1.888 732,919 -0.01(-0.65%)
Jul 13, 2004 1.932 1.932 1.891 1.901 438,302 -0.06(-3.16%)
Jul 12, 2004 1.928 1.963 1.901 1.963 369,881 +0.03(+1.54%)
Jul 09, 2004 1.944 1.952 1.909 1.933 251,551 -0.01(-0.45%)
Jul 08, 2004 1.988 1.988 1.932 1.942 563,474 -0.07(-3.70%)
Jul 07, 2004 1.986 2.044 1.980 2.016 555,425 +0.03(+1.56%)
Jul 06, 2004 1.912 2.039 1.912 1.985 1,248,096 -0.07(-3.56%)
Jul 02, 2004 2.050 2.090 2.039 2.058 689,854 +0.03(+1.59%)
Jul 01, 2004 1.994 2.051 1.988 2.026 1,058,527 +0.03(+1.30%)
Jun 30, 2004 1.963 2.021 1.950 2.000 1,114,875 +0.03(+1.51%)
Jun 29, 2004 2.025 2.037 1.952 1.970 572,329 -0.09(-4.17%)
Jun 28, 2004 2.056 2.072 2.000 2.056 789,267 +0.03(+1.53%)
Jun 25, 2004 2.068 2.101 2.025 2.025 1,642,931 -0.02(-0.91%)
Jun 24, 2004 2.077 2.093 2.037 2.044 565,487 -0.03(-1.44%)
Jun 23, 2004 2.001 2.073 1.964 2.073 615,797 +0.09(+4.44%)
Jun 22, 2004 2.049 2.049 1.970 1.985 837,565 -0.06(-3.09%)
Jun 21, 2004 2.030 2.056 2.021 2.049 414,154 +0.02(+0.98%)
Jun 18, 2004 1.996 2.058 1.972 2.029 733,322 +0.04(+1.87%)
Jun 17, 2004 1.972 2.001 1.926 1.991 610,565 +0.05(+2.82%)
Jun 16, 2004 1.981 1.984 1.929 1.937 535,703 -0.04(-1.95%)
Jun 15, 2004 1.880 1.994 1.880 1.975 1,121,717 +0.12(+6.50%)
Jun 14, 2004 1.795 1.870 1.789 1.855 751,836 +0.07(+3.68%)
Jun 10, 2004 1.742 1.845 1.742 1.789 1,046,453 +0.06(+3.45%)
Jun 09, 2004 1.738 1.769 1.717 1.729 755,458 -0.01(-0.50%)
Jun 08, 2004 1.737 1.789 1.727 1.738 1,002,180 +0.01(+0.43%)
Jun 07, 2004 1.722 1.739 1.714 1.731 1,220,325 +0.00(+0.22%)
Jun 04, 2004 1.804 1.804 1.712 1.727 1,686,399 -0.05(-2.59%)
Jun 03, 2004 1.894 1.901 1.767 1.773 986,886 -0.11(-5.81%)
Jun 02, 2004 1.857 1.883 1.851 1.882 610,162 +0.02(+1.34%)
Jun 01, 2004 1.913 1.913 1.851 1.857 487,003 -0.06(-2.92%)
May 28, 2004 1.922 1.938 1.907 1.913 331,645 +0.02(+0.92%)
May 27, 2004 1.865 1.918 1.850 1.896 366,258 +0.03(+1.53%)
May 26, 2004 1.980 1.988 1.860 1.867 879,423 -0.04(-2.21%)
May 25, 2004 1.857 1.909 1.814 1.909 394,834 +0.06(+3.50%)
May 24, 2004 1.835 1.880 1.826 1.845 289,384 +0.03(+1.57%)
May 21, 2004 1.814 1.845 1.795 1.816 196,813 +0.01(+0.83%)
May 20, 2004 1.788 1.857 1.783 1.801 508,334 +0.03(+1.47%)
May 19, 2004 1.762 1.831 1.762 1.775 592,051 +0.01(+0.78%)
May 18, 2004 1.739 1.783 1.739 1.762 273,687 +0.03(+2.01%)
May 17, 2004 1.758 1.781 1.721 1.727 295,019 -0.04(-2.46%)
May 14, 2004 1.845 1.845 1.758 1.770 316,753 -0.02(-1.18%)
May 13, 2004 1.796 1.817 1.764 1.791 270,870 +0.01(+0.42%)
May 12, 2004 1.832 1.832 1.680 1.784 783,230 -0.04(-2.18%)
May 11, 2004 1.764 1.845 1.759 1.824 695,891 +0.08(+4.86%)
May 10, 2004 1.768 1.774 1.727 1.739 1,458,192 -0.09(-4.70%)
May 07, 2004 1.916 1.967 1.783 1.825 397,652 -0.10(-5.35%)
May 06, 2004 1.906 1.985 1.902 1.928 677,779 +0.03(+1.50%)
May 05, 2004 1.890 1.912 1.863 1.899 1,105,215 +0.03(+1.53%)
May 04, 2004 1.931 1.938 1.814 1.871 1,320,946 -0.05(-2.46%)
May 03, 2004 1.914 1.928 1.863 1.918 1,318,128 -0.02(-0.83%)
Apr 30, 2004 2.050 2.062 1.888 1.934 2,135,972 -0.04(-2.26%)
Apr 29, 2004 2.113 2.131 1.965 1.979 562,669 -0.11(-5.40%)
Apr 28, 2004 2.143 2.143 2.081 2.092 265,638 -0.02(-0.94%)
Apr 27, 2004 2.205 2.211 2.092 2.112 677,779 -0.08(-3.68%)
Apr 26, 2004 2.210 2.255 2.191 2.193 925,708 -0.01(-0.68%)
Apr 23, 2004 2.215 2.232 2.186 2.208 891,095 +0.02(+1.08%)
Apr 22, 2004 2.122 2.236 2.067 2.184 652,423 +0.04(+1.74%)
Apr 21, 2004 2.062 2.183 2.062 2.147 964,749 +0.12(+5.69%)
Apr 20, 2004 2.019 2.062 2.006 2.031 685,829 +0.04(+2.25%)
Apr 19, 2004 2.013 2.019 1.947 1.986 1,156,733 -0.07(-3.21%)
Apr 16, 2004 2.044 2.062 2.013 2.052 414,556 +0.01(+0.61%)
Apr 15, 2004 2.072 2.106 2.008 2.040 462,049 -0.00(-0.06%)
Apr 14, 2004 2.062 2.080 1.950 2.041 1,816,804 -0.06(-2.84%)
Apr 13, 2004 2.231 2.232 2.050 2.101 1,244,072 -0.12(-5.53%)
Apr 12, 2004 2.211 2.286 2.211 2.224 913,231 +0.01(+0.62%)
Apr 08, 2004 2.291 2.293 2.199 2.210 405,299 -0.05(-2.20%)
Apr 07, 2004 2.267 2.280 2.224 2.260 981,653 -0.01(-0.33%)
Apr 06, 2004 2.291 2.293 2.265 2.267 1,032,366 -0.02(-1.03%)
Apr 05, 2004 2.432 2.432 2.249 2.291 1,434,043 -0.12(-4.95%)
Apr 02, 2004 2.295 2.422 2.291 2.410 1,382,525 +0.15(+6.48%)
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.