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

Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

7.090 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2005 5.895 6.034 5.895 5.976 1,001,387 +0.07(+1.24%)
Apr 28, 2005 5.915 6.030 5.876 5.903 2,729,730 -0.19(-3.09%)
Apr 27, 2005 6.049 6.091 6.018 6.091 978,474 -0.16(-2.58%)
Apr 26, 2005 6.414 6.414 6.233 6.253 811,836 -0.20(-3.15%)
Apr 25, 2005 6.402 6.464 6.341 6.456 457,211 +0.15(+2.38%)
Apr 22, 2005 6.314 6.318 6.180 6.306 663,425 -0.01(-0.12%)
Apr 21, 2005 6.241 6.318 6.207 6.314 562,922 +0.30(+4.98%)
Apr 20, 2005 6.164 6.172 5.991 6.014 1,122,719 -0.19(-3.09%)
Apr 19, 2005 6.049 6.241 5.972 6.207 1,051,899 +0.35(+5.97%)
Apr 18, 2005 5.723 5.884 5.723 5.857 1,787,447 -0.09(-1.55%)
Apr 15, 2005 5.915 5.972 5.842 5.949 1,915,810 -0.25(-4.09%)
Apr 14, 2005 6.260 6.329 6.164 6.203 989,149 -0.22(-3.35%)
Apr 13, 2005 6.456 6.498 6.383 6.418 513,451 -0.03(-0.54%)
Apr 12, 2005 6.291 6.717 6.266 6.452 884,220 +0.08(+1.20%)
Apr 11, 2005 6.433 6.433 6.283 6.376 726,695 -0.18(-2.75%)
Apr 08, 2005 6.529 6.568 6.491 6.556 413,989 -0.09(-1.33%)
Apr 07, 2005 6.529 6.675 6.452 6.644 938,377 +0.12(+1.76%)
Apr 06, 2005 6.560 6.598 6.472 6.529 422,061 +0.05(+0.71%)
Apr 05, 2005 6.529 6.568 6.433 6.483 846,205 +0.08(+1.26%)
Apr 04, 2005 6.491 6.510 6.376 6.402 1,444,798 -0.20(-3.08%)
Apr 01, 2005 6.798 6.829 6.529 6.606 1,326,850 +0.05(+0.70%)
Mar 31, 2005 6.548 6.660 6.510 6.560 2,173,577 +0.17(+2.58%)
Mar 30, 2005 6.222 6.395 6.160 6.395 605,623 +0.25(+4.06%)
Mar 29, 2005 6.145 6.180 6.061 6.145 814,961 -0.26(-4.13%)
Mar 28, 2005 6.568 6.568 6.341 6.410 769,656 -0.14(-2.11%)
Mar 24, 2005 6.548 6.606 6.452 6.548 1,888,471 +0.26(+4.15%)
Mar 23, 2005 6.068 6.364 6.068 6.287 1,946,533 +0.19(+3.15%)
Mar 22, 2005 6.076 6.387 6.072 6.095 2,951,826 +0.22(+3.73%)
Mar 21, 2005 5.876 5.945 5.819 5.876 780,332 -0.23(-3.77%)
Mar 18, 2005 6.145 6.183 6.049 6.107 794,652 -0.04(-0.69%)
Mar 17, 2005 5.838 6.207 5.761 6.149 2,919,800 +0.23(+3.96%)
Mar 16, 2005 5.857 5.972 5.700 5.915 2,502,426 -0.25(-4.05%)
Mar 15, 2005 6.452 6.529 6.061 6.164 1,350,804 -0.36(-5.59%)
Mar 14, 2005 6.529 6.571 6.472 6.529 456,430 -0.23(-3.41%)
Mar 11, 2005 6.614 6.790 6.614 6.760 780,852 +0.23(+3.53%)
Mar 10, 2005 6.548 6.660 6.475 6.529 1,324,767 -0.05(-0.70%)
Mar 09, 2005 6.740 6.760 6.575 6.575 800,380 -0.23(-3.33%)
Mar 08, 2005 6.913 6.914 6.760 6.802 452,785 -0.25(-3.59%)
Mar 07, 2005 7.124 7.144 7.028 7.055 277,034 -0.09(-1.29%)
Mar 04, 2005 6.971 7.174 6.963 7.147 895,155 +0.20(+2.93%)
Mar 03, 2005 6.925 6.990 6.836 6.944 582,450 +0.13(+1.97%)
Mar 02, 2005 6.721 6.852 6.690 6.810 686,077 -0.07(-0.95%)
Mar 01, 2005 6.932 6.936 6.817 6.875 825,896 -0.13(-1.92%)
Feb 28, 2005 7.094 7.128 6.963 7.009 887,865 -0.06(-0.87%)
Feb 25, 2005 7.048 7.105 6.975 7.071 2,296,993 +0.45(+6.72%)
Feb 24, 2005 6.760 6.760 6.537 6.625 1,628,620 -0.13(-1.99%)
Feb 23, 2005 6.740 6.856 6.721 6.760 567,869 +0.00(+0.00%)
Feb 22, 2005 7.028 7.028 6.721 6.760 1,878,837 -0.23(-3.30%)
Feb 18, 2005 6.882 7.048 6.882 6.990 1,065,959 +0.13(+1.90%)
Feb 17, 2005 6.810 6.894 6.798 6.859 802,203 +0.00(+0.06%)
Feb 16, 2005 6.829 6.898 6.783 6.856 862,088 -0.04(-0.56%)
Feb 15, 2005 6.836 6.913 6.817 6.894 2,100,673 +0.33(+5.03%)
Feb 14, 2005 6.683 6.698 6.560 6.564 613,694 -0.08(-1.21%)
Feb 11, 2005 6.548 6.675 6.483 6.644 1,234,158 +0.26(+4.09%)
Feb 10, 2005 6.491 6.525 6.356 6.383 994,357 -0.07(-1.07%)
Feb 09, 2005 6.414 6.529 6.387 6.452 3,197,877 -0.37(-5.46%)
Feb 08, 2005 6.990 7.009 6.817 6.825 835,791 -0.22(-3.11%)
Feb 07, 2005 7.009 7.082 6.929 7.044 700,137 +0.19(+2.75%)
Feb 04, 2005 6.664 6.875 6.664 6.856 1,760,629 +0.22(+3.30%)
Feb 03, 2005 6.671 6.698 6.525 6.637 2,201,437 -0.03(-0.52%)
Feb 02, 2005 6.867 6.882 6.652 6.671 1,978,038 -0.21(-3.07%)
Feb 01, 2005 6.882 6.882 6.882 6.882 0 +0.00(+0.00%)
Jan 31, 2005 6.952 7.009 6.875 6.882 1,407,565 -0.10(-1.48%)
Jan 28, 2005 7.059 7.090 6.917 6.986 1,150,579 -0.02(-0.33%)
Jan 27, 2005 6.913 7.055 6.909 7.009 1,172,450 -0.02(-0.27%)
Jan 26, 2005 6.994 7.182 6.994 7.028 1,045,650 +0.03(+0.49%)
Jan 25, 2005 7.124 7.159 6.879 6.994 1,976,997 -0.15(-2.15%)
Jan 24, 2005 7.432 7.432 7.144 7.147 1,487,239 -0.40(-5.29%)
Jan 21, 2005 7.624 7.662 7.532 7.547 960,769 -0.03(-0.36%)
Jan 20, 2005 7.585 7.624 7.528 7.574 662,383 +0.01(+0.10%)
Jan 19, 2005 7.605 7.620 7.509 7.566 1,448,964 +0.15(+2.02%)
Jan 18, 2005 7.489 7.631 7.359 7.416 1,436,206 +0.20(+2.71%)
Jan 14, 2005 7.220 7.336 7.186 7.220 724,872 +0.07(+0.91%)
Jan 13, 2005 7.355 7.355 7.117 7.155 1,700,743 -0.16(-2.20%)
Jan 12, 2005 7.355 7.355 7.201 7.316 807,150 +0.15(+2.09%)
Jan 11, 2005 7.201 7.213 7.086 7.167 798,818 +0.12(+1.69%)
Jan 10, 2005 6.952 7.144 6.913 7.048 1,584,097 +0.41(+6.19%)
Jan 07, 2005 6.740 6.875 6.614 6.637 1,067,000 +0.18(+2.86%)
Jan 06, 2005 6.525 6.606 6.299 6.452 539,749 -0.07(-1.12%)
Jan 05, 2005 6.587 6.629 6.479 6.525 502,255 -0.20(-2.91%)
Jan 04, 2005 7.009 7.028 6.706 6.721 1,177,658 -0.27(-3.85%)
Jan 03, 2005 7.086 7.163 6.990 6.990 681,651 +0.04(+0.55%)
Dec 31, 2004 6.894 7.009 6.852 6.952 371,028 +0.03(+0.50%)
Dec 30, 2004 6.606 6.932 6.606 6.917 507,723 +0.27(+4.10%)
Dec 29, 2004 6.856 6.875 6.587 6.644 220,534 -0.16(-2.37%)
Dec 28, 2004 6.725 6.882 6.694 6.806 491,059 +0.08(+1.20%)
Dec 27, 2004 6.644 6.737 6.625 6.725 575,420 +0.26(+3.98%)
Dec 23, 2004 6.279 6.483 6.241 6.468 406,959 +0.23(+3.63%)
Dec 22, 2004 6.260 6.276 6.172 6.241 497,048 -0.10(-1.52%)
Dec 21, 2004 6.299 6.356 6.260 6.337 330,931 +0.00(+0.00%)
Dec 20, 2004 6.376 6.429 6.299 6.337 313,747 +0.02(+0.30%)
Dec 17, 2004 6.414 6.487 6.303 6.318 557,714 -0.02(-0.30%)
Dec 16, 2004 6.491 6.491 6.337 6.337 1,079,238 +0.20(+3.32%)
Dec 15, 2004 6.164 6.207 6.114 6.134 314,007 -0.05(-0.81%)
Dec 14, 2004 6.241 6.295 6.153 6.183 599,374 -0.19(-3.01%)
Dec 13, 2004 6.145 6.387 6.145 6.376 469,448 +0.32(+5.33%)
Dec 10, 2004 6.030 6.134 5.999 6.053 1,024,820 -0.01(-0.13%)
Dec 09, 2004 6.107 6.183 6.011 6.061 643,897 -0.13(-2.11%)
Dec 08, 2004 6.157 6.203 6.068 6.191 1,101,369 -0.18(-2.89%)
Dec 07, 2004 6.414 6.529 6.376 6.376 487,674 -0.02(-0.36%)
Dec 06, 2004 6.376 6.464 6.364 6.399 574,638 +0.08(+1.28%)
Dec 03, 2004 6.376 6.475 6.318 6.318 510,066 -0.06(-0.90%)
Dec 02, 2004 6.241 6.429 6.222 6.376 545,998 +0.23(+3.75%)
Dec 01, 2004 6.087 6.195 6.087 6.145 756,898 +0.10(+1.59%)
Nov 30, 2004 5.991 6.072 5.915 6.049 648,063 -0.04(-0.63%)
Nov 29, 2004 6.203 6.203 6.084 6.087 906,872 -0.20(-3.18%)
Nov 26, 2004 6.414 6.433 6.283 6.287 370,247 +0.16(+2.57%)
Nov 24, 2004 6.068 6.191 6.068 6.130 472,573 +0.17(+2.77%)
Nov 23, 2004 5.934 6.030 5.930 5.965 367,904 +0.05(+0.78%)
Nov 22, 2004 5.838 5.991 5.796 5.918 350,459 +0.06(+1.05%)
Nov 19, 2004 5.934 5.934 5.830 5.857 1,253,946 -0.13(-2.18%)
Nov 18, 2004 5.857 6.014 5.838 5.988 810,795 +0.10(+1.76%)
Nov 17, 2004 5.799 5.988 5.773 5.884 1,738,757 +0.31(+5.58%)
Nov 16, 2004 5.607 5.607 5.481 5.573 1,839,521 +0.00(+0.07%)
Nov 15, 2004 5.488 5.661 5.454 5.569 2,364,169 +0.15(+2.76%)
Nov 12, 2004 5.350 5.442 5.335 5.419 448,098 +0.10(+1.88%)
Nov 11, 2004 5.281 5.385 5.281 5.319 588,438 -0.12(-2.12%)
Nov 10, 2004 5.358 5.446 5.246 5.435 1,426,312 +0.19(+3.66%)
Nov 09, 2004 5.339 5.369 5.193 5.243 509,806 -0.06(-1.16%)
Nov 08, 2004 5.339 5.354 5.296 5.304 626,973 -0.27(-4.76%)
Nov 05, 2004 5.527 5.630 5.527 5.569 521,262 -0.00(-0.07%)
Nov 04, 2004 5.511 5.596 5.454 5.573 869,378 -0.09(-1.56%)
Nov 03, 2004 5.550 5.761 5.550 5.661 820,689 +0.15(+2.72%)
Nov 02, 2004 5.454 5.565 5.388 5.511 1,043,567 -0.17(-2.97%)
Nov 01, 2004 5.569 5.684 5.546 5.680 725,133 -0.20(-3.33%)
Oct 29, 2004 6.049 6.049 5.822 5.876 793,871 -0.13(-2.24%)
Oct 28, 2004 5.915 6.107 5.915 6.011 1,569,256 +0.40(+7.19%)
Oct 27, 2004 5.565 5.646 5.531 5.607 553,288 +0.09(+1.67%)
Oct 26, 2004 5.454 5.565 5.396 5.515 839,696 +0.25(+4.82%)
Oct 25, 2004 5.243 5.335 5.146 5.262 739,453 +0.04(+0.74%)
Oct 22, 2004 5.185 5.300 5.146 5.223 879,012 +0.13(+2.64%)
Oct 21, 2004 4.974 5.146 4.958 5.089 536,624 +0.14(+2.87%)
Oct 20, 2004 4.928 4.974 4.874 4.947 621,766 -0.02(-0.39%)
Oct 19, 2004 5.012 5.050 4.939 4.966 557,454 +0.03(+0.70%)
Oct 18, 2004 5.031 5.031 4.916 4.931 482,467 -0.13(-2.58%)
Oct 15, 2004 5.146 5.204 4.759 5.062 1,095,120 +0.14(+2.81%)
Oct 14, 2004 4.924 4.924 4.924 4.924 0 +0.00(+0.00%)
Oct 13, 2004 4.924 4.924 4.924 4.924 0 +0.00(+0.00%)
Oct 12, 2004 4.743 4.939 4.709 4.924 529,855 +0.03(+0.55%)
Oct 11, 2004 4.954 4.985 4.897 4.897 347,074 -0.02(-0.39%)
Oct 08, 2004 4.858 4.981 4.858 4.916 583,231 +0.20(+4.23%)
Oct 07, 2004 4.782 4.832 4.716 4.716 462,158 -0.07(-1.37%)
Oct 06, 2004 4.609 4.801 4.609 4.782 874,325 +0.31(+6.87%)
Oct 05, 2004 4.471 4.494 4.421 4.474 1,005,032 -0.04(-0.94%)
Oct 04, 2004 4.494 4.532 4.455 4.517 1,095,120 -0.03(-0.59%)
Oct 01, 2004 4.313 4.544 4.313 4.544 1,064,136 +0.24(+5.53%)
Sep 30, 2004 4.302 4.336 4.282 4.305 281,981 -0.13(-2.86%)
Sep 29, 2004 4.471 4.471 4.340 4.432 380,402 -0.04(-0.86%)
Sep 28, 2004 4.328 4.471 4.325 4.471 350,199 +0.18(+4.21%)
Sep 27, 2004 4.355 4.355 4.229 4.290 360,353 -0.07(-1.50%)
Sep 24, 2004 4.494 4.505 4.340 4.355 243,446 -0.14(-3.08%)
Sep 23, 2004 4.417 4.532 4.417 4.494 358,530 +0.25(+5.98%)
Sep 22, 2004 4.328 4.328 4.225 4.240 452,524 -0.09(-2.13%)
Sep 21, 2004 4.163 4.344 4.152 4.332 402,794 +0.23(+5.62%)
Sep 20, 2004 4.110 4.148 4.071 4.102 873,544 -0.12(-2.82%)
Sep 17, 2004 4.186 4.282 4.167 4.221 1,006,854 -0.18(-4.02%)
Sep 16, 2004 4.336 4.486 4.325 4.398 685,817 +0.06(+1.42%)
Sep 15, 2004 4.417 4.421 4.317 4.336 262,454 -0.15(-3.26%)
Sep 14, 2004 4.263 4.513 4.244 4.482 1,927,787 +0.31(+7.36%)
Sep 13, 2004 4.071 4.217 4.052 4.175 613,954 +0.07(+1.59%)
Sep 10, 2004 4.090 4.125 3.983 4.110 261,933 -0.07(-1.65%)
Sep 09, 2004 4.148 4.186 4.067 4.179 771,219 +0.18(+4.62%)
Sep 08, 2004 3.994 4.029 3.956 3.994 647,542 +0.18(+4.73%)
Sep 07, 2004 3.841 3.841 3.783 3.814 391,858 +0.16(+4.42%)
Sep 03, 2004 3.687 3.745 3.629 3.652 151,535 +0.00(+0.11%)
Sep 02, 2004 3.572 3.672 3.572 3.649 351,500 +0.04(+1.06%)
Sep 01, 2004 3.564 3.641 3.549 3.610 402,533 +0.08(+2.40%)
Aug 31, 2004 3.514 3.526 3.468 3.526 60,926 +0.05(+1.55%)
Aug 30, 2004 3.487 3.495 3.457 3.472 127,842 +0.02(+0.44%)
Aug 27, 2004 3.533 3.533 3.457 3.457 710,292 -0.04(-1.10%)
Aug 26, 2004 3.457 3.495 3.434 3.495 1,672,363 +0.08(+2.25%)
Aug 25, 2004 3.437 3.457 3.414 3.418 423,623 -0.04(-1.11%)
Aug 24, 2004 3.437 3.457 3.391 3.457 664,206 -0.02(-0.66%)
Aug 23, 2004 3.476 3.491 3.437 3.480 1,102,931 -0.11(-3.00%)
Aug 20, 2004 3.533 3.606 3.503 3.587 200,485 +0.05(+1.52%)
Aug 19, 2004 3.533 3.553 3.495 3.533 303,332 -0.03(-0.97%)
Aug 18, 2004 3.603 3.603 3.526 3.568 540,790 -0.02(-0.64%)
Aug 17, 2004 3.426 3.610 3.426 3.591 749,608 +0.19(+5.65%)
Aug 16, 2004 3.418 3.426 3.391 3.399 336,659 +0.00(+0.00%)
Aug 13, 2004 3.341 3.434 3.341 3.399 549,122 +0.04(+1.14%)
Aug 12, 2004 3.399 3.457 3.361 3.361 707,948 -0.10(-2.78%)
Aug 11, 2004 3.652 3.652 3.453 3.457 909,996 -0.18(-4.86%)
Aug 09, 2004 3.607 3.668 3.605 3.633 581,309 -0.08(-2.17%)
Aug 06, 2004 3.705 3.740 3.694 3.714 678,066 -0.03(-0.83%)
Aug 05, 2004 3.769 3.787 3.737 3.745 435,406 +0.01(+0.24%)
Aug 04, 2004 3.724 3.766 3.724 3.736 359,382 -0.16(-4.05%)
Aug 03, 2004 3.881 3.896 3.851 3.894 487,624 -0.04(-1.03%)
Aug 02, 2004 3.907 3.973 3.900 3.934 286,431 +0.05(+1.34%)
Jul 30, 2004 3.829 3.885 3.829 3.882 287,967 +0.06(+1.67%)
Jul 29, 2004 3.776 3.835 3.770 3.818 136,688 +0.06(+1.70%)
Jul 28, 2004 3.757 3.776 3.706 3.754 247,267 +0.01(+0.35%)
Jul 27, 2004 3.685 3.766 3.666 3.741 317,915 +0.05(+1.30%)
Jul 26, 2004 3.744 3.744 3.693 3.693 203,496 -0.05(-1.36%)
Jul 23, 2004 3.783 3.783 3.733 3.744 264,929 -0.05(-1.20%)
Jul 22, 2004 3.809 3.814 3.770 3.789 842,399 -0.02(-0.51%)
Jul 21, 2004 4.017 4.037 3.789 3.809 1,571,916 -0.45(-10.58%)
Jul 20, 2004 4.167 4.262 4.141 4.260 1,791,539 +0.02(+0.49%)
Jul 19, 2004 4.219 4.250 4.202 4.239 499,142 +0.01(+0.15%)
Jul 16, 2004 4.271 4.271 4.219 4.232 855,454 +0.07(+1.72%)
Jul 15, 2004 4.193 4.200 4.148 4.161 1,544,271 +0.07(+1.75%)
Jul 14, 2004 4.089 4.094 4.066 4.089 267,233 +0.03(+0.67%)
Jul 13, 2004 4.069 4.076 4.030 4.062 108,275 +0.01(+0.29%)
Jul 12, 2004 4.050 4.060 4.036 4.050 97,524 -0.03(-0.64%)
Jul 09, 2004 4.043 4.084 4.034 4.076 168,172 +0.09(+2.32%)
Jul 08, 2004 4.037 4.037 3.984 3.984 109,811 -0.09(-2.27%)
Jul 07, 2004 4.030 4.080 4.017 4.076 362,454 +0.05(+1.13%)
Jul 06, 2004 4.102 4.106 4.008 4.030 598,971 -0.14(-3.28%)
Jul 02, 2004 4.102 4.167 4.043 4.167 844,703 +0.24(+6.07%)
Jul 01, 2004 4.017 4.017 3.920 3.929 539,842 -0.07(-1.73%)
Jun 30, 2004 3.959 4.011 3.920 3.998 564,415 +0.14(+3.72%)
Jun 29, 2004 3.816 3.856 3.800 3.855 731,820 +0.12(+3.14%)
Jun 28, 2004 3.750 3.760 3.737 3.737 238,820 +0.04(+1.20%)
Jun 25, 2004 3.705 3.717 3.692 3.693 270,305 +0.10(+2.79%)
Jun 24, 2004 3.627 3.646 3.592 3.593 315,611 -0.04(-1.00%)
Jun 23, 2004 3.581 3.637 3.580 3.629 501,446 +0.04(+0.98%)
Jun 22, 2004 3.607 3.629 3.590 3.594 330,970 -0.09(-2.44%)
Jun 21, 2004 3.718 3.763 3.679 3.684 251,875 -0.04(-0.95%)
Jun 18, 2004 3.679 3.763 3.679 3.719 307,932 +0.03(+0.74%)
Jun 17, 2004 3.711 3.724 3.666 3.692 168,940 -0.00(-0.07%)
Jun 16, 2004 3.711 3.711 3.681 3.694 175,083 -0.06(-1.49%)
Jun 15, 2004 3.692 3.750 3.679 3.750 949,139 +0.16(+4.35%)
Jun 14, 2004 3.711 3.711 3.563 3.594 512,197 -0.21(-5.64%)
Jun 10, 2004 3.776 3.816 3.730 3.809 1,060,486 +0.10(+2.81%)
Jun 09, 2004 3.776 3.803 3.674 3.705 320,219 -0.09(-2.40%)
Jun 08, 2004 3.816 3.816 3.750 3.796 599,739 -0.13(-3.22%)
Jun 07, 2004 3.874 3.955 3.822 3.922 1,177,977 +0.22(+5.87%)
Jun 04, 2004 3.776 3.776 3.646 3.705 1,362,276 +0.20(+5.57%)
Jun 03, 2004 3.529 3.529 3.451 3.510 995,214 +0.05(+1.43%)
Jun 02, 2004 3.418 3.461 3.399 3.460 441,549 +0.10(+2.86%)
Jun 01, 2004 3.408 3.413 3.362 3.364 198,889 -0.08(-2.23%)
May 28, 2004 3.451 3.496 3.439 3.441 994,446 -0.03(-0.94%)
May 27, 2004 3.373 3.516 3.373 3.473 1,107,329 +0.11(+3.37%)
May 26, 2004 3.375 3.399 3.353 3.360 199,657 +0.01(+0.39%)
May 25, 2004 3.334 3.373 3.309 3.347 329,434 +0.04(+1.18%)
May 24, 2004 3.386 3.395 3.269 3.308 470,730 +0.08(+2.42%)
May 21, 2004 3.210 3.241 3.167 3.230 287,967 +0.10(+3.12%)
May 20, 2004 3.158 3.203 3.125 3.132 1,690,942 -0.09(-2.83%)
May 19, 2004 3.164 3.273 3.164 3.223 3,971,642 +0.07(+2.10%)
May 18, 2004 3.164 3.184 3.151 3.157 2,772,163 +0.02(+0.71%)
May 17, 2004 3.125 3.185 3.125 3.134 1,895,207 -0.17(-5.05%)
May 14, 2004 3.373 3.373 3.288 3.301 256,482 -0.01(-0.35%)
May 13, 2004 3.392 3.392 3.313 3.313 447,692 -0.09(-2.53%)
May 12, 2004 3.425 3.425 3.308 3.399 1,677,888 +0.07(+1.95%)
May 11, 2004 3.308 3.360 3.269 3.334 1,518,162 +0.23(+7.43%)
May 10, 2004 3.197 3.217 3.073 3.103 2,251,518 -0.09(-2.85%)
May 07, 2004 3.275 3.308 3.166 3.194 1,677,120 -0.15(-4.37%)
May 06, 2004 3.386 3.414 3.334 3.340 625,848 -0.15(-4.29%)
May 05, 2004 3.588 3.607 3.490 3.490 2,689,228 -0.08(-2.19%)
May 04, 2004 3.568 3.601 3.519 3.568 493,767 +0.08(+2.43%)
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.