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

Visionary Holdings Inc (NY: GV )

N/A UNCHANGED
Last Price Updated: 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 0.9000 0.9000 0.8600 0.8900 109,000 +0.00(+0.23%)
Oct 28, 2005 0.8800 0.9000 0.8800 0.8880 16,400 -0.00(-0.21%)
Oct 27, 2005 0.8800 0.9100 0.8700 0.8899 94,100 +0.00(+0.00%)
Oct 26, 2005 0.8900 0.9000 0.8700 0.8899 122,700 -0.03(-3.27%)
Oct 25, 2005 0.9500 0.9900 0.8700 0.9200 310,200 -0.03(-3.16%)
Oct 24, 2005 0.9400 0.9700 0.8900 0.9500 251,100 +0.03(+3.26%)
Oct 21, 2005 0.9600 1.020 0.9200 0.9200 287,700 -0.04(-4.17%)
Oct 20, 2005 1.080 1.080 0.9300 0.9600 519,500 -0.11(-10.28%)
Oct 19, 2005 0.8800 1.090 0.8800 1.070 1,037,100 +0.19(+21.59%)
Oct 18, 2005 0.9101 0.9300 0.8400 0.8800 112,400 -0.02(-2.22%)
Oct 17, 2005 0.8200 0.9400 0.8200 0.9000 129,100 +0.07(+8.43%)
Oct 14, 2005 0.8200 0.8400 0.8100 0.8300 112,000 -0.01(-1.19%)
Oct 13, 2005 0.8700 0.8700 0.8100 0.8400 145,400 -0.03(-3.45%)
Oct 12, 2005 0.9000 0.9000 0.8500 0.8700 234,300 -0.02(-2.36%)
Oct 11, 2005 0.9300 0.9300 0.8880 0.8910 105,700 -0.03(-3.15%)
Oct 10, 2005 0.9300 0.9499 0.9101 0.9200 116,000 -0.03(-3.17%)
Oct 07, 2005 0.9400 0.9799 0.9400 0.9501 68,400 +0.01(+1.07%)
Oct 06, 2005 0.9300 0.9600 0.9000 0.9400 171,000 +0.01(+1.08%)
Oct 05, 2005 0.9800 0.9900 0.9200 0.9300 261,500 -0.07(-7.00%)
Oct 04, 2005 1.050 1.060 0.9700 1.000 282,400 -0.04(-3.85%)
Oct 03, 2005 1.190 1.200 1.010 1.040 746,900 -0.08(-7.14%)
Sep 30, 2005 1.010 1.210 0.9800 1.120 2,205,700 +0.24(+27.27%)
Sep 29, 2005 0.8800 0.9000 0.8600 0.8800 192,500 +0.00(+0.00%)
Sep 28, 2005 0.8700 0.9300 0.8600 0.8800 182,500 +0.00(+0.00%)
Sep 27, 2005 0.9000 0.9200 0.8600 0.8800 134,000 -0.02(-2.22%)
Sep 26, 2005 0.9900 0.9900 0.9000 0.9000 113,900 -0.02(-2.17%)
Sep 23, 2005 0.9200 0.9400 0.8800 0.9200 136,900 -0.02(-2.13%)
Sep 22, 2005 0.9800 1.000 0.9100 0.9400 206,700 -0.03(-2.94%)
Sep 21, 2005 0.9800 1.000 0.9500 0.9685 218,900 +0.01(+0.89%)
Sep 20, 2005 0.9700 1.040 0.9500 0.9600 250,400 +0.00(+0.00%)
Sep 19, 2005 1.000 1.100 0.9100 0.9600 514,500 -0.03(-3.03%)
Sep 16, 2005 0.8700 1.000 0.8500 0.9900 605,000 +0.13(+15.12%)
Sep 15, 2005 0.8800 0.9000 0.8500 0.8600 496,700 -0.03(-3.37%)
Sep 14, 2005 0.9300 0.9700 0.8700 0.8900 338,200 -0.04(-4.30%)
Sep 13, 2005 0.9300 0.9400 0.9000 0.9300 321,100 -0.03(-3.12%)
Sep 12, 2005 1.100 1.100 0.9300 0.9600 925,400 -0.11(-10.28%)
Sep 09, 2005 1.170 1.200 1.050 1.070 860,900 -0.09(-7.76%)
Sep 08, 2005 1.080 1.600 1.070 1.160 691,000 +0.05(+4.50%)
Sep 07, 2005 1.210 1.300 1.090 1.110 3,072,000 -0.42(-27.45%)
Sep 06, 2005 1.200 1.590 1.200 1.530 4,351,000 +0.39(+34.21%)
Sep 02, 2005 1.300 1.300 0.9900 1.140 2,315,800 +0.05(+4.59%)
Sep 01, 2005 0.9500 1.240 0.8600 1.090 3,345,400 +0.14(+14.74%)
Aug 31, 2005 0.7700 0.9600 0.7600 0.9500 2,355,700 +0.18(+23.38%)
Aug 30, 2005 0.7900 0.7900 0.7300 0.7700 78,400 -0.02(-2.53%)
Aug 29, 2005 0.7500 0.8100 0.7400 0.7900 135,700 +0.03(+3.95%)
Aug 26, 2005 0.7200 0.7600 0.7100 0.7600 39,700 +0.02(+2.70%)
Aug 25, 2005 0.7500 0.7500 0.7300 0.7400 20,300 +0.01(+1.37%)
Aug 24, 2005 0.7500 0.7500 0.7300 0.7300 17,400 +0.00(+0.00%)
Aug 23, 2005 0.7200 0.7900 0.7000 0.7300 70,900 +0.01(+1.39%)
Aug 22, 2005 0.7300 0.7300 0.7000 0.7200 48,000 -0.03(-4.00%)
Aug 19, 2005 0.7400 0.7500 0.7300 0.7500 45,700 +0.00(+0.00%)
Aug 18, 2005 0.7700 0.7800 0.7500 0.7500 18,700 +0.01(+1.35%)
Aug 17, 2005 0.7600 0.7800 0.7400 0.7400 72,600 -0.02(-2.63%)
Aug 16, 2005 0.8100 0.8100 0.7500 0.7600 164,200 -0.06(-7.32%)
Aug 15, 2005 0.7500 0.8600 0.7500 0.8200 551,700 +0.08(+10.81%)
Aug 12, 2005 0.7800 0.7800 0.7000 0.7400 106,000 -0.03(-3.90%)
Aug 11, 2005 0.7600 0.7900 0.7600 0.7700 26,100 +0.01(+1.32%)
Aug 10, 2005 0.8100 0.8100 0.7600 0.7600 58,100 -0.06(-7.32%)
Aug 09, 2005 0.7500 0.8200 0.7500 0.8200 128,300 +0.07(+9.33%)
Aug 08, 2005 0.7500 0.7500 0.7300 0.7500 29,600 +0.00(+0.00%)
Aug 05, 2005 0.7200 0.7500 0.7100 0.7500 5,800 +0.01(+1.35%)
Aug 04, 2005 0.7100 0.7400 0.7100 0.7400 33,000 +0.03(+4.23%)
Aug 03, 2005 0.7200 0.7200 0.7100 0.7100 21,900 -0.01(-1.39%)
Aug 02, 2005 0.7100 0.7400 0.7020 0.7200 48,800 +0.00(+0.00%)
Aug 01, 2005 0.7000 0.7200 0.6900 0.7200 53,600 +0.00(+0.00%)
Jul 29, 2005 0.7300 0.7400 0.7000 0.7200 44,900 -0.01(-1.37%)
Jul 28, 2005 0.7300 0.7500 0.7100 0.7300 29,700 +0.00(+0.00%)
Jul 27, 2005 0.7400 0.7400 0.7200 0.7300 16,000 -0.01(-1.35%)
Jul 26, 2005 0.7400 0.7400 0.7300 0.7400 12,800 +0.00(+0.00%)
Jul 25, 2005 0.7700 0.7800 0.7400 0.7400 53,800 -0.03(-3.90%)
Jul 22, 2005 0.7700 0.7800 0.7600 0.7700 29,700 +0.03(+4.05%)
Jul 21, 2005 0.7500 0.7600 0.7200 0.7400 45,200 -0.01(-1.33%)
Jul 20, 2005 0.7500 0.7600 0.7500 0.7500 41,800 +0.00(+0.00%)
Jul 19, 2005 0.7200 0.7600 0.7100 0.7500 119,900 +0.05(+7.14%)
Jul 18, 2005 0.7000 0.7100 0.6800 0.7000 115,200 +0.00(+0.00%)
Jul 15, 2005 0.7000 0.7200 0.6800 0.7000 103,100 -0.02(-2.78%)
Jul 14, 2005 0.7700 0.7900 0.7000 0.7200 159,300 -0.03(-4.00%)
Jul 13, 2005 0.8400 0.8400 0.7400 0.7500 162,000 -0.09(-10.71%)
Jul 12, 2005 0.9000 0.9100 0.7900 0.8400 164,300 -0.06(-6.67%)
Jul 11, 2005 0.8800 0.9300 0.8800 0.9000 300,400 +0.04(+4.65%)
Jul 08, 2005 0.8300 0.8600 0.8100 0.8600 238,100 +0.03(+3.61%)
Jul 07, 2005 0.8100 0.8300 0.8000 0.8300 164,000 +0.03(+3.75%)
Jul 06, 2005 0.7900 0.8000 0.7900 0.8000 60,200 +0.01(+1.27%)
Jul 05, 2005 0.7900 0.8000 0.7500 0.7900 102,500 +0.03(+3.95%)
Jul 01, 2005 0.7500 0.8000 0.7300 0.7600 135,200 +0.01(+1.33%)
Jun 30, 2005 0.7300 0.7600 0.7200 0.7500 59,700 -0.01(-1.32%)
Jun 29, 2005 0.7500 0.7600 0.7400 0.7600 42,800 +0.02(+2.70%)
Jun 28, 2005 0.7400 0.7600 0.7300 0.7400 136,600 +0.01(+1.37%)
Jun 27, 2005 0.6800 0.7400 0.6800 0.7300 94,200 +0.03(+4.29%)
Jun 24, 2005 0.7200 0.7400 0.6900 0.7000 44,800 -0.02(-2.78%)
Jun 23, 2005 0.6500 0.7400 0.6500 0.7200 344,100 +0.07(+10.77%)
Jun 22, 2005 0.6400 0.6500 0.6300 0.6500 32,400 +0.00(+0.00%)
Jun 21, 2005 0.6400 0.6600 0.6200 0.6500 129,600 +0.01(+1.56%)
Jun 20, 2005 0.6300 0.6500 0.6300 0.6400 24,200 +0.00(+0.00%)
Jun 17, 2005 0.6400 0.6500 0.6300 0.6400 54,100 -0.01(-1.54%)
Jun 16, 2005 0.6400 0.6500 0.6400 0.6500 18,600 +0.01(+1.56%)
Jun 15, 2005 0.6300 0.6400 0.6100 0.6400 19,500 +0.01(+1.59%)
Jun 14, 2005 0.6100 0.6300 0.6100 0.6300 28,600 +0.01(+1.61%)
Jun 13, 2005 0.6100 0.6200 0.6100 0.6200 19,900 +0.01(+1.64%)
Jun 10, 2005 0.6100 0.6185 0.6100 0.6100 24,000 -0.01(-1.61%)
Jun 09, 2005 0.6200 0.6300 0.6100 0.6200 60,800 +0.00(+0.00%)
Jun 08, 2005 0.6300 0.6600 0.6100 0.6200 129,300 -0.01(-1.59%)
Jun 07, 2005 0.6000 0.6500 0.6000 0.6300 246,100 +0.05(+8.25%)
Jun 06, 2005 0.5600 0.5900 0.5600 0.5820 100,100 +0.02(+3.93%)
Jun 03, 2005 0.5500 0.5700 0.5500 0.5600 40,600 +0.00(+0.00%)
Jun 02, 2005 0.5600 0.5600 0.5500 0.5600 11,900 +0.01(+1.82%)
Jun 01, 2005 0.5200 0.5600 0.5200 0.5500 202,000 +0.02(+3.77%)
May 31, 2005 0.5400 0.5400 0.5200 0.5300 8,400 -0.01(-1.85%)
May 27, 2005 0.5300 0.5400 0.5200 0.5400 37,400 +0.01(+1.89%)
May 26, 2005 0.5200 0.5300 0.5100 0.5300 164,200 +0.01(+1.92%)
May 25, 2005 0.5100 0.5300 0.5100 0.5200 38,400 +0.00(+0.00%)
May 24, 2005 0.5100 0.5200 0.5000 0.5200 13,900 +0.01(+1.96%)
May 23, 2005 0.5000 0.5100 0.5000 0.5100 39,300 +0.00(+0.00%)
May 20, 2005 0.5200 0.5200 0.5000 0.5100 8,900 -0.01(-1.92%)
May 19, 2005 0.5100 0.5200 0.5100 0.5200 60,300 +0.00(+0.00%)
May 18, 2005 0.5000 0.5200 0.5000 0.5200 27,600 +0.01(+1.96%)
May 17, 2005 0.5400 0.5400 0.5100 0.5100 19,900 +0.00(+0.00%)
May 16, 2005 0.5200 0.5400 0.5100 0.5100 28,000 -0.01(-1.92%)
May 13, 2005 0.5200 0.5240 0.5100 0.5200 12,900 +0.00(+0.00%)
May 12, 2005 0.5200 0.5400 0.5200 0.5200 46,100 -0.01(-1.89%)
May 11, 2005 0.5000 0.5300 0.5000 0.5300 40,700 +0.03(+6.00%)
May 10, 2005 0.5000 0.5000 0.4800 0.5000 30,800 +0.00(+0.00%)
May 09, 2005 0.4800 0.5000 0.4800 0.5000 12,000 +0.00(+0.00%)
May 06, 2005 0.4900 0.5000 0.4900 0.5000 9,100 -0.01(-1.96%)
May 05, 2005 0.4900 0.5100 0.4800 0.5100 24,700 +0.02(+4.08%)
May 04, 2005 0.4800 0.4900 0.4800 0.4900 1,300 +0.00(+0.00%)
May 03, 2005 0.4800 0.4900 0.4700 0.4900 4,000 +0.00(+0.00%)
May 02, 2005 0.4700 0.4900 0.4600 0.4900 52,100 +0.00(+0.00%)
Apr 29, 2005 0.4900 0.4900 0.4700 0.4900 30,900 +0.00(+0.00%)
Apr 28, 2005 0.4900 0.4900 0.4700 0.4900 21,000 +0.00(+0.00%)
Apr 27, 2005 0.4900 0.4900 0.4700 0.4900 50,300 -0.01(-2.00%)
Apr 26, 2005 0.5000 0.5000 0.4900 0.5000 19,400 +0.00(+0.00%)
Apr 25, 2005 0.5000 0.5100 0.4900 0.5000 31,200 -0.01(-1.96%)
Apr 22, 2005 0.5100 0.5200 0.5000 0.5100 54,900 -0.01(-1.92%)
Apr 21, 2005 0.5200 0.5300 0.5000 0.5200 17,900 +0.00(+0.00%)
Apr 20, 2005 0.5100 0.5200 0.5100 0.5200 15,000 +0.00(+0.00%)
Apr 19, 2005 0.5200 0.5300 0.5200 0.5200 20,700 -0.01(-1.89%)
Apr 18, 2005 0.5200 0.5300 0.5200 0.5300 7,900 +0.00(+0.00%)
Apr 15, 2005 0.5100 0.5400 0.5100 0.5300 19,700 +0.00(+0.00%)
Apr 14, 2005 0.5300 0.5300 0.5100 0.5300 38,400 +0.00(+0.00%)
Apr 13, 2005 0.5300 0.5300 0.5300 0.5300 10,100 +0.00(+0.00%)
Apr 12, 2005 0.5300 0.5400 0.5200 0.5300 35,100 +0.00(+0.00%)
Apr 11, 2005 0.5500 0.5500 0.5200 0.5300 39,800 -0.01(-1.85%)
Apr 08, 2005 0.5300 0.5400 0.5200 0.5400 23,800 +0.01(+1.89%)
Apr 07, 2005 0.5200 0.5300 0.5200 0.5300 7,100 +0.00(+0.00%)
Apr 06, 2005 0.5400 0.5400 0.5200 0.5300 13,300 +0.00(+0.00%)
Apr 05, 2005 0.5300 0.5300 0.5200 0.5300 8,700 +0.00(+0.76%)
Apr 04, 2005 0.5300 0.5400 0.5200 0.5260 9,600 -0.00(-0.75%)
Apr 01, 2005 0.5300 0.5300 0.5200 0.5300 10,000 +0.00(+0.00%)
Mar 31, 2005 0.5200 0.5300 0.5200 0.5300 12,900 +0.00(+0.00%)
Mar 30, 2005 0.5300 0.5300 0.5200 0.5300 11,800 +0.00(+0.00%)
Mar 29, 2005 0.5400 0.5400 0.5200 0.5300 10,300 -0.02(-3.64%)
Mar 28, 2005 0.5400 0.5500 0.5400 0.5500 6,600 +0.00(+0.00%)
Mar 24, 2005 0.5400 0.5600 0.5400 0.5500 32,300 +0.00(+0.00%)
Mar 23, 2005 0.5500 0.5500 0.5400 0.5500 24,700 +0.00(+0.00%)
Mar 22, 2005 0.5500 0.5600 0.5500 0.5500 33,200 -0.01(-1.79%)
Mar 21, 2005 0.5600 0.5600 0.5500 0.5600 17,600 -0.01(-1.75%)
Mar 18, 2005 0.5700 0.5700 0.5500 0.5700 15,900 +0.01(+1.79%)
Mar 17, 2005 0.5500 0.5600 0.5500 0.5600 7,600 -0.01(-1.75%)
Mar 16, 2005 0.5500 0.5700 0.5500 0.5700 6,200 +0.01(+1.79%)
Mar 15, 2005 0.5500 0.5600 0.5500 0.5600 24,000 +0.00(+0.00%)
Mar 14, 2005 0.5500 0.5600 0.5500 0.5600 33,600 +0.01(+1.82%)
Mar 11, 2005 0.5600 0.5600 0.5500 0.5500 15,300 -0.01(-1.79%)
Mar 10, 2005 0.5500 0.5600 0.5500 0.5600 7,800 +0.01(+1.82%)
Mar 09, 2005 0.5500 0.5600 0.5500 0.5500 62,100 +0.00(+0.00%)
Mar 08, 2005 0.5500 0.5500 0.5500 0.5500 13,100 +0.00(+0.00%)
Mar 07, 2005 0.5600 0.5600 0.5500 0.5500 48,300 -0.01(-1.79%)
Mar 04, 2005 0.5500 0.5600 0.5500 0.5600 28,300 +0.00(+0.00%)
Mar 03, 2005 0.5500 0.5600 0.5400 0.5600 11,700 +0.00(+0.00%)
Mar 02, 2005 0.5500 0.5600 0.5400 0.5600 11,700 +0.01(+1.82%)
Mar 01, 2005 0.5400 0.5600 0.5300 0.5500 47,800 +0.00(+0.00%)
Feb 28, 2005 0.5600 0.5600 0.5400 0.5500 22,000 -0.01(-1.79%)
Feb 25, 2005 0.5400 0.5600 0.5400 0.5600 38,000 +0.02(+3.70%)
Feb 24, 2005 0.5600 0.5600 0.5400 0.5400 25,100 -0.02(-3.57%)
Feb 23, 2005 0.5600 0.5600 0.5400 0.5600 26,300 +0.00(+0.00%)
Feb 22, 2005 0.5600 0.5600 0.5400 0.5600 22,100 +0.00(+0.00%)
Feb 18, 2005 0.5500 0.5600 0.5400 0.5600 5,800 +0.00(+0.00%)
Feb 17, 2005 0.5500 0.5700 0.5500 0.5600 29,800 +0.01(+1.82%)
Feb 16, 2005 0.5500 0.5600 0.5400 0.5500 102,600 -0.01(-1.79%)
Feb 15, 2005 0.5600 0.5800 0.5500 0.5600 112,100 +0.00(+0.00%)
Feb 14, 2005 0.5700 0.5800 0.5500 0.5600 34,500 -0.01(-1.75%)
Feb 11, 2005 0.5600 0.5800 0.5500 0.5700 15,800 +0.01(+1.79%)
Feb 10, 2005 0.5700 0.5700 0.5500 0.5600 26,800 -0.01(-1.75%)
Feb 09, 2005 0.5700 0.5800 0.5600 0.5700 36,500 +0.00(+0.00%)
Feb 08, 2005 0.5700 0.5800 0.5600 0.5700 21,200 +0.00(+0.00%)
Feb 07, 2005 0.5700 0.5900 0.5700 0.5700 34,000 +0.00(+0.00%)
Feb 04, 2005 0.5700 0.5800 0.5400 0.5700 94,700 +0.01(+1.79%)
Feb 03, 2005 0.5500 0.5600 0.5500 0.5600 14,600 +0.00(+0.00%)
Feb 02, 2005 0.5600 0.5700 0.5500 0.5600 30,800 -0.01(-1.75%)
Feb 01, 2005 0.5600 0.5700 0.5400 0.5700 21,100 +0.01(+1.79%)
Jan 31, 2005 0.5500 0.5600 0.5400 0.5600 14,700 +0.01(+1.82%)
Jan 28, 2005 0.5400 0.5500 0.5400 0.5500 21,100 +0.00(+0.00%)
Jan 27, 2005 0.5400 0.5500 0.5300 0.5500 11,700 -0.01(-1.79%)
Jan 26, 2005 0.5500 0.5600 0.5400 0.5600 6,400 +0.01(+1.82%)
Jan 25, 2005 0.5600 0.5700 0.5400 0.5500 15,800 -0.01(-1.79%)
Jan 24, 2005 0.5700 0.5700 0.5400 0.5600 91,800 -0.01(-1.75%)
Jan 21, 2005 0.5600 0.5700 0.5500 0.5700 58,800 -0.01(-1.72%)
Jan 20, 2005 0.5600 0.5800 0.5600 0.5800 13,400 +0.01(+1.75%)
Jan 19, 2005 0.5700 0.5800 0.5500 0.5700 4,900 +0.00(+0.00%)
Jan 18, 2005 0.5700 0.5800 0.5600 0.5700 25,500 +0.00(+0.00%)
Jan 14, 2005 0.5800 0.5800 0.5600 0.5700 39,000 +0.00(+0.00%)
Jan 13, 2005 0.5900 0.5900 0.5700 0.5700 5,900 -0.02(-3.39%)
Jan 12, 2005 0.5700 0.5900 0.5600 0.5900 22,500 +0.01(+1.72%)
Jan 11, 2005 0.5700 0.5900 0.5700 0.5800 12,200 -0.01(-1.69%)
Jan 10, 2005 0.5700 0.5900 0.5700 0.5900 26,000 +0.02(+3.51%)
Jan 07, 2005 0.5700 0.5800 0.5600 0.5700 13,500 -0.01(-1.72%)
Jan 06, 2005 0.5700 0.5800 0.5700 0.5800 29,300 +0.00(+0.00%)
Jan 05, 2005 0.5900 0.6000 0.5700 0.5800 81,800 -0.02(-3.33%)
Jan 04, 2005 0.5900 0.6000 0.5800 0.6000 39,700 +0.01(+1.69%)
Jan 03, 2005 0.5800 0.6000 0.5700 0.5900 79,100 +0.01(+1.72%)
Dec 31, 2004 0.5500 0.5900 0.5500 0.5800 61,600 +0.02(+3.57%)
Dec 30, 2004 0.5300 0.5700 0.5300 0.5600 109,600 +0.01(+1.82%)
Dec 29, 2004 0.5400 0.5500 0.5300 0.5500 33,400 -0.01(-1.79%)
Dec 28, 2004 0.5500 0.5800 0.5400 0.5600 36,600 +0.00(+0.00%)
Dec 27, 2004 0.5700 0.5800 0.5400 0.5600 26,200 +0.01(+1.82%)
Dec 23, 2004 0.5600 0.5700 0.5500 0.5500 43,500 -0.01(-1.79%)
Dec 22, 2004 0.5400 0.5600 0.5400 0.5600 40,200 +0.01(+1.82%)
Dec 21, 2004 0.5400 0.5500 0.5400 0.5500 31,800 +0.01(+1.85%)
Dec 20, 2004 0.5600 0.5900 0.5400 0.5400 101,200 -0.03(-5.26%)
Dec 17, 2004 0.5500 0.5800 0.5400 0.5700 118,000 +0.01(+1.79%)
Dec 16, 2004 0.5500 0.5800 0.5500 0.5600 53,400 +0.01(+1.82%)
Dec 15, 2004 0.5500 0.5700 0.5200 0.5500 73,800 +0.00(+0.00%)
Dec 14, 2004 0.5500 0.5900 0.5500 0.5500 131,300 -0.01(-1.79%)
Dec 13, 2004 0.5300 0.5700 0.5200 0.5600 155,000 +0.04(+7.69%)
Dec 10, 2004 0.5100 0.5200 0.5000 0.5200 41,400 -0.01(-1.89%)
Dec 09, 2004 0.5200 0.5300 0.5100 0.5300 16,600 +0.01(+1.92%)
Dec 08, 2004 0.5200 0.5300 0.5100 0.5200 16,000 +0.00(+0.00%)
Dec 07, 2004 0.5100 0.5200 0.4900 0.5200 100,600 +0.01(+1.96%)
Dec 06, 2004 0.5000 0.5100 0.5000 0.5100 46,400 +0.01(+2.00%)
Dec 03, 2004 0.4900 0.5000 0.4800 0.5000 54,800 +0.01(+2.04%)
Dec 02, 2004 0.4900 0.5000 0.4900 0.4900 8,700 -0.02(-3.92%)
Dec 01, 2004 0.4900 0.5100 0.4900 0.5100 41,900 +0.01(+2.00%)
Nov 30, 2004 0.5100 0.5100 0.4900 0.5000 84,700 -0.02(-3.85%)
Nov 29, 2004 0.5100 0.5200 0.5000 0.5200 47,300 +0.00(+0.00%)
Nov 26, 2004 0.5200 0.5200 0.5000 0.5200 18,300 +0.00(+0.00%)
Nov 24, 2004 0.5100 0.5200 0.5000 0.5200 3,200 +0.00(+0.00%)
Nov 23, 2004 0.5000 0.5200 0.5000 0.5200 65,600 +0.00(+0.00%)
Nov 22, 2004 0.5115 0.5200 0.4900 0.5200 34,400 +0.00(+0.00%)
Nov 19, 2004 0.5100 0.5200 0.5000 0.5200 29,400 +0.00(+0.00%)
Nov 18, 2004 0.5000 0.5200 0.5000 0.5200 20,700 +0.00(+0.00%)
Nov 17, 2004 0.5100 0.5200 0.4900 0.5200 71,200 +0.00(+0.00%)
Nov 16, 2004 0.5100 0.5200 0.5000 0.5200 25,800 +0.01(+1.96%)
Nov 15, 2004 0.5300 0.5300 0.5100 0.5100 39,200 -0.02(-3.77%)
Nov 12, 2004 0.5400 0.5400 0.5100 0.5300 73,800 -0.01(-1.85%)
Nov 11, 2004 0.5400 0.5500 0.5200 0.5400 51,200 +0.00(+0.00%)
Nov 10, 2004 0.5300 0.5400 0.5300 0.5400 21,800 +0.00(+0.00%)
Nov 09, 2004 0.5300 0.5400 0.5200 0.5400 32,800 +0.01(+1.89%)
Nov 08, 2004 0.5200 0.5300 0.5100 0.5300 6,700 +0.01(+1.92%)
Nov 05, 2004 0.5200 0.5200 0.5000 0.5200 33,800 +0.01(+1.96%)
Nov 04, 2004 0.5000 0.5200 0.4900 0.5100 5,300 +0.00(+0.00%)
Nov 03, 2004 0.5000 0.5100 0.5000 0.5100 47,800 -0.01(-1.92%)
Nov 02, 2004 0.5100 0.5200 0.5000 0.5200 6,500 +0.01(+1.96%)
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.