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

HSN, Inc. (NQ: CALL )

N/A UNCHANGED
Last Price Updated: 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 0.8100 0.8100 0.7700 0.7900 0 -0.01(-1.25%)
Apr 28, 2005 0.8800 0.8800 0.7900 0.8000 800 +0.02(+2.56%)
Apr 27, 2005 0.8100 0.8800 0.7700 0.7800 400 -0.04(-4.88%)
Apr 26, 2005 0.7600 0.8900 0.7500 0.8200 800 +0.06(+7.89%)
Apr 25, 2005 0.8200 0.8500 0.7600 0.7600 800 -0.05(-6.17%)
Apr 22, 2005 0.8500 0.8700 0.8100 0.8100 1,800 +0.00(+0.00%)
Apr 21, 2005 0.8000 0.8700 0.7500 0.8100 1,000 +0.08(+10.96%)
Apr 20, 2005 0.6500 0.7500 0.6500 0.7300 2,400 +0.07(+10.61%)
Apr 19, 2005 0.7000 0.7200 0.6400 0.6600 3,000 -0.05(-7.04%)
Apr 18, 2005 0.7500 0.7600 0.7000 0.7100 2,000 -0.04(-5.33%)
Apr 15, 2005 0.8400 0.8400 0.7300 0.7500 2,800 -0.10(-11.76%)
Apr 14, 2005 0.8400 0.8900 0.8100 0.8500 2,400 +0.00(+0.00%)
Apr 13, 2005 0.9600 1.020 0.8500 0.8500 4,200 -0.10(-10.53%)
Apr 12, 2005 1.060 1.060 0.9400 0.9500 2,400 -0.10(-9.52%)
Apr 11, 2005 1.070 1.070 1.050 1.050 200 +0.00(+0.00%)
Apr 08, 2005 1.050 1.050 1.050 1.050 0 -0.01(-0.94%)
Apr 07, 2005 1.070 1.100 1.050 1.060 200 +0.01(+0.95%)
Apr 06, 2005 1.010 1.100 1.000 1.050 1,400 +0.02(+1.94%)
Apr 05, 2005 1.010 1.050 1.010 1.030 800 +0.03(+3.00%)
Apr 04, 2005 1.020 1.060 0.9800 1.000 2,800 -0.05(-4.76%)
Apr 01, 2005 1.080 1.080 1.010 1.050 1,400 -0.01(-0.94%)
Mar 31, 2005 1.070 1.090 1.060 1.060 1,200 -0.02(-1.85%)
Mar 30, 2005 1.100 1.100 1.070 1.080 1,200 -0.02(-1.82%)
Mar 29, 2005 1.110 1.120 1.100 1.100 1,000 -0.02(-1.79%)
Mar 28, 2005 1.160 1.170 1.100 1.120 1,400 -0.03(-2.61%)
Mar 24, 2005 1.160 1.180 1.130 1.150 1,400 +0.00(+0.00%)
Mar 23, 2005 1.130 1.200 1.090 1.150 4,800 +0.02(+1.77%)
Mar 22, 2005 1.110 1.170 1.080 1.130 2,000 +0.03(+2.73%)
Mar 21, 2005 1.150 1.180 1.080 1.100 2,200 -0.02(-1.79%)
Mar 18, 2005 1.140 1.140 1.080 1.120 800 +0.00(+0.00%)
Mar 17, 2005 1.110 1.130 1.080 1.120 600 +0.02(+1.82%)
Mar 16, 2005 1.080 1.110 1.080 1.100 600 +0.00(+0.00%)
Mar 15, 2005 1.140 1.140 1.100 1.100 600 -0.03(-2.65%)
Mar 14, 2005 1.110 1.140 1.100 1.130 1,200 +0.07(+6.60%)
Mar 11, 2005 1.130 1.130 1.060 1.060 800 -0.03(-2.75%)
Mar 10, 2005 1.070 1.150 1.060 1.090 2,800 +0.00(+0.00%)
Mar 09, 2005 1.120 1.160 1.090 1.090 2,000 -0.05(-4.39%)
Mar 08, 2005 1.160 1.190 1.110 1.140 3,200 -0.01(-0.87%)
Mar 07, 2005 1.210 1.220 1.150 1.150 3,800 -0.04(-3.36%)
Mar 04, 2005 1.270 1.280 1.180 1.190 9,000 -0.09(-7.03%)
Mar 03, 2005 1.280 1.320 1.280 1.280 600 -0.02(-1.54%)
Mar 02, 2005 1.290 1.330 1.270 1.300 1,600 -0.03(-2.26%)
Mar 01, 2005 1.290 1.330 1.290 1.330 800 +0.04(+3.10%)
Feb 28, 2005 1.280 1.330 1.280 1.290 1,600 -0.03(-2.27%)
Feb 25, 2005 1.320 1.330 1.280 1.320 1,200 +0.01(+0.76%)
Feb 24, 2005 1.300 1.340 1.280 1.310 2,400 +0.01(+0.77%)
Feb 23, 2005 1.340 1.340 1.300 1.300 1,000 -0.04(-2.99%)
Feb 22, 2005 1.310 1.360 1.300 1.340 1,400 +0.04(+3.08%)
Feb 18, 2005 1.300 1.310 1.290 1.300 600 -0.01(-0.76%)
Feb 17, 2005 1.320 1.330 1.300 1.310 1,600 +0.02(+1.55%)
Feb 16, 2005 1.340 1.340 1.290 1.290 2,000 -0.02(-1.53%)
Feb 15, 2005 1.350 1.350 1.270 1.310 3,200 -0.05(-3.68%)
Feb 14, 2005 1.320 1.390 1.300 1.360 2,600 +0.07(+5.43%)
Feb 11, 2005 1.340 1.370 1.260 1.290 5,000 -0.05(-3.73%)
Feb 10, 2005 1.370 1.400 1.250 1.340 16,800 -0.21(-13.55%)
Feb 09, 2005 1.780 1.900 1.490 1.550 17,200 -0.19(-10.92%)
Feb 08, 2005 1.570 1.840 1.570 1.740 25,200 +0.18(+11.54%)
Feb 07, 2005 1.560 1.580 1.500 1.560 3,800 +0.05(+3.31%)
Feb 04, 2005 1.470 1.560 1.440 1.510 4,000 +0.03(+2.03%)
Feb 03, 2005 1.520 1.630 1.420 1.480 20,400 -0.02(-1.33%)
Feb 02, 2005 1.320 1.570 1.300 1.500 40,600 +0.18(+13.64%)
Feb 01, 2005 1.310 1.320 1.280 1.320 3,000 +0.04(+3.12%)
Jan 31, 2005 1.260 1.330 1.260 1.280 1,000 +0.01(+0.79%)
Jan 28, 2005 1.260 1.320 1.250 1.270 1,000 +0.00(+0.00%)
Jan 27, 2005 1.350 1.350 1.250 1.270 1,400 -0.04(-3.05%)
Jan 26, 2005 1.260 1.350 1.260 1.310 800 +0.01(+0.77%)
Jan 25, 2005 1.370 1.450 1.260 1.300 1,800 -0.05(-3.70%)
Jan 24, 2005 1.340 1.450 1.340 1.350 4,800 +0.01(+0.75%)
Jan 21, 2005 1.390 1.390 1.330 1.340 2,600 +0.01(+0.75%)
Jan 20, 2005 1.480 1.480 1.310 1.330 3,800 -0.12(-8.28%)
Jan 19, 2005 1.390 1.470 1.390 1.450 9,400 +0.04(+2.84%)
Jan 18, 2005 1.390 1.420 1.310 1.410 5,600 +0.10(+7.63%)
Jan 14, 2005 1.230 1.370 1.220 1.310 6,400 +0.07(+5.65%)
Jan 13, 2005 1.240 1.290 1.240 1.240 2,400 -0.03(-2.36%)
Jan 12, 2005 1.370 1.410 1.230 1.270 6,000 -0.11(-7.97%)
Jan 11, 2005 1.350 1.410 1.250 1.380 10,800 +0.12(+9.52%)
Jan 10, 2005 1.270 1.290 1.230 1.260 4,000 -0.02(-1.56%)
Jan 07, 2005 1.330 1.350 1.260 1.280 3,200 +0.00(+0.00%)
Jan 06, 2005 1.280 1.300 1.250 1.280 2,800 +0.03(+2.40%)
Jan 05, 2005 1.300 1.340 1.240 1.250 5,000 -0.05(-3.85%)
Jan 04, 2005 1.390 1.400 1.270 1.300 6,600 -0.07(-5.11%)
Jan 03, 2005 1.480 1.490 1.360 1.370 4,200 -0.05(-3.52%)
Dec 31, 2004 1.430 1.490 1.360 1.420 6,600 -0.02(-1.39%)
Dec 30, 2004 1.450 1.500 1.430 1.440 2,400 -0.01(-0.69%)
Dec 29, 2004 1.420 1.530 1.420 1.450 5,400 -0.01(-0.68%)
Dec 28, 2004 1.460 1.490 1.430 1.460 1,200 -0.04(-2.67%)
Dec 27, 2004 1.450 1.520 1.410 1.500 2,600 +0.05(+3.45%)
Dec 23, 2004 1.430 1.480 1.420 1.450 2,200 +0.00(+0.00%)
Dec 22, 2004 1.470 1.480 1.390 1.450 3,800 -0.02(-1.36%)
Dec 21, 2004 1.370 1.540 1.370 1.470 7,000 +0.07(+5.00%)
Dec 20, 2004 1.370 1.450 1.370 1.400 6,000 +0.02(+1.45%)
Dec 17, 2004 1.390 1.400 1.350 1.380 2,000 +0.01(+0.73%)
Dec 16, 2004 1.380 1.420 1.350 1.370 3,200 +0.01(+0.74%)
Dec 15, 2004 1.410 1.410 1.350 1.360 4,400 -0.04(-2.86%)
Dec 14, 2004 1.450 1.490 1.390 1.400 2,000 -0.05(-3.45%)
Dec 13, 2004 1.430 1.500 1.400 1.450 2,600 +0.01(+0.69%)
Dec 10, 2004 1.480 1.500 1.400 1.440 1,200 -0.02(-1.37%)
Dec 09, 2004 1.360 1.480 1.350 1.460 4,600 +0.08(+5.80%)
Dec 08, 2004 1.470 1.500 1.370 1.380 9,000 -0.10(-6.76%)
Dec 07, 2004 1.750 1.770 1.470 1.480 15,800 -0.19(-11.38%)
Dec 06, 2004 1.440 1.770 1.440 1.670 26,000 +0.22(+15.17%)
Dec 03, 2004 1.320 1.450 1.320 1.450 4,200 +0.08(+5.84%)
Dec 02, 2004 1.390 1.440 1.330 1.370 4,800 +0.05(+3.79%)
Dec 01, 2004 1.440 1.440 1.260 1.320 10,200 -0.01(-0.75%)
Nov 30, 2004 1.440 1.440 1.320 1.330 2,600 -0.05(-3.62%)
Nov 29, 2004 1.650 1.650 1.350 1.380 11,400 -0.16(-10.39%)
Nov 26, 2004 1.500 1.680 1.430 1.540 15,000 +0.05(+3.36%)
Nov 24, 2004 1.330 1.530 1.290 1.490 17,400 +0.18(+13.74%)
Nov 23, 2004 1.200 1.320 1.180 1.310 4,200 +0.11(+9.17%)
Nov 22, 2004 1.210 1.250 1.190 1.200 2,200 -0.02(-1.64%)
Nov 19, 2004 1.340 1.370 1.220 1.220 2,000 -0.04(-3.17%)
Nov 18, 2004 1.170 1.280 1.170 1.260 2,200 +0.02(+1.61%)
Nov 17, 2004 1.220 1.300 1.200 1.240 2,000 -0.04(-3.12%)
Nov 16, 2004 1.230 1.300 1.230 1.280 2,000 +0.05(+4.06%)
Nov 15, 2004 1.300 1.300 1.220 1.230 2,400 -0.03(-2.38%)
Nov 12, 2004 1.360 1.390 1.250 1.260 1,600 -0.10(-7.35%)
Nov 11, 2004 1.320 1.360 1.260 1.360 3,800 +0.08(+6.25%)
Nov 10, 2004 1.390 1.400 1.200 1.280 7,800 -0.12(-8.57%)
Nov 09, 2004 1.120 1.450 1.120 1.400 16,800 +0.28(+25.00%)
Nov 08, 2004 1.150 1.150 1.110 1.120 1,600 -0.03(-2.61%)
Nov 05, 2004 1.100 1.160 1.100 1.150 1,000 +0.07(+6.48%)
Nov 04, 2004 1.070 1.160 1.070 1.080 1,200 +0.00(+0.00%)
Nov 03, 2004 1.150 1.200 1.080 1.080 2,600 -0.05(-4.42%)
Nov 02, 2004 1.110 1.150 1.090 1.130 1,600 +0.03(+2.73%)
Nov 01, 2004 1.100 1.120 1.090 1.100 1,600 +0.00(+0.00%)
Oct 29, 2004 1.060 1.140 1.060 1.100 3,000 +0.00(+0.00%)
Oct 28, 2004 1.190 1.220 1.060 1.100 13,600 -0.21(-16.03%)
Oct 27, 2004 1.270 1.320 1.250 1.310 1,800 +0.04(+3.15%)
Oct 26, 2004 1.290 1.320 1.250 1.270 800 +0.00(+0.00%)
Oct 25, 2004 1.250 1.370 1.220 1.270 600 -0.05(-3.79%)
Oct 22, 2004 1.360 1.370 1.250 1.320 1,600 -0.05(-3.65%)
Oct 21, 2004 1.350 1.370 1.300 1.370 1,000 +0.02(+1.48%)
Oct 20, 2004 1.230 1.350 1.230 1.350 2,800 +0.10(+8.00%)
Oct 19, 2004 1.270 1.270 1.200 1.250 2,200 +0.00(+0.00%)
Oct 18, 2004 1.250 1.280 1.220 1.250 4,000 -0.04(-3.10%)
Oct 15, 2004 1.300 1.320 1.250 1.290 2,000 -0.03(-2.27%)
Oct 14, 2004 1.340 1.390 1.270 1.320 5,000 -0.07(-5.04%)
Oct 13, 2004 1.340 1.410 1.340 1.390 1,000 +0.00(+0.00%)
Oct 12, 2004 1.400 1.420 1.320 1.390 1,600 -0.05(-3.47%)
Oct 11, 2004 1.440 1.440 1.380 1.440 600 +0.04(+2.86%)
Oct 08, 2004 1.470 1.490 1.370 1.400 1,400 -0.07(-4.76%)
Oct 07, 2004 1.440 1.540 1.390 1.470 5,000 +0.01(+0.68%)
Oct 06, 2004 1.480 1.490 1.430 1.460 2,600 +0.03(+2.10%)
Oct 05, 2004 1.470 1.520 1.430 1.430 1,600 -0.07(-4.67%)
Oct 04, 2004 1.640 1.640 1.500 1.500 4,800 -0.04(-2.60%)
Oct 01, 2004 1.540 1.600 1.500 1.540 2,600 +0.03(+1.99%)
Sep 30, 2004 1.540 1.590 1.470 1.510 1,400 -0.08(-5.03%)
Sep 29, 2004 1.470 1.600 1.400 1.590 2,400 +0.16(+11.19%)
Sep 28, 2004 1.410 1.450 1.370 1.430 1,600 +0.00(+0.00%)
Sep 27, 2004 1.470 1.550 1.400 1.430 3,200 -0.03(-2.05%)
Sep 24, 2004 1.650 1.650 1.410 1.460 2,400 -0.12(-7.59%)
Sep 23, 2004 1.560 1.600 1.540 1.580 1,600 +0.03(+1.94%)
Sep 22, 2004 1.680 1.680 1.540 1.550 4,400 -0.08(-4.91%)
Sep 21, 2004 1.650 1.780 1.590 1.630 17,800 +0.00(+0.00%)
Sep 20, 2004 1.440 1.730 1.340 1.630 11,400 +0.25(+18.12%)
Sep 17, 2004 1.400 1.430 1.380 1.380 1,200 +0.05(+3.76%)
Sep 16, 2004 1.320 1.420 1.320 1.330 2,000 -0.02(-1.48%)
Sep 15, 2004 1.360 1.430 1.310 1.350 4,200 -0.09(-6.25%)
Sep 14, 2004 1.450 1.500 1.410 1.440 2,800 -0.01(-0.69%)
Sep 13, 2004 1.470 1.470 1.350 1.450 5,200 +0.07(+5.07%)
Sep 10, 2004 1.300 1.400 1.300 1.380 4,600 +0.10(+7.81%)
Sep 09, 2004 1.340 1.380 1.250 1.280 5,000 -0.06(-4.48%)
Sep 08, 2004 1.390 1.440 1.330 1.340 5,400 -0.08(-5.63%)
Sep 07, 2004 1.500 1.590 1.380 1.420 5,600 -0.09(-5.96%)
Sep 03, 2004 1.560 1.610 1.450 1.510 8,000 -0.04(-2.58%)
Sep 02, 2004 1.450 1.570 1.370 1.550 12,600 +0.15(+10.71%)
Sep 01, 2004 1.250 1.440 1.250 1.400 10,400 +0.14(+11.11%)
Aug 31, 2004 1.320 1.340 1.220 1.260 6,600 -0.06(-4.55%)
Aug 30, 2004 1.140 1.380 1.140 1.320 31,400 +0.16(+13.79%)
Aug 27, 2004 1.200 1.220 1.130 1.160 3,000 -0.04(-3.33%)
Aug 26, 2004 1.240 1.260 1.140 1.200 7,400 -0.06(-4.76%)
Aug 25, 2004 1.290 1.290 1.230 1.260 7,000 -0.03(-2.33%)
Aug 24, 2004 1.140 1.430 1.140 1.290 42,800 +0.15(+13.16%)
Aug 23, 2004 1.150 1.200 1.120 1.140 600 +0.01(+0.88%)
Aug 20, 2004 1.130 1.160 1.120 1.130 2,000 +0.00(+0.00%)
Aug 19, 2004 1.150 1.170 1.070 1.130 600 -13.30(-92.17%)
Aug 17, 2004 14.69 14.95 14.43 14.43 19,400 -0.13(-0.89%)
Aug 16, 2004 14.43 15.73 14.43 14.56 44,600 -0.40(-2.69%)
Aug 13, 2004 15.47 15.73 14.96 14.96 23,900 +0.01(+0.09%)
Aug 12, 2004 15.47 15.73 14.30 14.95 63,500 -0.65(-4.17%)
Aug 11, 2004 16.51 16.90 15.60 15.60 70,100 -1.04(-6.25%)
Aug 10, 2004 16.12 17.42 15.99 16.64 41,300 -0.13(-0.78%)
Aug 09, 2004 16.64 17.42 16.25 16.77 37,119 -1.04(-5.84%)
Aug 06, 2004 17.94 18.07 16.64 17.81 22,300 +0.62(+3.63%)
Aug 05, 2004 19.36 19.37 17.03 17.19 27,400 -1.40(-7.55%)
Aug 04, 2004 17.42 21.97 16.25 18.59 65,600 +1.18(+6.80%)
Aug 03, 2004 15.99 18.07 15.73 17.41 73,166 +1.29(+7.98%)
Aug 02, 2004 16.12 16.38 15.60 16.12 26,800 +0.52(+3.33%)
Jul 30, 2004 15.86 17.42 15.60 15.60 43,800 -0.65(-4.00%)
Jul 29, 2004 15.60 17.16 15.47 16.25 89,800 +0.00(+0.00%)
Jul 28, 2004 18.59 18.59 16.12 16.25 174,600 -1.82(-10.07%)
Jul 27, 2004 16.51 18.20 15.86 18.07 93,400 +1.17(+6.92%)
Jul 26, 2004 19.50 19.50 15.73 16.90 212,900 -2.86(-14.47%)
Jul 23, 2004 22.10 22.10 19.63 19.76 90,700 -2.34(-10.59%)
Jul 22, 2004 24.70 26.00 18.85 22.10 228,500 -2.73(-10.99%)
Jul 21, 2004 25.74 27.95 24.05 24.83 55,300 -2.08(-7.73%)
Jul 20, 2004 27.04 27.17 25.87 26.91 47,800 +0.91(+3.50%)
Jul 19, 2004 26.00 26.91 25.87 26.00 48,900 +0.00(+0.00%)
Jul 16, 2004 27.43 27.82 26.00 26.00 17,900 -0.78(-2.91%)
Jul 15, 2004 26.26 27.95 26.13 26.78 22,600 +0.65(+2.49%)
Jul 14, 2004 26.13 26.65 26.00 26.13 51,300 -0.65(-2.43%)
Jul 13, 2004 28.86 29.51 26.52 26.78 76,100 -1.56(-5.50%)
Jul 12, 2004 27.34 28.47 27.04 28.34 67,000 +0.78(+2.83%)
Jul 09, 2004 27.56 28.34 27.04 27.56 35,600 +0.91(+3.41%)
Jul 08, 2004 27.30 27.30 26.26 26.65 25,600 +0.13(+0.49%)
Jul 07, 2004 26.91 27.04 26.26 26.52 19,400 +0.26(+0.99%)
Jul 06, 2004 27.30 27.30 26.26 26.26 75,800 -1.04(-3.81%)
Jul 02, 2004 26.52 27.43 26.26 27.30 13,500 +0.91(+3.45%)
Jul 01, 2004 26.78 27.17 26.26 26.39 28,000 +0.00(+0.00%)
Jun 30, 2004 27.43 27.43 26.13 26.39 25,800 -0.78(-2.87%)
Jun 29, 2004 27.17 28.08 26.52 27.17 51,300 +0.52(+1.95%)
Jun 28, 2004 27.17 27.56 26.00 26.65 82,900 -0.78(-2.84%)
Jun 25, 2004 27.95 28.08 26.91 27.43 58,500 -0.39(-1.40%)
Jun 24, 2004 29.12 29.25 27.82 27.82 59,700 -0.13(-0.47%)
Jun 23, 2004 26.91 28.47 26.91 27.95 119,400 +0.65(+2.38%)
Jun 22, 2004 27.82 27.82 26.65 27.30 25,400 -0.26(-0.94%)
Jun 21, 2004 28.60 28.60 26.39 27.56 44,900 -0.52(-1.85%)
Jun 18, 2004 28.08 28.99 27.30 28.08 26,300 -0.52(-1.82%)
Jun 17, 2004 28.60 28.60 27.30 28.60 54,700 +0.39(+1.38%)
Jun 16, 2004 28.08 30.16 26.26 28.21 80,300 +0.13(+0.46%)
Jun 15, 2004 28.86 28.86 27.56 28.08 16,200 -0.26(-0.92%)
Jun 14, 2004 28.73 30.03 28.21 28.34 53,800 -0.39(-1.36%)
Jun 10, 2004 28.60 29.24 28.60 28.73 12,500 +0.52(+1.84%)
Jun 09, 2004 28.99 30.42 27.95 28.21 54,300 -1.43(-4.82%)
Jun 08, 2004 29.90 30.42 29.25 29.64 34,000 +0.26(+0.88%)
Jun 07, 2004 30.42 30.94 29.38 29.38 22,400 -1.17(-3.83%)
Jun 04, 2004 30.55 31.85 30.03 30.55 25,000 +0.65(+2.17%)
Jun 03, 2004 31.07 31.72 29.25 29.90 30,300 -2.47(-7.63%)
Jun 02, 2004 33.80 33.80 31.20 32.37 24,400 +1.57(+5.11%)
Jun 01, 2004 34.45 34.97 30.55 30.80 30,800 -2.09(-6.36%)
May 28, 2004 34.45 34.97 30.03 32.89 51,300 -2.21(-6.30%)
May 27, 2004 34.06 35.75 33.28 35.10 95,600 +1.56(+4.65%)
May 26, 2004 33.54 35.10 33.54 33.54 81,700 +0.13(+0.39%)
May 25, 2004 32.63 33.41 31.20 33.41 56,300 +1.17(+3.63%)
May 24, 2004 30.81 34.32 30.81 32.24 139,000 +2.86(+9.73%)
May 21, 2004 29.25 29.90 28.73 29.38 19,600 +0.12(+0.40%)
May 20, 2004 29.90 29.90 29.25 29.26 21,900 +0.27(+0.94%)
May 19, 2004 30.55 30.81 28.86 28.99 64,100 +1.22(+4.40%)
May 18, 2004 28.47 31.07 27.30 27.77 56,600 +0.34(+1.23%)
May 17, 2004 28.34 28.34 27.30 27.43 14,600 -0.91(-3.21%)
May 14, 2004 31.20 31.20 28.34 28.34 65,000 -2.86(-9.17%)
May 13, 2004 27.17 31.20 26.39 31.20 101,300 +4.16(+15.38%)
May 12, 2004 27.30 27.30 26.13 27.04 24,700 -0.26(-0.95%)
May 11, 2004 25.35 27.43 24.70 27.30 119,900 +1.82(+7.14%)
May 10, 2004 26.78 26.91 25.35 25.48 281,300 -1.04(-3.92%)
May 07, 2004 25.61 27.30 25.61 26.52 58,500 +0.39(+1.49%)
May 06, 2004 26.00 27.17 24.96 26.13 214,700 -0.26(-0.99%)
May 05, 2004 29.25 29.77 26.00 26.39 149,100 -2.21(-7.73%)
May 04, 2004 29.64 29.64 25.61 28.60 269,600 +0.78(+2.80%)
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.