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 (%)
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%)
Jul 01, 2004 5.126 5.276 5.126 5.164 24,449 -0.03(-0.62%)
Jun 30, 2004 5.079 5.229 5.079 5.196 28,003 -0.05(-0.99%)
Jun 29, 2004 4.807 5.417 4.784 5.248 179,959 +0.37(+7.60%)
Jun 28, 2004 4.967 5.023 4.835 4.878 68,515 -0.01(-0.29%)
Jun 25, 2004 4.765 5.304 4.751 4.892 1,081,602 +0.08(+1.66%)
Jun 24, 2004 4.807 4.887 4.695 4.812 211,800 +0.05(+1.08%)
Jun 23, 2004 4.859 4.863 4.756 4.760 51,741 +0.00(+0.10%)
Jun 22, 2004 4.878 4.878 4.737 4.756 65,103 +0.01(+0.20%)
Jun 21, 2004 4.737 4.882 4.737 4.746 29,851 +0.03(+0.60%)
Jun 18, 2004 4.723 4.797 4.634 4.718 77,754 -0.07(-1.47%)
Jun 17, 2004 4.939 4.939 4.774 4.788 25,728 -0.08(-1.64%)
Jun 16, 2004 5.159 5.196 4.854 4.868 36,958 -0.31(-5.98%)
Jun 15, 2004 5.014 5.178 5.014 5.178 116,987 +0.11(+2.13%)
Jun 14, 2004 4.990 5.112 4.873 5.070 84,009 +0.13(+2.56%)
Jun 10, 2004 4.718 4.967 4.718 4.943 96,802 +0.20(+4.25%)
Jun 09, 2004 4.718 4.892 4.718 4.742 37,811 -0.05(-0.98%)
Jun 08, 2004 4.840 4.924 4.742 4.788 51,599 -0.14(-2.76%)
Jun 07, 2004 4.803 4.962 4.770 4.924 55,153 +0.09(+1.84%)
Jun 04, 2004 4.878 4.878 4.742 4.835 21,464 -0.03(-0.67%)
Jun 03, 2004 4.901 4.924 4.718 4.868 92,964 +0.02(+0.48%)
Jun 02, 2004 4.817 4.924 4.770 4.845 53,447 +0.05(+1.08%)
Jun 01, 2004 4.821 4.821 4.702 4.793 37,669 +0.07(+1.49%)
May 28, 2004 4.826 4.863 4.713 4.723 72,068 -0.06(-1.27%)
May 27, 2004 4.901 4.924 4.760 4.784 58,849 -0.09(-1.83%)
May 26, 2004 4.840 4.924 4.784 4.873 83,014 +0.09(+1.86%)
May 25, 2004 4.803 4.840 4.690 4.784 68,515 -0.00(-0.10%)
May 24, 2004 4.765 4.878 4.765 4.788 29,424 -0.02(-0.49%)
May 21, 2004 4.901 4.915 4.798 4.812 21,037 -0.10(-2.10%)
May 20, 2004 4.910 5.028 4.854 4.915 44,634 +0.12(+2.44%)
May 19, 2004 4.915 4.981 4.798 4.798 46,055 -0.11(-2.29%)
May 18, 2004 4.920 5.009 4.831 4.910 28,429 +0.04(+0.87%)
May 17, 2004 5.018 5.051 4.863 4.868 58,991 -0.17(-3.44%)
May 14, 2004 5.140 5.154 5.042 5.042 22,175 -0.08(-1.65%)
May 13, 2004 5.182 5.182 5.120 5.126 59,133 -0.03(-0.64%)
May 12, 2004 5.014 5.159 4.953 5.159 47,050 +0.04(+0.73%)
May 11, 2004 5.065 5.159 4.948 5.121 39,232 +0.15(+3.12%)
May 10, 2004 5.201 5.201 4.953 4.967 24,449 -0.17(-3.29%)
May 07, 2004 5.281 5.281 5.117 5.136 41,791 -0.07(-1.35%)
May 06, 2004 5.375 5.375 5.136 5.206 37,384 -0.10(-1.86%)
May 05, 2004 5.295 5.379 5.253 5.304 44,350 +0.08(+1.53%)
May 04, 2004 5.140 5.328 5.140 5.225 51,457 +0.04(+0.72%)
May 03, 2004 5.253 5.300 5.140 5.187 88,415 +0.03(+0.55%)
Apr 30, 2004 5.234 5.243 5.089 5.159 167,165 +0.02(+0.36%)
Apr 29, 2004 5.604 5.609 5.089 5.140 74,911 -0.18(-3.44%)
Apr 28, 2004 5.398 5.473 5.318 5.323 70,647 +0.00(+0.00%)
Apr 27, 2004 5.424 5.424 5.229 5.323 95,096 -0.09(-1.73%)
Apr 26, 2004 5.464 5.464 5.379 5.417 57,285 +0.03(+0.52%)
Apr 23, 2004 5.511 5.511 5.332 5.389 95,949 +0.01(+0.26%)
Apr 22, 2004 4.896 5.445 4.807 5.375 277,472 +0.50(+10.30%)
Apr 21, 2004 4.737 4.878 4.737 4.873 46,624 +0.10(+2.06%)
Apr 20, 2004 4.709 4.868 4.709 4.774 48,188 +0.00(+0.00%)
Apr 19, 2004 4.751 4.803 4.690 4.774 17,626 +0.03(+0.69%)
Apr 16, 2004 4.831 4.831 4.690 4.742 30,135 -0.01(-0.30%)
Apr 15, 2004 4.620 4.803 4.620 4.756 43,639 +0.10(+2.22%)
Apr 14, 2004 4.681 4.779 4.479 4.652 129,638 -0.06(-1.20%)
Apr 13, 2004 4.791 4.868 4.577 4.709 98,366 -0.07(-1.38%)
Apr 12, 2004 4.756 4.887 4.739 4.774 40,654 -0.04(-0.79%)
Apr 08, 2004 4.868 4.920 4.803 4.812 41,649 -0.07(-1.43%)
Apr 07, 2004 4.971 5.009 4.812 4.882 66,240 -0.12(-2.44%)
Apr 06, 2004 5.103 5.112 4.962 5.004 50,320 -0.07(-1.39%)
Apr 05, 2004 5.079 5.112 5.000 5.075 68,515 -0.00(-0.09%)
Apr 02, 2004 4.831 5.332 4.709 5.079 236,391 +0.30(+6.18%)
Apr 01, 2004 4.718 4.817 4.718 4.784 39,517 +0.00(+0.10%)
Mar 31, 2004 4.784 4.803 4.737 4.779 101,777 +0.00(+0.00%)
Mar 30, 2004 4.756 4.812 4.737 4.779 82,445 -0.15(-3.14%)
Mar 29, 2004 4.742 4.953 4.742 4.934 64,535 +0.20(+4.16%)
Mar 26, 2004 4.770 4.896 4.737 4.737 52,310 -0.16(-3.26%)
Mar 25, 2004 4.812 4.896 4.737 4.896 46,198 +0.11(+2.35%)
Mar 24, 2004 4.812 4.962 4.784 4.784 57,996 -0.05(-1.07%)
Mar 23, 2004 4.873 4.896 4.812 4.835 39,801 +0.00(+0.00%)
Mar 22, 2004 4.807 4.873 4.742 4.835 46,908 +0.01(+0.29%)
Mar 19, 2004 4.882 4.882 4.788 4.821 49,609 -0.01(-0.19%)
Mar 18, 2004 5.060 5.060 4.831 4.831 43,923 -0.17(-3.38%)
Mar 17, 2004 4.981 5.065 4.934 5.000 21,606 +0.03(+0.57%)
Mar 16, 2004 4.948 5.089 4.690 4.971 174,841 -0.00(-0.09%)
Mar 15, 2004 4.957 5.065 4.924 4.976 39,374 -0.08(-1.58%)
Mar 12, 2004 5.046 5.229 4.971 5.056 41,080 +0.03(+0.65%)
Mar 11, 2004 5.178 5.178 4.985 5.023 27,860 -0.06(-1.20%)
Mar 10, 2004 5.150 5.262 5.014 5.084 28,998 +0.02(+0.37%)
Mar 09, 2004 5.201 5.229 4.971 5.065 39,943 -0.11(-2.17%)
Mar 08, 2004 5.365 5.365 5.037 5.178 34,541 -0.10(-1.87%)
Mar 05, 2004 5.347 5.389 5.276 5.276 30,561 -0.06(-1.06%)
Mar 04, 2004 4.939 5.342 4.859 5.332 57,854 +0.29(+5.67%)
Mar 03, 2004 4.854 5.154 4.807 5.046 49,183 +0.05(+0.94%)
Mar 02, 2004 5.023 5.147 4.995 5.000 39,374 -0.17(-3.35%)
Mar 01, 2004 5.164 5.220 5.042 5.173 21,890 +0.08(+1.57%)
Feb 27, 2004 5.168 5.253 5.042 5.093 35,821 -0.09(-1.81%)
Feb 26, 2004 5.365 5.379 5.150 5.187 30,277 -0.07(-1.25%)
Feb 25, 2004 5.267 5.267 5.032 5.253 43,497 +0.18(+3.61%)
Feb 24, 2004 5.239 5.302 4.995 5.070 63,397 -0.19(-3.57%)
Feb 23, 2004 5.304 5.389 5.257 5.257 25,160 -0.05(-0.88%)
Feb 20, 2004 5.384 5.384 5.234 5.304 37,953 +0.05(+0.87%)
Feb 19, 2004 5.520 5.529 5.259 5.259 30,419 -0.26(-4.73%)
Feb 18, 2004 5.417 5.544 5.347 5.520 27,860 +0.08(+1.38%)
Feb 17, 2004 5.544 5.562 5.403 5.445 23,880 +0.14(+2.65%)
Feb 13, 2004 5.656 5.909 5.182 5.304 236,249 -0.40(-6.99%)
Feb 12, 2004 5.806 5.909 5.698 5.703 26,581 -0.10(-1.78%)
Feb 11, 2004 5.722 5.806 5.670 5.806 27,150 +0.13(+2.31%)
Feb 10, 2004 5.440 5.722 5.440 5.675 25,160 +0.05(+0.83%)
Feb 09, 2004 5.736 5.736 5.590 5.628 21,180 -0.02(-0.33%)
Feb 06, 2004 5.464 5.680 5.440 5.647 28,429 +0.20(+3.65%)
Feb 05, 2004 5.553 5.595 5.300 5.448 21,322 +0.12(+2.34%)
Feb 04, 2004 5.544 5.544 5.323 5.323 28,855 -0.08(-1.39%)
Feb 03, 2004 5.393 5.487 5.393 5.398 39,943 -0.03(-0.52%)
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.