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

Buckle Inc (NY: BKE )

44.03 +0.96 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 3.607 3.947 3.607 3.819 1,192,390 +0.22(+6.23%)
Oct 28, 2005 3.660 3.690 3.576 3.595 414,828 -0.06(-1.70%)
Oct 27, 2005 3.674 3.685 3.649 3.657 1,001,376 -0.02(-0.65%)
Oct 26, 2005 3.680 3.711 3.672 3.681 689,772 -0.01(-0.25%)
Oct 25, 2005 3.678 3.749 3.659 3.690 279,767 +0.01(+0.20%)
Oct 24, 2005 3.695 3.721 3.664 3.683 236,355 -0.01(-0.20%)
Oct 21, 2005 3.618 3.716 3.618 3.690 376,239 +0.07(+2.01%)
Oct 20, 2005 3.695 3.722 3.555 3.618 485,252 -0.07(-1.97%)
Oct 19, 2005 3.498 3.690 3.469 3.690 531,559 +0.12(+3.43%)
Oct 18, 2005 3.657 3.668 3.563 3.568 431,228 -0.11(-2.91%)
Oct 17, 2005 3.810 3.815 3.640 3.675 450,522 -0.09(-2.50%)
Oct 14, 2005 3.717 3.791 3.695 3.769 529,629 +0.07(+1.93%)
Oct 13, 2005 3.447 3.703 3.411 3.697 849,915 +0.24(+6.80%)
Oct 12, 2005 3.595 3.595 3.435 3.462 479,464 -0.13(-3.61%)
Oct 11, 2005 3.741 3.769 3.588 3.592 449,558 -0.12(-3.32%)
Oct 10, 2005 3.732 3.749 3.683 3.715 663,725 -0.02(-0.44%)
Oct 07, 2005 3.732 3.794 3.712 3.732 421,581 +0.00(+0.00%)
Oct 06, 2005 3.659 3.732 3.581 3.732 1,042,859 +0.12(+3.21%)
Oct 05, 2005 3.680 3.688 3.610 3.616 359,839 -0.06(-1.75%)
Oct 04, 2005 3.657 3.737 3.647 3.680 624,171 +0.03(+0.91%)
Oct 03, 2005 3.541 3.690 3.539 3.647 772,738 +0.13(+3.56%)
Sep 30, 2005 3.542 3.566 3.504 3.521 390,710 -0.02(-0.44%)
Sep 29, 2005 3.538 3.550 3.434 3.537 642,501 +0.00(+0.09%)
Sep 28, 2005 3.615 3.620 3.512 3.534 564,359 -0.07(-1.84%)
Sep 27, 2005 3.659 3.669 3.580 3.600 564,359 -0.04(-1.05%)
Sep 26, 2005 3.631 3.704 3.610 3.638 556,641 +0.04(+1.01%)
Sep 23, 2005 3.602 3.648 3.478 3.602 393,604 +0.11(+3.02%)
Sep 22, 2005 3.422 3.553 3.358 3.496 1,149,942 +0.07(+2.03%)
Sep 21, 2005 3.488 3.519 3.421 3.427 865,351 -0.06(-1.75%)
Sep 20, 2005 3.732 3.763 3.473 3.488 1,038,035 -0.17(-4.76%)
Sep 19, 2005 3.846 3.860 3.618 3.662 657,936 -0.20(-5.08%)
Sep 16, 2005 3.806 3.866 3.797 3.858 620,313 +0.07(+1.83%)
Sep 15, 2005 3.772 3.813 3.749 3.789 377,204 +0.04(+1.13%)
Sep 14, 2005 3.815 3.851 3.733 3.746 277,838 -0.08(-2.11%)
Sep 13, 2005 3.887 3.906 3.826 3.827 313,533 -0.08(-1.94%)
Sep 12, 2005 3.882 3.949 3.861 3.903 653,113 -0.01(-0.13%)
Sep 09, 2005 3.956 3.970 3.880 3.908 340,545 -0.06(-1.46%)
Sep 08, 2005 4.021 4.041 3.939 3.966 417,722 -0.05(-1.19%)
Sep 07, 2005 3.900 4.045 3.856 4.014 828,691 +0.12(+3.20%)
Sep 06, 2005 3.908 3.913 3.835 3.889 1,225,190 -0.01(-0.21%)
Sep 02, 2005 3.908 3.910 3.836 3.898 245,038 +0.00(+0.05%)
Sep 01, 2005 3.939 4.043 3.880 3.895 1,688,254 -0.17(-4.28%)
Aug 31, 2005 3.991 4.071 3.925 4.070 696,525 +0.08(+1.97%)
Aug 30, 2005 4.050 4.088 3.958 3.991 424,475 -0.06(-1.46%)
Aug 29, 2005 3.999 4.050 3.980 4.050 341,509 +0.04(+1.01%)
Aug 26, 2005 4.074 4.136 3.987 4.009 475,605 -0.07(-1.73%)
Aug 25, 2005 4.001 4.118 4.001 4.080 383,957 +0.07(+1.65%)
Aug 24, 2005 3.911 4.088 3.905 4.014 458,240 +0.05(+1.28%)
Aug 23, 2005 4.063 4.122 3.963 3.963 617,418 -0.06(-1.49%)
Aug 22, 2005 3.872 4.029 3.872 4.023 853,774 +0.14(+3.66%)
Aug 19, 2005 3.866 3.898 3.835 3.881 220,920 -0.02(-0.64%)
Aug 18, 2005 3.872 3.934 3.789 3.906 540,241 +0.03(+0.86%)
Aug 17, 2005 3.955 4.008 3.854 3.873 802,644 -0.09(-2.35%)
Aug 16, 2005 4.177 4.183 3.952 3.966 578,830 -0.20(-4.90%)
Aug 15, 2005 3.991 4.190 3.984 4.170 956,034 +0.17(+4.22%)
Aug 12, 2005 4.100 4.120 3.991 4.001 375,274 -0.11(-2.75%)
Aug 11, 2005 4.084 4.157 4.022 4.114 874,998 +0.12(+3.04%)
Aug 10, 2005 3.991 4.074 3.980 3.993 946,387 +0.00(+0.10%)
Aug 09, 2005 3.955 4.016 3.939 3.989 971,469 +0.06(+1.53%)
Aug 08, 2005 3.929 4.006 3.891 3.929 519,982 +0.01(+0.26%)
Aug 05, 2005 3.951 4.005 3.918 3.918 596,195 -0.02(-0.58%)
Aug 04, 2005 4.146 4.156 3.912 3.941 2,197,625 -0.49(-11.11%)
Aug 03, 2005 4.426 4.500 4.405 4.433 917,445 -0.01(-0.12%)
Aug 02, 2005 4.405 4.439 4.391 4.439 326,074 +0.03(+0.61%)
Aug 01, 2005 4.480 4.483 4.408 4.412 387,816 -0.07(-1.53%)
Jul 29, 2005 4.499 4.569 4.478 4.480 445,699 -0.04(-0.99%)
Jul 28, 2005 4.241 4.550 4.241 4.525 637,677 +0.28(+6.70%)
Jul 27, 2005 4.266 4.281 4.218 4.241 609,701 +0.00(+0.02%)
Jul 26, 2005 4.416 4.417 4.229 4.240 866,315 -0.18(-4.08%)
Jul 25, 2005 4.561 4.561 4.419 4.420 318,356 -0.14(-3.09%)
Jul 22, 2005 4.500 4.561 4.425 4.561 318,356 +0.06(+1.36%)
Jul 21, 2005 4.537 4.542 4.478 4.500 311,603 -0.04(-0.82%)
Jul 20, 2005 4.519 4.539 4.453 4.537 659,866 +0.02(+0.48%)
Jul 19, 2005 4.504 4.557 4.493 4.515 908,763 +0.04(+0.83%)
Jul 18, 2005 4.596 4.596 4.461 4.478 483,323 -0.13(-2.79%)
Jul 15, 2005 4.616 4.649 4.536 4.607 301,956 -0.02(-0.43%)
Jul 14, 2005 4.628 4.684 4.613 4.626 519,982 +0.01(+0.20%)
Jul 13, 2005 4.668 4.675 4.580 4.617 307,744 -0.06(-1.24%)
Jul 12, 2005 4.701 4.701 4.653 4.675 721,608 -0.03(-0.73%)
Jul 11, 2005 4.765 4.779 4.707 4.709 704,243 -0.05(-0.96%)
Jul 08, 2005 4.633 4.763 4.628 4.755 1,013,917 +0.12(+2.62%)
Jul 07, 2005 4.606 4.654 4.578 4.633 657,936 +0.03(+0.61%)
Jul 06, 2005 4.650 4.659 4.583 4.606 837,374 -0.03(-0.72%)
Jul 05, 2005 4.535 4.665 4.533 4.639 535,417 +0.10(+2.26%)
Jul 01, 2005 4.596 4.613 4.525 4.536 353,086 -0.06(-1.31%)
Jun 30, 2005 4.556 4.611 4.553 4.596 475,605 +0.06(+1.23%)
Jun 29, 2005 4.468 4.594 4.468 4.540 643,466 +0.09(+1.93%)
Jun 28, 2005 4.456 4.483 4.441 4.454 644,430 +0.00(+0.09%)
Jun 27, 2005 4.272 4.488 4.272 4.450 738,008 +0.18(+4.17%)
Jun 24, 2005 4.473 4.473 4.272 4.272 627,066 -0.20(-4.52%)
Jun 23, 2005 4.461 4.565 4.447 4.474 387,816 -0.01(-0.30%)
Jun 22, 2005 4.595 4.595 4.482 4.487 824,833 -0.11(-2.32%)
Jun 21, 2005 4.468 4.613 4.468 4.594 1,245,449 +0.15(+3.43%)
Jun 20, 2005 4.457 4.457 4.416 4.442 901,045 -0.04(-0.81%)
Jun 17, 2005 4.561 4.623 4.457 4.478 1,428,745 -0.26(-5.45%)
Jun 16, 2005 4.780 4.780 4.691 4.736 786,244 -0.05(-1.10%)
Jun 15, 2005 4.561 4.810 4.561 4.789 1,640,983 +0.23(+5.12%)
Jun 14, 2005 4.371 4.560 4.371 4.556 1,656,419 +0.17(+3.78%)
Jun 13, 2005 4.400 4.405 4.365 4.390 538,312 +0.01(+0.12%)
Jun 10, 2005 4.374 4.395 4.358 4.385 377,204 +0.02(+0.36%)
Jun 09, 2005 4.312 4.405 4.307 4.369 982,081 +0.06(+1.47%)
Jun 08, 2005 4.408 4.410 4.282 4.306 350,192 -0.09(-2.00%)
Jun 07, 2005 4.356 4.443 4.356 4.394 773,703 +0.03(+0.69%)
Jun 06, 2005 4.380 4.386 4.338 4.364 736,079 +0.01(+0.24%)
Jun 03, 2005 4.431 4.466 4.354 4.354 568,218 -0.05(-1.20%)
Jun 02, 2005 4.246 4.587 4.246 4.406 1,388,227 +0.19(+4.40%)
Jun 01, 2005 4.105 4.277 4.105 4.221 1,043,823 +0.13(+3.19%)
May 31, 2005 4.157 4.166 4.090 4.090 818,079 -0.06(-1.47%)
May 27, 2005 4.115 4.167 4.110 4.151 1,175,989 +0.02(+0.53%)
May 26, 2005 4.094 4.141 4.089 4.130 860,527 +0.06(+1.37%)
May 25, 2005 4.092 4.110 4.063 4.074 922,269 -0.01(-0.13%)
May 24, 2005 4.042 4.091 4.033 4.079 1,187,566 +0.05(+1.13%)
May 23, 2005 3.991 4.042 3.985 4.033 1,047,682 +0.05(+1.33%)
May 20, 2005 4.058 4.070 3.979 3.980 1,483,734 -0.08(-2.04%)
May 19, 2005 4.083 4.091 4.043 4.063 1,051,541 -0.01(-0.25%)
May 18, 2005 4.072 4.079 4.048 4.074 570,147 +0.01(+0.18%)
May 17, 2005 4.084 4.092 4.017 4.066 718,714 +0.00(+0.10%)
May 16, 2005 4.043 4.105 4.042 4.062 915,516 +0.02(+0.62%)
May 13, 2005 4.016 4.073 3.971 4.037 721,608 +0.02(+0.46%)
May 12, 2005 3.783 4.115 3.783 4.019 2,048,094 +0.30(+8.18%)
May 11, 2005 3.701 3.726 3.652 3.715 389,745 +0.01(+0.25%)
May 10, 2005 3.680 3.725 3.675 3.706 556,641 -0.03(-0.69%)
May 09, 2005 3.623 3.732 3.606 3.732 313,533 +0.11(+2.97%)
May 06, 2005 3.626 3.627 3.592 3.624 300,026 +0.00(+0.00%)
May 05, 2005 3.577 3.626 3.552 3.624 375,274 +0.05(+1.30%)
May 04, 2005 3.530 3.599 3.530 3.577 245,038 +0.05(+1.35%)
May 03, 2005 3.535 3.555 3.521 3.530 578,830 -0.01(-0.15%)
May 02, 2005 3.581 3.623 3.524 3.535 296,168 -0.03(-0.87%)
Apr 29, 2005 3.524 3.566 3.498 3.566 261,438 +0.04(+1.12%)
Apr 28, 2005 3.554 3.576 3.525 3.526 319,321 -0.03(-0.82%)
Apr 27, 2005 3.568 3.576 3.546 3.555 393,604 -0.01(-0.23%)
Apr 26, 2005 3.628 3.643 3.564 3.564 348,262 -0.05(-1.32%)
Apr 25, 2005 3.576 3.701 3.566 3.611 300,026 +0.05(+1.28%)
Apr 22, 2005 3.575 3.583 3.519 3.566 412,898 +0.00(+0.03%)
Apr 21, 2005 3.581 3.581 3.530 3.565 189,084 +0.01(+0.26%)
Apr 20, 2005 3.620 3.620 3.535 3.555 286,520 -0.06(-1.78%)
Apr 19, 2005 3.600 3.628 3.520 3.620 938,669 +0.04(+1.13%)
Apr 18, 2005 3.561 3.581 3.523 3.579 294,238 +0.03(+0.79%)
Apr 15, 2005 3.659 3.659 3.541 3.551 186,190 -0.08(-2.25%)
Apr 14, 2005 3.607 3.645 3.587 3.633 468,852 +0.03(+0.72%)
Apr 13, 2005 3.614 3.627 3.591 3.607 135,060 -0.02(-0.51%)
Apr 12, 2005 3.595 3.628 3.526 3.626 343,439 +0.02(+0.58%)
Apr 11, 2005 3.649 3.649 3.580 3.605 370,451 -0.04(-1.19%)
Apr 08, 2005 3.577 3.720 3.577 3.649 596,195 +0.07(+2.03%)
Apr 07, 2005 3.558 3.636 3.555 3.576 781,420 +0.02(+0.55%)
Apr 06, 2005 3.470 3.568 3.447 3.556 502,617 +0.09(+2.72%)
Apr 05, 2005 3.441 3.483 3.421 3.462 347,298 +0.02(+0.60%)
Apr 04, 2005 3.419 3.524 3.397 3.441 362,733 +0.03(+0.97%)
Apr 01, 2005 3.625 3.625 3.338 3.408 445,699 -0.21(-5.82%)
Mar 31, 2005 3.462 3.619 3.426 3.619 473,676 +0.22(+6.60%)
Mar 30, 2005 3.322 3.395 3.313 3.395 276,873 +0.07(+2.03%)
Mar 29, 2005 3.343 3.362 3.307 3.327 165,931 -0.03(-0.99%)
Mar 28, 2005 3.219 3.368 3.219 3.361 322,215 +0.17(+5.26%)
Mar 24, 2005 3.208 3.237 3.193 3.193 71,389 -0.02(-0.71%)
Mar 23, 2005 3.224 3.234 3.209 3.215 282,662 -0.01(-0.29%)
Mar 22, 2005 3.224 3.239 3.224 3.225 103,224 +0.00(+0.03%)
Mar 21, 2005 3.218 3.231 3.216 3.224 214,167 +0.01(+0.19%)
Mar 18, 2005 3.263 3.263 3.216 3.218 322,215 -0.01(-0.19%)
Mar 17, 2005 3.213 3.242 3.210 3.224 188,119 +0.01(+0.16%)
Mar 16, 2005 3.229 3.239 3.218 3.219 55,953 +0.01(+0.16%)
Mar 15, 2005 3.224 3.243 3.213 3.213 147,601 +0.00(+0.13%)
Mar 14, 2005 3.213 3.224 3.175 3.209 154,354 +0.01(+0.16%)
Mar 11, 2005 3.260 3.263 3.182 3.204 87,789 -0.05(-1.40%)
Mar 10, 2005 3.277 3.286 3.250 3.250 72,353 -0.00(-0.03%)
Mar 09, 2005 3.250 3.259 3.244 3.251 112,871 +0.00(+0.03%)
Mar 08, 2005 3.256 3.265 3.249 3.250 79,106 -0.01(-0.19%)
Mar 07, 2005 3.270 3.281 3.211 3.256 186,190 -0.00(-0.13%)
Mar 04, 2005 3.176 3.270 3.162 3.260 198,731 +0.11(+3.49%)
Mar 03, 2005 3.197 3.281 3.109 3.150 343,439 -0.07(-2.25%)
Mar 02, 2005 3.162 3.225 3.162 3.223 91,648 +0.07(+2.07%)
Mar 01, 2005 3.141 3.208 3.141 3.157 166,896 +0.02(+0.49%)
Feb 28, 2005 3.211 3.211 3.115 3.142 130,236 -0.04(-1.37%)
Feb 25, 2005 3.123 3.193 3.111 3.185 111,907 +0.05(+1.59%)
Feb 24, 2005 3.123 3.142 3.110 3.136 257,579 +0.01(+0.40%)
Feb 23, 2005 3.125 3.130 3.110 3.123 102,259 +0.00(+0.07%)
Feb 22, 2005 3.141 3.146 3.118 3.121 443,769 -0.02(-0.66%)
Feb 18, 2005 3.167 3.194 3.142 3.142 247,932 -0.01(-0.23%)
Feb 17, 2005 3.167 3.167 3.130 3.149 545,065 +0.02(+0.60%)
Feb 16, 2005 3.115 3.156 3.115 3.130 96,471 +0.02(+0.73%)
Feb 15, 2005 3.097 3.146 3.095 3.108 143,742 +0.01(+0.40%)
Feb 14, 2005 3.125 3.130 3.079 3.095 210,308 -0.02(-0.53%)
Feb 11, 2005 3.091 3.130 3.084 3.112 117,695 +0.01(+0.33%)
Feb 10, 2005 3.085 3.101 3.031 3.101 232,496 +0.02(+0.54%)
Feb 09, 2005 3.120 3.135 3.084 3.085 205,484 -0.05(-1.68%)
Feb 08, 2005 3.148 3.198 3.130 3.138 186,190 -0.02(-0.75%)
Feb 07, 2005 3.156 3.163 3.113 3.162 162,072 -0.04(-1.13%)
Feb 04, 2005 3.162 3.198 3.130 3.198 125,413 +0.04(+1.38%)
Feb 03, 2005 3.203 3.228 3.129 3.154 167,860 -0.02(-0.72%)
Feb 02, 2005 3.048 3.211 3.037 3.177 211,273 +0.12(+4.04%)
Feb 01, 2005 2.970 3.060 2.966 3.054 140,848 +0.09(+2.97%)
Jan 31, 2005 2.952 2.985 2.933 2.966 162,072 +0.03(+1.17%)
Jan 28, 2005 2.929 2.958 2.917 2.931 54,988 -0.01(-0.25%)
Jan 27, 2005 2.980 2.980 2.930 2.939 105,154 -0.05(-1.56%)
Jan 26, 2005 2.913 2.985 2.910 2.985 85,859 +0.08(+2.64%)
Jan 25, 2005 2.991 3.001 2.908 2.909 253,720 -0.07(-2.50%)
Jan 24, 2005 3.058 3.063 2.983 2.983 82,965 -0.07(-2.28%)
Jan 21, 2005 3.095 3.101 3.053 3.053 85,859 -0.04(-1.37%)
Jan 20, 2005 3.120 3.163 3.095 3.095 113,836 -0.02(-0.80%)
Jan 19, 2005 3.213 3.213 3.110 3.120 129,272 -0.08(-2.56%)
Jan 18, 2005 3.105 3.208 3.099 3.202 184,260 +0.10(+3.14%)
Jan 14, 2005 3.058 3.105 3.058 3.105 62,706 +0.06(+1.87%)
Jan 13, 2005 3.079 3.079 3.048 3.048 144,707 -0.04(-1.24%)
Jan 12, 2005 3.084 3.111 3.063 3.086 119,624 -0.01(-0.43%)
Jan 11, 2005 3.105 3.110 3.064 3.099 146,636 +0.01(+0.17%)
Jan 10, 2005 3.054 3.155 3.044 3.094 381,063 +0.04(+1.32%)
Jan 07, 2005 3.089 3.089 3.042 3.054 119,624 -0.04(-1.34%)
Jan 06, 2005 3.063 3.114 3.063 3.095 119,624 +0.03(+0.98%)
Jan 05, 2005 3.064 3.099 3.062 3.065 170,754 +0.00(+0.03%)
Jan 04, 2005 3.089 3.114 3.063 3.064 153,389 -0.01(-0.47%)
Jan 03, 2005 3.068 3.089 3.060 3.079 132,166 +0.02(+0.68%)
Dec 31, 2004 3.099 3.125 3.056 3.058 64,636 -0.02(-0.67%)
Dec 30, 2004 3.111 3.120 3.079 3.079 34,729 -0.03(-1.00%)
Dec 29, 2004 3.092 3.119 3.085 3.110 27,012 +0.02(+0.57%)
Dec 28, 2004 3.057 3.120 3.056 3.092 115,766 +0.04(+1.15%)
Dec 27, 2004 3.060 3.070 3.032 3.057 83,930 -0.00(-0.10%)
Dec 23, 2004 3.033 3.073 3.033 3.060 67,530 +0.02(+0.58%)
Dec 22, 2004 3.042 3.045 3.016 3.042 68,494 +0.02(+0.58%)
Dec 21, 2004 2.980 3.032 2.959 3.025 55,953 +0.04(+1.50%)
Dec 20, 2004 3.006 3.032 2.977 2.980 132,166 -0.00(-0.07%)
Dec 17, 2004 2.991 3.037 2.980 2.982 136,989 -0.01(-0.28%)
Dec 16, 2004 3.110 3.130 2.991 2.991 99,365 -0.11(-3.58%)
Dec 15, 2004 3.048 3.117 3.048 3.101 147,601 +0.05(+1.60%)
Dec 14, 2004 2.965 3.102 2.965 3.053 124,448 +0.10(+3.41%)
Dec 13, 2004 3.042 3.048 2.933 2.952 136,989 -0.08(-2.53%)
Dec 10, 2004 3.001 3.029 2.997 3.029 64,636 +0.04(+1.35%)
Dec 09, 2004 3.027 3.027 2.965 2.988 71,389 -0.03(-0.93%)
Dec 08, 2004 2.984 3.026 2.956 3.016 183,296 +0.04(+1.22%)
Dec 07, 2004 3.089 3.089 2.980 2.980 151,460 -0.12(-3.78%)
Dec 06, 2004 3.149 3.154 3.096 3.097 128,307 -0.05(-1.65%)
Dec 03, 2004 3.229 3.229 3.142 3.149 196,802 -0.11(-3.25%)
Dec 02, 2004 3.270 3.289 3.226 3.255 201,625 -0.05(-1.57%)
Dec 01, 2004 3.210 3.314 3.210 3.307 191,978 +0.11(+3.57%)
Nov 30, 2004 3.263 3.281 3.172 3.193 186,190 -0.07(-2.16%)
Nov 29, 2004 3.264 3.265 3.227 3.263 215,131 -0.00(-0.03%)
Nov 26, 2004 3.226 3.264 3.209 3.264 69,459 +0.03(+0.90%)
Nov 24, 2004 3.210 3.236 3.207 3.235 164,001 +0.02(+0.78%)
Nov 23, 2004 3.198 3.210 3.171 3.210 96,471 +0.01(+0.32%)
Nov 22, 2004 3.134 3.200 3.134 3.200 168,825 +0.07(+2.12%)
Nov 19, 2004 3.180 3.185 3.130 3.134 197,766 -0.05(-1.47%)
Nov 18, 2004 3.210 3.210 3.137 3.180 328,968 -0.01(-0.39%)
Nov 17, 2004 3.167 3.209 3.164 3.193 306,779 +0.04(+1.28%)
Nov 16, 2004 3.224 3.244 3.141 3.152 413,863 -0.06(-1.74%)
Nov 15, 2004 3.193 3.224 3.156 3.208 435,087 +0.01(+0.32%)
Nov 12, 2004 3.118 3.202 3.109 3.198 248,896 +0.09(+2.83%)
Nov 11, 2004 2.980 3.148 2.980 3.110 811,326 +0.23(+8.11%)
Nov 10, 2004 2.851 2.899 2.845 2.876 148,566 +0.03(+0.95%)
Nov 09, 2004 2.860 2.869 2.819 2.850 118,660 -0.02(-0.76%)
Nov 08, 2004 2.851 2.892 2.840 2.871 94,542 +0.02(+0.73%)
Nov 05, 2004 2.830 2.874 2.819 2.851 226,708 +0.03(+1.03%)
Nov 04, 2004 2.685 2.823 2.685 2.822 341,509 +0.12(+4.49%)
Nov 03, 2004 2.711 2.731 2.690 2.700 141,813 +0.00(+0.12%)
Nov 02, 2004 2.706 2.721 2.695 2.697 87,789 -0.02(-0.73%)
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.