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

Meridian Bioscience (NQ: VIVO )

33.97 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 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 (%)
Jun 30, 2005 8.925 9.070 8.850 8.887 53,306 -0.07(-0.76%)
Jun 29, 2005 8.719 9.047 8.704 8.955 86,673 +0.17(+1.95%)
Jun 28, 2005 8.606 8.808 8.465 8.784 95,638 +0.15(+1.74%)
Jun 27, 2005 8.615 8.676 8.395 8.634 256,669 -0.13(-1.50%)
Jun 24, 2005 8.967 9.197 8.762 8.766 1,200,834 -0.29(-3.21%)
Jun 23, 2005 9.042 9.155 8.972 9.056 55,912 -0.01(-0.16%)
Jun 22, 2005 9.117 9.295 8.911 9.070 106,707 -0.15(-1.58%)
Jun 21, 2005 9.249 9.417 8.986 9.216 151,648 -0.08(-0.91%)
Jun 20, 2005 9.286 9.380 9.188 9.300 83,129 -0.08(-0.85%)
Jun 17, 2005 9.638 9.638 8.390 9.380 198,920 -0.20(-2.10%)
Jun 16, 2005 9.366 9.582 9.286 9.582 660,934 +0.22(+2.30%)
Jun 15, 2005 9.380 9.394 9.286 9.366 299,518 +0.08(+0.86%)
Jun 14, 2005 9.305 9.403 9.192 9.286 129,725 -0.08(-0.80%)
Jun 13, 2005 9.441 9.802 9.324 9.361 159,513 -0.07(-0.79%)
Jun 10, 2005 9.586 9.732 9.192 9.436 209,727 +0.00(+0.00%)
Jun 09, 2005 9.910 9.915 9.239 9.436 436,679 -0.35(-3.55%)
Jun 08, 2005 8.892 10.07 8.850 9.783 413,506 +0.97(+10.96%)
Jun 07, 2005 8.531 8.925 8.465 8.817 74,646 +0.24(+2.79%)
Jun 06, 2005 8.723 8.723 8.498 8.578 45,895 -0.11(-1.24%)
Jun 03, 2005 8.395 8.714 8.395 8.686 68,611 +0.29(+3.41%)
Jun 02, 2005 8.353 8.522 8.325 8.400 87,624 +0.03(+0.39%)
Jun 01, 2005 8.559 8.578 8.292 8.367 89,021 -0.19(-2.25%)
May 31, 2005 8.620 8.789 8.554 8.559 73,804 +0.00(+0.06%)
May 27, 2005 8.545 8.554 8.353 8.554 88,815 -0.03(-0.33%)
May 26, 2005 8.794 8.803 8.517 8.583 75,153 -0.20(-2.30%)
May 25, 2005 8.794 8.812 8.690 8.784 70,192 -0.02(-0.27%)
May 24, 2005 9.028 9.028 8.728 8.808 60,839 -0.11(-1.21%)
May 23, 2005 8.817 9.066 8.798 8.916 119,536 +0.17(+1.93%)
May 20, 2005 9.056 9.075 8.540 8.747 109,939 -0.27(-2.97%)
May 19, 2005 8.883 9.028 8.883 9.014 117,317 +0.05(+0.52%)
May 18, 2005 8.911 9.014 8.728 8.967 138,451 -0.05(-0.57%)
May 17, 2005 8.672 9.028 8.662 9.019 113,227 +0.30(+3.39%)
May 16, 2005 8.676 8.723 8.550 8.723 95,897 +0.06(+0.65%)
May 13, 2005 8.536 8.676 8.511 8.667 88,562 +0.04(+0.49%)
May 12, 2005 8.442 8.625 8.414 8.625 101,681 +0.18(+2.17%)
May 11, 2005 8.254 8.456 8.170 8.442 37,472 +0.18(+2.16%)
May 10, 2005 8.254 8.301 8.067 8.264 136,858 -0.05(-0.62%)
May 09, 2005 8.175 8.320 8.175 8.315 111,688 +0.14(+1.72%)
May 06, 2005 8.278 8.339 8.118 8.175 42,948 -0.03(-0.34%)
May 05, 2005 8.207 8.268 8.006 8.203 37,478 +0.06(+0.69%)
May 04, 2005 8.390 8.390 8.146 8.146 44,431 -0.20(-2.42%)
May 03, 2005 7.982 8.357 7.842 8.348 89,771 +0.45(+5.64%)
May 02, 2005 7.949 8.404 7.837 7.903 232,432 -0.02(-0.30%)
Apr 29, 2005 7.584 7.945 7.584 7.926 84,873 +0.23(+3.05%)
Apr 28, 2005 7.523 7.734 7.448 7.692 42,898 +0.17(+2.24%)
Apr 27, 2005 7.574 7.682 7.504 7.523 69,400 -0.06(-0.80%)
Apr 26, 2005 7.560 7.617 7.312 7.584 95,216 +0.08(+1.06%)
Apr 25, 2005 7.649 7.903 7.457 7.504 107,081 -0.12(-1.63%)
Apr 22, 2005 7.706 7.949 7.579 7.628 158,476 -0.11(-1.48%)
Apr 21, 2005 6.922 7.940 6.922 7.743 317,789 +0.94(+13.86%)
Apr 20, 2005 6.669 6.800 6.664 6.800 44,860 +0.01(+0.14%)
Apr 19, 2005 6.421 6.843 6.308 6.791 213,105 +0.38(+6.00%)
Apr 18, 2005 6.843 6.857 6.228 6.406 147,118 -0.38(-5.66%)
Apr 15, 2005 6.815 6.936 6.693 6.791 153,746 -0.20(-2.88%)
Apr 14, 2005 6.838 7.077 6.829 6.993 272,474 -0.10(-1.39%)
Apr 13, 2005 6.599 7.312 6.449 7.091 385,703 +0.02(+0.27%)
Apr 12, 2005 7.101 7.152 7.035 7.072 42,143 -0.15(-2.08%)
Apr 11, 2005 7.312 7.312 7.190 7.223 26,182 -0.07(-0.90%)
Apr 08, 2005 7.312 7.330 7.223 7.288 31,329 +0.06(+0.84%)
Apr 07, 2005 7.218 7.480 7.180 7.227 67,125 +0.01(+0.13%)
Apr 06, 2005 7.087 7.283 7.082 7.218 42,597 +0.10(+1.38%)
Apr 05, 2005 7.072 7.194 7.058 7.119 120,184 -0.03(-0.39%)
Apr 04, 2005 7.030 7.152 6.974 7.147 56,589 +0.18(+2.56%)
Apr 01, 2005 7.035 7.133 6.946 6.969 53,015 -0.02(-0.27%)
Mar 31, 2005 7.138 7.157 6.918 6.988 121,424 -0.14(-1.97%)
Mar 30, 2005 7.124 7.208 6.885 7.129 138,521 +0.03(+0.46%)
Mar 29, 2005 7.157 7.204 7.082 7.096 55,561 +0.00(+0.00%)
Mar 28, 2005 7.344 7.344 7.082 7.096 131,913 -0.23(-3.14%)
Mar 24, 2005 7.344 7.396 7.326 7.326 32,321 -0.04(-0.51%)
Mar 23, 2005 7.424 7.588 7.344 7.363 61,056 -0.13(-1.75%)
Mar 22, 2005 7.387 7.640 7.387 7.495 65,122 +0.09(+1.27%)
Mar 21, 2005 7.387 7.583 7.344 7.401 54,075 -0.03(-0.44%)
Mar 18, 2005 7.546 7.546 7.382 7.434 54,162 -0.01(-0.19%)
Mar 17, 2005 7.359 7.512 7.359 7.448 54,284 +0.01(+0.13%)
Mar 16, 2005 7.401 7.499 7.354 7.438 124,926 +0.01(+0.19%)
Mar 15, 2005 7.316 7.443 7.269 7.424 91,064 +0.06(+0.76%)
Mar 14, 2005 7.504 7.518 7.298 7.368 70,967 -0.14(-1.81%)
Mar 11, 2005 7.563 7.635 7.438 7.504 60,854 +0.02(+0.31%)
Mar 10, 2005 7.429 7.509 7.368 7.480 53,203 +0.01(+0.13%)
Mar 09, 2005 7.856 7.856 7.471 7.471 123,274 -0.46(-5.80%)
Mar 08, 2005 8.015 8.067 7.903 7.931 74,547 -0.16(-1.97%)
Mar 07, 2005 8.161 8.193 8.039 8.090 45,035 -0.14(-1.71%)
Mar 04, 2005 7.973 8.301 7.893 8.231 64,937 +0.21(+2.57%)
Mar 03, 2005 8.047 8.151 7.996 8.025 18,692 +0.01(+0.18%)
Mar 02, 2005 8.184 8.264 7.809 8.010 69,326 -0.16(-2.01%)
Mar 01, 2005 7.715 8.236 7.715 8.175 107,829 +0.50(+6.48%)
Feb 28, 2005 7.504 7.738 7.504 7.677 64,688 +0.07(+0.99%)
Feb 25, 2005 7.523 7.654 7.523 7.602 84,316 +0.03(+0.43%)
Feb 24, 2005 7.785 7.865 7.532 7.570 65,793 -0.25(-3.24%)
Feb 23, 2005 7.621 7.856 7.570 7.823 113,429 +0.20(+2.65%)
Feb 22, 2005 7.926 8.010 7.504 7.621 168,990 -0.38(-4.75%)
Feb 18, 2005 8.207 8.207 7.931 8.001 52,715 -0.11(-1.39%)
Feb 17, 2005 8.325 8.325 8.010 8.114 94,400 -0.09(-1.14%)
Feb 16, 2005 8.034 8.259 8.034 8.207 73,187 +0.08(+0.92%)
Feb 15, 2005 8.010 8.250 7.879 8.132 157,771 -0.02(-0.23%)
Feb 14, 2005 7.996 8.207 7.973 8.151 107,074 +0.00(+0.00%)
Feb 11, 2005 8.029 8.273 7.987 8.151 38,564 +0.01(+0.12%)
Feb 10, 2005 8.137 8.395 8.071 8.142 54,327 -0.03(-0.40%)
Feb 09, 2005 8.231 8.428 8.090 8.175 113,900 -0.08(-0.97%)
Feb 08, 2005 7.978 8.395 7.973 8.254 173,205 +0.08(+0.98%)
Feb 07, 2005 8.348 8.414 7.992 8.175 208,712 -0.04(-0.46%)
Feb 04, 2005 8.118 8.278 8.118 8.212 132,754 +0.08(+0.98%)
Feb 03, 2005 8.306 8.306 7.982 8.132 141,762 -0.03(-0.40%)
Feb 02, 2005 8.020 8.254 7.978 8.165 342,648 +0.15(+1.81%)
Feb 01, 2005 7.260 8.053 7.176 8.020 830,806 +1.04(+14.84%)
Jan 31, 2005 7.044 7.396 6.857 6.983 643,956 -0.05(-0.73%)
Jan 28, 2005 7.176 7.223 6.965 7.035 79,544 -0.23(-3.23%)
Jan 27, 2005 6.852 7.307 6.852 7.269 96,592 +0.19(+2.72%)
Jan 26, 2005 7.002 7.232 6.824 7.077 222,601 -0.09(-1.31%)
Jan 25, 2005 6.965 7.335 6.815 7.171 169,953 +0.04(+0.53%)
Jan 24, 2005 7.443 7.443 6.969 7.133 491,524 -0.31(-4.16%)
Jan 21, 2005 7.527 7.602 6.965 7.443 339,103 +0.01(+0.13%)
Jan 20, 2005 8.203 8.442 6.993 7.434 1,080,160 -0.89(-10.70%)
Jan 19, 2005 8.325 8.554 8.142 8.325 121,209 -0.02(-0.23%)
Jan 18, 2005 8.348 8.437 8.095 8.343 204,122 +0.08(+0.96%)
Jan 14, 2005 8.100 8.386 8.090 8.264 171,650 +0.10(+1.25%)
Jan 13, 2005 8.306 8.442 7.973 8.161 247,828 -0.28(-3.32%)
Jan 12, 2005 9.239 9.324 8.217 8.442 548,579 -0.83(-9.00%)
Jan 11, 2005 9.038 9.643 8.887 9.277 667,856 +0.37(+4.17%)
Jan 10, 2005 8.395 9.075 8.334 8.906 603,751 +0.55(+6.56%)
Jan 07, 2005 8.390 8.395 8.025 8.357 88,268 +0.10(+1.19%)
Jan 06, 2005 8.020 8.433 7.973 8.259 110,067 +0.02(+0.28%)
Jan 05, 2005 8.447 8.531 7.978 8.236 131,542 -0.23(-2.71%)
Jan 04, 2005 8.231 8.531 8.203 8.465 140,262 +0.14(+1.63%)
Jan 03, 2005 8.395 8.648 8.137 8.329 131,513 +0.10(+1.20%)
Dec 31, 2004 8.433 8.433 8.074 8.231 80,882 +0.02(+0.29%)
Dec 30, 2004 8.245 8.442 8.081 8.207 137,030 -0.23(-2.72%)
Dec 29, 2004 8.597 8.653 8.240 8.437 94,670 -0.18(-2.12%)
Dec 28, 2004 8.311 8.625 8.311 8.620 118,124 +0.23(+2.80%)
Dec 27, 2004 7.987 8.442 7.987 8.386 127,648 +0.36(+4.50%)
Dec 23, 2004 7.879 8.279 7.860 8.025 69,368 +0.09(+1.12%)
Dec 22, 2004 7.804 8.132 7.776 7.935 210,805 -0.08(-0.99%)
Dec 21, 2004 8.404 8.648 7.879 8.015 476,763 -0.64(-7.37%)
Dec 20, 2004 8.644 8.672 8.381 8.653 299,931 +0.01(+0.16%)
Dec 17, 2004 8.433 8.658 8.348 8.639 196,590 +0.21(+2.50%)
Dec 16, 2004 8.676 8.709 8.301 8.428 210,662 -0.21(-2.42%)
Dec 15, 2004 8.723 8.756 8.442 8.637 228,999 -0.06(-0.73%)
Dec 14, 2004 8.817 8.850 8.489 8.700 421,468 +0.00(+0.00%)
Dec 13, 2004 8.559 8.887 8.325 8.700 804,840 +0.19(+2.20%)
Dec 10, 2004 7.954 8.620 7.926 8.512 733,624 +0.59(+7.46%)
Dec 09, 2004 7.921 8.026 7.621 7.921 183,512 +0.10(+1.26%)
Dec 08, 2004 7.682 7.856 7.621 7.823 52,452 +0.14(+1.83%)
Dec 07, 2004 7.982 8.047 7.631 7.682 78,465 -0.24(-3.02%)
Dec 06, 2004 7.799 8.039 7.631 7.921 146,554 +0.09(+1.20%)
Dec 03, 2004 7.654 7.874 7.654 7.828 111,159 +0.11(+1.40%)
Dec 02, 2004 8.193 8.311 7.635 7.720 350,109 -0.42(-5.18%)
Dec 01, 2004 7.846 8.343 7.682 8.142 537,887 +0.38(+4.89%)
Nov 30, 2004 7.602 7.813 7.588 7.762 192,468 +0.12(+1.53%)
Nov 29, 2004 7.762 7.879 7.424 7.645 117,840 -0.16(-2.10%)
Nov 26, 2004 7.645 7.917 7.640 7.809 60,270 +0.18(+2.40%)
Nov 24, 2004 7.382 7.626 7.269 7.626 153,093 +0.38(+5.17%)
Nov 23, 2004 7.269 7.429 7.105 7.251 192,468 +0.21(+3.00%)
Nov 22, 2004 7.509 7.598 6.904 7.040 519,407 -0.53(-7.06%)
Nov 19, 2004 7.344 7.574 7.232 7.574 613,367 +0.20(+2.67%)
Nov 18, 2004 6.908 7.377 6.777 7.377 852,175 +0.47(+6.79%)
Nov 17, 2004 6.449 7.035 6.402 6.908 561,199 +0.58(+9.19%)
Nov 16, 2004 6.327 6.425 6.289 6.327 100,072 -0.00(-0.07%)
Nov 15, 2004 6.355 6.425 6.224 6.331 254,444 +0.00(+0.00%)
Nov 12, 2004 6.308 6.477 6.261 6.331 78,607 +0.02(+0.30%)
Nov 11, 2004 6.341 6.355 6.289 6.313 60,981 -0.02(-0.37%)
Nov 10, 2004 6.233 6.369 6.031 6.336 81,450 +0.01(+0.22%)
Nov 09, 2004 6.289 6.322 6.163 6.322 19,474 +0.08(+1.20%)
Nov 08, 2004 6.378 6.378 6.167 6.247 32,836 -0.08(-1.19%)
Nov 05, 2004 6.242 6.374 6.242 6.322 19,474 +0.00(+0.07%)
Nov 04, 2004 6.364 6.364 6.195 6.317 27,008 +0.03(+0.52%)
Nov 03, 2004 6.289 6.331 6.280 6.285 19,047 +0.00(+0.07%)
Nov 02, 2004 6.280 6.369 6.280 6.280 189,340 -0.00(-0.07%)
Nov 01, 2004 6.355 6.374 6.261 6.285 27,008 +0.00(+0.00%)
Oct 29, 2004 6.411 6.411 6.228 6.285 18,194 -0.12(-1.90%)
Oct 28, 2004 6.313 6.430 6.228 6.406 210,520 +0.05(+0.74%)
Oct 27, 2004 6.327 6.519 6.303 6.360 61,976 +0.05(+0.82%)
Oct 26, 2004 6.242 6.322 6.242 6.308 22,175 +0.07(+1.20%)
Oct 25, 2004 6.186 6.266 6.064 6.233 25,586 +0.09(+1.46%)
Oct 22, 2004 6.139 6.181 6.036 6.144 24,449 +0.02(+0.38%)
Oct 21, 2004 6.214 6.219 5.984 6.120 98,366 -0.14(-2.17%)
Oct 20, 2004 6.303 6.303 6.088 6.256 15,920 -0.01(-0.22%)
Oct 19, 2004 6.392 6.392 6.270 6.270 16,346 -0.05(-0.82%)
Oct 18, 2004 5.886 6.346 5.886 6.322 28,003 -0.00(-0.07%)
Oct 15, 2004 6.017 6.355 5.914 6.327 53,021 +0.04(+0.67%)
Oct 14, 2004 6.383 6.416 6.238 6.285 64,250 -0.06(-0.96%)
Oct 13, 2004 6.346 6.444 6.261 6.346 37,527 +0.03(+0.52%)
Oct 12, 2004 6.285 6.369 6.050 6.313 44,918 +0.09(+1.43%)
Oct 11, 2004 6.256 6.299 6.195 6.224 17,484 -0.06(-0.97%)
Oct 08, 2004 6.280 6.308 6.167 6.285 17,484 +0.04(+0.68%)
Oct 07, 2004 6.299 6.369 6.186 6.242 19,900 -0.09(-1.41%)
Oct 06, 2004 6.106 6.331 6.106 6.331 24,733 +0.17(+2.74%)
Oct 05, 2004 6.256 6.402 6.102 6.163 89,410 -0.12(-1.87%)
Oct 04, 2004 6.116 6.294 6.116 6.280 50,604 +0.06(+0.98%)
Oct 01, 2004 6.247 6.256 6.027 6.219 48,472 -0.03(-0.45%)
Sep 30, 2004 6.233 6.247 6.125 6.247 47,903 +0.07(+1.06%)
Sep 29, 2004 6.200 6.224 6.074 6.181 54,300 +0.03(+0.53%)
Sep 28, 2004 6.111 6.158 6.027 6.149 34,257 +0.12(+2.02%)
Sep 27, 2004 5.980 6.083 5.970 6.027 43,070 +0.00(+0.03%)
Sep 24, 2004 6.027 6.153 5.947 6.025 77,044 +0.02(+0.28%)
Sep 23, 2004 5.844 6.008 5.797 6.008 51,173 +0.09(+1.51%)
Sep 22, 2004 5.769 6.008 5.755 5.919 76,475 +0.11(+1.94%)
Sep 21, 2004 5.647 5.830 5.647 5.806 32,551 +0.13(+2.31%)
Sep 20, 2004 5.595 5.745 5.586 5.675 37,669 +0.11(+1.94%)
Sep 17, 2004 5.492 5.604 5.492 5.567 12,935 +0.03(+0.59%)
Sep 16, 2004 5.604 5.604 5.534 5.534 6,680 +0.00(+0.00%)
Sep 15, 2004 5.459 5.595 5.431 5.534 53,447 +0.01(+0.17%)
Sep 14, 2004 5.539 5.590 5.398 5.525 33,546 +0.03(+0.51%)
Sep 13, 2004 5.553 5.567 5.473 5.497 25,586 +0.00(+0.09%)
Sep 10, 2004 5.365 5.553 5.365 5.492 22,175 +0.13(+2.36%)
Sep 09, 2004 5.365 5.412 5.300 5.365 262,689 +0.03(+0.62%)
Sep 08, 2004 5.520 5.614 5.318 5.332 66,050 -0.15(-2.82%)
Sep 07, 2004 5.098 5.525 5.065 5.487 78,323 -0.14(-2.42%)
Sep 03, 2004 5.628 5.628 5.544 5.623 18,763 +0.08(+1.35%)
Sep 02, 2004 5.642 5.642 5.436 5.548 26,297 -0.04(-0.76%)
Sep 01, 2004 5.408 5.628 5.408 5.590 35,679 +0.15(+2.76%)
Aug 31, 2004 5.342 5.440 5.318 5.440 28,429 +0.07(+1.31%)
Aug 30, 2004 5.365 5.389 5.337 5.370 11,371 -0.01(-0.17%)
Aug 27, 2004 5.450 5.454 5.351 5.379 35,252 -0.11(-1.97%)
Aug 26, 2004 5.670 5.792 5.412 5.487 145,132 -0.11(-2.01%)
Aug 25, 2004 5.581 5.628 5.492 5.600 32,836 -0.01(-0.17%)
Aug 24, 2004 5.558 5.675 5.483 5.609 36,389 -0.02(-0.33%)
Aug 23, 2004 5.623 5.628 5.567 5.628 36,131 +0.00(+0.00%)
Aug 20, 2004 5.562 5.628 5.534 5.628 13,930 +0.00(+0.08%)
Aug 19, 2004 5.623 5.628 5.558 5.623 17,626 +0.05(+0.93%)
Aug 18, 2004 5.464 5.604 5.464 5.572 26,155 +0.04(+0.68%)
Aug 17, 2004 5.539 5.539 5.478 5.534 14,925 +0.05(+0.85%)
Aug 16, 2004 5.468 5.501 5.440 5.487 28,713 +0.09(+1.65%)
Aug 13, 2004 5.393 5.464 5.393 5.398 11,371 +0.00(+0.00%)
Aug 12, 2004 5.454 5.468 5.347 5.398 26,723 -0.11(-1.96%)
Aug 11, 2004 5.384 5.506 5.323 5.506 24,591 +0.06(+1.03%)
Aug 10, 2004 5.398 5.534 5.356 5.450 72,779 +0.06(+1.04%)
Aug 09, 2004 5.436 5.436 5.370 5.393 26,155 -0.00(-0.09%)
Aug 06, 2004 5.379 5.468 5.351 5.398 53,731 -0.02(-0.35%)
Aug 05, 2004 5.300 5.450 5.300 5.417 39,659 -0.01(-0.17%)
Aug 04, 2004 5.229 5.483 5.196 5.426 32,836 +0.18(+3.40%)
Aug 03, 2004 5.482 5.483 5.164 5.248 109,169 -0.19(-3.53%)
Aug 02, 2004 5.609 5.609 5.362 5.440 38,379 -0.14(-2.44%)
Jul 30, 2004 5.154 5.590 5.112 5.576 94,386 +0.42(+8.09%)
Jul 29, 2004 5.159 5.215 4.985 5.159 17,626 -0.07(-1.26%)
Jul 28, 2004 5.023 5.272 4.906 5.225 28,998 +0.02(+0.36%)
Jul 27, 2004 5.159 5.239 5.117 5.206 110,590 +0.10(+1.93%)
Jul 26, 2004 5.192 5.286 5.089 5.107 140,441 -0.15(-2.77%)
Jul 23, 2004 5.042 5.483 5.042 5.253 85,288 -0.12(-2.18%)
Jul 22, 2004 5.422 5.567 5.290 5.370 218,765 -0.13(-2.30%)
Jul 21, 2004 5.398 5.534 5.398 5.497 22,885 -0.00(-0.09%)
Jul 20, 2004 5.361 5.506 5.361 5.501 31,983 +0.08(+1.56%)
Jul 19, 2004 5.393 5.459 5.347 5.417 141,294 -0.12(-2.12%)
Jul 16, 2004 5.473 5.558 5.473 5.534 23,027 +0.00(+0.00%)
Jul 15, 2004 5.398 5.581 5.393 5.534 71,073 +0.09(+1.64%)
Jul 14, 2004 5.347 5.586 5.347 5.445 55,011 -0.04(-0.77%)
Jul 13, 2004 5.464 5.511 5.417 5.487 49,467 +0.08(+1.47%)
Jul 12, 2004 5.436 5.468 5.300 5.408 94,101 +0.01(+0.26%)
Jul 09, 2004 5.164 5.393 5.159 5.393 122,673 +0.29(+5.70%)
Jul 08, 2004 4.971 5.154 4.971 5.103 21,464 -0.00(-0.09%)
Jul 07, 2004 5.130 5.150 4.981 5.107 134,329 -0.03(-0.55%)
Jul 06, 2004 5.196 5.300 4.971 5.136 56,716 -0.14(-2.67%)
Jul 02, 2004 5.037 5.300 4.962 5.276 39,659 +0.11(+2.18%)
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.