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

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 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 (%)
Mar 31, 2006 12.02 12.02 11.67 11.81 1,465,462 +0.04(+0.34%)
Mar 30, 2006 11.71 12.04 11.25 11.77 3,789,884 +0.15(+1.29%)
Mar 29, 2006 10.91 11.63 10.91 11.62 3,001,309 +0.71(+6.51%)
Mar 28, 2006 10.57 11.06 10.57 10.91 2,053,549 +0.30(+2.83%)
Mar 27, 2006 10.08 10.75 10.08 10.61 1,985,849 +0.47(+4.64%)
Mar 24, 2006 9.630 10.19 9.600 10.14 1,270,351 +0.51(+5.30%)
Mar 23, 2006 9.750 9.790 9.460 9.630 922,800 -0.11(-1.13%)
Mar 22, 2006 9.565 9.840 9.340 9.740 1,211,400 +0.17(+1.78%)
Mar 21, 2006 9.880 9.990 9.550 9.570 2,197,755 -0.29(-2.94%)
Mar 20, 2006 10.09 10.23 9.760 9.860 2,109,880 -0.35(-3.43%)
Mar 17, 2006 10.60 10.60 10.15 10.21 1,998,167 -0.23(-2.20%)
Mar 16, 2006 10.49 10.68 10.40 10.44 1,047,532 +0.03(+0.29%)
Mar 15, 2006 10.63 10.68 10.32 10.41 1,053,067 -0.18(-1.70%)
Mar 14, 2006 10.20 10.65 10.10 10.59 1,977,136 +0.35(+3.42%)
Mar 13, 2006 10.09 10.29 10.05 10.24 1,173,362 +0.16(+1.59%)
Mar 10, 2006 10.08 10.19 9.770 10.08 1,412,968 -0.06(-0.59%)
Mar 09, 2006 10.23 10.65 10.10 10.14 1,804,441 -0.15(-1.46%)
Mar 08, 2006 10.02 10.29 9.200 10.29 3,577,176 +0.17(+1.68%)
Mar 07, 2006 10.24 10.33 10.03 10.12 893,137 -0.29(-2.79%)
Mar 06, 2006 10.49 10.75 10.25 10.41 1,097,791 -0.05(-0.48%)
Mar 03, 2006 10.25 10.58 10.15 10.46 1,572,617 +0.18(+1.75%)
Mar 02, 2006 10.73 10.75 10.14 10.28 3,157,798 -0.46(-4.28%)
Mar 01, 2006 10.78 10.85 10.52 10.74 1,443,197 +0.04(+0.37%)
Feb 28, 2006 10.91 10.94 10.52 10.70 1,508,603 -0.21(-1.92%)
Feb 27, 2006 10.89 11.16 10.80 10.91 1,887,533 +0.06(+0.55%)
Feb 24, 2006 10.75 11.06 10.55 10.85 1,789,263 +0.05(+0.46%)
Feb 23, 2006 10.58 11.00 10.42 10.80 4,266,200 +0.10(+0.93%)
Feb 22, 2006 10.13 10.96 10.10 10.70 4,209,738 +0.56(+5.52%)
Feb 21, 2006 10.06 10.25 10.02 10.14 1,895,584 +0.02(+0.20%)
Feb 17, 2006 9.310 10.47 9.250 10.12 6,667,107 +0.84(+9.05%)
Feb 16, 2006 9.275 9.430 9.000 9.280 2,081,400 -0.02(-0.22%)
Feb 15, 2006 8.880 9.360 8.420 9.300 1,947,110 +0.20(+2.20%)
Feb 14, 2006 9.090 9.490 9.040 9.100 2,259,601 -0.21(-2.26%)
Feb 13, 2006 9.640 9.790 9.070 9.310 2,777,621 -0.29(-3.02%)
Feb 10, 2006 9.045 9.700 8.970 9.600 3,399,128 +0.70(+7.87%)
Feb 09, 2006 9.000 9.420 8.670 8.900 3,919,255 -0.02(-0.22%)
Feb 08, 2006 8.230 9.000 8.070 8.920 3,799,458 +0.92(+11.50%)
Feb 07, 2006 8.040 8.070 7.710 8.000 2,085,349 -0.08(-0.99%)
Feb 06, 2006 8.340 8.340 8.020 8.080 1,336,351 -0.26(-3.12%)
Feb 03, 2006 8.525 8.570 8.260 8.340 3,129,944 -0.20(-2.34%)
Feb 02, 2006 8.530 8.580 8.230 8.540 1,478,347 -0.02(-0.23%)
Feb 01, 2006 8.500 8.630 8.430 8.560 1,530,912 +0.02(+0.23%)
Jan 31, 2006 8.250 8.550 8.240 8.540 1,533,764 +0.25(+3.02%)
Jan 30, 2006 8.200 8.300 8.160 8.290 1,317,443 +0.10(+1.22%)
Jan 27, 2006 8.110 8.240 7.680 8.190 1,418,447 +0.11(+1.36%)
Jan 26, 2006 7.870 8.140 7.830 8.080 1,228,285 +0.22(+2.80%)
Jan 25, 2006 7.790 7.900 7.720 7.860 1,202,426 +0.07(+0.90%)
Jan 24, 2006 7.640 7.880 7.610 7.790 983,441 +0.19(+2.50%)
Jan 23, 2006 7.880 7.900 7.510 7.600 1,094,763 -0.23(-2.94%)
Jan 20, 2006 8.170 8.170 7.730 7.830 1,640,636 -0.34(-4.16%)
Jan 19, 2006 7.790 8.190 7.750 8.170 1,279,213 +0.56(+7.36%)
Jan 18, 2006 7.585 7.790 7.410 7.610 1,274,198 -0.10(-1.30%)
Jan 17, 2006 7.900 7.930 7.550 7.710 1,006,242 -0.20(-2.53%)
Jan 13, 2006 8.095 8.180 7.810 7.910 1,152,137 -0.18(-2.22%)
Jan 12, 2006 8.280 8.390 8.050 8.090 742,300 -0.14(-1.70%)
Jan 11, 2006 8.295 8.300 8.049 8.230 1,117,925 -0.02(-0.24%)
Jan 10, 2006 8.060 8.390 8.048 8.250 1,414,450 +0.21(+2.61%)
Jan 09, 2006 8.325 8.490 8.020 8.040 2,446,458 -0.17(-2.07%)
Jan 06, 2006 7.735 8.240 7.710 8.210 2,993,748 +0.55(+7.18%)
Jan 05, 2006 7.585 7.750 7.520 7.660 1,312,166 +0.07(+0.92%)
Jan 04, 2006 7.810 7.850 7.420 7.590 2,123,392 -0.21(-2.69%)
Jan 03, 2006 7.650 7.869 7.500 7.800 1,788,061 +0.17(+2.23%)
Dec 30, 2005 7.820 7.820 7.560 7.630 1,787,397 -0.18(-2.30%)
Dec 29, 2005 7.780 7.840 7.700 7.810 754,563 +0.07(+0.90%)
Dec 28, 2005 7.880 7.890 7.550 7.740 1,682,000 -0.02(-0.26%)
Dec 27, 2005 7.570 7.880 7.500 7.760 2,433,900 +0.26(+3.47%)
Dec 23, 2005 7.160 7.600 7.070 7.500 2,712,494 +0.16(+2.18%)
Dec 22, 2005 6.690 7.350 6.610 7.340 3,611,686 +0.61(+9.06%)
Dec 21, 2005 6.720 6.770 6.610 6.730 1,234,301 +0.00(+0.00%)
Dec 20, 2005 6.670 6.770 6.500 6.730 1,135,250 +0.27(+4.18%)
Dec 19, 2005 6.730 6.740 6.450 6.460 512,066 -0.22(-3.29%)
Dec 16, 2005 6.570 6.760 6.545 6.680 1,036,516 +0.11(+1.67%)
Dec 15, 2005 6.760 6.880 6.520 6.570 793,509 -0.14(-2.09%)
Dec 14, 2005 6.500 6.780 6.500 6.710 843,817 +0.18(+2.76%)
Dec 13, 2005 6.640 6.776 6.460 6.530 911,145 -0.23(-3.40%)
Dec 12, 2005 6.180 6.800 6.180 6.760 1,387,117 -0.01(-0.15%)
Dec 09, 2005 6.620 7.000 6.620 6.770 2,128,316 -0.12(-1.74%)
Dec 08, 2005 6.890 7.160 6.710 6.890 1,968,658 +0.03(+0.44%)
Dec 07, 2005 6.880 7.030 6.570 6.860 6,805,136 +0.74(+12.09%)
Dec 06, 2005 6.220 6.290 6.100 6.120 645,339 -0.10(-1.61%)
Dec 05, 2005 6.380 6.420 6.150 6.220 530,163 -0.13(-2.05%)
Dec 02, 2005 6.410 6.470 6.220 6.350 677,152 -0.06(-0.94%)
Dec 01, 2005 6.240 6.420 6.220 6.410 1,396,513 +0.19(+3.05%)
Nov 30, 2005 6.160 6.240 6.100 6.220 813,836 +0.10(+1.63%)
Nov 29, 2005 6.110 6.300 6.080 6.120 1,018,477 -0.05(-0.81%)
Nov 28, 2005 6.050 6.250 6.050 6.170 996,961 +0.12(+1.98%)
Nov 25, 2005 5.920 6.090 5.920 6.050 225,334 +0.09(+1.51%)
Nov 23, 2005 6.030 6.070 5.920 5.960 664,452 -0.11(-1.81%)
Nov 22, 2005 6.000 6.140 5.950 6.070 770,735 +0.08(+1.34%)
Nov 21, 2005 5.950 6.000 5.850 5.990 666,600 +0.08(+1.35%)
Nov 18, 2005 5.980 5.990 5.750 5.910 1,783,521 +0.01(+0.17%)
Nov 17, 2005 5.790 6.100 5.740 5.900 2,555,847 +0.17(+2.97%)
Nov 16, 2005 5.450 5.800 5.440 5.730 1,991,437 +0.55(+10.62%)
Nov 15, 2005 5.160 5.274 5.150 5.180 823,236 +0.02(+0.39%)
Nov 14, 2005 5.250 5.290 5.140 5.160 540,421 -0.11(-2.09%)
Nov 11, 2005 5.480 5.500 5.240 5.270 509,236 -0.21(-3.83%)
Nov 10, 2005 5.520 5.550 5.290 5.480 581,003 -0.01(-0.18%)
Nov 09, 2005 5.510 5.600 5.450 5.490 387,279 -0.01(-0.18%)
Nov 08, 2005 5.350 5.500 5.310 5.500 430,963 +0.11(+2.04%)
Nov 07, 2005 5.350 5.440 5.210 5.390 379,600 +0.03(+0.56%)
Nov 04, 2005 5.390 5.440 5.330 5.360 432,100 -0.01(-0.19%)
Nov 03, 2005 5.260 5.380 5.140 5.370 448,500 +0.15(+2.87%)
Nov 02, 2005 5.090 5.230 5.060 5.220 611,100 +0.12(+2.35%)
Nov 01, 2005 5.140 5.170 5.070 5.100 483,800 -0.04(-0.78%)
Oct 31, 2005 5.150 5.300 5.090 5.140 660,400 +0.04(+0.78%)
Oct 28, 2005 5.030 5.110 5.010 5.100 343,840 +0.09(+1.80%)
Oct 27, 2005 5.110 5.120 4.990 5.010 492,054 -0.08(-1.57%)
Oct 26, 2005 5.200 5.200 5.050 5.090 516,566 -0.12(-2.30%)
Oct 25, 2005 5.150 5.220 5.110 5.210 696,968 +0.01(+0.19%)
Oct 24, 2005 5.240 5.260 5.110 5.200 675,770 +0.00(+0.00%)
Oct 21, 2005 5.300 5.430 5.190 5.200 845,728 -0.10(-1.89%)
Oct 20, 2005 5.550 5.600 5.250 5.300 811,546 -0.31(-5.53%)
Oct 19, 2005 5.350 5.660 5.310 5.610 1,042,922 +0.22(+4.08%)
Oct 18, 2005 5.300 5.480 5.230 5.390 1,533,128 +0.09(+1.70%)
Oct 17, 2005 5.170 5.300 5.060 5.300 966,584 +0.13(+2.51%)
Oct 14, 2005 5.090 5.170 4.930 5.170 730,541 +0.13(+2.58%)
Oct 13, 2005 4.860 5.060 4.810 5.040 728,505 +0.16(+3.28%)
Oct 12, 2005 4.950 4.950 4.600 4.880 1,696,519 -0.05(-1.01%)
Oct 11, 2005 5.070 5.070 4.840 4.930 593,476 -0.06(-1.20%)
Oct 10, 2005 5.270 5.290 4.990 4.990 887,765 -0.23(-4.41%)
Oct 07, 2005 5.170 5.250 5.050 5.220 695,114 +0.10(+1.95%)
Oct 06, 2005 5.150 5.230 4.990 5.120 1,025,907 -0.04(-0.78%)
Oct 05, 2005 5.509 5.509 5.140 5.160 934,769 -0.32(-5.84%)
Oct 04, 2005 5.840 5.850 5.470 5.480 988,052 -0.31(-5.35%)
Oct 03, 2005 5.340 5.810 5.200 5.790 2,291,273 +0.46(+8.63%)
Sep 30, 2005 5.330 5.350 5.210 5.330 697,467 +0.03(+0.57%)
Sep 29, 2005 5.240 5.320 5.160 5.300 651,329 +0.01(+0.19%)
Sep 28, 2005 5.330 5.330 5.210 5.290 681,491 +0.00(+0.00%)
Sep 27, 2005 5.250 5.330 5.212 5.290 508,776 +0.01(+0.19%)
Sep 26, 2005 5.260 5.300 5.210 5.280 578,455 +0.08(+1.54%)
Sep 23, 2005 5.200 5.260 5.000 5.200 1,022,969 +0.05(+0.97%)
Sep 22, 2005 5.150 5.200 4.950 5.150 772,779 +0.05(+0.98%)
Sep 21, 2005 5.160 5.280 5.080 5.100 633,673 -0.16(-3.04%)
Sep 20, 2005 5.100 5.380 5.030 5.260 1,443,319 +0.15(+2.94%)
Sep 19, 2005 5.250 5.260 4.950 5.110 1,740,789 -0.19(-3.58%)
Sep 16, 2005 5.000 5.300 4.980 5.300 2,416,102 +0.35(+7.07%)
Sep 15, 2005 4.810 5.090 4.810 4.950 1,755,195 +0.13(+2.70%)
Sep 14, 2005 5.060 5.075 4.800 4.820 779,200 -0.10(-2.03%)
Sep 13, 2005 4.920 4.950 4.844 4.920 564,734 +0.02(+0.41%)
Sep 12, 2005 4.930 4.930 4.860 4.900 396,405 -0.02(-0.41%)
Sep 09, 2005 4.850 4.940 4.830 4.920 1,482,539 +0.03(+0.61%)
Sep 08, 2005 5.000 5.000 4.800 4.890 408,725 -0.11(-2.20%)
Sep 07, 2005 4.990 5.000 4.930 5.000 366,309 +0.00(+0.00%)
Sep 06, 2005 4.980 5.010 4.920 5.000 462,445 +0.08(+1.63%)
Sep 02, 2005 4.900 4.960 4.880 4.920 191,506 -0.02(-0.40%)
Sep 01, 2005 4.970 4.990 4.870 4.940 465,762 +0.01(+0.20%)
Aug 31, 2005 4.860 5.000 4.840 4.930 1,102,686 +0.04(+0.82%)
Aug 30, 2005 4.940 4.940 4.800 4.890 321,576 -0.05(-1.01%)
Aug 29, 2005 4.820 4.990 4.800 4.940 371,435 +0.11(+2.28%)
Aug 26, 2005 5.070 5.090 4.820 4.830 580,895 -0.21(-4.17%)
Aug 25, 2005 5.000 5.090 4.950 5.040 921,336 +0.06(+1.20%)
Aug 24, 2005 4.930 5.000 4.891 4.980 486,726 +0.04(+0.81%)
Aug 23, 2005 4.910 4.980 4.810 4.940 449,996 +0.01(+0.20%)
Aug 22, 2005 4.810 4.950 4.740 4.930 568,813 +0.06(+1.23%)
Aug 19, 2005 4.950 4.990 4.850 4.870 413,493 -0.09(-1.81%)
Aug 18, 2005 5.090 5.100 4.950 4.960 442,323 -0.14(-2.75%)
Aug 17, 2005 5.010 5.140 5.000 5.100 544,701 +0.05(+0.99%)
Aug 16, 2005 5.070 5.110 4.980 5.050 834,248 -0.06(-1.17%)
Aug 15, 2005 4.950 5.120 4.950 5.110 779,610 +0.08(+1.59%)
Aug 12, 2005 5.120 5.140 4.950 5.030 1,102,120 -0.14(-2.71%)
Aug 11, 2005 4.810 5.180 4.790 5.170 2,270,555 +0.32(+6.60%)
Aug 10, 2005 4.530 4.960 4.510 4.850 4,345,512 +0.31(+6.83%)
Aug 09, 2005 4.440 4.620 4.370 4.540 1,187,466 +0.10(+2.25%)
Aug 08, 2005 4.440 4.490 4.360 4.440 866,891 +0.00(+0.00%)
Aug 05, 2005 4.490 4.520 4.400 4.440 2,057,601 -0.02(-0.45%)
Aug 04, 2005 4.290 4.570 4.250 4.460 2,948,200 +0.44(+10.95%)
Aug 03, 2005 4.130 4.130 4.010 4.020 386,427 -0.10(-2.43%)
Aug 02, 2005 4.100 4.190 4.050 4.120 400,610 -0.01(-0.24%)
Aug 01, 2005 4.110 4.190 4.060 4.130 337,667 +0.02(+0.49%)
Jul 29, 2005 4.170 4.240 4.100 4.110 372,576 -0.05(-1.20%)
Jul 28, 2005 4.130 4.190 4.070 4.160 233,381 +0.00(+0.00%)
Jul 27, 2005 4.170 4.200 4.100 4.160 135,262 -0.03(-0.72%)
Jul 26, 2005 4.260 4.270 4.150 4.190 317,613 +0.00(+0.00%)
Jul 25, 2005 4.350 4.356 4.180 4.190 223,738 -0.16(-3.68%)
Jul 22, 2005 4.240 4.350 4.240 4.350 269,056 +0.10(+2.35%)
Jul 21, 2005 4.250 4.360 4.200 4.250 315,252 -0.02(-0.47%)
Jul 20, 2005 4.330 4.330 4.220 4.270 393,549 -0.05(-1.16%)
Jul 19, 2005 4.230 4.340 4.230 4.320 394,770 +0.08(+1.89%)
Jul 18, 2005 4.350 4.350 4.190 4.240 474,544 -0.06(-1.40%)
Jul 15, 2005 4.290 4.360 4.130 4.300 705,706 -0.03(-0.69%)
Jul 14, 2005 4.340 4.410 4.220 4.330 390,665 +0.03(+0.70%)
Jul 13, 2005 4.290 4.330 4.180 4.300 438,653 +0.04(+0.94%)
Jul 12, 2005 4.060 4.330 4.050 4.260 636,746 +0.16(+3.90%)
Jul 11, 2005 4.050 4.100 4.030 4.100 1,078,422 +0.04(+0.99%)
Jul 08, 2005 3.950 4.070 3.900 4.060 527,152 +0.06(+1.50%)
Jul 07, 2005 3.870 4.010 3.800 4.000 1,021,165 +0.10(+2.56%)
Jul 06, 2005 3.950 3.970 3.870 3.900 292,439 -0.05(-1.27%)
Jul 05, 2005 3.930 3.960 3.870 3.950 365,900 +0.01(+0.25%)
Jul 01, 2005 3.780 3.970 3.740 3.940 746,600 +0.17(+4.51%)
Jun 30, 2005 3.860 3.920 3.740 3.770 1,122,530 -0.08(-2.08%)
Jun 29, 2005 3.970 3.970 3.850 3.850 637,858 -0.10(-2.53%)
Jun 28, 2005 3.830 3.950 3.830 3.950 375,881 +0.12(+3.13%)
Jun 27, 2005 4.020 4.020 3.820 3.830 528,498 -0.18(-4.49%)
Jun 24, 2005 3.930 4.010 3.900 4.010 921,630 +0.07(+1.78%)
Jun 23, 2005 3.870 4.050 3.860 3.940 930,191 +0.03(+0.77%)
Jun 22, 2005 3.930 3.980 3.900 3.910 272,974 -0.02(-0.51%)
Jun 21, 2005 3.940 3.990 3.910 3.930 212,050 -0.02(-0.51%)
Jun 20, 2005 4.050 4.060 3.940 3.950 371,377 -0.12(-2.95%)
Jun 17, 2005 4.070 4.140 4.000 4.070 919,194 +0.03(+0.74%)
Jun 16, 2005 3.980 4.040 3.940 4.040 426,894 +0.05(+1.25%)
Jun 15, 2005 4.010 4.080 3.950 3.990 2,510,448 -0.02(-0.50%)
Jun 14, 2005 3.950 4.020 3.950 4.010 357,936 +0.02(+0.50%)
Jun 13, 2005 3.950 4.010 3.910 3.990 427,891 +0.01(+0.25%)
Jun 10, 2005 3.960 3.980 3.900 3.980 331,944 +0.07(+1.79%)
Jun 09, 2005 3.990 3.990 3.850 3.910 682,058 -0.09(-2.25%)
Jun 08, 2005 3.930 4.020 3.920 4.000 737,956 +0.06(+1.52%)
Jun 07, 2005 3.900 3.950 3.860 3.940 729,540 +0.07(+1.81%)
Jun 06, 2005 3.880 3.890 3.840 3.870 658,743 +0.06(+1.57%)
Jun 03, 2005 4.000 4.000 3.800 3.810 736,225 -0.13(-3.30%)
Jun 02, 2005 4.130 4.130 3.930 3.940 857,251 -0.16(-3.90%)
Jun 01, 2005 4.130 4.150 4.000 4.100 943,040 +0.04(+0.99%)
May 31, 2005 3.980 4.160 3.950 4.060 2,230,990 +0.12(+3.05%)
May 27, 2005 3.880 3.970 3.880 3.940 594,238 +0.04(+1.03%)
May 26, 2005 3.910 3.960 3.880 3.900 876,223 +0.04(+1.04%)
May 25, 2005 3.850 3.920 3.800 3.860 1,818,943 +0.08(+2.12%)
May 24, 2005 3.900 3.900 3.750 3.780 1,163,800 -0.11(-2.83%)
May 23, 2005 3.880 3.960 3.850 3.890 782,461 +0.05(+1.30%)
May 20, 2005 3.900 3.950 3.780 3.840 405,073 -0.07(-1.79%)
May 19, 2005 3.860 3.920 3.850 3.910 599,608 +0.05(+1.30%)
May 18, 2005 3.970 3.970 3.800 3.860 520,000 -0.09(-2.28%)
May 17, 2005 3.890 3.970 3.860 3.950 1,309,536 +0.07(+1.80%)
May 16, 2005 3.910 3.960 3.790 3.880 1,327,741 -0.01(-0.26%)
May 13, 2005 3.870 3.950 3.850 3.890 1,470,309 +0.10(+2.64%)
May 12, 2005 3.920 3.920 3.710 3.790 1,625,774 -0.14(-3.56%)
May 11, 2005 3.840 3.970 3.800 3.930 2,626,297 +0.16(+4.24%)
May 10, 2005 4.190 4.250 3.700 3.770 5,120,541 -0.76(-16.78%)
May 09, 2005 4.490 4.640 4.480 4.530 933,813 +0.07(+1.57%)
May 06, 2005 4.270 4.500 4.210 4.460 692,465 +0.21(+4.94%)
May 05, 2005 4.240 4.260 4.130 4.250 184,685 +0.01(+0.24%)
May 04, 2005 4.150 4.250 4.050 4.240 258,033 +0.14(+3.41%)
May 03, 2005 4.040 4.170 4.040 4.100 398,105 +0.00(+0.00%)
May 02, 2005 4.010 4.100 3.850 4.100 532,850 +0.08(+1.99%)
Apr 29, 2005 4.230 4.290 3.990 4.020 803,751 -0.23(-5.41%)
Apr 28, 2005 4.340 4.340 4.240 4.250 547,415 -0.08(-1.85%)
Apr 27, 2005 4.300 4.410 4.250 4.330 612,371 +0.03(+0.70%)
Apr 26, 2005 4.250 4.330 4.220 4.300 1,148,166 +0.05(+1.18%)
Apr 25, 2005 4.230 4.370 4.160 4.250 734,708 -0.05(-1.16%)
Apr 22, 2005 4.220 4.300 4.150 4.300 516,455 +0.04(+0.94%)
Apr 21, 2005 4.200 4.270 4.090 4.260 504,502 +0.11(+2.65%)
Apr 20, 2005 4.110 4.190 3.990 4.150 723,026 -0.03(-0.72%)
Apr 19, 2005 3.620 4.190 3.620 4.180 1,253,108 +0.58(+16.11%)
Apr 18, 2005 3.500 3.660 3.430 3.600 446,080 +0.14(+4.05%)
Apr 15, 2005 3.600 3.660 3.420 3.460 512,027 -0.10(-2.81%)
Apr 14, 2005 3.630 3.700 3.550 3.560 448,906 -0.11(-3.00%)
Apr 13, 2005 3.750 3.800 3.600 3.670 230,583 -0.12(-3.17%)
Apr 12, 2005 3.580 3.790 3.580 3.790 236,661 +0.19(+5.28%)
Apr 11, 2005 3.620 3.750 3.590 3.600 451,608 -0.07(-1.91%)
Apr 08, 2005 3.790 3.840 3.650 3.670 386,553 -0.13(-3.42%)
Apr 07, 2005 3.690 3.830 3.690 3.800 282,409 +0.09(+2.43%)
Apr 06, 2005 3.750 3.790 3.680 3.710 306,335 +0.01(+0.27%)
Apr 05, 2005 3.700 3.750 3.630 3.700 487,497 -0.04(-1.07%)
Apr 04, 2005 3.600 3.750 3.580 3.740 540,694 +0.14(+3.89%)
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.