Cadence Design Sys (NQ: CDNS )

175.89 +3.85 (+2.24%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.68 16.15 15.62 16.09 3,856,000 +0.38(+2.42%)
Jul 28, 2005 14.78 15.73 14.78 15.71 4,071,400 +0.86(+5.79%)
Jul 27, 2005 14.70 14.86 14.55 14.85 1,463,100 +0.05(+0.34%)
Jul 26, 2005 14.75 14.81 14.67 14.80 1,188,900 +0.06(+0.41%)
Jul 25, 2005 14.48 14.75 14.48 14.74 1,096,600 +0.20(+1.38%)
Jul 22, 2005 14.60 14.70 14.42 14.54 594,600 -0.11(-0.75%)
Jul 21, 2005 14.55 14.71 14.37 14.65 877,000 +0.05(+0.34%)
Jul 20, 2005 14.38 14.68 14.38 14.60 871,100 +0.05(+0.34%)
Jul 19, 2005 14.38 14.55 14.31 14.55 899,000 +0.18(+1.25%)
Jul 18, 2005 14.43 14.60 14.34 14.37 1,441,700 -0.14(-0.96%)
Jul 15, 2005 14.40 14.51 14.30 14.51 1,042,300 -0.18(-1.23%)
Jul 14, 2005 14.84 14.84 14.60 14.69 599,900 -0.07(-0.47%)
Jul 13, 2005 14.60 14.80 14.58 14.76 856,300 +0.11(+0.75%)
Jul 12, 2005 14.38 14.73 14.33 14.65 1,660,900 +0.19(+1.31%)
Jul 11, 2005 14.10 14.46 13.99 14.46 1,214,300 +0.28(+1.97%)
Jul 08, 2005 13.99 14.23 13.94 14.18 537,800 +0.19(+1.36%)
Jul 07, 2005 13.93 13.99 13.75 13.99 812,200 +0.06(+0.43%)
Jul 06, 2005 13.80 14.06 13.79 13.93 1,495,100 +0.13(+0.94%)
Jul 05, 2005 13.75 13.88 13.73 13.80 1,653,000 +0.05(+0.36%)
Jul 01, 2005 13.64 13.80 13.59 13.75 783,600 +0.09(+0.66%)
Jun 30, 2005 13.64 13.89 13.54 13.66 1,057,400 +0.02(+0.15%)
Jun 29, 2005 13.65 13.78 13.58 13.64 1,159,300 +0.05(+0.37%)
Jun 28, 2005 13.56 13.66 13.50 13.59 717,000 +0.09(+0.67%)
Jun 27, 2005 13.60 13.69 13.48 13.50 1,406,000 -0.23(-1.68%)
Jun 24, 2005 14.08 14.13 13.67 13.73 1,122,900 -0.38(-2.69%)
Jun 23, 2005 14.31 14.36 14.10 14.11 791,500 -0.24(-1.67%)
Jun 22, 2005 14.36 14.47 14.31 14.35 717,900 -0.01(-0.07%)
Jun 21, 2005 14.30 14.46 14.29 14.36 796,700 +0.01(+0.07%)
Jun 20, 2005 14.18 14.42 14.14 14.35 1,494,200 +0.17(+1.20%)
Jun 17, 2005 14.18 14.25 14.10 14.18 1,417,600 +0.10(+0.71%)
Jun 16, 2005 13.89 14.09 13.89 14.08 750,900 +0.17(+1.22%)
Jun 15, 2005 13.97 14.00 13.85 13.91 829,500 +0.02(+0.14%)
Jun 14, 2005 13.98 14.00 13.86 13.89 883,300 +0.02(+0.14%)
Jun 13, 2005 13.90 13.96 13.77 13.87 1,050,900 -0.02(-0.14%)
Jun 10, 2005 13.91 14.00 13.89 13.89 1,208,400 -0.10(-0.71%)
Jun 09, 2005 13.93 14.00 13.80 13.99 1,301,200 +0.00(+0.00%)
Jun 08, 2005 14.00 14.09 13.92 13.99 867,100 +0.02(+0.14%)
Jun 07, 2005 13.92 14.05 13.92 13.97 1,495,500 +0.00(+0.00%)
Jun 06, 2005 13.83 14.03 13.83 13.97 1,984,800 +0.07(+0.50%)
Jun 03, 2005 14.19 14.23 13.85 13.90 967,400 -0.30(-2.11%)
Jun 02, 2005 14.28 14.47 14.20 14.20 3,442,100 -0.05(-0.35%)
Jun 01, 2005 13.92 14.25 13.87 14.25 1,603,000 +0.28(+2.00%)
May 31, 2005 14.03 14.07 13.77 13.97 1,508,000 -0.05(-0.36%)
May 27, 2005 14.00 14.09 13.94 14.02 787,000 -0.05(-0.36%)
May 26, 2005 14.10 14.16 13.99 14.07 1,260,300 +0.07(+0.50%)
May 25, 2005 14.23 14.23 13.97 14.00 1,060,700 -0.32(-2.23%)
May 24, 2005 14.22 14.41 14.21 14.32 694,400 +0.00(+0.00%)
May 23, 2005 14.23 14.39 14.11 14.32 1,423,600 +0.07(+0.49%)
May 20, 2005 14.10 14.25 14.03 14.25 1,223,100 +0.08(+0.56%)
May 19, 2005 14.05 14.20 13.96 14.17 1,368,200 +0.13(+0.93%)
May 18, 2005 13.90 14.08 13.90 14.04 1,724,500 +0.24(+1.74%)
May 17, 2005 13.81 13.85 13.69 13.80 900,700 -0.08(-0.58%)
May 16, 2005 13.73 13.90 13.71 13.88 948,400 +0.13(+0.95%)
May 13, 2005 13.73 13.85 13.68 13.75 1,405,400 +0.05(+0.36%)
May 12, 2005 13.75 13.89 13.67 13.70 1,655,400 -0.08(-0.58%)
May 11, 2005 13.90 13.91 13.70 13.78 1,595,600 -0.08(-0.58%)
May 10, 2005 13.78 13.95 13.78 13.86 1,520,200 -0.18(-1.28%)
May 09, 2005 14.00 14.07 13.96 14.04 975,700 +0.04(+0.29%)
May 06, 2005 14.10 14.15 13.96 14.00 858,900 -0.03(-0.21%)
May 05, 2005 14.24 14.31 14.03 14.03 867,000 -0.31(-2.16%)
May 04, 2005 14.21 14.43 14.18 14.34 593,600 +0.13(+0.91%)
May 03, 2005 14.08 14.28 14.08 14.21 608,600 +0.04(+0.28%)
May 02, 2005 14.00 14.32 13.81 14.17 2,589,700 +0.17(+1.21%)
Apr 29, 2005 14.07 14.11 13.68 14.00 1,820,600 +0.05(+0.36%)
Apr 28, 2005 14.10 14.14 13.92 13.95 1,333,400 -0.33(-2.31%)
Apr 27, 2005 13.95 14.28 13.75 14.28 1,847,400 +0.33(+2.37%)
Apr 26, 2005 14.20 14.37 13.88 13.95 1,145,300 -0.41(-2.86%)
Apr 25, 2005 14.19 14.37 14.10 14.36 872,800 +0.23(+1.63%)
Apr 22, 2005 14.24 14.25 13.99 14.13 1,144,900 -0.13(-0.91%)
Apr 21, 2005 14.07 14.26 13.94 14.26 1,128,900 +0.26(+1.86%)
Apr 20, 2005 14.00 14.08 13.84 14.00 3,167,000 +0.05(+0.36%)
Apr 19, 2005 13.73 13.95 13.60 13.95 2,240,900 +0.32(+2.35%)
Apr 18, 2005 13.74 13.80 13.49 13.63 1,347,900 -0.12(-0.87%)
Apr 15, 2005 13.95 13.98 13.73 13.75 2,043,500 -0.23(-1.65%)
Apr 14, 2005 14.15 14.21 13.88 13.98 1,111,600 -0.20(-1.41%)
Apr 13, 2005 14.53 14.56 14.14 14.18 733,700 -0.16(-1.12%)
Apr 12, 2005 14.13 14.41 14.07 14.34 1,096,900 +0.19(+1.34%)
Apr 11, 2005 14.25 14.27 14.09 14.15 1,071,800 -0.12(-0.84%)
Apr 08, 2005 14.40 14.57 14.23 14.27 1,933,300 -0.27(-1.86%)
Apr 07, 2005 14.49 14.60 14.35 14.54 699,800 +0.06(+0.41%)
Apr 06, 2005 14.45 14.63 14.41 14.48 1,487,900 +0.07(+0.49%)
Apr 05, 2005 14.00 14.57 13.91 14.41 2,335,700 -0.39(-2.64%)
Apr 04, 2005 14.80 14.95 14.57 14.80 2,921,800 -0.20(-1.33%)
Apr 01, 2005 14.99 15.05 14.86 15.00 2,431,200 +0.05(+0.33%)
Mar 31, 2005 14.82 14.97 14.72 14.95 2,466,500 +0.08(+0.54%)
Mar 30, 2005 14.78 14.88 14.71 14.87 2,604,500 +0.06(+0.41%)
Mar 29, 2005 14.82 14.95 14.71 14.81 2,588,900 -0.01(-0.07%)
Mar 28, 2005 14.71 14.86 14.63 14.82 1,387,400 +0.16(+1.09%)
Mar 24, 2005 14.67 14.77 14.65 14.66 882,800 +0.00(+0.00%)
Mar 23, 2005 14.50 14.74 14.45 14.66 2,358,300 +0.09(+0.62%)
Mar 22, 2005 14.47 14.65 14.44 14.57 1,512,700 +0.20(+1.39%)
Mar 21, 2005 14.27 14.37 14.11 14.37 778,800 +0.06(+0.42%)
Mar 18, 2005 14.35 14.38 14.10 14.31 1,780,900 -0.10(-0.69%)
Mar 17, 2005 14.42 14.56 14.33 14.41 1,170,700 +0.02(+0.14%)
Mar 16, 2005 14.32 14.51 14.30 14.39 1,055,500 +0.01(+0.07%)
Mar 15, 2005 14.65 14.68 14.27 14.38 1,110,000 -0.22(-1.51%)
Mar 14, 2005 14.63 14.83 14.51 14.60 1,974,700 -0.06(-0.41%)
Mar 11, 2005 14.64 14.91 14.59 14.66 2,107,400 +0.02(+0.14%)
Mar 10, 2005 14.65 14.65 14.35 14.64 2,387,500 -0.08(-0.54%)
Mar 09, 2005 14.93 14.94 14.66 14.72 2,154,600 -0.16(-1.08%)
Mar 08, 2005 14.60 14.95 14.60 14.88 2,572,900 +0.55(+3.84%)
Mar 07, 2005 14.22 14.53 14.15 14.33 1,156,300 +0.07(+0.49%)
Mar 04, 2005 14.58 14.61 14.10 14.26 1,949,100 -0.26(-1.79%)
Mar 03, 2005 13.98 14.72 13.98 14.52 4,728,700 +0.52(+3.71%)
Mar 02, 2005 13.70 14.07 13.59 14.00 4,272,700 +0.23(+1.67%)
Mar 01, 2005 13.81 13.92 13.76 13.77 1,132,000 -0.01(-0.07%)
Feb 28, 2005 13.43 13.79 13.40 13.78 1,392,800 +0.28(+2.07%)
Feb 25, 2005 13.50 13.60 13.36 13.50 642,000 -0.07(-0.52%)
Feb 24, 2005 13.27 13.58 13.17 13.57 957,100 +0.25(+1.88%)
Feb 23, 2005 13.28 13.37 13.13 13.32 915,100 +0.03(+0.23%)
Feb 22, 2005 13.25 13.46 13.23 13.29 1,101,900 -0.19(-1.41%)
Feb 18, 2005 13.47 13.58 13.37 13.48 944,500 -0.06(-0.44%)
Feb 17, 2005 13.56 13.76 13.48 13.54 803,200 -0.06(-0.44%)
Feb 16, 2005 13.68 13.75 13.49 13.60 604,800 -0.16(-1.16%)
Feb 15, 2005 13.58 13.87 13.55 13.76 1,205,700 +0.14(+1.03%)
Feb 14, 2005 13.71 13.76 13.45 13.62 1,161,400 -0.09(-0.66%)
Feb 11, 2005 13.40 13.74 13.39 13.71 1,540,200 +0.19(+1.41%)
Feb 10, 2005 13.45 13.67 13.35 13.52 1,626,200 -0.10(-0.73%)
Feb 09, 2005 13.85 13.93 13.60 13.62 1,476,600 -0.23(-1.66%)
Feb 08, 2005 13.88 13.95 13.80 13.85 1,499,100 -0.10(-0.72%)
Feb 07, 2005 13.90 14.00 13.81 13.95 1,553,700 +0.00(+0.00%)
Feb 04, 2005 13.50 14.02 13.30 13.95 3,782,200 +0.40(+2.95%)
Feb 03, 2005 13.40 13.60 13.38 13.55 2,290,300 +0.06(+0.44%)
Feb 02, 2005 13.15 13.50 13.12 13.49 1,986,100 +0.27(+2.04%)
Feb 01, 2005 13.05 13.31 13.02 13.22 1,529,100 -0.11(-0.83%)
Jan 31, 2005 13.08 13.37 13.08 13.33 1,892,200 +0.31(+2.38%)
Jan 28, 2005 13.00 13.11 12.95 13.02 2,801,500 -0.06(-0.46%)
Jan 27, 2005 13.07 13.16 13.00 13.08 1,192,300 +0.00(+0.00%)
Jan 26, 2005 13.06 13.15 13.00 13.08 1,859,200 +0.04(+0.31%)
Jan 25, 2005 13.02 13.10 12.97 13.04 1,710,100 +0.08(+0.62%)
Jan 24, 2005 13.08 13.09 12.90 12.96 1,335,000 -0.12(-0.92%)
Jan 21, 2005 13.22 13.23 13.06 13.08 1,967,200 -0.16(-1.21%)
Jan 20, 2005 13.06 13.40 13.06 13.24 1,734,500 +0.08(+0.61%)
Jan 19, 2005 13.38 13.41 13.14 13.16 1,116,300 -0.29(-2.16%)
Jan 18, 2005 13.20 13.49 13.16 13.45 1,530,600 -0.02(-0.15%)
Jan 14, 2005 13.49 13.65 13.41 13.47 2,075,400 +0.02(+0.15%)
Jan 13, 2005 13.76 13.76 13.43 13.45 2,833,400 -0.34(-2.47%)
Jan 12, 2005 13.57 13.80 13.50 13.79 4,506,600 +0.22(+1.62%)
Jan 11, 2005 13.43 13.67 13.37 13.57 3,796,000 +0.20(+1.50%)
Jan 10, 2005 13.29 13.38 13.12 13.37 5,567,600 +0.09(+0.68%)
Jan 07, 2005 13.36 13.43 13.05 13.28 2,401,000 -0.06(-0.45%)
Jan 06, 2005 13.32 13.40 13.11 13.34 1,389,600 +0.03(+0.23%)
Jan 05, 2005 13.27 13.40 13.22 13.31 1,926,100 +0.01(+0.08%)
Jan 04, 2005 13.75 13.80 13.10 13.30 1,889,500 -0.45(-3.27%)
Jan 03, 2005 13.90 14.06 13.68 13.75 980,400 -0.06(-0.43%)
Dec 31, 2004 13.84 13.89 13.65 13.81 752,900 -0.09(-0.65%)
Dec 30, 2004 14.00 14.03 13.81 13.90 993,500 -0.08(-0.57%)
Dec 29, 2004 13.84 13.99 13.82 13.98 899,000 +0.16(+1.16%)
Dec 28, 2004 13.81 13.95 13.75 13.82 1,134,900 -0.02(-0.14%)
Dec 27, 2004 14.00 14.03 13.78 13.84 626,300 -0.11(-0.79%)
Dec 23, 2004 14.00 14.05 13.89 13.95 655,600 -0.06(-0.43%)
Dec 22, 2004 13.90 14.04 13.75 14.01 2,036,200 +0.09(+0.65%)
Dec 21, 2004 13.85 14.03 13.85 13.92 1,681,500 +0.07(+0.51%)
Dec 20, 2004 14.12 14.12 13.77 13.85 1,590,900 -0.30(-2.12%)
Dec 17, 2004 14.10 14.17 13.90 14.15 2,365,200 -0.14(-0.98%)
Dec 16, 2004 14.33 14.41 14.11 14.29 1,764,600 -0.01(-0.07%)
Dec 15, 2004 14.41 14.50 14.22 14.30 3,063,400 -0.18(-1.24%)
Dec 14, 2004 14.35 14.49 14.30 14.48 2,053,500 +0.13(+0.91%)
Dec 13, 2004 14.10 14.45 14.10 14.35 1,405,600 -0.02(-0.14%)
Dec 10, 2004 14.30 14.50 14.28 14.37 2,315,000 -0.13(-0.90%)
Dec 09, 2004 14.58 14.66 14.31 14.50 2,164,100 -0.09(-0.62%)
Dec 08, 2004 14.44 14.63 14.40 14.59 1,768,100 +0.14(+0.97%)
Dec 07, 2004 14.50 14.58 14.42 14.45 2,290,000 +0.04(+0.28%)
Dec 06, 2004 14.34 14.42 14.14 14.41 1,325,200 +0.10(+0.70%)
Dec 03, 2004 14.05 14.31 14.03 14.31 1,874,700 +0.20(+1.42%)
Dec 02, 2004 13.82 14.30 13.79 14.11 2,894,000 +0.29(+2.10%)
Dec 01, 2004 13.76 13.87 13.68 13.82 1,926,300 +0.08(+0.58%)
Nov 30, 2004 13.65 13.76 13.41 13.74 2,016,100 +0.04(+0.29%)
Nov 29, 2004 13.81 13.84 13.63 13.70 1,000,800 +0.11(+0.81%)
Nov 26, 2004 13.59 13.62 13.52 13.59 129,400 -0.01(-0.07%)
Nov 24, 2004 13.63 13.70 13.55 13.60 644,700 +0.00(+0.00%)
Nov 23, 2004 13.50 13.75 13.43 13.60 1,535,800 +0.03(+0.22%)
Nov 22, 2004 13.38 13.60 13.26 13.57 1,665,800 +0.23(+1.72%)
Nov 19, 2004 13.50 13.53 13.26 13.34 2,315,900 -0.16(-1.19%)
Nov 18, 2004 13.40 13.55 13.23 13.50 2,988,700 +0.31(+2.35%)
Nov 17, 2004 13.00 13.35 12.97 13.19 2,801,900 +0.26(+2.01%)
Nov 16, 2004 12.70 12.93 12.69 12.93 2,070,200 +0.10(+0.78%)
Nov 15, 2004 12.90 12.98 12.73 12.83 2,280,200 -0.06(-0.47%)
Nov 12, 2004 12.94 12.98 12.77 12.89 1,219,300 +0.03(+0.23%)
Nov 11, 2004 12.80 12.90 12.63 12.86 1,637,900 +0.16(+1.26%)
Nov 10, 2004 12.78 12.85 12.61 12.70 1,425,300 -0.08(-0.63%)
Nov 09, 2004 12.82 12.90 12.60 12.78 1,281,000 -0.13(-1.01%)
Nov 08, 2004 12.92 12.96 12.87 12.91 1,519,300 +0.03(+0.23%)
Nov 05, 2004 12.78 12.90 12.70 12.88 1,230,600 +0.16(+1.26%)
Nov 04, 2004 12.72 12.80 12.51 12.72 1,239,000 +0.02(+0.16%)
Nov 03, 2004 12.95 12.96 12.62 12.70 1,648,600 +0.06(+0.47%)
Nov 02, 2004 12.45 12.76 12.40 12.64 1,307,800 +0.24(+1.94%)
Nov 01, 2004 12.40 12.52 12.35 12.40 909,000 -0.04(-0.32%)
Oct 29, 2004 12.49 12.65 12.31 12.44 1,006,500 +0.03(+0.24%)
Oct 28, 2004 12.54 12.59 12.35 12.41 1,140,700 -0.13(-1.04%)
Oct 27, 2004 12.30 12.54 12.24 12.54 1,869,700 +0.30(+2.45%)
Oct 26, 2004 12.42 12.42 12.11 12.24 1,407,700 -0.15(-1.21%)
Oct 25, 2004 12.40 12.46 12.15 12.39 1,182,600 -0.02(-0.16%)
Oct 22, 2004 13.16 13.16 12.39 12.41 2,048,000 -0.72(-5.48%)
Oct 21, 2004 12.90 13.16 12.58 13.13 4,114,400 +1.09(+9.05%)
Oct 20, 2004 12.16 12.24 12.01 12.04 2,361,900 -0.12(-0.99%)
Oct 19, 2004 12.53 12.58 12.15 12.16 2,280,400 -0.37(-2.95%)
Oct 18, 2004 12.34 12.55 12.25 12.53 1,557,900 +0.19(+1.54%)
Oct 15, 2004 12.57 12.65 12.30 12.34 1,988,300 -0.19(-1.52%)
Oct 14, 2004 12.75 12.80 12.52 12.53 1,621,900 -0.15(-1.18%)
Oct 13, 2004 12.92 13.04 12.67 12.68 1,223,800 -0.16(-1.25%)
Oct 12, 2004 12.78 12.99 12.66 12.84 1,022,900 -0.01(-0.08%)
Oct 11, 2004 12.87 12.96 12.81 12.85 1,208,200 -0.02(-0.16%)
Oct 08, 2004 13.23 13.33 12.82 12.87 2,070,400 -0.54(-4.03%)
Oct 07, 2004 13.66 13.66 13.37 13.41 3,436,600 -0.25(-1.83%)
Oct 06, 2004 13.71 13.74 13.58 13.66 2,116,100 -0.05(-0.36%)
Oct 05, 2004 13.50 13.81 13.47 13.71 1,624,600 +0.24(+1.78%)
Oct 04, 2004 13.52 13.79 13.41 13.47 1,157,300 -0.04(-0.30%)
Oct 01, 2004 13.10 13.51 13.10 13.51 1,589,100 +0.47(+3.60%)
Sep 30, 2004 12.78 13.17 12.70 13.04 1,476,800 +0.18(+1.40%)
Sep 29, 2004 12.51 12.90 12.50 12.86 722,700 +0.30(+2.39%)
Sep 28, 2004 12.53 12.59 12.47 12.56 553,200 +0.04(+0.32%)
Sep 27, 2004 12.67 12.67 12.42 12.52 551,800 -0.20(-1.57%)
Sep 24, 2004 12.92 12.96 12.65 12.72 765,300 -0.17(-1.32%)
Sep 23, 2004 12.77 12.94 12.67 12.89 846,700 +0.05(+0.39%)
Sep 22, 2004 12.90 13.00 12.72 12.84 1,215,700 -0.14(-1.08%)
Sep 21, 2004 13.10 13.12 12.83 12.98 1,547,000 -0.15(-1.14%)
Sep 20, 2004 13.02 13.15 13.00 13.13 709,900 +0.11(+0.84%)
Sep 17, 2004 13.10 13.19 13.01 13.02 839,800 -0.09(-0.69%)
Sep 16, 2004 13.04 13.19 13.00 13.11 1,022,500 +0.14(+1.08%)
Sep 15, 2004 13.22 13.22 12.97 12.97 614,100 -0.32(-2.41%)
Sep 14, 2004 13.29 13.33 13.16 13.29 2,232,800 +0.00(+0.00%)
Sep 13, 2004 13.08 13.32 13.05 13.29 789,500 +0.19(+1.45%)
Sep 10, 2004 12.90 13.20 12.85 13.10 1,553,000 +0.16(+1.24%)
Sep 09, 2004 12.71 12.94 12.70 12.94 1,194,700 +0.24(+1.89%)
Sep 08, 2004 12.72 12.85 12.61 12.70 1,173,300 -0.01(-0.08%)
Sep 07, 2004 12.42 12.73 12.42 12.71 1,441,100 +0.38(+3.08%)
Sep 03, 2004 12.60 12.65 12.27 12.33 1,254,900 -0.37(-2.91%)
Sep 02, 2004 12.53 12.75 12.41 12.70 509,200 +0.17(+1.36%)
Sep 01, 2004 12.43 12.70 12.41 12.53 580,400 +0.10(+0.80%)
Aug 31, 2004 12.59 12.65 12.23 12.43 1,983,300 -0.06(-0.48%)
Aug 30, 2004 12.65 12.75 12.44 12.49 1,219,500 -0.16(-1.26%)
Aug 27, 2004 12.38 12.75 12.36 12.65 1,950,100 +0.22(+1.77%)
Aug 26, 2004 12.23 12.49 12.23 12.43 2,168,300 +0.19(+1.55%)
Aug 25, 2004 11.80 12.24 11.80 12.24 2,514,500 +0.50(+4.26%)
Aug 24, 2004 11.75 11.80 11.57 11.74 1,559,600 +0.02(+0.17%)
Aug 23, 2004 11.61 11.85 11.55 11.72 2,418,200 +0.17(+1.47%)
Aug 20, 2004 11.74 11.75 11.47 11.55 4,741,100 -0.18(-1.53%)
Aug 19, 2004 12.31 12.31 11.65 11.73 11,318,000 -1.10(-8.57%)
Aug 18, 2004 12.52 12.93 12.45 12.83 741,500 +0.31(+2.48%)
Aug 17, 2004 12.30 12.65 12.18 12.52 2,087,700 +0.22(+1.79%)
Aug 16, 2004 12.27 12.53 12.21 12.30 595,400 +0.00(+0.00%)
Aug 13, 2004 12.23 12.30 12.09 12.30 886,100 +0.04(+0.33%)
Aug 12, 2004 12.25 12.34 12.12 12.26 1,033,900 -0.02(-0.16%)
Aug 11, 2004 12.52 12.52 12.10 12.28 1,720,600 -0.27(-2.15%)
Aug 10, 2004 12.50 12.57 12.34 12.55 995,200 +0.10(+0.80%)
Aug 09, 2004 12.50 12.55 12.32 12.45 1,024,500 -0.07(-0.56%)
Aug 06, 2004 12.42 12.60 12.10 12.52 2,119,100 +0.00(+0.00%)
Aug 05, 2004 12.85 12.85 12.48 12.52 1,303,800 -0.33(-2.57%)
Aug 04, 2004 12.64 12.93 12.60 12.85 1,185,500 +0.13(+1.02%)
Aug 03, 2004 12.90 13.09 12.63 12.72 1,583,400 -0.33(-2.53%)
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.