Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

22.34 -0.09 (-0.40%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 13, 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 (%)
Feb 28, 2006 4.517 4.517 4.413 4.436 2,444,116 -0.08(-1.79%)
Feb 27, 2006 4.615 4.642 4.490 4.517 3,139,172 -0.11(-2.33%)
Feb 24, 2006 4.646 4.653 4.587 4.625 2,563,222 -0.08(-1.69%)
Feb 23, 2006 4.571 4.756 4.533 4.705 3,034,750 +0.13(+2.92%)
Feb 22, 2006 4.545 4.645 4.527 4.571 3,989,229 +0.04(+0.81%)
Feb 21, 2006 4.609 4.675 4.522 4.534 5,865,961 -0.04(-0.96%)
Feb 17, 2006 4.854 4.866 4.437 4.578 14,071,209 -0.34(-6.97%)
Feb 16, 2006 5.785 5.792 4.842 4.922 17,127,170 -0.74(-13.10%)
Feb 15, 2006 5.409 5.675 5.369 5.663 4,184,611 +0.25(+4.57%)
Feb 14, 2006 5.308 5.434 5.271 5.416 2,609,314 +0.13(+2.39%)
Feb 13, 2006 5.300 5.311 5.178 5.289 2,860,579 -0.00(-0.09%)
Feb 10, 2006 5.195 5.302 5.161 5.294 1,339,124 +0.10(+1.91%)
Feb 09, 2006 5.190 5.315 5.174 5.195 1,068,281 -0.01(-0.26%)
Feb 08, 2006 5.239 5.239 5.118 5.208 1,060,531 -0.03(-0.58%)
Feb 07, 2006 5.368 5.439 5.207 5.239 1,739,271 -0.10(-1.95%)
Feb 06, 2006 5.287 5.352 5.153 5.343 2,718,223 +0.09(+1.73%)
Feb 03, 2006 5.297 5.303 5.173 5.253 2,547,314 -0.06(-1.22%)
Feb 02, 2006 5.456 5.619 5.243 5.318 4,684,284 -0.09(-1.63%)
Feb 01, 2006 5.228 5.436 5.228 5.406 3,923,965 +0.20(+3.94%)
Jan 31, 2006 5.164 5.254 5.164 5.201 2,742,696 +0.05(+0.90%)
Jan 30, 2006 4.922 5.189 4.903 5.154 3,587,450 +0.23(+4.73%)
Jan 27, 2006 4.902 4.963 4.862 4.922 1,068,689 +0.02(+0.40%)
Jan 26, 2006 4.836 4.944 4.809 4.902 1,824,113 +0.11(+2.35%)
Jan 25, 2006 4.897 4.901 4.751 4.789 1,744,981 -0.11(-2.18%)
Jan 24, 2006 4.713 4.896 4.683 4.896 1,967,285 +0.18(+3.88%)
Jan 23, 2006 4.608 4.739 4.589 4.713 2,160,628 +0.09(+1.88%)
Jan 20, 2006 4.652 4.670 4.575 4.626 2,783,486 -0.03(-0.55%)
Jan 19, 2006 4.759 4.777 4.652 4.652 1,837,574 -0.08(-1.73%)
Jan 18, 2006 4.830 4.837 4.721 4.734 2,246,694 -0.11(-2.30%)
Jan 17, 2006 4.820 4.858 4.801 4.846 1,868,982 +0.03(+0.53%)
Jan 13, 2006 4.808 4.830 4.783 4.820 1,113,557 +0.01(+0.26%)
Jan 12, 2006 4.864 4.888 4.771 4.808 1,485,151 -0.06(-1.16%)
Jan 11, 2006 4.888 4.893 4.842 4.864 698,726 -0.01(-0.25%)
Jan 10, 2006 4.830 4.880 4.767 4.876 1,704,192 +0.05(+0.96%)
Jan 09, 2006 4.746 4.841 4.746 4.830 2,059,470 +0.08(+1.63%)
Jan 06, 2006 4.756 4.790 4.697 4.752 1,987,272 -0.00(-0.10%)
Jan 05, 2006 4.676 4.805 4.658 4.757 4,498,284 +0.22(+4.92%)
Jan 04, 2006 4.429 4.564 4.334 4.534 2,604,827 +0.11(+2.38%)
Jan 03, 2006 4.382 4.430 4.338 4.429 2,388,234 +0.06(+1.49%)
Dec 30, 2005 4.337 4.366 4.299 4.364 1,610,375 +0.03(+0.79%)
Dec 29, 2005 4.404 4.418 4.326 4.330 1,115,189 -0.06(-1.40%)
Dec 28, 2005 4.376 4.394 4.334 4.391 1,040,136 +0.01(+0.34%)
Dec 27, 2005 4.436 4.436 4.304 4.376 1,185,347 -0.06(-1.35%)
Dec 23, 2005 4.435 4.478 4.433 4.436 1,078,070 +0.00(+0.08%)
Dec 22, 2005 4.540 4.562 4.394 4.433 1,530,428 -0.09(-2.01%)
Dec 21, 2005 4.486 4.564 4.484 4.523 1,352,585 +0.05(+1.12%)
Dec 20, 2005 4.401 4.523 4.338 4.473 1,175,150 +0.08(+1.73%)
Dec 19, 2005 4.406 4.527 4.352 4.397 1,510,441 +0.00(+0.00%)
Dec 16, 2005 4.424 4.461 4.380 4.397 1,403,164 -0.03(-0.58%)
Dec 15, 2005 4.535 4.535 4.388 4.423 1,855,929 -0.10(-2.20%)
Dec 14, 2005 4.475 4.528 4.469 4.522 1,490,862 +0.05(+1.07%)
Dec 13, 2005 4.507 4.535 4.466 4.474 2,107,194 -0.03(-0.65%)
Dec 12, 2005 4.471 4.517 4.462 4.504 1,618,941 +0.06(+1.44%)
Dec 09, 2005 4.414 4.464 4.352 4.440 2,072,114 +0.03(+0.58%)
Dec 08, 2005 4.322 4.433 4.314 4.414 2,769,618 +0.09(+2.13%)
Dec 07, 2005 4.328 4.388 4.293 4.322 2,298,089 +0.01(+0.17%)
Dec 06, 2005 4.149 4.344 4.149 4.315 4,054,900 +0.20(+4.76%)
Dec 05, 2005 4.104 4.131 4.076 4.119 5,731,355 +0.01(+0.36%)
Dec 02, 2005 4.106 4.181 4.082 4.104 6,558,569 -0.00(-0.06%)
Dec 01, 2005 4.180 4.260 4.038 4.106 5,408,709 -0.05(-1.12%)
Nov 30, 2005 4.164 4.190 4.137 4.153 2,391,497 -0.02(-0.59%)
Nov 29, 2005 4.168 4.288 4.168 4.178 2,391,905 -0.03(-0.73%)
Nov 28, 2005 4.229 4.254 4.170 4.208 3,038,014 +0.04(+0.91%)
Nov 25, 2005 4.155 4.192 4.106 4.170 1,009,544 +0.02(+0.50%)
Nov 23, 2005 4.136 4.174 4.086 4.149 2,070,075 +0.03(+0.62%)
Nov 22, 2005 4.043 4.130 3.972 4.124 2,993,145 +0.11(+2.72%)
Nov 21, 2005 3.800 4.021 3.795 4.014 2,770,026 +0.23(+6.02%)
Nov 18, 2005 3.800 3.851 3.757 3.787 2,369,063 -0.01(-0.35%)
Nov 17, 2005 3.769 3.825 3.769 3.800 2,063,141 +0.06(+1.61%)
Nov 16, 2005 3.717 3.787 3.660 3.740 2,001,140 +0.02(+0.63%)
Nov 15, 2005 3.818 3.825 3.708 3.717 2,039,891 -0.10(-2.51%)
Nov 14, 2005 3.800 3.828 3.784 3.812 2,668,051 +0.01(+0.32%)
Nov 11, 2005 3.833 3.833 3.766 3.800 2,128,404 -0.03(-0.83%)
Nov 10, 2005 3.811 3.859 3.750 3.832 2,122,286 +0.03(+0.84%)
Nov 09, 2005 3.788 3.812 3.737 3.800 2,892,395 +0.02(+0.55%)
Nov 08, 2005 3.800 3.825 3.775 3.779 2,970,303 -0.02(-0.55%)
Nov 07, 2005 4.023 3.930 3.773 3.800 4,655,324 -0.22(-5.55%)
Nov 04, 2005 3.892 4.034 3.840 4.023 3,448,358 +0.15(+3.86%)
Nov 03, 2005 3.858 3.947 3.677 3.874 10,152,139 +0.44(+12.86%)
Nov 02, 2005 3.409 3.557 3.404 3.432 5,015,904 +0.02(+0.68%)
Nov 01, 2005 3.316 3.409 3.289 3.409 2,350,708 +0.08(+2.54%)
Oct 31, 2005 3.212 3.334 3.212 3.324 1,993,798 +0.14(+4.47%)
Oct 28, 2005 3.116 3.218 3.116 3.182 1,609,967 +0.07(+2.37%)
Oct 27, 2005 3.230 3.230 3.091 3.109 2,265,050 -0.11(-3.39%)
Oct 26, 2005 3.266 3.322 3.196 3.218 1,502,283 -0.04(-1.09%)
Oct 25, 2005 3.231 3.295 3.208 3.253 2,205,497 +0.02(+0.68%)
Oct 24, 2005 3.160 3.239 3.160 3.231 2,076,193 +0.07(+2.25%)
Oct 21, 2005 3.132 3.164 3.111 3.160 1,913,443 +0.02(+0.70%)
Oct 20, 2005 3.071 3.150 3.064 3.138 2,456,761 +0.09(+2.81%)
Oct 19, 2005 3.034 3.083 2.899 3.052 1,979,522 -0.01(-0.44%)
Oct 18, 2005 3.181 3.214 3.057 3.066 1,854,705 -0.12(-3.73%)
Oct 17, 2005 3.040 3.240 3.040 3.185 3,082,066 +0.15(+4.93%)
Oct 14, 2005 3.087 3.115 3.008 3.035 1,677,678 +0.00(+0.08%)
Oct 13, 2005 2.987 3.040 2.962 3.033 1,846,548 +0.05(+1.52%)
Oct 12, 2005 3.034 3.034 2.942 2.987 2,705,986 -0.05(-1.77%)
Oct 11, 2005 3.107 3.114 3.003 3.041 2,554,656 -0.05(-1.59%)
Oct 10, 2005 3.165 3.204 3.069 3.090 2,612,577 -0.07(-2.14%)
Oct 07, 2005 3.007 3.180 3.007 3.158 4,035,321 +0.16(+5.44%)
Oct 06, 2005 2.819 3.114 2.819 2.995 7,843,444 +0.45(+17.73%)
Oct 05, 2005 2.634 2.634 2.537 2.544 843,530 -0.09(-3.44%)
Oct 04, 2005 2.697 2.740 2.633 2.634 785,608 -0.04(-1.42%)
Oct 03, 2005 2.623 2.677 2.604 2.672 1,007,912 +0.05(+1.73%)
Sep 30, 2005 2.593 2.658 2.551 2.627 1,019,333 +0.03(+1.04%)
Sep 29, 2005 2.513 2.600 2.485 2.600 1,540,217 +0.08(+3.36%)
Sep 28, 2005 2.531 2.659 2.476 2.515 1,315,874 -0.01(-0.58%)
Sep 27, 2005 2.545 2.566 2.488 2.530 811,306 -0.00(-0.10%)
Sep 26, 2005 2.530 2.574 2.476 2.533 2,161,444 +0.07(+2.89%)
Sep 23, 2005 2.461 2.512 2.427 2.461 1,755,587 +0.02(+1.01%)
Sep 22, 2005 2.458 2.459 2.404 2.437 2,262,602 -0.03(-1.05%)
Sep 21, 2005 2.593 2.593 2.454 2.463 1,977,482 -0.14(-5.46%)
Sep 20, 2005 2.697 2.776 2.597 2.605 2,311,550 -0.09(-3.23%)
Sep 19, 2005 2.765 2.794 2.686 2.692 1,931,798 -0.07(-2.66%)
Sep 16, 2005 2.693 2.769 2.682 2.765 1,303,637 +0.09(+3.30%)
Sep 15, 2005 2.800 2.825 2.671 2.677 601,647 -0.10(-3.75%)
Sep 14, 2005 2.822 2.868 2.770 2.781 1,135,584 -0.04(-1.43%)
Sep 13, 2005 2.677 2.823 2.676 2.822 1,910,587 +0.14(+5.40%)
Sep 12, 2005 2.776 2.776 2.624 2.677 1,371,348 -0.03(-0.95%)
Sep 09, 2005 2.789 2.794 2.692 2.703 1,216,347 -0.08(-2.99%)
Sep 08, 2005 2.774 2.794 2.741 2.786 748,490 +0.02(+0.58%)
Sep 07, 2005 2.775 2.779 2.734 2.770 876,977 +0.00(+0.00%)
Sep 06, 2005 2.635 2.774 2.627 2.770 2,415,971 +0.16(+6.10%)
Sep 02, 2005 2.540 2.613 2.540 2.611 1,246,532 +0.08(+3.05%)
Sep 01, 2005 2.651 2.734 2.533 2.534 2,935,224 -0.12(-4.44%)
Aug 31, 2005 2.651 2.660 2.552 2.651 861,885 +0.06(+2.46%)
Aug 30, 2005 2.655 2.661 2.550 2.588 1,430,493 -0.06(-2.31%)
Aug 29, 2005 2.629 2.651 2.537 2.649 1,408,467 +0.00(+0.05%)
Aug 26, 2005 2.697 2.811 2.624 2.648 543,726 -0.04(-1.55%)
Aug 25, 2005 2.662 2.703 2.662 2.689 566,976 +0.03(+1.01%)
Aug 24, 2005 2.715 2.716 2.642 2.662 933,675 -0.07(-2.43%)
Aug 23, 2005 2.694 2.795 2.694 2.729 1,460,677 +0.05(+1.97%)
Aug 22, 2005 2.718 2.721 2.623 2.676 1,810,653 -0.02(-0.82%)
Aug 19, 2005 2.721 2.768 2.687 2.698 682,411 -0.01(-0.45%)
Aug 18, 2005 2.753 2.753 2.698 2.710 1,513,296 -0.05(-1.73%)
Aug 17, 2005 2.824 2.840 2.746 2.758 2,161,036 -0.06(-2.13%)
Aug 16, 2005 2.992 2.992 2.817 2.818 2,356,826 -0.18(-5.93%)
Aug 15, 2005 2.993 3.058 2.976 2.996 2,825,907 +0.02(+0.66%)
Aug 12, 2005 2.942 2.991 2.931 2.976 1,933,837 +0.06(+2.15%)
Aug 11, 2005 2.784 2.927 2.784 2.914 3,329,660 +0.14(+5.13%)
Aug 10, 2005 2.780 2.814 2.699 2.772 2,217,326 -0.04(-1.40%)
Aug 09, 2005 2.801 2.879 2.789 2.811 1,529,204 +0.03(+0.97%)
Aug 08, 2005 2.825 2.871 2.779 2.784 1,376,651 -0.02(-0.66%)
Aug 05, 2005 2.827 2.866 2.797 2.802 1,528,388 -0.02(-0.87%)
Aug 04, 2005 2.924 2.931 2.808 2.827 2,120,246 -0.10(-3.27%)
Aug 03, 2005 3.014 3.018 2.870 2.922 3,359,844 -0.14(-4.60%)
Aug 02, 2005 2.903 3.147 2.890 3.063 5,572,275 +0.13(+4.43%)
Aug 01, 2005 2.867 2.964 2.838 2.933 1,524,309 +0.06(+2.27%)
Jul 29, 2005 2.758 2.888 2.680 2.868 3,016,395 +0.10(+3.72%)
Jul 28, 2005 2.702 2.789 2.672 2.765 1,501,467 +0.03(+1.21%)
Jul 27, 2005 2.666 2.756 2.666 2.732 2,046,825 +0.12(+4.60%)
Jul 26, 2005 2.564 2.669 2.529 2.612 2,462,064 +0.06(+2.35%)
Jul 25, 2005 2.586 2.635 2.550 2.552 1,345,650 -0.02(-0.86%)
Jul 22, 2005 2.439 2.574 2.434 2.574 1,565,507 +0.13(+5.11%)
Jul 21, 2005 2.445 2.452 2.411 2.449 961,820 -0.01(-0.35%)
Jul 20, 2005 2.415 2.458 2.374 2.458 1,041,360 +0.04(+1.47%)
Jul 19, 2005 2.367 2.431 2.367 2.422 1,660,547 +0.06(+2.33%)
Jul 18, 2005 2.396 2.396 2.341 2.367 2,012,154 -0.02(-0.97%)
Jul 15, 2005 2.382 2.432 2.354 2.390 2,765,947 -0.00(-0.15%)
Jul 14, 2005 2.529 2.589 2.367 2.394 4,038,584 -0.13(-5.33%)
Jul 13, 2005 2.470 2.529 2.447 2.529 1,788,218 +0.06(+2.59%)
Jul 12, 2005 2.458 2.498 2.452 2.465 1,496,164 -0.00(-0.20%)
Jul 11, 2005 2.417 2.485 2.390 2.470 2,468,182 +0.04(+1.82%)
Jul 08, 2005 2.367 2.445 2.367 2.426 3,365,147 +0.06(+2.54%)
Jul 07, 2005 2.105 2.432 2.101 2.366 6,484,740 +0.26(+12.41%)
Jul 06, 2005 2.106 2.118 2.088 2.105 1,470,059 -0.01(-0.41%)
Jul 05, 2005 2.083 2.133 2.080 2.113 647,739 +0.02(+1.17%)
Jul 01, 2005 2.041 2.111 2.020 2.089 650,187 +0.06(+2.77%)
Jun 30, 2005 2.078 2.096 2.032 2.032 818,648 -0.03(-1.66%)
Jun 29, 2005 2.117 2.121 2.029 2.067 2,105,562 -0.05(-2.54%)
Jun 28, 2005 2.041 2.130 2.034 2.121 1,872,245 +0.11(+5.49%)
Jun 27, 2005 1.923 2.043 1.923 2.010 1,614,454 +0.09(+4.73%)
Jun 24, 2005 1.992 1.992 1.882 1.920 2,367,839 -0.08(-4.04%)
Jun 23, 2005 2.117 2.117 1.961 2.001 3,104,501 -0.13(-5.99%)
Jun 22, 2005 2.126 2.161 2.122 2.128 914,912 +0.00(+0.06%)
Jun 21, 2005 2.129 2.137 2.096 2.127 706,069 -0.00(-0.06%)
Jun 20, 2005 2.128 2.144 2.084 2.128 713,411 -0.01(-0.29%)
Jun 17, 2005 2.175 2.176 2.111 2.134 1,476,993 -0.02(-0.85%)
Jun 16, 2005 2.089 2.186 2.088 2.153 2,542,419 +0.08(+3.84%)
Jun 15, 2005 2.047 2.080 2.029 2.073 1,443,954 +0.02(+1.08%)
Jun 14, 2005 1.943 2.086 1.943 2.051 2,723,117 +0.11(+5.89%)
Jun 13, 2005 1.907 1.959 1.907 1.937 1,307,308 +0.01(+0.77%)
Jun 10, 2005 1.933 1.937 1.893 1.922 1,216,755 -0.01(-0.76%)
Jun 09, 2005 1.960 1.961 1.839 1.937 4,169,111 -0.02(-1.13%)
Jun 08, 2005 1.983 2.025 1.958 1.959 1,836,758 -0.02(-1.24%)
Jun 07, 2005 1.961 2.009 1.954 1.983 2,062,325 +0.04(+2.08%)
Jun 06, 2005 1.985 1.985 1.887 1.943 2,374,774 -0.01(-0.50%)
Jun 03, 2005 1.986 2.026 1.923 1.953 2,292,379 -0.04(-2.09%)
Jun 02, 2005 2.037 2.045 1.947 1.994 3,820,359 -0.04(-2.11%)
Jun 01, 2005 2.053 2.103 2.015 2.037 2,544,867 -0.03(-1.31%)
May 31, 2005 2.077 2.084 2.063 2.064 1,970,956 -0.01(-0.53%)
May 27, 2005 2.078 2.108 2.065 2.075 1,373,795 +0.00(+0.24%)
May 26, 2005 2.043 2.075 2.043 2.070 1,237,558 +0.03(+1.56%)
May 25, 2005 2.084 2.107 2.025 2.039 2,315,221 -0.05(-2.18%)
May 24, 2005 2.023 2.089 2.010 2.084 1,634,849 +0.05(+2.53%)
May 23, 2005 2.023 2.047 1.989 2.032 1,408,059 +0.02(+0.91%)
May 20, 2005 2.079 2.079 1.991 2.014 1,345,650 -0.07(-3.30%)
May 19, 2005 2.030 2.097 2.023 2.083 1,552,046 +0.05(+2.54%)
May 18, 2005 1.943 2.052 1.940 2.031 1,433,348 +0.09(+4.87%)
May 17, 2005 1.953 1.974 1.926 1.937 1,197,584 -0.02(-1.25%)
May 16, 2005 1.895 1.969 1.895 1.961 802,332 +0.08(+4.17%)
May 13, 2005 1.931 1.937 1.842 1.883 796,622 -0.05(-2.79%)
May 12, 2005 1.961 1.976 1.931 1.937 871,267 -0.02(-1.25%)
May 11, 2005 1.923 1.961 1.905 1.961 1,002,609 +0.03(+1.33%)
May 10, 2005 1.912 1.947 1.909 1.936 1,154,755 +0.02(+0.89%)
May 09, 2005 1.934 1.967 1.895 1.918 1,114,781 -0.01(-0.40%)
May 06, 2005 1.932 1.961 1.888 1.926 1,098,873 -0.04(-1.92%)
May 05, 2005 1.839 1.986 1.839 1.964 3,664,951 +0.20(+11.40%)
May 04, 2005 1.757 1.765 1.755 1.763 874,122 +0.01(+0.35%)
May 03, 2005 1.757 1.773 1.746 1.757 839,043 +0.01(+0.70%)
May 02, 2005 1.779 1.779 1.710 1.744 2,063,956 +0.15(+9.29%)
Apr 29, 2005 1.597 1.607 1.533 1.596 487,844 +0.00(+0.15%)
Apr 28, 2005 1.667 1.670 1.575 1.594 677,924 -0.06(-3.85%)
Apr 27, 2005 1.654 1.700 1.630 1.657 556,371 +0.01(+0.37%)
Apr 26, 2005 1.643 1.683 1.624 1.651 382,199 +0.01(+0.52%)
Apr 25, 2005 1.670 1.697 1.638 1.643 396,067 -0.02(-1.25%)
Apr 22, 2005 1.720 1.720 1.652 1.663 624,081 -0.06(-3.55%)
Apr 21, 2005 1.723 1.763 1.712 1.725 668,134 +0.01(+0.79%)
Apr 20, 2005 1.748 1.765 1.703 1.711 483,357 -0.03(-1.90%)
Apr 19, 2005 1.719 1.763 1.719 1.744 511,910 +0.04(+2.08%)
Apr 18, 2005 1.706 1.719 1.639 1.709 580,436 -0.00(-0.07%)
Apr 15, 2005 1.758 1.765 1.689 1.710 679,147 -0.05(-2.72%)
Apr 14, 2005 1.790 1.797 1.742 1.758 364,251 -0.04(-2.25%)
Apr 13, 2005 1.812 1.831 1.790 1.798 179,066 -0.02(-1.28%)
Apr 12, 2005 1.791 1.825 1.774 1.822 289,606 +0.02(+1.36%)
Apr 11, 2005 1.806 1.839 1.786 1.797 303,067 -0.01(-0.48%)
Apr 08, 2005 1.814 1.823 1.785 1.806 561,265 -0.01(-0.47%)
Apr 07, 2005 1.802 1.835 1.793 1.814 2,168,378 +0.12(+6.78%)
Apr 06, 2005 1.706 1.719 1.690 1.699 208,435 -0.00(-0.07%)
Apr 05, 2005 1.741 1.743 1.679 1.700 341,409 -0.04(-2.32%)
Apr 04, 2005 1.716 1.753 1.656 1.741 683,634 +0.02(+1.00%)
Apr 01, 2005 1.687 1.733 1.681 1.723 568,200 +0.04(+2.63%)
Mar 31, 2005 1.737 1.739 1.678 1.679 824,766 -0.06(-3.25%)
Mar 30, 2005 1.697 1.755 1.693 1.736 575,542 +0.03(+1.94%)
Mar 29, 2005 1.752 1.768 1.689 1.703 697,503 -0.05(-2.87%)
Mar 28, 2005 1.753 1.758 1.730 1.753 471,120 +0.01(+0.35%)
Mar 24, 2005 1.748 1.757 1.720 1.747 391,172 -0.01(-0.49%)
Mar 23, 2005 1.786 1.786 1.742 1.755 775,819 -0.04(-2.05%)
Mar 22, 2005 1.802 1.814 1.787 1.792 378,935 -0.00(-0.27%)
Mar 21, 2005 1.812 1.818 1.732 1.797 792,543 -0.01(-0.54%)
Mar 18, 2005 1.862 1.862 1.781 1.807 721,977 -0.05(-2.77%)
Mar 17, 2005 1.877 1.890 1.847 1.858 288,382 -0.02(-1.24%)
Mar 16, 2005 1.861 1.898 1.842 1.882 592,265 +0.01(+0.46%)
Mar 15, 2005 1.894 1.905 1.867 1.873 393,620 -0.02(-1.10%)
Mar 14, 2005 1.880 1.894 1.863 1.894 501,712 +0.04(+2.32%)
Mar 11, 2005 1.877 1.885 1.849 1.851 386,686 -0.03(-1.76%)
Mar 10, 2005 1.851 1.894 1.837 1.884 843,122 +0.05(+2.47%)
Mar 09, 2005 1.808 1.863 1.808 1.839 602,871 +0.02(+1.35%)
Mar 08, 2005 1.860 1.868 1.797 1.814 1,020,557 -0.06(-3.33%)
Mar 07, 2005 1.947 1.947 1.867 1.877 547,397 -0.06(-2.98%)
Mar 04, 2005 1.907 1.963 1.907 1.934 1,301,598 +0.03(+1.41%)
Mar 03, 2005 1.909 1.927 1.857 1.907 1,651,981 -0.02(-0.83%)
Mar 02, 2005 1.853 1.945 1.851 1.923 1,757,218 +0.07(+3.77%)
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.