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

GUESS (NY: GES )

27.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 1.758 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%)
Jan 03, 2005 1.555 1.556 1.478 1.487 1,276,570 -0.07(-4.54%)
Dec 31, 2004 1.551 1.570 1.541 1.557 412,226 +0.00(+0.16%)
Dec 30, 2004 1.567 1.586 1.537 1.555 903,028 -0.02(-1.57%)
Dec 29, 2004 1.554 1.582 1.534 1.580 482,743 +0.01(+0.87%)
Dec 28, 2004 1.546 1.581 1.546 1.566 413,434 +0.02(+1.28%)
Dec 27, 2004 1.551 1.568 1.537 1.546 317,933 +0.01(+0.48%)
Dec 23, 2004 1.552 1.570 1.534 1.539 419,479 -0.02(-1.43%)
Dec 22, 2004 1.545 1.585 1.535 1.561 978,784 +0.02(+1.04%)
Dec 21, 2004 1.508 1.580 1.508 1.545 1,357,162 +0.04(+2.64%)
Dec 20, 2004 1.453 1.509 1.453 1.505 934,459 +0.05(+3.59%)
Dec 17, 2004 1.454 1.470 1.437 1.453 1,613,443 -0.00(-0.26%)
Dec 16, 2004 1.453 1.482 1.452 1.457 997,723 -0.00(-0.34%)
Dec 15, 2004 1.483 1.493 1.453 1.462 888,522 -0.02(-1.51%)
Dec 14, 2004 1.483 1.494 1.472 1.484 1,516,733 +0.00(+0.08%)
Dec 13, 2004 1.505 1.539 1.483 1.483 1,223,380 -0.02(-1.65%)
Dec 10, 2004 1.501 1.532 1.491 1.508 1,457,902 +0.02(+1.25%)
Dec 09, 2004 1.501 1.532 1.475 1.489 1,091,210 -0.01(-0.74%)
Dec 08, 2004 1.539 1.546 1.490 1.500 1,277,779 -0.04(-2.58%)
Dec 07, 2004 1.613 1.619 1.526 1.540 1,652,933 -0.05(-3.35%)
Dec 06, 2004 1.632 1.638 1.591 1.593 2,012,775 -0.02(-1.08%)
Dec 03, 2004 1.683 1.700 1.611 1.611 2,266,235 -0.07(-4.28%)
Dec 02, 2004 1.768 1.776 1.681 1.683 2,512,443 -0.18(-9.60%)
Dec 01, 2004 1.799 1.871 1.799 1.861 895,775 +0.06(+3.45%)
Nov 30, 2004 1.818 1.844 1.781 1.799 1,383,354 -0.02(-0.96%)
Nov 29, 2004 1.869 1.891 1.778 1.817 1,848,771 -0.03(-1.48%)
Nov 26, 2004 1.861 1.874 1.828 1.844 351,782 -0.01(-0.80%)
Nov 24, 2004 1.911 1.923 1.850 1.859 1,739,166 -0.08(-3.97%)
Nov 23, 2004 1.898 1.956 1.898 1.936 908,670 +0.06(+2.97%)
Nov 22, 2004 1.917 1.923 1.858 1.880 1,460,319 -0.03(-1.56%)
Nov 19, 2004 1.985 2.006 1.907 1.910 764,008 -0.09(-4.65%)
Nov 18, 2004 2.004 2.016 1.973 2.003 720,891 -0.00(-0.12%)
Nov 17, 2004 1.937 2.005 1.937 2.005 1,050,511 +0.08(+4.19%)
Nov 16, 2004 1.926 1.959 1.911 1.925 843,794 -0.00(-0.06%)
Nov 15, 2004 1.928 1.985 1.921 1.926 951,383 -0.02(-1.08%)
Nov 12, 2004 1.948 1.960 1.932 1.947 1,275,362 +0.01(+0.58%)
Nov 11, 2004 1.979 1.984 1.908 1.936 1,569,118 -0.02(-1.08%)
Nov 10, 2004 1.983 1.989 1.936 1.957 1,416,397 -0.05(-2.35%)
Nov 09, 2004 2.016 2.040 1.980 2.004 1,227,813 -0.01(-0.62%)
Nov 08, 2004 2.061 2.068 2.004 2.016 889,731 -0.01(-0.31%)
Nov 05, 2004 1.964 2.063 1.964 2.023 1,782,686 +0.06(+2.97%)
Nov 04, 2004 1.861 2.006 1.854 1.964 4,019,908 -0.21(-9.49%)
Nov 03, 2004 2.111 2.170 2.111 2.170 849,838 +0.07(+3.43%)
Nov 02, 2004 2.090 2.123 2.061 2.098 838,555 +0.02(+0.77%)
Nov 01, 2004 2.091 2.098 2.036 2.082 1,054,541 +0.01(+0.48%)
Oct 29, 2004 2.129 2.134 1.998 2.072 1,220,559 -0.06(-2.68%)
Oct 28, 2004 2.232 2.276 2.123 2.129 854,270 -0.10(-4.61%)
Oct 27, 2004 2.191 2.246 2.178 2.232 926,400 +0.07(+3.04%)
Oct 26, 2004 2.193 2.193 2.127 2.166 457,357 -0.01(-0.68%)
Oct 25, 2004 2.178 2.189 2.154 2.181 236,133 -0.00(-0.11%)
Oct 22, 2004 2.169 2.210 2.154 2.184 525,860 +0.00(+0.11%)
Oct 21, 2004 2.140 2.186 2.127 2.181 299,397 +0.04(+1.91%)
Oct 20, 2004 2.111 2.152 2.111 2.140 311,486 -0.00(-0.06%)
Oct 19, 2004 2.140 2.204 2.140 2.142 452,118 -0.02(-0.75%)
Oct 18, 2004 2.109 2.178 2.085 2.158 649,971 +0.03(+1.28%)
Oct 15, 2004 2.052 2.169 2.034 2.131 1,492,959 +0.08(+3.81%)
Oct 14, 2004 2.078 2.078 2.035 2.052 588,318 -0.01(-0.36%)
Oct 13, 2004 2.140 2.147 2.023 2.060 1,090,001 -0.07(-3.49%)
Oct 12, 2004 2.175 2.188 2.134 2.134 460,178 -0.05(-2.44%)
Oct 11, 2004 2.209 2.222 2.173 2.188 532,710 -0.02(-0.90%)
Oct 08, 2004 2.165 2.216 2.135 2.207 1,139,968 +0.02(+1.14%)
Oct 07, 2004 2.116 2.184 2.097 2.183 838,555 +0.08(+3.78%)
Oct 06, 2004 2.090 2.124 2.070 2.103 502,488 +0.00(+0.06%)
Oct 05, 2004 2.147 2.147 2.085 2.102 747,890 -0.08(-3.48%)
Oct 04, 2004 2.190 2.220 2.157 2.178 689,461 -0.02(-0.74%)
Oct 01, 2004 2.235 2.266 2.147 2.194 876,030 -0.02(-0.73%)
Sep 30, 2004 2.150 2.274 2.147 2.210 859,912 +0.09(+4.27%)
Sep 29, 2004 2.205 2.209 2.114 2.119 1,325,731 -0.09(-3.94%)
Sep 28, 2004 2.131 2.209 2.091 2.206 558,902 +0.08(+3.92%)
Sep 27, 2004 2.180 2.180 2.118 2.123 393,689 -0.07(-3.17%)
Sep 24, 2004 2.237 2.237 2.168 2.193 525,054 -0.04(-2.00%)
Sep 23, 2004 2.121 2.268 2.085 2.237 1,312,031 +0.12(+5.50%)
Sep 22, 2004 2.134 2.140 2.098 2.121 1,031,572 -0.03(-1.56%)
Sep 21, 2004 2.097 2.170 2.097 2.154 275,220 +0.08(+3.70%)
Sep 20, 2004 2.165 2.166 2.076 2.077 425,926 -0.10(-4.62%)
Sep 17, 2004 2.165 2.193 2.126 2.178 727,742 +0.02(+1.15%)
Sep 16, 2004 2.080 2.205 2.080 2.153 874,418 +0.09(+4.52%)
Sep 15, 2004 2.029 2.075 2.010 2.060 475,893 +0.01(+0.73%)
Sep 14, 2004 2.035 2.086 2.035 2.045 263,131 -0.02(-1.02%)
Sep 13, 2004 2.023 2.091 2.023 2.066 288,920 +0.03(+1.52%)
Sep 10, 2004 1.992 2.035 1.946 2.035 466,625 +0.03(+1.55%)
Sep 09, 2004 2.039 2.046 1.979 2.004 361,856 -0.05(-2.30%)
Sep 08, 2004 2.044 2.104 2.040 2.051 532,710 -0.02(-0.78%)
Sep 07, 2004 1.998 2.077 1.985 2.067 676,566 +0.06(+3.16%)
Sep 03, 2004 1.967 2.010 1.967 2.004 442,044 +0.03(+1.64%)
Sep 02, 2004 1.854 1.975 1.854 1.972 579,050 +0.11(+6.00%)
Sep 01, 2004 1.887 1.948 1.859 1.860 813,169 -0.02(-1.25%)
Aug 31, 2004 1.898 1.898 1.849 1.884 409,002 -0.01(-0.78%)
Aug 30, 2004 1.946 1.951 1.898 1.898 230,491 -0.06(-2.92%)
Aug 27, 2004 1.967 1.973 1.928 1.956 226,865 -0.02(-1.13%)
Aug 26, 2004 1.980 1.985 1.957 1.978 222,432 -0.00(-0.19%)
Aug 25, 2004 1.969 1.992 1.936 1.982 519,815 +0.00(+0.06%)
Aug 24, 2004 1.977 1.999 1.960 1.980 611,690 -0.01(-0.44%)
Aug 23, 2004 2.010 2.035 1.985 1.989 279,249 -0.05(-2.26%)
Aug 20, 2004 2.010 2.041 1.987 2.035 604,034 +0.03(+1.49%)
Aug 19, 2004 2.023 2.024 1.984 2.005 389,257 -0.03(-1.46%)
Aug 18, 2004 1.947 2.039 1.926 2.035 479,520 +0.08(+3.86%)
Aug 17, 2004 1.916 1.972 1.916 1.959 336,066 +0.04(+2.00%)
Aug 16, 2004 1.843 1.929 1.843 1.921 312,695 +0.05(+2.52%)
Aug 13, 2004 1.886 1.910 1.861 1.874 301,009 -0.02(-0.98%)
Aug 12, 2004 1.898 1.912 1.880 1.892 301,412 -0.02(-0.97%)
Aug 11, 2004 1.927 1.929 1.859 1.911 377,168 -0.04(-2.10%)
Aug 10, 2004 1.874 1.972 1.861 1.952 393,287 +0.07(+3.56%)
Aug 09, 2004 1.861 1.902 1.861 1.885 434,388 -0.04(-2.25%)
Aug 06, 2004 1.974 1.983 1.901 1.928 547,619 -0.06(-2.94%)
Aug 05, 2004 1.967 1.987 1.962 1.987 782,544 -0.03(-1.36%)
Aug 04, 2004 2.023 2.029 1.974 2.014 669,313 -0.03(-1.34%)
Aug 03, 2004 2.011 2.047 1.993 2.041 530,695 +0.03(+1.48%)
Aug 02, 2004 1.992 2.035 1.985 2.011 665,283 +0.00(+0.06%)
Jul 30, 2004 1.898 2.056 1.898 2.010 1,185,099 +0.15(+7.86%)
Jul 29, 2004 1.804 1.874 1.793 1.864 500,473 +0.03(+1.76%)
Jul 28, 2004 1.818 1.861 1.778 1.831 318,739 +0.00(+0.07%)
Jul 27, 2004 1.799 1.858 1.762 1.830 417,061 +0.04(+2.01%)
Jul 26, 2004 1.799 1.848 1.751 1.794 307,053 -0.02(-0.96%)
Jul 23, 2004 1.843 1.862 1.802 1.812 311,486 -0.04(-2.21%)
Jul 22, 2004 1.836 1.856 1.818 1.853 579,856 +0.00(+0.20%)
Jul 21, 2004 1.840 1.973 1.819 1.849 923,982 -0.00(-0.20%)
Jul 20, 2004 1.793 1.855 1.778 1.853 365,482 +0.07(+3.82%)
Jul 19, 2004 1.789 1.807 1.712 1.784 604,839 -0.01(-0.83%)
Jul 16, 2004 1.836 1.843 1.795 1.799 752,322 -0.03(-1.69%)
Jul 15, 2004 1.874 1.906 1.824 1.830 517,398 -0.06(-2.96%)
Jul 14, 2004 1.874 1.906 1.836 1.886 733,786 -0.01(-0.65%)
Jul 13, 2004 1.929 1.929 1.889 1.898 438,821 -0.06(-3.16%)
Jul 12, 2004 1.926 1.960 1.898 1.960 370,318 +0.03(+1.54%)
Jul 09, 2004 1.942 1.949 1.907 1.931 251,848 -0.01(-0.45%)
Jul 08, 2004 1.985 1.985 1.929 1.939 564,141 -0.07(-3.70%)
Jul 07, 2004 1.984 2.041 1.978 2.014 556,082 +0.03(+1.56%)
Jul 06, 2004 1.910 2.036 1.910 1.983 1,249,572 -0.07(-3.56%)
Jul 02, 2004 2.047 2.087 2.036 2.056 690,670 +0.03(+1.59%)
Jul 01, 2004 1.992 2.049 1.985 2.024 1,059,779 +0.03(+1.30%)
Jun 30, 2004 1.960 2.019 1.948 1.998 1,116,193 +0.03(+1.51%)
Jun 29, 2004 2.023 2.035 1.949 1.968 573,006 -0.09(-4.17%)
Jun 28, 2004 2.054 2.070 1.998 2.054 790,200 +0.03(+1.53%)
Jun 25, 2004 2.066 2.098 2.023 2.023 1,644,874 -0.02(-0.91%)
Jun 24, 2004 2.075 2.091 2.035 2.041 566,155 -0.03(-1.44%)
Jun 23, 2004 1.999 2.071 1.962 2.071 616,525 +0.09(+4.44%)
Jun 22, 2004 2.046 2.046 1.967 1.983 838,555 -0.06(-3.09%)
Jun 21, 2004 2.028 2.054 2.019 2.046 414,643 +0.02(+0.98%)
Jun 18, 2004 1.994 2.056 1.969 2.026 734,189 +0.04(+1.87%)
Jun 17, 2004 1.969 1.999 1.923 1.989 611,287 +0.05(+2.82%)
Jun 16, 2004 1.979 1.982 1.927 1.934 536,337 -0.04(-1.95%)
Jun 15, 2004 1.877 1.992 1.877 1.973 1,123,043 +0.12(+6.50%)
Jun 14, 2004 1.793 1.867 1.787 1.853 752,725 +0.07(+3.68%)
Jun 10, 2004 1.740 1.843 1.740 1.787 1,047,690 +0.06(+3.45%)
Jun 09, 2004 1.736 1.767 1.715 1.727 756,352 -0.01(-0.50%)
Jun 08, 2004 1.735 1.787 1.725 1.736 1,003,365 +0.01(+0.43%)
Jun 07, 2004 1.720 1.737 1.712 1.728 1,221,768 +0.00(+0.22%)
Jun 04, 2004 1.802 1.802 1.710 1.725 1,688,394 -0.05(-2.59%)
Jun 03, 2004 1.892 1.898 1.764 1.771 988,053 -0.11(-5.81%)
Jun 02, 2004 1.855 1.881 1.849 1.880 610,884 +0.02(+1.34%)
Jun 01, 2004 1.911 1.911 1.849 1.855 487,579 -0.06(-2.92%)
May 28, 2004 1.920 1.936 1.905 1.911 332,037 +0.02(+0.92%)
May 27, 2004 1.862 1.916 1.848 1.893 366,691 +0.03(+1.53%)
May 26, 2004 1.978 1.985 1.858 1.865 880,463 -0.04(-2.21%)
May 25, 2004 1.855 1.907 1.812 1.907 395,301 +0.06(+3.50%)
May 24, 2004 1.833 1.877 1.824 1.843 289,726 +0.03(+1.57%)
May 21, 2004 1.812 1.843 1.793 1.814 197,046 +0.01(+0.83%)
May 20, 2004 1.786 1.855 1.781 1.799 508,935 +0.03(+1.47%)
May 19, 2004 1.759 1.829 1.759 1.773 592,751 +0.01(+0.78%)
May 18, 2004 1.737 1.781 1.737 1.759 274,011 +0.03(+2.01%)
May 17, 2004 1.756 1.779 1.719 1.725 295,368 -0.04(-2.46%)
May 14, 2004 1.843 1.843 1.756 1.768 317,127 -0.02(-1.18%)
May 13, 2004 1.794 1.815 1.762 1.789 271,190 +0.01(+0.42%)
May 12, 2004 1.830 1.830 1.678 1.782 784,156 -0.04(-2.18%)
May 11, 2004 1.762 1.843 1.757 1.822 696,714 +0.08(+4.86%)
May 10, 2004 1.766 1.772 1.725 1.737 1,459,916 -0.09(-4.70%)
May 07, 2004 1.913 1.964 1.781 1.823 398,122 -0.10(-5.35%)
May 06, 2004 1.903 1.983 1.900 1.926 678,581 +0.03(+1.50%)
May 05, 2004 1.887 1.910 1.861 1.897 1,106,522 +0.03(+1.53%)
May 04, 2004 1.928 1.936 1.812 1.869 1,322,508 -0.05(-2.46%)
May 03, 2004 1.912 1.926 1.861 1.916 1,319,687 -0.02(-0.83%)
Apr 30, 2004 2.047 2.060 1.886 1.932 2,138,498 -0.04(-2.26%)
Apr 29, 2004 2.111 2.128 1.963 1.977 563,335 -0.11(-5.40%)
Apr 28, 2004 2.140 2.140 2.078 2.090 265,952 -0.02(-0.94%)
Apr 27, 2004 2.202 2.209 2.090 2.109 678,581 -0.08(-3.68%)
Apr 26, 2004 2.207 2.252 2.189 2.190 926,803 -0.01(-0.68%)
Apr 23, 2004 2.212 2.230 2.184 2.205 892,149 +0.02(+1.08%)
Apr 22, 2004 2.119 2.233 2.065 2.181 653,194 +0.04(+1.74%)
Apr 21, 2004 2.060 2.180 2.060 2.144 965,890 +0.12(+5.69%)
Apr 20, 2004 2.016 2.060 2.004 2.029 686,640 +0.04(+2.25%)
Apr 19, 2004 2.010 2.016 1.944 1.984 1,158,101 -0.07(-3.21%)
Apr 16, 2004 2.041 2.060 2.010 2.050 415,046 +0.01(+0.61%)
Apr 15, 2004 2.070 2.103 2.005 2.037 462,595 -0.00(-0.06%)
Apr 14, 2004 2.060 2.077 1.948 2.039 1,818,952 -0.06(-2.84%)
Apr 13, 2004 2.229 2.230 2.047 2.098 1,245,543 -0.12(-5.53%)
Apr 12, 2004 2.209 2.283 2.209 2.221 914,311 +0.01(+0.62%)
Apr 08, 2004 2.288 2.291 2.196 2.207 405,778 -0.05(-2.20%)
Apr 07, 2004 2.264 2.277 2.221 2.257 982,814 -0.01(-0.33%)
Apr 06, 2004 2.288 2.291 2.262 2.264 1,033,587 -0.02(-1.03%)
Apr 05, 2004 2.430 2.430 2.246 2.288 1,435,739 -0.12(-4.95%)
Apr 02, 2004 2.292 2.420 2.288 2.407 1,384,160 +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.