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

Exponent Inc (NQ: EXPO )

94.33 -0.13 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 1.653 1.687 1.653 1.687 131,457 +0.03(+2.00%)
Jan 30, 2006 1.660 1.678 1.653 1.654 132,754 -0.02(-1.25%)
Jan 27, 2006 1.647 1.685 1.652 1.675 607,801 +0.03(+1.72%)
Jan 26, 2006 1.640 1.647 1.629 1.647 103,026 +0.02(+1.07%)
Jan 25, 2006 1.626 1.629 1.605 1.629 130,532 +0.01(+0.44%)
Jan 24, 2006 1.573 1.633 1.567 1.622 55,672 +0.05(+3.12%)
Jan 23, 2006 1.554 1.593 1.544 1.573 95,951 -0.00(-0.10%)
Jan 20, 2006 1.637 1.637 1.565 1.575 150,743 -0.05(-3.05%)
Jan 19, 2006 1.614 1.624 1.593 1.624 118,358 +0.02(+1.27%)
Jan 18, 2006 1.599 1.614 1.592 1.604 134,913 +0.00(+0.10%)
Jan 17, 2006 1.599 1.619 1.599 1.602 144,575 -0.04(-2.45%)
Jan 13, 2006 1.629 1.650 1.614 1.642 68,218 +0.01(+0.51%)
Jan 12, 2006 1.650 1.650 1.634 1.634 50,801 -0.01(-0.40%)
Jan 11, 2006 1.640 1.676 1.639 1.641 88,421 -0.01(-0.50%)
Jan 10, 2006 1.601 1.649 1.601 1.649 51,998 +0.03(+1.63%)
Jan 09, 2006 1.596 1.626 1.579 1.623 121,877 +0.00(+0.07%)
Jan 06, 2006 1.585 1.622 1.583 1.622 35,606 +0.04(+2.47%)
Jan 05, 2006 1.581 1.594 1.579 1.582 85,536 -0.00(-0.14%)
Jan 04, 2006 1.622 1.622 1.575 1.585 106,029 -0.04(-2.31%)
Jan 03, 2006 1.552 1.630 1.552 1.622 211,351 +0.06(+3.70%)
Dec 30, 2005 1.574 1.580 1.547 1.564 124,880 -0.02(-1.39%)
Dec 29, 2005 1.603 1.603 1.585 1.586 140,275 -0.01(-0.79%)
Dec 28, 2005 1.603 1.603 1.596 1.599 48,079 +0.01(+0.35%)
Dec 27, 2005 1.545 1.609 1.527 1.593 221,348 +0.04(+2.34%)
Dec 23, 2005 1.565 1.579 1.532 1.557 76,065 -0.01(-0.49%)
Dec 22, 2005 1.543 1.569 1.525 1.565 80,111 +0.03(+1.83%)
Dec 21, 2005 1.523 1.549 1.523 1.537 83,949 +0.00(+0.29%)
Dec 20, 2005 1.526 1.566 1.516 1.532 242,893 -0.01(-0.54%)
Dec 19, 2005 1.525 1.541 1.525 1.541 79,785 -0.00(-0.29%)
Dec 16, 2005 1.514 1.545 1.514 1.545 417,913 +0.02(+1.56%)
Dec 15, 2005 1.533 1.533 1.505 1.521 113,949 -0.02(-1.08%)
Dec 14, 2005 1.558 1.583 1.538 1.538 98,590 -0.01(-0.57%)
Dec 13, 2005 1.559 1.561 1.540 1.547 79,631 -0.01(-0.85%)
Dec 12, 2005 1.552 1.569 1.552 1.560 170,483 +0.00(+0.14%)
Dec 09, 2005 1.552 1.574 1.548 1.558 287,807 +0.01(+0.89%)
Dec 08, 2005 1.545 1.564 1.543 1.544 138,624 -0.01(-0.92%)
Dec 07, 2005 1.556 1.574 1.555 1.558 515,252 +0.00(+0.18%)
Dec 06, 2005 1.552 1.572 1.535 1.555 174,248 +0.01(+0.64%)
Dec 05, 2005 1.536 1.545 1.497 1.545 45,830 +0.02(+1.34%)
Dec 02, 2005 1.543 1.558 1.499 1.525 225,594 -0.02(-1.46%)
Dec 01, 2005 1.529 1.570 1.496 1.548 149,056 +0.04(+2.67%)
Nov 30, 2005 1.526 1.555 1.498 1.507 86,008 -0.02(-1.33%)
Nov 29, 2005 1.547 1.547 1.516 1.528 54,693 -0.01(-0.40%)
Nov 28, 2005 1.582 1.582 1.533 1.534 42,618 -0.06(-3.60%)
Nov 25, 2005 1.597 1.598 1.585 1.591 69,879 -0.01(-0.41%)
Nov 23, 2005 1.590 1.602 1.590 1.598 60,743 -0.00(-0.03%)
Nov 22, 2005 1.590 1.598 1.590 1.598 91,079 +0.03(+1.75%)
Nov 21, 2005 1.576 1.576 1.543 1.571 47,027 -0.02(-1.42%)
Nov 18, 2005 1.606 1.606 1.590 1.593 46,837 +0.00(+0.10%)
Nov 17, 2005 1.558 1.593 1.533 1.592 34,644 +0.03(+2.23%)
Nov 16, 2005 1.566 1.566 1.515 1.557 98,336 -0.01(-0.63%)
Nov 15, 2005 1.612 1.612 1.563 1.567 30,317 -0.03(-1.76%)
Nov 14, 2005 1.592 1.614 1.592 1.595 67,592 -0.01(-0.41%)
Nov 11, 2005 1.585 1.611 1.582 1.602 318,560 +0.00(+0.21%)
Nov 10, 2005 1.588 1.613 1.540 1.598 126,005 -0.00(-0.07%)
Nov 09, 2005 1.507 1.607 1.507 1.599 80,810 +0.09(+5.87%)
Nov 08, 2005 1.531 1.531 1.505 1.511 27,214 -0.03(-1.83%)
Nov 07, 2005 1.538 1.545 1.522 1.539 68,028 -0.01(-0.43%)
Nov 04, 2005 1.553 1.561 1.539 1.545 184,426 -0.04(-2.47%)
Nov 03, 2005 1.598 1.612 1.581 1.585 195,467 -0.01(-0.86%)
Nov 02, 2005 1.597 1.598 1.580 1.598 296,933 +0.01(+0.45%)
Nov 01, 2005 1.589 1.594 1.569 1.591 108,261 +0.00(+0.17%)
Oct 31, 2005 1.548 1.624 1.548 1.588 187,193 +0.03(+2.13%)
Oct 28, 2005 1.552 1.559 1.544 1.555 204,656 +0.00(+0.32%)
Oct 27, 2005 1.564 1.572 1.550 1.550 80,429 -0.03(-1.75%)
Oct 26, 2005 1.576 1.589 1.567 1.578 77,381 -0.02(-1.14%)
Oct 25, 2005 1.622 1.638 1.584 1.596 77,499 -0.04(-2.56%)
Oct 24, 2005 1.635 1.639 1.620 1.638 101,983 +0.01(+0.44%)
Oct 21, 2005 1.609 1.631 1.609 1.631 97,592 +0.03(+1.58%)
Oct 20, 2005 1.629 1.629 1.591 1.606 119,056 -0.03(-1.72%)
Oct 19, 2005 1.607 1.634 1.607 1.634 630,081 +0.03(+1.58%)
Oct 18, 2005 1.592 1.633 1.560 1.608 260,855 -0.02(-1.08%)
Oct 17, 2005 1.629 1.639 1.615 1.626 124,018 -0.03(-1.63%)
Oct 14, 2005 1.649 1.653 1.644 1.653 27,006 +0.03(+1.73%)
Oct 13, 2005 1.596 1.626 1.589 1.625 58,457 +0.04(+2.33%)
Oct 12, 2005 1.591 1.592 1.571 1.588 75,412 +0.00(+0.24%)
Oct 11, 2005 1.643 1.647 1.582 1.584 120,616 -0.04(-2.64%)
Oct 10, 2005 1.646 1.651 1.626 1.627 90,181 -0.02(-1.44%)
Oct 07, 2005 1.624 1.653 1.624 1.651 69,761 +0.03(+2.15%)
Oct 06, 2005 1.657 1.702 1.609 1.616 147,378 -0.04(-2.46%)
Oct 05, 2005 1.678 1.683 1.648 1.657 58,902 -0.03(-1.93%)
Oct 04, 2005 1.704 1.709 1.678 1.689 115,990 +0.00(+0.10%)
Oct 03, 2005 1.705 1.723 1.685 1.688 127,973 -0.04(-2.45%)
Sep 30, 2005 1.660 1.742 1.660 1.730 425,071 +0.05(+3.09%)
Sep 29, 2005 1.647 1.678 1.636 1.678 219,570 +0.05(+2.80%)
Sep 28, 2005 1.620 1.647 1.620 1.633 275,198 +0.01(+0.75%)
Sep 27, 2005 1.624 1.644 1.596 1.620 51,309 +0.01(+0.79%)
Sep 26, 2005 1.603 1.647 1.574 1.608 144,729 +0.03(+2.06%)
Sep 23, 2005 1.575 1.576 1.545 1.575 25,319 +0.02(+1.10%)
Sep 22, 2005 1.617 1.617 1.543 1.558 68,681 -0.07(-4.01%)
Sep 21, 2005 1.627 1.639 1.618 1.623 70,731 -0.01(-0.61%)
Sep 20, 2005 1.614 1.645 1.613 1.633 80,964 +0.00(+0.17%)
Sep 19, 2005 1.611 1.640 1.599 1.630 77,317 +0.00(+0.27%)
Sep 16, 2005 1.603 1.639 1.586 1.626 452,821 +0.04(+2.25%)
Sep 15, 2005 1.577 1.590 1.571 1.590 65,923 +0.01(+0.42%)
Sep 14, 2005 1.613 1.631 1.574 1.583 39,915 -0.00(-0.28%)
Sep 13, 2005 1.622 1.622 1.571 1.588 21,427 -0.04(-2.44%)
Sep 12, 2005 1.638 1.638 1.613 1.628 86,008 -0.01(-0.64%)
Sep 09, 2005 1.616 1.647 1.615 1.638 58,158 +0.04(+2.77%)
Sep 08, 2005 1.634 1.634 1.594 1.594 51,291 -0.05(-3.25%)
Sep 07, 2005 1.624 1.647 1.624 1.647 19,912 +0.01(+0.67%)
Sep 06, 2005 1.587 1.639 1.587 1.636 38,618 +0.06(+3.70%)
Sep 02, 2005 1.623 1.623 1.575 1.578 24,076 -0.06(-3.70%)
Sep 01, 2005 1.653 1.664 1.638 1.639 73,271 -0.01(-0.90%)
Aug 31, 2005 1.543 1.653 1.543 1.653 124,109 +0.11(+7.14%)
Aug 30, 2005 1.520 1.543 1.504 1.543 52,788 +0.01(+0.36%)
Aug 29, 2005 1.520 1.539 1.520 1.538 59,020 +0.01(+0.72%)
Aug 26, 2005 1.539 1.555 1.523 1.527 79,113 -0.03(-1.74%)
Aug 25, 2005 1.548 1.574 1.548 1.554 34,299 +0.01(+0.97%)
Aug 24, 2005 1.586 1.586 1.536 1.539 38,917 -0.03(-1.66%)
Aug 23, 2005 1.554 1.565 1.549 1.565 51,418 +0.02(+1.50%)
Aug 22, 2005 1.537 1.567 1.529 1.542 42,273 -0.01(-0.50%)
Aug 19, 2005 1.549 1.586 1.549 1.549 37,302 +0.01(+0.50%)
Aug 18, 2005 1.541 1.548 1.500 1.542 58,793 -0.03(-1.62%)
Aug 17, 2005 1.557 1.569 1.542 1.567 30,889 +0.00(+0.00%)
Aug 16, 2005 1.640 1.640 1.556 1.567 204,638 -0.07(-4.28%)
Aug 15, 2005 1.536 1.639 1.536 1.637 69,987 +0.12(+7.84%)
Aug 12, 2005 1.517 1.523 1.461 1.518 157,311 -0.00(-0.15%)
Aug 11, 2005 1.548 1.555 1.516 1.520 124,862 -0.02(-1.29%)
Aug 10, 2005 1.597 1.601 1.540 1.540 35,805 -0.05(-3.09%)
Aug 09, 2005 1.601 1.611 1.589 1.589 10,885 -0.01(-0.59%)
Aug 08, 2005 1.650 1.650 1.571 1.598 53,042 -0.01(-0.89%)
Aug 05, 2005 1.617 1.618 1.603 1.613 42,627 -0.04(-2.47%)
Aug 04, 2005 1.681 1.682 1.653 1.653 93,574 -0.03(-1.70%)
Aug 03, 2005 1.687 1.696 1.667 1.682 68,291 +0.00(+0.13%)
Aug 02, 2005 1.677 1.681 1.667 1.680 136,891 +0.02(+1.09%)
Aug 01, 2005 1.626 1.666 1.626 1.662 126,531 +0.02(+1.43%)
Jul 29, 2005 1.643 1.669 1.626 1.638 78,288 -0.02(-1.15%)
Jul 28, 2005 1.626 1.657 1.626 1.657 96,794 +0.04(+2.28%)
Jul 27, 2005 1.644 1.658 1.614 1.620 135,929 -0.03(-1.93%)
Jul 26, 2005 1.653 1.678 1.640 1.652 153,701 -0.00(-0.07%)
Jul 25, 2005 1.637 1.695 1.637 1.653 240,752 -0.00(-0.27%)
Jul 22, 2005 1.563 1.660 1.563 1.658 331,614 +0.09(+5.54%)
Jul 21, 2005 1.596 1.603 1.571 1.571 143,550 -0.03(-2.06%)
Jul 20, 2005 1.599 1.624 1.529 1.604 260,610 -0.02(-0.99%)
Jul 19, 2005 1.532 1.624 1.532 1.620 398,264 +0.08(+5.49%)
Jul 18, 2005 1.520 1.543 1.509 1.536 45,521 -0.01(-0.35%)
Jul 15, 2005 1.502 1.541 1.502 1.541 97,112 +0.01(+0.97%)
Jul 14, 2005 1.543 1.543 1.510 1.526 55,337 -0.00(-0.07%)
Jul 13, 2005 1.543 1.543 1.527 1.527 102,509 -0.02(-1.04%)
Jul 12, 2005 1.550 1.550 1.533 1.543 27,496 -0.01(-0.60%)
Jul 11, 2005 1.562 1.573 1.542 1.553 219,416 -0.01(-0.95%)
Jul 08, 2005 1.548 1.580 1.538 1.568 117,296 +0.05(+2.97%)
Jul 07, 2005 1.590 1.590 1.516 1.522 133,398 -0.06(-4.00%)
Jul 06, 2005 1.620 1.624 1.584 1.586 75,104 -0.03(-2.14%)
Jul 05, 2005 1.590 1.620 1.581 1.620 182,340 +0.04(+2.47%)
Jul 01, 2005 1.558 1.581 1.558 1.581 252,192 +0.01(+0.39%)
Jun 30, 2005 1.590 1.594 1.560 1.575 47,272 -0.01(-0.70%)
Jun 29, 2005 1.577 1.586 1.572 1.586 110,048 +0.00(+0.10%)
Jun 28, 2005 1.584 1.598 1.516 1.585 203,713 -0.00(-0.31%)
Jun 27, 2005 1.598 1.601 1.576 1.590 627,750 -0.01(-0.93%)
Jun 24, 2005 1.588 1.612 1.578 1.604 1,638,088 +0.03(+1.96%)
Jun 23, 2005 1.598 1.598 1.572 1.574 111,644 -0.02(-1.11%)
Jun 22, 2005 1.571 1.591 1.565 1.591 173,141 +0.03(+1.83%)
Jun 21, 2005 1.561 1.571 1.553 1.563 92,784 +0.02(+1.21%)
Jun 20, 2005 1.597 1.597 1.535 1.544 212,340 -0.02(-1.58%)
Jun 17, 2005 1.582 1.582 1.561 1.569 248,990 -0.00(-0.32%)
Jun 16, 2005 1.543 1.576 1.543 1.574 315,684 +0.03(+1.96%)
Jun 15, 2005 1.527 1.543 1.515 1.543 130,423 +0.03(+1.89%)
Jun 14, 2005 1.543 1.543 1.503 1.515 142,515 -0.02(-1.58%)
Jun 13, 2005 1.497 1.539 1.497 1.539 143,631 +0.04(+2.80%)
Jun 10, 2005 1.520 1.530 1.492 1.497 99,597 -0.05(-3.00%)
Jun 09, 2005 1.433 1.543 1.433 1.543 141,000 +0.10(+6.91%)
Jun 08, 2005 1.472 1.487 1.441 1.444 122,258 -0.01(-0.98%)
Jun 07, 2005 1.419 1.472 1.394 1.458 193,308 +0.08(+5.63%)
Jun 06, 2005 1.372 1.381 1.372 1.380 19,050 -0.01(-0.64%)
Jun 03, 2005 1.394 1.401 1.372 1.389 42,908 -0.02(-1.37%)
Jun 02, 2005 1.366 1.408 1.366 1.408 61,968 +0.03(+2.04%)
Jun 01, 2005 1.379 1.382 1.367 1.380 71,339 +0.01(+1.09%)
May 31, 2005 1.350 1.370 1.349 1.365 48,633 -0.01(-0.68%)
May 27, 2005 1.377 1.384 1.375 1.375 64,762 -0.00(-0.32%)
May 26, 2005 1.379 1.379 1.375 1.379 55,337 +0.00(+0.00%)
May 25, 2005 1.367 1.390 1.347 1.379 249,207 +0.00(+0.08%)
May 24, 2005 1.375 1.389 1.371 1.378 368,309 +0.02(+1.46%)
May 23, 2005 1.323 1.358 1.318 1.358 203,359 +0.04(+2.83%)
May 20, 2005 1.320 1.325 1.317 1.321 130,622 +0.00(+0.13%)
May 19, 2005 1.326 1.326 1.310 1.319 110,356 -0.01(-0.62%)
May 18, 2005 1.329 1.339 1.322 1.327 141,517 +0.01(+0.54%)
May 17, 2005 1.320 1.323 1.320 1.320 11,648 +0.00(+0.08%)
May 16, 2005 1.312 1.333 1.312 1.319 115,736 -0.00(-0.08%)
May 13, 2005 1.338 1.340 1.307 1.320 164,687 -0.02(-1.72%)
May 12, 2005 1.345 1.353 1.335 1.343 60,598 +0.01(+0.45%)
May 11, 2005 1.364 1.364 1.334 1.337 199,685 +0.00(+0.04%)
May 10, 2005 1.359 1.359 1.327 1.337 122,458 -0.03(-2.14%)
May 09, 2005 1.362 1.375 1.362 1.366 213,492 +0.00(+0.04%)
May 06, 2005 1.366 1.377 1.365 1.365 246,123 +0.01(+0.90%)
May 05, 2005 1.356 1.361 1.337 1.353 612,990 -0.01(-0.49%)
May 04, 2005 1.332 1.378 1.332 1.360 547,039 +0.04(+2.83%)
May 03, 2005 1.312 1.347 1.305 1.322 249,588 -0.00(-0.04%)
May 02, 2005 1.297 1.323 1.295 1.323 292,261 +0.01(+0.71%)
Apr 29, 2005 1.298 1.315 1.287 1.313 322,016 +0.01(+0.42%)
Apr 28, 2005 1.321 1.331 1.296 1.308 434,024 -0.02(-1.50%)
Apr 27, 2005 1.331 1.351 1.322 1.328 153,855 -0.03(-1.87%)
Apr 26, 2005 1.351 1.359 1.344 1.353 228,025 -0.00(-0.16%)
Apr 25, 2005 1.336 1.367 1.336 1.355 391,152 +0.00(+0.16%)
Apr 22, 2005 1.374 1.401 1.350 1.353 304,000 -0.00(-0.24%)
Apr 21, 2005 1.367 1.367 1.350 1.356 280,359 +0.01(+0.45%)
Apr 20, 2005 1.350 1.365 1.348 1.350 1,023,193 +0.00(+0.00%)
Apr 19, 2005 1.328 1.358 1.315 1.350 115,981 +0.05(+4.17%)
Apr 18, 2005 1.271 1.305 1.271 1.296 55,092 +0.00(+0.21%)
Apr 15, 2005 1.311 1.315 1.294 1.294 81,635 -0.00(-0.13%)
Apr 14, 2005 1.314 1.314 1.277 1.295 90,671 -0.02(-1.26%)
Apr 13, 2005 1.355 1.366 1.311 1.312 38,336 -0.04(-2.90%)
Apr 12, 2005 1.313 1.355 1.302 1.351 92,431 +0.03(+2.13%)
Apr 11, 2005 1.316 1.329 1.296 1.323 72,591 -0.01(-0.79%)
Apr 08, 2005 1.385 1.386 1.315 1.333 66,849 -0.06(-4.39%)
Apr 07, 2005 1.388 1.394 1.387 1.394 31,750 +0.00(+0.20%)
Apr 06, 2005 1.377 1.395 1.377 1.392 42,827 +0.02(+1.77%)
Apr 05, 2005 1.338 1.367 1.334 1.367 85,037 +0.02(+1.64%)
Apr 04, 2005 1.310 1.350 1.310 1.345 147,958 +0.03(+2.35%)
Apr 01, 2005 1.306 1.320 1.305 1.315 396,849 -0.00(-0.17%)
Mar 31, 2005 1.310 1.319 1.298 1.317 270,734 -0.00(-0.08%)
Mar 30, 2005 1.302 1.320 1.302 1.318 92,521 +0.00(+0.00%)
Mar 29, 2005 1.313 1.318 1.294 1.318 390,117 +0.00(+0.32%)
Mar 28, 2005 1.310 1.323 1.310 1.314 353,259 -0.00(-0.23%)
Mar 24, 2005 1.312 1.317 1.310 1.317 729,479 +0.01(+0.55%)
Mar 23, 2005 1.301 1.315 1.301 1.310 298,267 +0.01(+0.85%)
Mar 22, 2005 1.305 1.319 1.298 1.299 535,155 -0.02(-1.17%)
Mar 21, 2005 1.327 1.328 1.291 1.314 216,413 +0.00(+0.34%)
Mar 18, 2005 1.333 1.333 1.300 1.310 575,080 -0.01(-0.79%)
Mar 17, 2005 1.304 1.323 1.283 1.320 720,018 +0.03(+2.35%)
Mar 16, 2005 1.283 1.292 1.278 1.290 437,163 +0.00(+0.09%)
Mar 15, 2005 1.284 1.294 1.273 1.289 452,676 +0.00(+0.34%)
Mar 14, 2005 1.274 1.284 1.274 1.284 78,932 +0.00(+0.00%)
Mar 11, 2005 1.301 1.301 1.274 1.284 116,117 -0.02(-1.89%)
Mar 10, 2005 1.312 1.321 1.287 1.309 32,331 -0.01(-1.04%)
Mar 09, 2005 1.320 1.330 1.320 1.323 118,158 -0.01(-0.95%)
Mar 08, 2005 1.338 1.341 1.324 1.335 144,865 -0.02(-1.22%)
Mar 07, 2005 1.437 1.437 1.350 1.352 45,086 -0.09(-6.09%)
Mar 04, 2005 1.399 1.455 1.396 1.440 172,270 +0.05(+3.45%)
Mar 03, 2005 1.361 1.398 1.346 1.392 411,254 +0.04(+2.94%)
Mar 02, 2005 1.333 1.385 1.327 1.352 144,665 +0.01(+0.45%)
Mar 01, 2005 1.340 1.350 1.332 1.346 190,595 +0.01(+0.99%)
Feb 28, 2005 1.301 1.333 1.294 1.333 183,129 +0.04(+2.89%)
Feb 25, 2005 1.317 1.317 1.295 1.295 249,806 -0.02(-1.18%)
Feb 24, 2005 1.295 1.318 1.295 1.311 95,361 +0.00(+0.34%)
Feb 23, 2005 1.288 1.307 1.288 1.306 132,065 +0.01(+0.68%)
Feb 22, 2005 1.298 1.310 1.289 1.297 503,205 +0.00(+0.17%)
Feb 18, 2005 1.292 1.303 1.292 1.295 583,480 +0.01(+0.43%)
Feb 17, 2005 1.312 1.317 1.279 1.290 402,564 -0.03(-2.01%)
Feb 16, 2005 1.274 1.319 1.264 1.316 959,999 +0.05(+3.74%)
Feb 15, 2005 1.286 1.286 1.243 1.269 1,280,565 -0.02(-1.46%)
Feb 14, 2005 1.322 1.322 1.285 1.288 190,459 -0.01(-1.10%)
Feb 11, 2005 1.294 1.323 1.294 1.302 185,823 +0.00(+0.13%)
Feb 10, 2005 1.269 1.305 1.269 1.300 344,859 +0.01(+0.94%)
Feb 09, 2005 1.268 1.298 1.268 1.288 910,441 +0.03(+2.14%)
Feb 08, 2005 1.241 1.276 1.241 1.261 266,035 -0.00(-0.17%)
Feb 07, 2005 1.278 1.292 1.238 1.263 1,204,490 -0.01(-0.87%)
Feb 04, 2005 1.371 1.372 1.269 1.274 1,953,583 -0.09(-6.81%)
Feb 03, 2005 1.374 1.374 1.347 1.367 73,335 +0.00(+0.24%)
Feb 02, 2005 1.328 1.370 1.328 1.364 307,266 +0.02(+1.52%)
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.