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

Tyler Technologies (NY: TYL )

469.00 +4.54 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2005 6.500 6.550 6.490 6.510 126,900 +0.00(+0.00%)
May 27, 2005 6.430 6.650 6.410 6.510 135,500 +0.11(+1.72%)
May 26, 2005 6.250 6.430 6.210 6.400 157,900 +0.12(+1.91%)
May 25, 2005 6.150 6.400 6.040 6.280 167,900 +0.08(+1.29%)
May 24, 2005 6.260 6.320 6.140 6.200 167,900 -0.04(-0.64%)
May 23, 2005 6.140 6.320 6.140 6.240 179,800 +0.03(+0.48%)
May 20, 2005 6.150 6.220 6.070 6.210 38,100 +0.07(+1.14%)
May 19, 2005 6.110 6.250 5.980 6.140 131,000 +0.02(+0.33%)
May 18, 2005 6.000 6.320 6.000 6.120 137,400 +0.12(+2.00%)
May 17, 2005 6.010 6.100 5.950 6.000 141,900 -0.01(-0.17%)
May 16, 2005 5.760 6.150 5.700 6.010 399,300 +0.26(+4.52%)
May 13, 2005 5.750 5.800 5.710 5.750 127,000 +0.02(+0.35%)
May 12, 2005 5.700 5.840 5.580 5.730 163,800 +0.04(+0.70%)
May 11, 2005 5.760 5.810 5.690 5.690 153,400 -0.05(-0.87%)
May 10, 2005 5.770 5.790 5.710 5.740 172,000 -0.03(-0.52%)
May 09, 2005 5.860 5.890 5.750 5.770 200,400 -0.13(-2.20%)
May 06, 2005 5.900 6.090 5.870 5.900 45,600 +0.10(+1.72%)
May 05, 2005 5.730 5.830 5.730 5.800 149,200 +0.03(+0.52%)
May 04, 2005 5.860 5.990 5.750 5.770 134,700 -0.04(-0.69%)
May 03, 2005 5.750 5.990 5.720 5.810 240,000 +0.06(+1.04%)
May 02, 2005 5.750 5.760 5.700 5.750 333,900 -0.03(-0.52%)
Apr 29, 2005 5.900 5.900 5.710 5.780 494,000 -0.12(-2.03%)
Apr 28, 2005 6.250 6.260 5.250 5.900 1,414,100 -1.25(-17.48%)
Apr 27, 2005 6.970 7.300 6.870 7.150 102,400 +0.18(+2.58%)
Apr 26, 2005 7.240 7.350 6.910 6.970 100,300 -0.21(-2.92%)
Apr 25, 2005 7.030 7.380 6.980 7.180 82,600 +0.25(+3.61%)
Apr 22, 2005 7.050 7.250 6.860 6.930 172,000 -0.12(-1.70%)
Apr 21, 2005 6.950 7.100 6.930 7.050 149,300 +0.14(+2.03%)
Apr 20, 2005 7.000 7.000 6.850 6.910 209,500 -0.09(-1.29%)
Apr 19, 2005 6.800 7.070 6.800 7.000 164,700 +0.04(+0.57%)
Apr 18, 2005 7.070 7.130 6.900 6.960 130,100 -0.24(-3.33%)
Apr 15, 2005 7.510 7.510 7.100 7.200 103,000 -0.30(-4.00%)
Apr 14, 2005 7.500 7.540 7.430 7.500 276,500 +0.00(+0.00%)
Apr 13, 2005 7.520 7.580 7.450 7.500 95,200 -0.02(-0.27%)
Apr 12, 2005 7.490 7.650 7.450 7.520 91,100 +0.02(+0.27%)
Apr 11, 2005 7.500 7.590 7.490 7.500 66,000 +0.00(+0.00%)
Apr 08, 2005 7.680 7.800 7.500 7.500 63,900 -0.18(-2.34%)
Apr 07, 2005 7.600 7.800 7.500 7.680 42,800 +0.05(+0.66%)
Apr 06, 2005 7.590 7.800 7.570 7.630 104,800 +0.03(+0.39%)
Apr 05, 2005 7.580 7.900 7.530 7.600 86,100 +0.02(+0.26%)
Apr 04, 2005 7.410 7.610 7.360 7.580 150,400 +0.13(+1.74%)
Apr 01, 2005 7.650 7.650 7.450 7.450 149,600 -0.16(-2.10%)
Mar 31, 2005 7.500 7.610 7.350 7.610 194,400 +0.07(+0.93%)
Mar 30, 2005 7.510 7.680 7.500 7.540 134,700 +0.03(+0.40%)
Mar 29, 2005 7.430 7.600 7.410 7.510 161,900 +0.07(+0.94%)
Mar 28, 2005 7.400 7.460 7.310 7.440 96,500 +0.14(+1.92%)
Mar 24, 2005 7.260 7.430 7.260 7.300 99,800 +0.01(+0.14%)
Mar 23, 2005 7.250 7.450 7.240 7.290 160,800 +0.01(+0.14%)
Mar 22, 2005 7.400 7.470 7.150 7.280 131,900 -0.18(-2.41%)
Mar 21, 2005 7.100 7.460 7.100 7.460 128,900 +0.35(+4.92%)
Mar 18, 2005 7.230 7.230 7.040 7.110 193,400 -0.02(-0.28%)
Mar 17, 2005 7.010 7.200 6.990 7.130 137,600 +0.11(+1.57%)
Mar 16, 2005 7.170 7.200 7.020 7.020 231,100 -0.14(-1.96%)
Mar 15, 2005 7.110 7.200 7.110 7.160 402,700 +0.01(+0.14%)
Mar 14, 2005 7.000 7.150 7.000 7.150 228,400 +0.11(+1.56%)
Mar 11, 2005 6.970 7.060 6.950 7.040 257,600 +0.06(+0.86%)
Mar 10, 2005 6.760 7.150 6.760 6.980 212,100 +0.21(+3.10%)
Mar 09, 2005 6.900 7.000 6.650 6.770 223,700 -0.16(-2.31%)
Mar 08, 2005 6.970 7.050 6.930 6.930 88,100 -0.06(-0.86%)
Mar 07, 2005 7.170 7.170 6.950 6.990 196,100 -0.18(-2.51%)
Mar 04, 2005 7.080 7.170 7.060 7.170 176,800 +0.09(+1.27%)
Mar 03, 2005 7.120 7.150 7.020 7.080 169,500 +0.06(+0.85%)
Mar 02, 2005 7.140 7.270 7.020 7.020 201,300 -0.14(-1.96%)
Mar 01, 2005 7.140 7.240 7.100 7.160 89,100 +0.12(+1.70%)
Feb 28, 2005 7.110 7.140 7.040 7.040 141,500 -0.10(-1.40%)
Feb 25, 2005 7.180 7.180 7.100 7.140 154,900 -0.01(-0.14%)
Feb 24, 2005 7.000 7.150 6.970 7.150 84,400 +0.15(+2.14%)
Feb 23, 2005 7.020 7.100 7.000 7.000 87,300 -0.05(-0.71%)
Feb 22, 2005 7.260 7.260 7.030 7.050 214,100 -0.23(-3.16%)
Feb 18, 2005 7.200 7.400 7.190 7.280 189,300 +0.09(+1.25%)
Feb 17, 2005 7.090 7.250 7.030 7.190 110,800 +0.10(+1.41%)
Feb 16, 2005 7.150 7.150 7.010 7.090 580,900 -0.06(-0.84%)
Feb 15, 2005 7.180 7.200 7.050 7.150 279,600 +0.01(+0.14%)
Feb 14, 2005 6.550 7.180 6.550 7.140 341,000 +0.56(+8.51%)
Feb 11, 2005 6.620 6.670 6.500 6.580 160,900 -0.04(-0.60%)
Feb 10, 2005 6.650 6.700 6.460 6.620 999,900 -0.02(-0.30%)
Feb 09, 2005 6.840 6.900 6.610 6.640 343,500 -0.10(-1.48%)
Feb 08, 2005 6.650 6.740 6.500 6.740 114,200 +0.13(+1.97%)
Feb 07, 2005 6.570 6.700 6.500 6.610 78,200 -0.01(-0.15%)
Feb 04, 2005 6.570 6.650 6.490 6.620 403,300 +0.05(+0.76%)
Feb 03, 2005 6.660 6.900 6.290 6.570 1,081,200 -0.56(-7.85%)
Feb 02, 2005 7.200 7.360 7.070 7.130 125,300 -0.16(-2.19%)
Feb 01, 2005 7.680 7.680 7.200 7.290 109,700 -0.36(-4.71%)
Jan 31, 2005 7.240 7.650 7.200 7.650 97,500 +0.50(+6.99%)
Jan 28, 2005 7.350 7.600 7.100 7.150 110,300 -0.10(-1.38%)
Jan 27, 2005 7.250 7.430 7.240 7.250 61,000 -0.10(-1.36%)
Jan 26, 2005 7.360 7.450 7.250 7.350 63,200 +0.09(+1.24%)
Jan 25, 2005 7.790 7.790 7.210 7.260 58,000 -0.09(-1.22%)
Jan 24, 2005 7.370 7.400 7.210 7.350 75,300 -0.07(-0.94%)
Jan 21, 2005 7.220 7.640 7.210 7.420 79,800 +0.20(+2.77%)
Jan 20, 2005 7.500 7.550 7.200 7.220 153,200 -0.37(-4.87%)
Jan 19, 2005 7.800 7.910 7.500 7.590 88,400 -0.28(-3.56%)
Jan 18, 2005 7.850 7.990 7.720 7.870 79,600 +0.12(+1.55%)
Jan 14, 2005 7.750 7.900 7.710 7.750 42,700 +0.06(+0.78%)
Jan 13, 2005 7.760 7.910 7.610 7.690 81,600 -0.07(-0.90%)
Jan 12, 2005 7.880 7.880 7.700 7.760 103,000 -0.06(-0.77%)
Jan 11, 2005 7.820 8.000 7.760 7.820 276,900 -0.06(-0.76%)
Jan 10, 2005 7.760 8.030 7.730 7.880 155,900 +0.11(+1.42%)
Jan 07, 2005 7.850 7.900 7.710 7.770 119,000 -0.06(-0.77%)
Jan 06, 2005 7.920 8.050 7.800 7.830 52,800 -0.03(-0.38%)
Jan 05, 2005 8.120 8.140 7.850 7.860 117,200 -0.16(-2.00%)
Jan 04, 2005 8.200 8.300 7.990 8.020 136,500 -0.17(-2.08%)
Jan 03, 2005 8.380 8.450 8.120 8.190 150,300 -0.17(-2.03%)
Dec 31, 2004 8.390 8.460 8.280 8.360 151,900 +0.01(+0.12%)
Dec 30, 2004 8.490 8.500 8.320 8.350 64,500 +0.06(+0.72%)
Dec 29, 2004 8.270 8.400 8.210 8.290 67,800 -0.06(-0.72%)
Dec 28, 2004 8.210 8.380 8.140 8.350 106,800 +0.14(+1.71%)
Dec 27, 2004 8.320 8.420 8.060 8.210 100,300 -0.14(-1.68%)
Dec 23, 2004 8.220 8.350 8.200 8.350 44,000 +0.11(+1.33%)
Dec 22, 2004 8.230 8.380 8.120 8.240 79,400 +0.00(+0.00%)
Dec 21, 2004 8.030 8.320 8.030 8.240 115,800 +0.21(+2.62%)
Dec 20, 2004 8.400 8.450 8.020 8.030 139,500 -0.13(-1.59%)
Dec 17, 2004 8.080 8.300 8.050 8.160 166,400 +0.15(+1.87%)
Dec 16, 2004 8.060 8.190 8.000 8.010 119,500 -0.02(-0.25%)
Dec 15, 2004 7.850 8.070 7.750 8.030 185,200 +0.23(+2.95%)
Dec 14, 2004 8.030 8.090 7.720 7.800 166,700 -0.23(-2.86%)
Dec 13, 2004 7.820 8.060 7.780 8.030 82,300 +0.20(+2.55%)
Dec 10, 2004 7.700 7.940 7.630 7.830 71,500 +0.12(+1.56%)
Dec 09, 2004 7.870 7.890 7.670 7.710 108,300 -0.16(-2.03%)
Dec 08, 2004 7.790 7.910 7.780 7.870 82,500 +0.17(+2.21%)
Dec 07, 2004 7.670 7.910 7.600 7.700 160,300 +0.01(+0.13%)
Dec 06, 2004 7.810 7.900 7.670 7.690 217,200 -0.16(-2.04%)
Dec 03, 2004 7.850 7.990 7.800 7.850 95,300 -0.02(-0.25%)
Dec 02, 2004 7.900 8.070 7.860 7.870 120,600 -0.05(-0.63%)
Dec 01, 2004 7.750 8.120 7.750 7.920 201,900 +0.08(+1.02%)
Nov 30, 2004 8.000 8.060 7.820 7.840 100,800 -0.17(-2.12%)
Nov 29, 2004 8.050 8.200 7.980 8.010 139,300 +0.01(+0.12%)
Nov 26, 2004 8.050 8.110 8.000 8.000 72,000 -0.05(-0.62%)
Nov 24, 2004 8.100 8.120 8.000 8.050 55,400 -0.08(-0.98%)
Nov 23, 2004 8.110 8.190 8.000 8.130 138,900 +0.02(+0.25%)
Nov 22, 2004 8.040 8.180 8.040 8.110 145,100 +0.05(+0.62%)
Nov 19, 2004 8.070 8.150 8.000 8.060 119,400 -0.07(-0.86%)
Nov 18, 2004 8.090 8.150 8.010 8.130 97,800 -0.01(-0.12%)
Nov 17, 2004 8.070 8.250 8.040 8.140 127,200 +0.08(+0.99%)
Nov 16, 2004 8.080 8.190 7.770 8.060 350,300 -0.12(-1.47%)
Nov 15, 2004 8.080 8.290 8.000 8.180 169,100 +0.18(+2.25%)
Nov 12, 2004 8.070 8.160 7.890 8.000 329,400 -0.10(-1.23%)
Nov 11, 2004 8.150 8.310 8.030 8.100 283,100 -0.07(-0.86%)
Nov 10, 2004 8.210 8.450 8.170 8.170 354,400 -0.03(-0.37%)
Nov 09, 2004 8.000 8.300 8.000 8.200 499,900 +0.20(+2.50%)
Nov 08, 2004 8.140 8.150 7.960 8.000 349,500 -0.11(-1.36%)
Nov 05, 2004 8.070 8.160 8.010 8.110 217,300 +0.12(+1.50%)
Nov 04, 2004 8.060 8.240 7.950 7.990 251,500 -0.17(-2.08%)
Nov 03, 2004 8.180 8.360 8.110 8.160 344,000 +0.16(+2.00%)
Nov 02, 2004 8.310 8.450 7.990 8.000 479,900 -0.21(-2.56%)
Nov 01, 2004 8.650 8.700 8.110 8.210 238,200 -0.51(-5.85%)
Oct 29, 2004 8.740 8.960 8.600 8.720 93,900 -0.02(-0.23%)
Oct 28, 2004 9.250 9.250 8.600 8.740 554,300 -0.75(-7.90%)
Oct 27, 2004 9.540 9.590 9.400 9.490 239,400 -0.04(-0.42%)
Oct 26, 2004 9.440 9.540 9.400 9.530 133,800 +0.09(+0.95%)
Oct 25, 2004 9.400 9.550 9.330 9.440 156,000 -0.03(-0.32%)
Oct 22, 2004 9.550 9.660 9.440 9.470 95,800 -0.13(-1.35%)
Oct 21, 2004 9.510 9.640 9.450 9.600 48,100 +0.01(+0.10%)
Oct 20, 2004 9.550 9.620 9.490 9.590 37,200 +0.04(+0.42%)
Oct 19, 2004 9.470 9.670 9.470 9.550 77,400 +0.11(+1.17%)
Oct 18, 2004 9.540 9.600 9.390 9.440 132,400 -0.15(-1.56%)
Oct 15, 2004 9.480 9.690 9.480 9.590 80,900 +0.09(+0.95%)
Oct 14, 2004 9.630 9.630 9.460 9.500 52,200 -0.05(-0.52%)
Oct 13, 2004 9.660 9.690 9.460 9.550 83,100 -0.01(-0.10%)
Oct 12, 2004 9.510 9.610 9.510 9.560 65,800 -0.05(-0.52%)
Oct 11, 2004 9.500 9.640 9.490 9.610 40,400 +0.06(+0.63%)
Oct 08, 2004 9.500 9.700 9.450 9.550 74,900 -0.01(-0.10%)
Oct 07, 2004 9.890 9.890 9.510 9.560 110,800 -0.33(-3.34%)
Oct 06, 2004 9.560 9.990 9.530 9.890 218,000 +0.34(+3.56%)
Oct 05, 2004 9.150 9.640 9.130 9.550 281,600 +0.32(+3.47%)
Oct 04, 2004 9.000 9.240 8.980 9.230 153,900 +0.24(+2.67%)
Oct 01, 2004 8.850 9.050 8.790 8.990 166,700 +0.15(+1.70%)
Sep 30, 2004 8.720 8.850 8.600 8.840 84,400 +0.07(+0.80%)
Sep 29, 2004 8.660 8.800 8.600 8.770 55,600 +0.11(+1.27%)
Sep 28, 2004 8.500 8.710 8.500 8.660 59,100 +0.17(+2.00%)
Sep 27, 2004 8.450 8.640 8.450 8.490 56,500 +0.14(+1.68%)
Sep 24, 2004 8.490 8.570 8.340 8.350 57,800 -0.12(-1.42%)
Sep 23, 2004 8.430 8.620 8.420 8.470 64,400 +0.05(+0.59%)
Sep 22, 2004 8.700 8.760 8.340 8.420 166,900 -0.36(-4.10%)
Sep 21, 2004 8.720 8.860 8.620 8.780 59,900 +0.06(+0.69%)
Sep 20, 2004 8.620 8.880 8.590 8.720 62,900 +0.10(+1.16%)
Sep 17, 2004 8.930 8.930 8.600 8.620 165,300 -0.27(-3.04%)
Sep 16, 2004 8.760 9.090 8.760 8.890 127,700 +0.14(+1.60%)
Sep 15, 2004 8.730 8.890 8.680 8.750 157,400 +0.07(+0.81%)
Sep 14, 2004 8.850 8.850 8.580 8.680 292,700 -0.24(-2.69%)
Sep 13, 2004 9.010 9.200 8.850 8.920 107,000 -0.09(-1.00%)
Sep 10, 2004 9.180 9.220 8.930 9.010 101,800 -0.26(-2.80%)
Sep 09, 2004 9.260 9.350 9.170 9.270 131,700 +0.05(+0.54%)
Sep 08, 2004 9.100 9.360 9.100 9.220 65,400 +0.13(+1.43%)
Sep 07, 2004 9.080 9.320 9.000 9.090 264,100 +0.04(+0.44%)
Sep 03, 2004 9.100 9.230 8.970 9.050 31,200 -0.15(-1.63%)
Sep 02, 2004 8.970 9.220 8.920 9.200 73,800 +0.17(+1.88%)
Sep 01, 2004 9.040 9.230 8.900 9.030 69,600 -0.07(-0.77%)
Aug 31, 2004 8.990 9.170 8.990 9.100 67,900 +0.11(+1.22%)
Aug 30, 2004 9.060 9.120 8.990 8.990 51,600 -0.05(-0.55%)
Aug 27, 2004 9.130 9.220 8.990 9.040 51,000 -0.05(-0.55%)
Aug 26, 2004 9.140 9.200 9.000 9.090 60,700 -0.04(-0.44%)
Aug 25, 2004 8.960 9.170 8.870 9.130 36,900 +0.10(+1.11%)
Aug 24, 2004 9.120 9.180 8.990 9.030 45,300 -0.01(-0.11%)
Aug 23, 2004 9.000 9.130 8.860 9.040 79,100 -0.06(-0.66%)
Aug 20, 2004 8.880 9.150 8.880 9.100 100,300 +0.20(+2.25%)
Aug 19, 2004 8.840 9.060 8.810 8.900 94,100 -0.04(-0.45%)
Aug 18, 2004 8.520 8.980 8.480 8.940 114,000 +0.32(+3.71%)
Aug 17, 2004 8.650 8.650 8.520 8.620 63,500 -0.04(-0.46%)
Aug 16, 2004 8.650 8.730 8.530 8.660 63,600 -0.04(-0.46%)
Aug 13, 2004 8.600 8.800 8.600 8.700 63,000 +0.20(+2.35%)
Aug 12, 2004 8.890 8.890 8.400 8.500 181,200 -0.49(-5.45%)
Aug 11, 2004 8.990 9.000 8.750 8.990 102,300 +0.00(+0.00%)
Aug 10, 2004 8.570 9.060 8.570 8.990 85,200 +0.46(+5.39%)
Aug 09, 2004 8.830 8.900 8.500 8.530 102,900 -0.17(-1.95%)
Aug 06, 2004 9.040 9.170 8.600 8.700 114,100 -0.34(-3.76%)
Aug 05, 2004 9.210 9.350 9.040 9.040 192,000 -0.17(-1.85%)
Aug 04, 2004 9.100 9.350 9.040 9.210 138,400 +0.04(+0.44%)
Aug 03, 2004 9.220 9.350 9.080 9.170 132,200 -0.08(-0.86%)
Aug 02, 2004 9.200 9.340 9.000 9.250 196,600 +0.05(+0.54%)
Jul 30, 2004 9.300 9.360 9.040 9.200 152,600 -0.01(-0.11%)
Jul 29, 2004 8.850 9.470 8.790 9.210 260,800 +0.58(+6.72%)
Jul 28, 2004 8.510 8.850 8.380 8.630 71,700 +0.03(+0.35%)
Jul 27, 2004 8.420 8.660 8.360 8.600 129,400 +0.09(+1.06%)
Jul 26, 2004 8.550 8.680 8.360 8.510 118,400 +0.00(+0.00%)
Jul 23, 2004 8.510 8.750 8.330 8.510 133,000 -0.10(-1.16%)
Jul 22, 2004 8.410 8.680 8.300 8.610 184,500 +0.08(+0.94%)
Jul 21, 2004 8.840 8.840 8.420 8.530 194,100 -0.21(-2.40%)
Jul 20, 2004 8.510 8.870 8.440 8.740 178,100 +0.25(+2.94%)
Jul 19, 2004 8.380 8.600 8.300 8.490 285,200 +0.26(+3.16%)
Jul 16, 2004 8.150 8.330 8.150 8.230 248,200 +0.26(+3.26%)
Jul 15, 2004 8.000 8.150 7.970 7.970 215,200 -0.07(-0.87%)
Jul 14, 2004 8.120 8.330 8.000 8.040 142,200 -0.13(-1.59%)
Jul 13, 2004 8.290 8.390 8.150 8.170 169,300 -0.12(-1.45%)
Jul 12, 2004 8.360 8.400 8.150 8.290 200,000 -0.13(-1.54%)
Jul 09, 2004 8.420 8.650 8.100 8.420 221,200 +0.07(+0.84%)
Jul 08, 2004 8.820 8.820 8.330 8.350 258,600 -0.54(-6.07%)
Jul 07, 2004 8.970 9.070 8.880 8.890 95,700 -0.13(-1.44%)
Jul 06, 2004 9.170 9.240 8.910 9.020 141,300 -0.19(-2.06%)
Jul 02, 2004 9.300 9.300 9.100 9.210 196,700 -0.14(-1.50%)
Jul 01, 2004 9.450 9.450 9.300 9.350 78,100 -0.11(-1.16%)
Jun 30, 2004 9.280 9.540 9.260 9.460 164,600 +0.20(+2.16%)
Jun 29, 2004 9.770 10.05 9.000 9.260 1,117,500 -0.56(-5.70%)
Jun 28, 2004 10.00 10.00 9.550 9.820 285,500 -0.28(-2.77%)
Jun 25, 2004 8.790 10.10 8.750 10.10 530,900 +1.41(+16.23%)
Jun 24, 2004 8.900 9.140 8.690 8.690 215,800 -0.26(-2.91%)
Jun 23, 2004 8.800 9.000 8.650 8.950 102,000 +0.10(+1.13%)
Jun 22, 2004 8.920 8.950 8.520 8.850 134,600 -0.15(-1.67%)
Jun 21, 2004 8.820 9.010 8.780 9.000 242,300 +0.15(+1.69%)
Jun 18, 2004 8.730 8.850 8.680 8.850 247,500 +0.19(+2.19%)
Jun 17, 2004 8.510 8.660 8.260 8.660 99,800 +0.17(+2.00%)
Jun 16, 2004 8.500 8.800 8.430 8.490 110,600 +0.01(+0.12%)
Jun 15, 2004 8.230 8.570 8.230 8.480 145,200 +0.27(+3.29%)
Jun 14, 2004 8.740 8.780 8.170 8.210 219,500 -0.53(-6.06%)
Jun 10, 2004 8.710 8.820 8.550 8.740 174,100 +0.11(+1.27%)
Jun 09, 2004 9.020 9.020 8.600 8.630 100,000 -0.32(-3.58%)
Jun 08, 2004 9.020 9.020 8.820 8.950 61,100 -0.04(-0.44%)
Jun 07, 2004 8.970 9.010 8.900 8.990 116,600 +0.10(+1.12%)
Jun 04, 2004 8.950 8.980 8.860 8.890 57,700 +0.03(+0.34%)
Jun 03, 2004 8.980 8.980 8.850 8.860 90,200 -0.14(-1.56%)
Jun 02, 2004 9.050 9.090 8.950 9.000 101,000 -0.01(-0.11%)
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.