Amarin Corp ADR (NQ: AMRN )

4.535 USD -0.045 (-0.98%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.010 3.040 2.100 2.680 582,406 -0.36(-11.84%)
Feb 25, 2005 3.000 3.120 3.000 3.040 30,200 -0.07(-2.25%)
Feb 24, 2005 3.160 3.160 3.010 3.110 37,550 +0.07(+2.30%)
Feb 23, 2005 3.010 3.120 2.960 3.040 58,790 +0.04(+1.33%)
Feb 22, 2005 2.870 3.070 2.870 3.000 58,948 +0.08(+2.74%)
Feb 18, 2005 3.000 3.000 2.920 2.920 40,722 -0.02(-0.68%)
Feb 17, 2005 3.000 3.000 2.750 2.940 37,064 +0.03(+1.03%)
Feb 16, 2005 3.020 3.090 2.220 2.910 223,358 -0.19(-6.13%)
Feb 15, 2005 3.130 3.290 3.050 3.100 66,026 -0.03(-0.96%)
Feb 14, 2005 3.120 3.300 3.120 3.130 43,831 -0.07(-2.19%)
Feb 11, 2005 3.220 3.250 3.150 3.200 42,315 +0.05(+1.56%)
Feb 10, 2005 3.110 3.300 3.110 3.151 63,630 -0.04(-1.22%)
Feb 09, 2005 3.150 3.350 3.100 3.190 67,605 -0.03(-0.93%)
Feb 08, 2005 3.220 3.270 3.200 3.220 36,200 -0.03(-0.92%)
Feb 07, 2005 3.200 3.300 3.200 3.250 56,313 -0.06(-1.81%)
Feb 04, 2005 3.330 3.350 3.250 3.310 74,479 -0.04(-1.19%)
Feb 03, 2005 3.200 3.410 3.200 3.350 135,587 +0.15(+4.69%)
Feb 02, 2005 3.180 3.300 3.100 3.200 43,873 +0.00(+0.00%)
Feb 01, 2005 3.300 3.310 3.200 3.200 60,167 -0.05(-1.54%)
Jan 31, 2005 3.200 3.279 3.200 3.250 97,440 -0.02(-0.61%)
Jan 28, 2005 3.330 3.330 3.260 3.270 77,000 -0.06(-1.80%)
Jan 27, 2005 3.420 3.450 3.100 3.330 114,104 +0.08(+2.46%)
Jan 26, 2005 3.270 3.270 3.160 3.250 83,600 +0.05(+1.56%)
Jan 25, 2005 3.120 3.300 3.120 3.200 91,404 +0.04(+1.27%)
Jan 24, 2005 3.140 3.230 3.020 3.160 101,415 +0.14(+4.64%)
Jan 21, 2005 3.140 3.200 3.020 3.020 26,857 -0.10(-3.21%)
Jan 20, 2005 3.000 3.300 2.990 3.120 37,089 +0.02(+0.65%)
Jan 19, 2005 3.210 3.420 3.024 3.100 62,131 -0.30(-8.93%)
Jan 18, 2005 3.360 3.420 3.300 3.404 113,230 +0.11(+3.47%)
Jan 14, 2005 3.120 3.360 3.120 3.290 87,681 +0.17(+5.45%)
Jan 13, 2005 3.200 3.200 3.100 3.120 33,035 +0.01(+0.32%)
Jan 12, 2005 3.230 3.330 3.100 3.110 119,880 +0.06(+1.97%)
Jan 11, 2005 3.000 3.170 3.000 3.050 82,885 +0.05(+1.67%)
Jan 10, 2005 3.290 3.290 3.000 3.000 65,060 -0.08(-2.60%)
Jan 07, 2005 3.380 3.500 3.000 3.080 224,903 -0.17(-5.23%)
Jan 06, 2005 2.880 3.260 2.790 3.250 200,812 +0.47(+16.86%)
Jan 05, 2005 2.650 2.900 2.650 2.781 106,819 +0.15(+5.74%)
Jan 04, 2005 2.620 2.750 2.600 2.630 16,463 +0.01(+0.38%)
Jan 03, 2005 2.790 2.790 2.600 2.620 79,783 -0.09(-3.32%)
Dec 31, 2004 2.490 2.800 2.490 2.710 65,143 +0.19(+7.54%)
Dec 30, 2004 2.300 2.600 2.300 2.520 106,400 +0.22(+9.57%)
Dec 29, 2004 2.210 2.350 2.210 2.300 37,100 +0.07(+3.14%)
Dec 28, 2004 2.350 2.350 2.200 2.230 44,000 -0.07(-3.04%)
Dec 27, 2004 2.310 2.349 2.200 2.300 56,900 -0.02(-0.86%)
Dec 23, 2004 2.280 2.350 2.250 2.320 20,300 +0.05(+2.20%)
Dec 22, 2004 2.260 2.344 2.170 2.270 46,700 +0.10(+4.61%)
Dec 21, 2004 2.060 2.280 2.060 2.170 71,600 +0.07(+3.33%)
Dec 20, 2004 2.480 2.490 2.100 2.100 79,700 -0.27(-11.39%)
Dec 17, 2004 2.350 2.410 2.349 2.370 25,400 +0.02(+0.85%)
Dec 16, 2004 2.480 2.480 2.320 2.350 17,800 -0.03(-1.26%)
Dec 15, 2004 2.310 2.380 2.300 2.380 44,700 +0.00(+0.00%)
Dec 14, 2004 2.350 2.420 2.350 2.380 46,100 +0.00(+0.00%)
Dec 13, 2004 2.361 2.410 2.350 2.380 13,700 -0.04(-1.65%)
Dec 10, 2004 2.460 2.490 2.350 2.420 9,100 +0.01(+0.41%)
Dec 09, 2004 2.410 2.460 2.350 2.410 18,500 +0.06(+2.55%)
Dec 08, 2004 2.500 2.536 2.350 2.350 39,800 -0.15(-6.00%)
Dec 07, 2004 2.550 2.550 2.480 2.500 25,600 -0.05(-1.96%)
Dec 06, 2004 2.460 2.630 2.460 2.550 61,800 +0.04(+1.59%)
Dec 03, 2004 2.350 2.640 2.350 2.510 41,900 -0.05(-1.95%)
Dec 02, 2004 2.500 2.650 2.500 2.560 61,300 +0.11(+4.49%)
Dec 01, 2004 2.210 2.510 2.210 2.450 65,400 +0.10(+4.26%)
Nov 30, 2004 2.260 2.470 2.260 2.350 17,600 -0.01(-0.42%)
Nov 29, 2004 2.350 2.510 2.310 2.360 72,900 -0.04(-1.67%)
Nov 26, 2004 2.500 2.500 2.400 2.400 17,500 -0.04(-1.64%)
Nov 24, 2004 2.350 2.490 2.350 2.440 70,300 +0.10(+4.27%)
Nov 23, 2004 2.490 2.490 2.300 2.340 65,200 -0.04(-1.68%)
Nov 22, 2004 2.500 2.530 2.300 2.380 68,300 -0.21(-8.11%)
Nov 19, 2004 2.740 2.790 2.560 2.590 130,800 -0.13(-4.78%)
Nov 18, 2004 2.559 2.890 2.450 2.720 174,700 +0.17(+6.67%)
Nov 17, 2004 2.310 2.820 2.290 2.550 297,400 +0.24(+10.34%)
Nov 16, 2004 2.500 2.600 2.260 2.311 148,600 -0.20(-7.93%)
Nov 15, 2004 2.901 2.950 2.350 2.510 400,900 -0.27(-9.71%)
Nov 12, 2004 2.960 3.400 2.700 2.780 307,800 -0.22(-7.33%)
Nov 11, 2004 3.040 3.350 2.870 3.000 464,200 +0.09(+3.09%)
Nov 10, 2004 4.350 4.350 2.610 2.910 1,142,800 -1.08(-27.07%)
Nov 09, 2004 3.190 4.280 2.950 3.990 160,200 +1.20(+43.01%)
Nov 08, 2004 2.290 2.980 2.250 2.790 63,200 +0.54(+24.00%)
Nov 05, 2004 2.190 2.280 1.900 2.250 397,500 +0.30(+15.38%)
Nov 04, 2004 2.100 2.190 1.900 1.950 171,000 +0.00(+0.00%)
Nov 03, 2004 1.690 2.000 1.630 1.950 247,900 +0.27(+16.07%)
Nov 02, 2004 1.470 1.680 1.410 1.680 118,900 +0.21(+14.29%)
Nov 01, 2004 1.160 1.482 1.160 1.470 27,000 +0.01(+0.68%)
Oct 29, 2004 1.490 1.500 1.400 1.460 46,800 +0.06(+4.29%)
Oct 28, 2004 1.120 1.500 1.120 1.400 62,900 -0.05(-3.45%)
Oct 27, 2004 1.330 1.500 1.330 1.450 56,400 +0.06(+4.32%)
Oct 26, 2004 1.300 1.450 1.270 1.390 131,800 +0.11(+8.59%)
Oct 25, 2004 1.230 1.290 1.100 1.280 57,500 +0.13(+11.30%)
Oct 22, 2004 1.240 1.240 1.120 1.150 37,100 +0.00(+0.00%)
Oct 21, 2004 1.180 1.180 1.100 1.150 48,700 -0.04(-3.36%)
Oct 20, 2004 1.230 1.240 1.100 1.190 44,800 +0.06(+5.31%)
Oct 19, 2004 1.180 1.180 1.100 1.130 45,000 +0.03(+2.73%)
Oct 18, 2004 1.100 1.100 1.000 1.100 79,500 +0.10(+10.00%)
Oct 15, 2004 0.9500 1.060 0.9500 1.000 43,800 -0.07(-6.54%)
Oct 14, 2004 1.070 1.090 1.060 1.070 27,800 +0.02(+1.90%)
Oct 13, 2004 1.020 1.100 1.020 1.050 43,700 +0.05(+5.00%)
Oct 12, 2004 0.9300 1.030 0.8800 1.000 48,200 -0.09(-8.26%)
Oct 11, 2004 1.200 1.280 0.9800 1.090 94,800 +0.01(+0.93%)
Oct 08, 2004 1.260 1.300 0.9590 1.080 224,800 -0.17(-13.60%)
Oct 07, 2004 1.190 1.250 1.150 1.250 133,300 +0.05(+4.17%)
Oct 06, 2004 1.101 1.200 1.100 1.200 48,700 +0.05(+4.35%)
Oct 05, 2004 1.152 1.200 1.020 1.150 89,300 +0.00(+0.00%)
Oct 04, 2004 1.310 1.310 1.100 1.150 199,400 +0.00(+0.00%)
Oct 01, 2004 0.9500 1.150 0.9500 1.150 197,800 +0.28(+32.18%)
Sep 30, 2004 0.9500 0.9500 0.8500 0.8700 36,500 -0.07(-7.45%)
Sep 29, 2004 0.8400 1.000 0.6700 0.9400 405,200 +0.12(+14.63%)
Sep 28, 2004 0.7800 0.8200 0.7400 0.8200 23,100 +0.07(+9.33%)
Sep 27, 2004 0.7300 0.7500 0.7000 0.7500 234,600 +0.01(+1.35%)
Sep 24, 2004 0.7000 0.7400 0.7000 0.7400 11,600 +0.04(+5.71%)
Sep 23, 2004 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.27%)
Sep 22, 2004 0.7000 0.7300 0.7000 0.7090 43,600 -0.00(-0.14%)
Sep 21, 2004 0.6200 0.7100 0.6200 0.7100 36,300 +0.06(+9.23%)
Sep 20, 2004 0.6510 0.7000 0.6500 0.6500 17,800 -0.05(-7.14%)
Sep 17, 2004 0.7200 0.7200 0.6400 0.7000 51,400 -0.01(-1.41%)
Sep 16, 2004 0.6100 0.7200 0.6100 0.7100 92,700 +0.09(+14.52%)
Sep 15, 2004 0.6000 0.6400 0.5200 0.6200 228,700 +0.09(+16.98%)
Sep 14, 2004 0.5300 0.5400 0.5200 0.5300 25,500 -0.01(-1.85%)
Sep 13, 2004 0.5800 0.6000 0.5000 0.5400 162,800 -0.04(-6.90%)
Sep 10, 2004 0.5900 0.6000 0.5800 0.5800 22,450 -0.02(-3.33%)
Sep 09, 2004 0.5800 0.6000 0.5800 0.6000 5,500 +0.00(+0.00%)
Sep 08, 2004 0.6300 0.6300 0.5800 0.6000 155,700 +0.00(+0.00%)
Sep 07, 2004 0.5990 0.6000 0.5800 0.6000 8,570 +0.00(+0.00%)
Sep 03, 2004 0.6000 0.6000 0.5800 0.6000 16,200 +0.00(+0.17%)
Sep 02, 2004 0.5610 0.6000 0.5600 0.5990 42,700 +0.04(+6.96%)
Sep 01, 2004 0.5700 0.6000 0.5600 0.5600 30,200 -0.02(-3.45%)
Aug 31, 2004 0.6000 0.6000 0.5700 0.5800 240,000 -0.02(-3.33%)
Aug 30, 2004 0.6000 0.6300 0.5800 0.6000 599,500 +0.00(+0.00%)
Aug 27, 2004 0.6400 0.6400 0.5700 0.6000 265,600 -0.02(-3.23%)
Aug 26, 2004 0.7800 0.7800 0.5700 0.6200 414,800 -0.13(-17.33%)
Aug 25, 2004 0.7700 0.8000 0.7500 0.7500 33,300 -0.07(-8.54%)
Aug 24, 2004 0.8500 0.8500 0.7800 0.8200 15,500 +0.02(+2.50%)
Aug 23, 2004 0.8400 0.8400 0.7200 0.8000 6,900 +0.00(+0.00%)
Aug 20, 2004 0.6900 0.8400 0.6800 0.8000 35,488 +0.12(+17.65%)
Aug 19, 2004 0.6900 0.6900 0.6800 0.6800 1,100 -0.01(-1.45%)
Aug 18, 2004 0.7010 0.7020 0.6800 0.6900 1,800 +0.01(+1.32%)
Aug 17, 2004 0.8500 0.8500 0.6800 0.6810 12,200 -0.07(-9.20%)
Aug 16, 2004 0.7200 0.7500 0.7200 0.7500 6,100 +0.03(+4.17%)
Aug 13, 2004 0.8000 0.8000 0.7100 0.7200 20,900 +0.03(+4.35%)
Aug 12, 2004 0.7120 0.7120 0.6900 0.6900 3,300 -0.05(-6.76%)
Aug 11, 2004 0.6800 0.7400 0.6700 0.7400 4,700 +0.01(+1.37%)
Aug 10, 2004 0.6900 0.7500 0.6500 0.7300 19,000 -0.02(-2.67%)
Aug 09, 2004 0.7520 0.7600 0.7200 0.7500 13,100 +0.00(+0.00%)
Aug 06, 2004 0.7600 0.8000 0.7300 0.7500 45,600 -0.03(-3.85%)
Aug 05, 2004 0.7800 0.7800 0.7700 0.7800 17,700 +0.00(+0.00%)
Aug 04, 2004 0.7800 0.8200 0.7800 0.7800 3,000 +0.00(+0.00%)
Aug 03, 2004 0.7700 0.8320 0.7700 0.7800 8,600 -0.03(-3.70%)
Aug 02, 2004 0.8200 0.8200 0.8000 0.8100 3,200 -0.05(-5.81%)
Jul 30, 2004 0.8600 0.8600 0.8000 0.8600 4,300 -0.02(-2.27%)
Jul 29, 2004 0.7800 0.8800 0.7800 0.8800 23,300 +0.10(+12.82%)
Jul 28, 2004 0.7800 0.7800 0.7800 0.7800 100 -0.02(-2.50%)
Jul 27, 2004 0.7800 0.8100 0.7800 0.8000 9,300 +0.00(+0.13%)
Jul 26, 2004 0.7700 0.9200 0.7700 0.7990 11,000 -0.07(-8.16%)
Jul 23, 2004 0.8010 0.8900 0.7800 0.8700 25,800 +0.02(+2.35%)
Jul 22, 2004 0.9100 0.9100 0.8000 0.8500 10,100 +0.00(+0.00%)
Jul 21, 2004 0.9200 0.9200 0.8500 0.8500 1,400 +0.01(+1.19%)
Jul 20, 2004 0.8400 0.9300 0.8400 0.8400 94,300 -0.01(-1.18%)
Jul 19, 2004 0.9000 0.9000 0.8500 0.8500 8,500 -0.04(-4.60%)
Jul 16, 2004 0.8500 0.9500 0.8500 0.8910 15,000 +0.05(+6.07%)
Jul 15, 2004 0.8400 0.8400 0.8400 0.8400 1,500 +0.01(+1.08%)
Jul 14, 2004 0.8500 0.9200 0.8310 0.8310 1,500 -0.02(-2.24%)
Jul 13, 2004 0.9900 0.9900 0.8500 0.8500 18,000 -0.12(-12.37%)
Jul 12, 2004 0.7700 1.000 0.7700 0.9700 36,200 +0.19(+24.36%)
Jul 09, 2004 0.7800 0.8400 0.7800 0.7800 13,900 -0.08(-9.30%)
Jul 08, 2004 0.8600 0.8600 0.8600 0.8600 600 +0.00(+0.00%)
Jul 07, 2004 0.7700 0.8700 0.7700 0.8600 12,100 +0.01(+1.18%)
Jul 06, 2004 0.8100 0.8500 0.7700 0.8500 4,700 +0.00(+0.00%)
Jul 02, 2004 0.9000 0.9000 0.7700 0.8500 60,000 -0.03(-3.41%)
Jul 01, 2004 0.8700 0.8810 0.8700 0.8800 5,200 +0.01(+1.15%)
Jun 30, 2004 0.8700 0.8700 0.8700 0.8700 1,000 +0.01(+0.87%)
Jun 29, 2004 0.8500 0.9020 0.8500 0.8625 10,200 -0.04(-4.17%)
Jun 28, 2004 0.8510 0.9000 0.8510 0.9000 6,100 +0.01(+1.12%)
Jun 25, 2004 0.8600 0.9400 0.8600 0.8900 11,600 -0.01(-1.11%)
Jun 24, 2004 0.9300 1.000 0.8200 0.9000 62,100 +0.00(+0.00%)
Jun 23, 2004 0.9400 0.9600 0.9000 0.9000 35,800 -0.07(-7.22%)
Jun 22, 2004 0.9300 0.9900 0.9300 0.9700 12,900 +0.03(+3.19%)
Jun 21, 2004 0.9400 1.000 0.9400 0.9400 9,900 +0.00(+0.00%)
Jun 18, 2004 0.9500 0.9500 0.9400 0.9400 1,900 -0.01(-1.05%)
Jun 17, 2004 0.9500 0.9900 0.9400 0.9500 5,800 +0.01(+1.06%)
Jun 16, 2004 0.9500 1.000 0.9400 0.9400 5,300 -0.01(-1.05%)
Jun 15, 2004 0.9400 1.010 0.9400 0.9500 3,800 +0.00(+0.00%)
Jun 14, 2004 0.9700 1.000 0.9500 0.9500 5,100 -0.04(-4.04%)
Jun 10, 2004 1.000 1.000 0.9200 0.9900 5,500 +0.05(+5.32%)
Jun 09, 2004 0.9500 1.020 0.9300 0.9400 12,400 -0.06(-6.00%)
Jun 08, 2004 1.010 1.020 0.9700 1.000 5,800 -0.01(-0.99%)
Jun 07, 2004 0.9500 1.040 0.9500 1.010 24,000 +0.00(+0.00%)
Jun 04, 2004 0.9700 1.040 0.9700 1.010 3,400 +0.06(+6.32%)
Jun 03, 2004 1.080 1.080 0.9500 0.9500 10,700 -0.07(-6.86%)
Jun 02, 2004 1.000 1.080 1.000 1.020 18,600 +0.07(+7.37%)
Jun 01, 2004 1.060 1.060 0.9500 0.9500 5,200 -0.06(-5.94%)
May 28, 2004 0.9900 1.020 0.9300 1.010 18,300 +0.02(+2.02%)
May 27, 2004 0.9110 1.000 0.9100 0.9900 11,700 +0.04(+4.21%)
May 26, 2004 0.8700 1.000 0.8700 0.9500 33,300 -0.01(-1.14%)
May 25, 2004 0.9900 0.9900 0.8700 0.9610 17,000 +0.01(+1.16%)
May 24, 2004 1.000 1.000 0.9190 0.9500 7,200 +0.05(+5.56%)
May 21, 2004 0.9900 0.9900 0.8400 0.9000 39,100 -0.07(-7.31%)
May 20, 2004 1.000 1.010 0.9710 0.9710 11,500 +0.00(+0.10%)
May 19, 2004 1.090 1.090 0.9700 0.9700 14,000 -0.01(-1.02%)
May 18, 2004 1.110 1.110 0.9800 0.9800 20,600 -0.14(-12.50%)
May 17, 2004 1.030 1.120 0.9110 1.120 34,700 +0.11(+10.89%)
May 14, 2004 1.030 1.030 0.9300 1.010 20,900 -0.01(-0.98%)
May 13, 2004 0.9000 1.120 0.8710 1.020 100,700 -0.10(-8.93%)
May 12, 2004 0.9500 1.120 0.8700 1.120 68,800 +0.23(+25.84%)
May 11, 2004 1.000 1.030 0.8260 0.8900 67,000 -0.10(-9.83%)
May 10, 2004 0.9500 1.080 0.9500 0.9870 28,300 -0.06(-6.00%)
May 07, 2004 1.115 1.120 1.020 1.050 34,700 -0.05(-4.55%)
May 06, 2004 1.130 1.170 1.000 1.100 55,700 -0.05(-4.35%)
May 05, 2004 1.151 1.170 1.130 1.150 23,200 -0.02(-1.71%)
May 04, 2004 1.152 1.210 1.140 1.170 71,900 +0.05(+4.46%)
May 03, 2004 1.140 1.210 1.110 1.120 26,400 -0.04(-3.45%)
Apr 30, 2004 1.220 1.250 1.160 1.160 24,100 -0.09(-7.20%)
Apr 29, 2004 1.290 1.290 1.240 1.250 6,800 -0.00(-0.08%)
Apr 28, 2004 1.220 1.290 1.160 1.251 19,500 +0.02(+1.71%)
Apr 27, 2004 1.160 1.290 1.130 1.230 71,700 +0.06(+5.13%)
Apr 26, 2004 1.210 1.210 1.130 1.170 10,100 +0.02(+1.74%)
Apr 23, 2004 1.480 1.480 1.130 1.150 62,200 -0.01(-0.86%)
Apr 22, 2004 1.200 1.200 1.100 1.160 78,100 -0.04(-3.33%)
Apr 21, 2004 1.285 1.285 1.130 1.200 126,400 -0.06(-4.76%)
Apr 20, 2004 1.280 1.320 1.260 1.260 29,200 -0.06(-4.55%)
Apr 19, 2004 1.300 1.340 1.280 1.320 49,000 -0.01(-0.75%)
Apr 16, 2004 1.330 1.360 1.290 1.330 29,100 +0.00(+0.00%)
Apr 15, 2004 1.400 1.400 1.280 1.330 65,000 +0.01(+0.76%)
Apr 14, 2004 1.355 1.430 1.320 1.320 85,000 -0.08(-5.71%)
Apr 13, 2004 1.370 1.401 1.330 1.400 45,700 +0.05(+3.70%)
Apr 12, 2004 1.395 1.395 1.350 1.350 45,300 +0.00(+0.00%)
Apr 08, 2004 1.410 1.440 1.350 1.350 38,100 -0.11(-7.53%)
Apr 07, 2004 1.410 1.490 1.350 1.460 49,500 +0.04(+2.82%)
Apr 06, 2004 1.430 1.450 1.410 1.420 38,300 +0.02(+1.43%)
Apr 05, 2004 1.415 1.450 1.400 1.400 28,200 +0.00(+0.00%)
Apr 02, 2004 1.400 1.440 1.380 1.400 32,300 +0.00(+0.00%)
Apr 01, 2004 1.435 1.460 1.400 1.400 42,600 -0.05(-3.45%)
Mar 31, 2004 1.420 1.490 1.380 1.450 52,800 +0.05(+3.57%)
Mar 30, 2004 1.460 1.460 1.360 1.400 25,900 -0.06(-4.11%)
Mar 29, 2004 1.420 1.490 1.420 1.460 25,300 -0.03(-2.01%)
Mar 26, 2004 1.470 1.500 1.400 1.490 58,600 +0.01(+0.68%)
Mar 25, 2004 1.425 1.500 1.360 1.480 75,100 +0.13(+9.63%)
Mar 24, 2004 1.410 1.410 1.320 1.350 102,600 -0.03(-2.17%)
Mar 23, 2004 1.360 1.550 1.360 1.380 27,200 -0.06(-4.17%)
Mar 22, 2004 1.450 1.490 1.360 1.440 17,800 +0.06(+4.35%)
Mar 19, 2004 1.490 1.490 1.380 1.380 17,300 -0.08(-5.48%)
Mar 18, 2004 1.381 1.510 1.380 1.460 28,100 +0.02(+1.39%)
Mar 17, 2004 1.465 1.590 1.430 1.440 38,800 -0.01(-0.69%)
Mar 16, 2004 1.495 1.500 1.390 1.450 59,700 -0.02(-1.36%)
Mar 15, 2004 1.480 1.480 1.370 1.470 40,100 +0.08(+5.76%)
Mar 12, 2004 1.380 1.480 1.350 1.390 48,400 +0.02(+1.46%)
Mar 11, 2004 1.420 1.460 1.330 1.370 87,300 -0.06(-4.20%)
Mar 10, 2004 1.615 1.680 1.430 1.430 113,300 -0.17(-10.63%)
Mar 09, 2004 1.550 1.700 1.530 1.600 53,700 +0.01(+0.63%)
Mar 08, 2004 1.585 1.620 1.550 1.590 32,800 -0.03(-1.73%)
Mar 05, 2004 1.500 1.690 1.500 1.618 66,000 +0.11(+7.15%)
Mar 04, 2004 1.510 1.550 1.430 1.510 162,600 -0.04(-2.58%)
Mar 03, 2004 1.690 1.690 1.520 1.550 102,700 -0.11(-6.63%)
Mar 02, 2004 1.660 1.690 1.610 1.660 30,500 -0.04(-2.35%)
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.