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

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2005 3.020 3.750 2.660 3.400 1,517,869 +1.17(+52.47%)
Apr 28, 2005 2.450 2.600 2.170 2.230 98,200 -0.34(-13.23%)
Apr 27, 2005 2.410 2.800 2.410 2.570 15,160 -0.22(-7.85%)
Apr 26, 2005 2.900 2.900 2.670 2.789 3,029 -0.11(-3.83%)
Apr 25, 2005 2.900 2.990 2.400 2.900 34,900 +0.02(+0.69%)
Apr 22, 2005 2.800 3.000 2.690 2.880 16,664 -0.04(-1.37%)
Apr 21, 2005 2.940 3.190 2.810 2.920 84,561 -0.15(-4.89%)
Apr 20, 2005 2.900 4.730 2.800 3.070 343,828 +0.36(+13.28%)
Apr 19, 2005 2.720 2.900 2.580 2.710 1,639 +0.31(+12.92%)
Apr 18, 2005 2.420 2.630 2.400 2.400 900 +0.00(+0.00%)
Apr 15, 2005 2.620 2.630 2.400 2.400 3,755 -0.10(-4.00%)
Apr 14, 2005 2.650 2.650 2.500 2.500 4,292 +0.02(+0.81%)
Apr 13, 2005 2.470 2.750 2.470 2.480 1,602 +0.00(+0.00%)
Apr 12, 2005 2.620 2.620 2.480 2.480 2,534 +0.08(+3.33%)
Apr 11, 2005 2.680 2.680 2.380 2.400 2,400 -0.28(-10.35%)
Apr 08, 2005 2.770 2.770 2.460 2.677 5,366 +0.18(+7.08%)
Apr 07, 2005 2.920 2.920 2.350 2.500 9,148 -0.09(-3.59%)
Apr 06, 2005 2.700 3.050 2.570 2.593 5,300 +0.02(+0.89%)
Apr 05, 2005 2.660 2.690 2.570 2.570 4,904 +0.04(+1.58%)
Apr 04, 2005 2.800 2.800 2.500 2.530 3,800 -0.13(-4.89%)
Apr 01, 2005 2.780 2.780 2.520 2.660 13,847 -0.24(-8.28%)
Mar 31, 2005 2.748 2.900 2.748 2.900 4,566 +0.00(+0.00%)
Mar 30, 2005 2.760 2.900 2.710 2.900 2,575 +0.13(+4.81%)
Mar 29, 2005 2.767 2.767 2.767 2.767 1,000 -0.26(-8.68%)
Mar 28, 2005 2.900 3.070 2.900 3.030 8,990 +0.18(+6.32%)
Mar 24, 2005 2.890 2.890 2.721 2.850 4,410 +0.15(+5.56%)
Mar 23, 2005 2.680 2.839 2.680 2.700 2,496 -0.24(-8.04%)
Mar 22, 2005 2.720 3.006 2.720 2.936 3,110 -0.00(-0.14%)
Mar 21, 2005 2.910 2.950 2.660 2.940 8,425 -0.01(-0.34%)
Mar 18, 2005 2.940 2.970 2.900 2.950 5,100 -0.14(-4.53%)
Mar 17, 2005 3.000 3.090 2.910 3.090 12,255 +0.09(+3.00%)
Mar 16, 2005 3.000 3.000 3.000 3.000 5,800 -0.01(-0.33%)
Mar 15, 2005 3.010 3.010 3.010 3.010 700 -0.01(-0.46%)
Mar 14, 2005 3.019 3.030 3.000 3.024 4,000 -0.08(-2.45%)
Mar 11, 2005 3.094 3.100 3.000 3.100 4,090 +0.00(+0.00%)
Mar 10, 2005 3.000 3.100 3.000 3.100 3,743 +0.10(+3.33%)
Mar 09, 2005 3.000 3.120 3.000 3.000 4,675 -0.12(-3.85%)
Mar 08, 2005 3.000 3.120 3.000 3.120 10,631 +0.06(+1.96%)
Mar 07, 2005 3.070 3.070 3.000 3.060 3,805 +0.06(+2.00%)
Mar 04, 2005 3.030 3.050 3.000 3.000 3,000 -0.08(-2.53%)
Mar 03, 2005 3.030 3.190 3.010 3.078 4,150 -0.05(-1.66%)
Mar 02, 2005 3.050 3.180 3.030 3.130 6,000 +0.10(+3.30%)
Mar 01, 2005 3.060 3.160 3.030 3.030 4,600 -0.04(-1.30%)
Feb 28, 2005 3.160 3.160 3.070 3.070 1,700 -0.10(-3.15%)
Feb 25, 2005 3.090 3.200 3.070 3.170 1,360 -0.01(-0.31%)
Feb 24, 2005 3.060 3.180 3.060 3.180 1,000 +0.03(+0.95%)
Feb 23, 2005 3.050 3.200 3.050 3.150 2,696 +0.10(+3.28%)
Feb 22, 2005 3.150 3.360 3.050 3.050 14,777 -0.28(-8.41%)
Feb 18, 2005 3.150 3.330 3.150 3.330 11,500 +0.18(+5.71%)
Feb 17, 2005 3.150 3.179 3.150 3.150 965 +0.00(+0.00%)
Feb 16, 2005 3.150 3.200 3.150 3.150 9,550 -0.05(-1.56%)
Feb 15, 2005 3.199 3.200 3.199 3.200 1,700 -0.04(-1.23%)
Feb 14, 2005 3.270 3.270 3.140 3.240 12,760 +0.08(+2.53%)
Feb 11, 2005 3.260 3.340 3.160 3.160 8,900 -0.07(-2.17%)
Feb 10, 2005 3.070 3.230 3.040 3.230 7,026 +0.03(+0.94%)
Feb 09, 2005 3.040 3.330 3.040 3.200 8,450 +0.04(+1.27%)
Feb 08, 2005 3.170 3.170 3.140 3.160 1,043 +0.01(+0.32%)
Feb 07, 2005 3.060 3.151 3.040 3.150 9,760 +0.07(+2.27%)
Feb 04, 2005 3.103 3.103 3.080 3.080 900 +0.02(+0.65%)
Feb 03, 2005 3.080 3.220 3.060 3.060 2,460 -0.03(-0.97%)
Feb 02, 2005 3.150 3.160 3.090 3.090 3,900 -0.19(-5.79%)
Feb 01, 2005 3.200 3.450 3.200 3.280 9,500 +0.05(+1.55%)
Jan 31, 2005 3.290 3.350 3.070 3.230 5,040 +0.14(+4.53%)
Jan 28, 2005 3.120 3.120 3.040 3.090 700 +0.00(+0.00%)
Jan 27, 2005 3.060 3.110 3.010 3.090 2,100 -0.02(-0.64%)
Jan 26, 2005 3.120 3.290 3.110 3.110 3,142 +0.02(+0.65%)
Jan 25, 2005 3.050 3.270 3.000 3.090 3,207 +0.09(+3.00%)
Jan 24, 2005 3.120 3.300 3.000 3.000 5,200 -0.10(-3.23%)
Jan 21, 2005 3.140 3.380 3.100 3.100 14,200 -0.11(-3.43%)
Jan 20, 2005 3.210 3.290 3.200 3.210 1,250 +0.04(+1.26%)
Jan 19, 2005 3.180 3.290 3.170 3.170 3,224 +0.00(+0.00%)
Jan 18, 2005 3.250 3.380 3.170 3.170 9,620 -0.22(-6.38%)
Jan 14, 2005 3.350 3.386 3.220 3.386 8,621 -0.01(-0.38%)
Jan 13, 2005 3.390 3.410 3.170 3.399 9,400 +0.10(+3.00%)
Jan 12, 2005 3.388 3.440 3.180 3.300 7,535 +0.06(+1.85%)
Jan 11, 2005 3.170 3.298 3.150 3.240 12,976 +0.04(+1.25%)
Jan 10, 2005 3.170 3.200 3.170 3.200 1,700 +0.03(+0.95%)
Jan 07, 2005 3.180 3.180 3.170 3.170 4,000 -0.01(-0.31%)
Jan 06, 2005 3.280 3.280 3.180 3.180 2,620 -0.02(-0.63%)
Jan 05, 2005 3.210 3.221 3.200 3.200 2,037 -0.01(-0.31%)
Jan 04, 2005 3.210 3.430 3.190 3.210 17,875 -0.01(-0.31%)
Jan 03, 2005 3.200 3.450 3.200 3.220 9,560 -0.13(-3.88%)
Dec 31, 2004 3.190 3.380 3.190 3.350 9,300 -0.01(-0.42%)
Dec 30, 2004 3.210 3.371 3.200 3.364 5,100 +0.09(+2.87%)
Dec 29, 2004 3.200 3.374 3.200 3.270 8,300 -0.08(-2.39%)
Dec 28, 2004 3.450 3.450 3.200 3.350 6,300 -0.10(-2.90%)
Dec 27, 2004 3.281 3.450 3.200 3.450 7,200 +0.18(+5.50%)
Dec 23, 2004 3.270 3.270 3.270 3.270 400 -0.03(-0.91%)
Dec 22, 2004 3.260 3.429 3.260 3.300 2,700 +0.03(+0.92%)
Dec 21, 2004 3.450 3.450 3.270 3.270 4,200 -0.21(-6.03%)
Dec 20, 2004 3.330 3.500 3.260 3.480 38,200 +0.13(+3.88%)
Dec 17, 2004 3.260 3.562 3.250 3.350 14,900 +0.10(+3.08%)
Dec 16, 2004 3.260 3.490 3.250 3.250 19,500 -0.20(-5.80%)
Dec 15, 2004 3.260 3.450 3.260 3.450 30,900 +0.05(+1.47%)
Dec 14, 2004 3.360 3.420 3.210 3.400 11,200 +0.15(+4.62%)
Dec 13, 2004 3.180 3.390 3.180 3.250 2,800 -0.17(-4.97%)
Dec 10, 2004 3.340 3.420 3.100 3.420 25,800 +0.08(+2.43%)
Dec 09, 2004 3.280 3.410 3.100 3.339 5,600 +0.10(+3.06%)
Dec 08, 2004 3.130 3.350 3.130 3.240 11,900 +0.09(+2.86%)
Dec 07, 2004 3.430 3.440 3.090 3.150 10,500 +0.10(+3.28%)
Dec 06, 2004 3.290 3.350 3.050 3.050 9,400 -0.30(-8.96%)
Dec 03, 2004 3.120 3.359 3.120 3.350 1,300 +0.00(+0.00%)
Dec 02, 2004 2.990 3.390 2.990 3.350 14,100 +0.13(+4.04%)
Dec 01, 2004 3.050 3.270 3.050 3.220 10,300 +0.05(+1.58%)
Nov 30, 2004 3.210 3.210 3.170 3.170 3,600 -0.04(-1.25%)
Nov 29, 2004 3.210 3.300 3.210 3.210 5,900 -0.08(-2.40%)
Nov 26, 2004 3.289 3.289 3.289 3.289 100 +0.06(+1.83%)
Nov 24, 2004 3.290 3.290 3.210 3.230 2,300 -0.10(-3.00%)
Nov 23, 2004 3.210 3.450 3.200 3.330 10,800 +0.03(+0.91%)
Nov 22, 2004 3.190 3.450 3.050 3.300 9,500 +0.04(+1.23%)
Nov 19, 2004 3.080 3.260 3.040 3.260 19,200 +0.16(+5.16%)
Nov 18, 2004 3.170 3.310 3.100 3.100 32,300 -0.15(-4.62%)
Nov 17, 2004 3.390 3.440 3.170 3.250 9,200 -0.15(-4.41%)
Nov 16, 2004 3.179 3.400 3.130 3.400 5,700 +0.06(+1.80%)
Nov 15, 2004 3.110 3.490 3.110 3.340 6,300 -0.16(-4.57%)
Nov 12, 2004 3.201 3.500 3.200 3.500 9,900 +0.00(+0.00%)
Nov 11, 2004 3.070 3.500 3.070 3.500 16,400 +0.35(+11.11%)
Nov 10, 2004 3.380 3.440 3.061 3.150 4,900 -0.16(-4.83%)
Nov 09, 2004 3.339 3.400 3.180 3.310 1,900 +0.18(+5.75%)
Nov 08, 2004 3.360 3.500 3.050 3.130 4,800 -0.10(-3.10%)
Nov 05, 2004 3.300 3.490 3.040 3.230 40,700 -0.27(-7.71%)
Nov 04, 2004 3.370 3.500 3.320 3.500 26,700 +0.10(+2.94%)
Nov 03, 2004 3.510 3.510 3.400 3.400 13,000 +0.00(+0.00%)
Nov 02, 2004 3.650 3.650 3.380 3.400 4,400 +0.00(+0.00%)
Nov 01, 2004 3.330 3.620 3.330 3.400 22,200 +0.00(+0.00%)
Oct 29, 2004 3.458 3.458 3.360 3.400 9,300 -0.10(-2.86%)
Oct 28, 2004 3.350 3.500 3.350 3.500 1,400 +0.15(+4.48%)
Oct 27, 2004 3.330 3.350 3.330 3.350 2,300 -0.04(-1.15%)
Oct 26, 2004 3.389 3.389 3.389 3.389 300 -0.01(-0.32%)
Oct 25, 2004 3.330 3.419 3.330 3.400 11,100 +0.00(+0.00%)
Oct 22, 2004 3.400 3.650 3.400 3.400 26,400 +0.00(+0.00%)
Oct 21, 2004 3.410 3.500 3.400 3.400 5,200 -0.04(-1.16%)
Oct 20, 2004 3.490 3.500 3.410 3.440 7,600 -0.04(-1.15%)
Oct 19, 2004 3.400 3.490 3.400 3.480 7,000 +0.08(+2.35%)
Oct 18, 2004 3.330 3.489 3.330 3.400 9,500 +0.00(+0.00%)
Oct 15, 2004 3.400 3.490 3.400 3.400 4,200 -0.10(-2.86%)
Oct 14, 2004 3.370 3.500 3.370 3.500 2,900 +0.03(+0.86%)
Oct 13, 2004 3.330 3.500 3.330 3.470 10,100 -0.07(-1.95%)
Oct 12, 2004 3.410 3.550 3.370 3.539 10,000 +0.22(+6.60%)
Oct 11, 2004 3.370 3.440 3.320 3.320 4,400 -0.12(-3.49%)
Oct 08, 2004 3.490 3.490 3.410 3.440 1,200 -0.02(-0.61%)
Oct 07, 2004 3.370 3.550 3.370 3.461 7,800 +0.06(+1.79%)
Oct 06, 2004 3.360 3.500 3.360 3.400 18,900 -0.10(-2.86%)
Oct 05, 2004 3.520 3.520 3.380 3.500 17,500 +0.06(+1.77%)
Oct 04, 2004 3.450 3.499 3.350 3.439 9,700 +0.04(+1.15%)
Oct 01, 2004 3.350 3.500 3.350 3.400 8,600 -0.10(-2.86%)
Sep 30, 2004 3.420 3.530 3.280 3.500 10,800 +0.03(+0.86%)
Sep 29, 2004 3.200 3.540 3.200 3.470 53,100 +0.27(+8.44%)
Sep 28, 2004 2.950 3.200 2.810 3.200 43,500 +0.10(+3.23%)
Sep 27, 2004 2.750 3.100 2.750 3.100 26,400 +0.11(+3.71%)
Sep 24, 2004 2.910 3.000 2.900 2.989 6,700 +0.03(+0.98%)
Sep 23, 2004 2.950 2.960 2.890 2.960 3,500 +0.13(+4.59%)
Sep 22, 2004 2.900 2.900 2.710 2.830 1,800 -0.02(-0.70%)
Sep 21, 2004 2.720 2.870 2.710 2.850 3,500 +0.05(+1.79%)
Sep 20, 2004 2.910 3.050 2.690 2.800 11,700 -0.20(-6.67%)
Sep 17, 2004 3.002 3.002 2.910 3.000 10,600 -0.09(-2.91%)
Sep 16, 2004 3.100 3.100 3.090 3.090 2,600 -0.01(-0.32%)
Sep 15, 2004 3.000 3.180 3.000 3.100 5,400 -0.04(-1.27%)
Sep 14, 2004 3.060 3.200 3.060 3.140 6,800 +0.04(+1.29%)
Sep 13, 2004 3.050 3.200 3.010 3.100 12,300 +0.00(+0.00%)
Sep 10, 2004 3.000 3.200 3.000 3.100 6,583 +0.02(+0.65%)
Sep 09, 2004 3.150 3.190 3.050 3.080 9,800 -0.07(-2.22%)
Sep 08, 2004 3.120 3.300 3.120 3.150 8,500 +0.07(+2.27%)
Sep 07, 2004 3.189 3.189 3.050 3.080 10,030 -0.02(-0.65%)
Sep 03, 2004 2.920 3.200 2.920 3.100 7,900 -0.09(-2.82%)
Sep 02, 2004 3.100 3.210 3.100 3.190 1,800 +0.07(+2.24%)
Sep 01, 2004 3.210 3.210 3.120 3.120 300 -0.03(-0.95%)
Aug 31, 2004 3.150 3.240 3.110 3.150 8,400 +0.01(+0.32%)
Aug 30, 2004 3.270 3.290 3.060 3.140 2,900 -0.11(-3.38%)
Aug 27, 2004 3.290 3.290 3.050 3.250 5,300 -0.02(-0.61%)
Aug 26, 2004 3.220 3.280 3.030 3.270 6,300 +0.04(+1.24%)
Aug 25, 2004 3.300 3.350 3.030 3.230 15,800 +0.16(+5.21%)
Aug 24, 2004 3.230 3.370 3.050 3.070 27,700 -0.29(-8.63%)
Aug 23, 2004 3.310 3.400 3.160 3.360 5,500 +0.06(+1.82%)
Aug 20, 2004 3.050 3.380 3.050 3.300 13,100 +0.10(+3.12%)
Aug 19, 2004 3.230 3.290 3.150 3.200 9,900 +0.00(+0.00%)
Aug 18, 2004 3.100 3.310 3.100 3.200 12,550 -0.13(-3.90%)
Aug 17, 2004 3.400 3.400 3.130 3.330 19,700 +0.28(+9.18%)
Aug 16, 2004 3.310 3.310 2.940 3.050 11,900 -0.08(-2.56%)
Aug 13, 2004 3.040 3.290 2.990 3.130 11,200 +0.09(+2.96%)
Aug 12, 2004 3.010 3.040 2.930 3.040 4,700 +0.00(+0.00%)
Aug 11, 2004 3.005 3.040 3.000 3.040 1,300 +0.04(+1.20%)
Aug 10, 2004 2.910 3.170 2.910 3.004 3,900 +0.04(+1.49%)
Aug 09, 2004 2.960 3.180 2.940 2.960 1,735 -0.09(-2.95%)
Aug 06, 2004 3.400 3.400 2.910 3.050 8,300 +0.03(+0.99%)
Aug 05, 2004 3.040 3.380 2.970 3.020 8,000 +0.03(+0.97%)
Aug 04, 2004 2.990 3.190 2.860 2.991 11,300 -0.01(-0.30%)
Aug 03, 2004 2.980 3.180 2.950 3.000 7,998 +0.08(+2.74%)
Aug 02, 2004 3.060 3.270 2.900 2.920 11,700 -0.15(-4.89%)
Jul 30, 2004 3.040 3.280 3.010 3.070 4,700 -0.07(-2.23%)
Jul 29, 2004 2.990 3.290 2.910 3.140 7,200 -0.04(-1.26%)
Jul 28, 2004 2.850 3.240 2.850 3.180 2,700 -0.01(-0.31%)
Jul 27, 2004 3.100 3.300 3.030 3.190 9,400 +0.14(+4.59%)
Jul 26, 2004 3.100 3.100 2.850 3.050 16,200 +0.19(+6.64%)
Jul 23, 2004 3.130 3.140 2.860 2.860 5,100 -0.04(-1.38%)
Jul 22, 2004 2.930 3.120 2.900 2.900 8,300 +0.02(+0.69%)
Jul 21, 2004 3.110 3.290 2.800 2.880 31,400 -0.33(-10.28%)
Jul 20, 2004 3.800 3.800 3.130 3.210 63,800 -0.32(-9.09%)
Jul 19, 2004 3.549 3.800 3.510 3.531 18,400 +0.12(+3.55%)
Jul 16, 2004 3.500 3.610 3.300 3.410 6,300 -0.12(-3.40%)
Jul 15, 2004 3.580 3.580 3.450 3.530 1,800 +0.13(+3.82%)
Jul 14, 2004 3.390 3.410 3.390 3.400 2,700 -0.12(-3.41%)
Jul 13, 2004 3.610 3.620 3.400 3.520 18,700 +0.12(+3.53%)
Jul 12, 2004 3.500 3.500 3.400 3.400 12,600 -0.17(-4.76%)
Jul 09, 2004 3.800 3.800 3.500 3.570 1,500 +0.07(+2.00%)
Jul 08, 2004 3.500 3.550 3.500 3.500 5,000 -0.04(-1.13%)
Jul 07, 2004 3.550 3.550 3.510 3.540 700 -0.01(-0.28%)
Jul 06, 2004 3.510 3.619 3.510 3.550 7,100 -0.01(-0.28%)
Jul 02, 2004 3.611 3.639 3.500 3.560 12,100 -0.07(-1.93%)
Jul 01, 2004 3.740 3.740 3.600 3.630 6,400 -0.06(-1.63%)
Jun 30, 2004 3.690 3.700 3.690 3.690 2,300 +0.01(+0.27%)
Jun 29, 2004 3.730 3.730 3.680 3.680 2,000 +0.02(+0.55%)
Jun 28, 2004 3.690 3.779 3.660 3.660 5,200 -0.07(-1.88%)
Jun 25, 2004 3.740 3.750 3.700 3.730 3,700 +0.08(+2.19%)
Jun 24, 2004 3.870 3.870 3.650 3.650 20,900 -0.14(-3.69%)
Jun 23, 2004 3.800 3.800 3.790 3.790 2,700 -0.01(-0.26%)
Jun 22, 2004 3.788 3.830 3.788 3.800 1,700 +0.04(+1.06%)
Jun 21, 2004 3.830 3.830 3.760 3.760 24,500 -0.14(-3.57%)
Jun 18, 2004 3.899 3.899 3.899 3.899 100 +0.04(+0.98%)
Jun 17, 2004 3.851 3.960 3.851 3.861 4,800 +0.06(+1.61%)
Jun 16, 2004 4.000 4.000 3.800 3.800 23,300 -0.16(-4.04%)
Jun 15, 2004 4.000 4.000 3.950 3.960 5,900 +0.08(+2.06%)
Jun 14, 2004 3.850 3.911 3.850 3.880 2,000 -0.10(-2.51%)
Jun 10, 2004 4.000 4.000 3.890 3.980 14,700 +0.11(+2.84%)
Jun 09, 2004 3.780 4.000 3.780 3.870 4,400 +0.01(+0.26%)
Jun 08, 2004 3.830 3.880 3.820 3.860 4,400 -0.08(-2.03%)
Jun 07, 2004 3.900 3.990 3.880 3.940 3,700 -0.04(-1.01%)
Jun 04, 2004 4.010 4.060 3.790 3.980 24,200 +0.03(+0.76%)
Jun 03, 2004 4.000 4.039 3.860 3.950 13,600 -0.11(-2.71%)
Jun 02, 2004 3.960 4.060 3.800 4.060 45,700 +0.13(+3.31%)
Jun 01, 2004 4.250 4.250 3.800 3.930 65,900 +0.35(+9.78%)
May 28, 2004 3.560 3.580 3.550 3.580 30,400 +0.06(+1.70%)
May 27, 2004 3.580 3.580 3.450 3.520 10,200 -0.01(-0.28%)
May 26, 2004 3.500 3.600 3.450 3.530 16,600 +0.03(+0.86%)
May 25, 2004 3.350 3.500 3.350 3.500 9,700 +0.00(+0.00%)
May 24, 2004 3.500 3.510 3.400 3.500 14,100 +0.00(+0.00%)
May 21, 2004 3.380 3.530 3.340 3.500 8,600 +0.06(+1.74%)
May 20, 2004 3.530 3.530 3.330 3.440 11,400 -0.12(-3.37%)
May 19, 2004 3.549 3.600 3.531 3.560 7,500 -0.04(-1.11%)
May 18, 2004 3.600 3.600 3.014 3.600 26,200 +0.05(+1.41%)
May 17, 2004 3.420 3.550 3.300 3.550 7,800 +0.10(+2.90%)
May 14, 2004 3.170 3.470 3.130 3.450 30,500 +0.19(+5.83%)
May 13, 2004 3.289 3.350 3.040 3.260 11,000 +0.07(+2.19%)
May 12, 2004 3.061 3.250 3.061 3.190 6,100 -0.02(-0.62%)
May 11, 2004 3.395 3.395 2.900 3.210 49,200 -0.19(-5.45%)
May 10, 2004 3.450 3.450 3.395 3.395 3,100 -0.10(-2.72%)
May 07, 2004 3.370 3.550 3.370 3.490 15,300 +0.09(+2.68%)
May 06, 2004 3.510 3.590 3.375 3.399 10,300 -0.20(-5.58%)
May 05, 2004 3.450 3.600 3.450 3.600 16,300 +0.10(+2.86%)
May 04, 2004 3.550 3.550 3.450 3.500 8,100 -0.09(-2.51%)
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.