Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

26.46 +0.23 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 8.742 8.973 8.719 8.964 719,191 +0.21(+2.38%)
Aug 30, 2005 8.502 8.882 8.461 8.755 1,385,936 +0.27(+3.21%)
Aug 29, 2005 8.198 8.497 8.189 8.483 705,773 +0.29(+3.48%)
Aug 26, 2005 8.379 8.384 8.103 8.198 703,986 -0.18(-2.16%)
Aug 25, 2005 8.361 8.429 8.275 8.379 834,730 +0.10(+1.15%)
Aug 24, 2005 8.837 8.837 8.270 8.284 3,496,429 +0.05(+0.66%)
Aug 23, 2005 7.708 8.297 7.708 8.229 1,472,175 +0.61(+8.04%)
Aug 22, 2005 7.717 7.817 7.540 7.617 525,889 -0.09(-1.18%)
Aug 19, 2005 7.481 7.799 7.481 7.708 429,425 +0.22(+2.91%)
Aug 18, 2005 7.495 7.622 7.481 7.490 304,125 -0.04(-0.48%)
Aug 17, 2005 7.554 7.645 7.499 7.527 241,414 -0.00(-0.06%)
Aug 16, 2005 7.613 7.699 7.518 7.531 314,045 -0.13(-1.72%)
Aug 15, 2005 7.608 7.735 7.527 7.663 286,408 +0.08(+1.08%)
Aug 12, 2005 7.658 7.658 7.486 7.581 279,157 -0.12(-1.53%)
Aug 11, 2005 7.608 7.722 7.558 7.699 334,168 +0.11(+1.49%)
Aug 10, 2005 7.667 7.722 7.504 7.586 428,342 -0.05(-0.71%)
Aug 09, 2005 7.581 7.753 7.577 7.640 478,438 +0.06(+0.78%)
Aug 08, 2005 8.003 8.016 7.540 7.581 724,594 -0.35(-4.46%)
Aug 05, 2005 7.980 8.016 7.849 7.935 614,408 -0.01(-0.17%)
Aug 04, 2005 8.116 8.116 7.858 7.948 611,093 -0.17(-2.12%)
Aug 03, 2005 8.048 8.171 8.003 8.121 901,029 +0.06(+0.79%)
Aug 02, 2005 8.003 8.080 7.871 8.057 578,346 +0.11(+1.43%)
Aug 01, 2005 8.003 8.093 7.799 7.944 380,944 -0.04(-0.45%)
Jul 29, 2005 8.021 8.025 7.908 7.980 296,258 +0.00(+0.00%)
Jul 28, 2005 7.908 7.980 7.876 7.980 391,689 +0.06(+0.80%)
Jul 27, 2005 7.930 8.021 7.817 7.917 433,737 -0.04(-0.51%)
Jul 26, 2005 7.799 8.039 7.794 7.957 597,768 +0.14(+1.80%)
Jul 25, 2005 8.216 8.216 7.794 7.817 604,071 -0.36(-4.38%)
Jul 22, 2005 8.239 8.239 7.908 8.175 484,611 -0.05(-0.55%)
Jul 21, 2005 8.293 8.388 8.048 8.220 523,690 -0.01(-0.17%)
Jul 20, 2005 7.871 8.288 7.862 8.234 996,729 +0.33(+4.19%)
Jul 19, 2005 7.867 7.953 7.754 7.903 404,565 -0.00(-0.06%)
Jul 18, 2005 7.871 8.048 7.772 7.908 427,248 +0.03(+0.40%)
Jul 15, 2005 7.876 7.930 7.667 7.876 356,011 -0.03(-0.34%)
Jul 14, 2005 7.962 7.962 7.731 7.903 387,697 -0.01(-0.11%)
Jul 13, 2005 7.876 7.994 7.862 7.912 401,846 +0.04(+0.46%)
Jul 12, 2005 7.994 8.007 7.758 7.876 550,290 -0.13(-1.64%)
Jul 11, 2005 7.989 8.071 7.867 8.007 772,676 +0.03(+0.34%)
Jul 08, 2005 7.699 7.989 7.699 7.980 756,825 +0.33(+4.33%)
Jul 07, 2005 7.373 7.654 7.187 7.649 1,054,641 +0.22(+2.93%)
Jul 06, 2005 7.345 7.477 7.345 7.431 518,575 +0.10(+1.30%)
Jul 05, 2005 7.132 7.341 7.132 7.336 410,220 +0.17(+2.41%)
Jul 01, 2005 7.078 7.187 7.023 7.164 305,459 +0.07(+0.96%)
Jun 30, 2005 7.345 7.345 7.096 7.096 566,130 -0.22(-3.04%)
Jun 29, 2005 7.382 7.481 7.241 7.318 363,547 +0.00(+0.06%)
Jun 28, 2005 7.046 7.314 7.037 7.314 370,131 +0.25(+3.60%)
Jun 27, 2005 7.110 7.178 6.992 7.060 545,158 -0.09(-1.27%)
Jun 24, 2005 7.187 7.259 6.992 7.150 808,566 -0.08(-1.07%)
Jun 23, 2005 7.368 7.454 7.209 7.227 787,605 -0.19(-2.63%)
Jun 22, 2005 7.495 7.536 7.028 7.422 1,021,020 +0.01(+0.18%)
Jun 21, 2005 7.363 7.572 7.277 7.409 1,979,172 +0.23(+3.16%)
Jun 20, 2005 6.974 7.413 6.964 7.182 1,527,680 +0.15(+2.19%)
Jun 17, 2005 6.978 7.191 6.924 7.028 1,882,287 +0.07(+1.04%)
Jun 16, 2005 6.906 6.969 6.828 6.955 1,104,348 +0.06(+0.92%)
Jun 15, 2005 7.046 7.046 6.856 6.892 457,845 -0.13(-1.81%)
Jun 14, 2005 7.164 7.196 7.019 7.019 393,752 -0.17(-2.33%)
Jun 13, 2005 7.055 7.250 7.055 7.187 399,210 +0.10(+1.34%)
Jun 10, 2005 7.032 7.132 7.032 7.091 262,139 +0.10(+1.36%)
Jun 09, 2005 6.883 7.073 6.856 6.996 534,387 +0.10(+1.51%)
Jun 08, 2005 6.924 6.974 6.860 6.892 592,468 -0.05(-0.72%)
Jun 07, 2005 7.096 7.241 6.919 6.942 523,099 -0.14(-1.95%)
Jun 06, 2005 7.155 7.191 6.982 7.080 631,741 -0.07(-0.92%)
Jun 03, 2005 7.395 7.445 7.123 7.146 440,431 -0.26(-3.49%)
Jun 02, 2005 7.354 7.486 7.286 7.404 411,978 +0.03(+0.43%)
Jun 01, 2005 7.459 7.518 7.291 7.373 604,918 -0.09(-1.22%)
May 31, 2005 7.626 7.649 7.404 7.463 644,864 -0.18(-2.31%)
May 27, 2005 7.617 7.740 7.617 7.640 192,733 -0.02(-0.30%)
May 26, 2005 7.590 7.708 7.527 7.663 394,945 +0.11(+1.44%)
May 25, 2005 7.704 7.731 7.554 7.554 982,316 -0.18(-2.34%)
May 24, 2005 7.713 7.862 7.699 7.735 453,006 -0.01(-0.12%)
May 23, 2005 7.876 7.876 7.599 7.744 911,141 -0.11(-1.44%)
May 20, 2005 7.953 7.953 7.758 7.858 639,584 -0.08(-0.97%)
May 19, 2005 7.871 8.016 7.817 7.935 475,019 +0.01(+0.11%)
May 18, 2005 7.835 7.966 7.758 7.926 845,362 +0.08(+1.04%)
May 17, 2005 7.944 7.989 7.731 7.844 868,562 -0.16(-1.98%)
May 16, 2005 8.057 8.071 7.957 8.003 713,624 -0.07(-0.90%)
May 13, 2005 8.198 8.615 8.025 8.075 2,134,903 -0.16(-1.98%)
May 12, 2005 8.279 8.361 8.148 8.239 1,137,600 -0.04(-0.49%)
May 11, 2005 8.293 8.334 8.025 8.279 1,142,144 -0.03(-0.33%)
May 10, 2005 8.107 8.397 8.030 8.307 1,440,815 +0.17(+2.06%)
May 09, 2005 8.048 8.139 7.912 8.139 1,022,758 +0.15(+1.82%)
May 06, 2005 7.572 8.125 7.567 7.994 2,584,278 +0.43(+5.63%)
May 05, 2005 7.309 7.572 7.246 7.567 2,591,022 +0.34(+4.64%)
May 04, 2005 7.137 7.363 6.924 7.232 2,359,400 +0.08(+1.08%)
May 03, 2005 7.268 7.386 7.132 7.155 2,507,123 -0.17(-2.29%)
May 02, 2005 7.509 7.663 7.232 7.323 5,974,906 -0.00(-0.06%)
Apr 29, 2005 7.277 7.363 7.078 7.327 1,288,444 +0.05(+0.69%)
Apr 28, 2005 7.708 7.753 7.259 7.277 1,177,608 -0.44(-5.64%)
Apr 27, 2005 7.912 7.912 7.590 7.713 1,111,364 -0.22(-2.80%)
Apr 26, 2005 7.767 8.198 7.731 7.935 1,602,479 +0.08(+1.04%)
Apr 25, 2005 7.681 7.945 7.663 7.853 968,585 +0.24(+3.22%)
Apr 22, 2005 7.849 7.853 7.545 7.608 945,295 -0.19(-2.44%)
Apr 21, 2005 7.694 7.889 7.622 7.799 837,359 +0.22(+2.93%)
Apr 20, 2005 7.708 7.794 7.572 7.577 1,287,183 -0.13(-1.71%)
Apr 19, 2005 7.613 7.807 7.613 7.708 2,458,973 +0.05(+0.59%)
Apr 18, 2005 7.717 7.776 7.513 7.663 1,694,803 -0.11(-1.40%)
Apr 15, 2005 7.549 7.835 7.549 7.772 1,631,161 +0.23(+3.07%)
Apr 14, 2005 7.749 7.821 7.531 7.540 1,478,789 -0.24(-3.09%)
Apr 13, 2005 7.953 8.089 7.731 7.781 1,255,852 -0.12(-1.55%)
Apr 12, 2005 8.021 8.093 7.722 7.903 1,776,898 -0.18(-2.19%)
Apr 11, 2005 8.039 8.356 7.776 8.080 1,452,919 +0.09(+1.08%)
Apr 08, 2005 8.035 8.184 7.930 7.994 1,125,230 -0.03(-0.40%)
Apr 07, 2005 8.184 8.193 7.794 8.025 1,404,078 -0.14(-1.67%)
Apr 06, 2005 8.093 8.443 8.053 8.161 2,514,681 +0.18(+2.27%)
Apr 05, 2005 7.821 8.057 7.803 7.980 1,764,926 +0.14(+1.73%)
Apr 04, 2005 7.966 8.003 7.667 7.844 1,804,166 -0.16(-1.98%)
Apr 01, 2005 8.411 8.411 7.821 8.003 3,266,150 -0.34(-4.02%)
Mar 31, 2005 8.746 8.751 8.193 8.338 3,108,511 -0.36(-4.17%)
Mar 30, 2005 8.547 8.837 8.524 8.701 1,697,379 +0.10(+1.16%)
Mar 29, 2005 9.304 9.304 8.547 8.601 2,746,932 -0.65(-7.06%)
Mar 28, 2005 9.617 9.857 9.141 9.254 1,563,996 -0.39(-4.00%)
Mar 24, 2005 9.735 9.735 9.436 9.640 1,700,562 -0.03(-0.28%)
Mar 23, 2005 9.381 9.744 9.363 9.667 1,409,973 +0.21(+2.25%)
Mar 22, 2005 9.309 9.658 9.277 9.454 1,384,990 +0.15(+1.61%)
Mar 21, 2005 9.018 9.386 9.000 9.304 1,387,058 +0.25(+2.75%)
Mar 18, 2005 9.073 9.164 8.946 9.055 1,168,040 -0.00(-0.05%)
Mar 17, 2005 9.086 9.281 9.023 9.059 752,258 -0.10(-1.14%)
Mar 16, 2005 9.349 9.463 9.127 9.164 677,750 -0.23(-2.41%)
Mar 15, 2005 9.576 9.671 9.386 9.390 1,023,338 -0.15(-1.62%)
Mar 14, 2005 9.281 9.553 9.109 9.544 1,121,860 +0.33(+3.59%)
Mar 11, 2005 9.318 9.576 9.164 9.213 839,831 -0.13(-1.41%)
Mar 10, 2005 9.531 9.531 9.109 9.345 1,338,560 -0.15(-1.58%)
Mar 09, 2005 9.848 9.848 9.440 9.495 1,466,297 -0.26(-2.70%)
Mar 08, 2005 10.08 10.12 9.757 9.757 1,263,705 -0.31(-3.06%)
Mar 07, 2005 10.21 10.34 9.998 10.07 1,483,127 -0.09(-0.89%)
Mar 04, 2005 10.06 10.24 9.903 10.16 1,570,502 +0.19(+1.91%)
Mar 03, 2005 10.15 10.20 9.767 9.966 1,100,581 -0.08(-0.77%)
Mar 02, 2005 10.06 10.25 9.980 10.04 1,034,547 +0.02(+0.18%)
Mar 01, 2005 9.767 10.07 9.767 10.03 932,920 +0.20(+2.03%)
Feb 28, 2005 9.943 9.943 9.599 9.825 1,552,582 -0.16(-1.59%)
Feb 25, 2005 9.857 10.07 9.812 9.984 904,621 +0.07(+0.69%)
Feb 24, 2005 9.739 9.957 9.340 9.916 1,051,681 +0.24(+2.44%)
Feb 23, 2005 9.712 9.930 9.572 9.680 728,566 -0.04(-0.42%)
Feb 22, 2005 9.540 9.957 9.540 9.721 1,220,174 +0.08(+0.85%)
Feb 18, 2005 9.862 9.866 9.544 9.640 708,108 -0.18(-1.80%)
Feb 17, 2005 9.998 10.07 9.762 9.816 648,851 -0.21(-2.12%)
Feb 16, 2005 10.13 10.15 9.952 10.03 755,632 -0.08(-0.81%)
Feb 15, 2005 10.02 10.26 9.952 10.11 1,426,766 +0.15(+1.50%)
Feb 14, 2005 10.23 10.36 9.785 9.962 1,927,323 -0.34(-3.30%)
Feb 11, 2005 10.22 10.41 10.11 10.30 993,858 +0.05(+0.53%)
Feb 10, 2005 10.50 10.56 10.15 10.25 1,233,153 -0.23(-2.16%)
Feb 09, 2005 10.86 10.96 10.47 10.47 878,257 -0.29(-2.65%)
Feb 08, 2005 11.31 11.31 10.44 10.76 1,887,931 -0.51(-4.55%)
Feb 07, 2005 11.48 11.70 11.24 11.27 1,125,402 -0.28(-2.40%)
Feb 04, 2005 11.14 11.62 11.14 11.55 1,353,976 +0.34(+3.08%)
Feb 03, 2005 11.29 11.33 11.14 11.20 681,345 -0.01(-0.08%)
Feb 02, 2005 11.39 11.49 11.12 11.21 1,462,662 -0.24(-2.14%)
Feb 01, 2005 11.29 11.56 11.14 11.46 883,142 +0.23(+2.06%)
Jan 31, 2005 11.09 11.24 11.00 11.23 1,456,028 +0.30(+2.74%)
Jan 28, 2005 11.55 11.58 10.79 10.93 2,222,732 -0.67(-5.75%)
Jan 27, 2005 11.58 11.71 11.52 11.59 1,458,212 -0.03(-0.23%)
Jan 26, 2005 11.25 11.63 11.25 11.62 1,284,159 +0.31(+2.77%)
Jan 25, 2005 11.29 11.70 11.19 11.31 1,587,341 +0.09(+0.81%)
Jan 24, 2005 11.47 11.54 11.12 11.22 2,051,545 -0.21(-1.83%)
Jan 21, 2005 11.60 11.63 11.34 11.43 1,943,132 -0.11(-0.98%)
Jan 20, 2005 11.61 11.77 11.51 11.54 2,167,450 -0.07(-0.63%)
Jan 19, 2005 11.76 11.76 11.55 11.61 1,508,658 -0.12(-1.04%)
Jan 18, 2005 11.17 11.82 10.97 11.73 2,713,510 +0.61(+5.46%)
Jan 14, 2005 10.86 11.19 10.79 11.13 2,052,103 +0.34(+3.15%)
Jan 13, 2005 11.21 11.42 10.72 10.79 2,543,247 -0.53(-4.65%)
Jan 12, 2005 10.15 11.32 10.15 11.31 4,530,482 +1.37(+13.77%)
Jan 11, 2005 10.24 10.35 9.857 9.943 2,551,681 -0.39(-3.82%)
Jan 10, 2005 9.975 10.50 9.930 10.34 1,183,413 +0.33(+3.26%)
Jan 07, 2005 10.12 10.24 9.803 10.01 760,433 -0.05(-0.50%)
Jan 06, 2005 9.980 10.08 9.798 10.06 820,824 +0.17(+1.70%)
Jan 05, 2005 9.816 10.02 9.658 9.894 2,321,779 +0.17(+1.77%)
Jan 04, 2005 10.06 10.06 9.635 9.721 1,860,989 -0.31(-3.07%)
Jan 03, 2005 10.27 10.27 9.807 10.03 939,058 -0.18(-1.73%)
Dec 31, 2004 10.34 10.34 10.18 10.21 383,092 -0.06(-0.62%)
Dec 30, 2004 10.28 10.45 10.25 10.27 225,621 -0.05(-0.44%)
Dec 29, 2004 10.56 10.65 10.29 10.32 583,792 -0.20(-1.90%)
Dec 28, 2004 10.41 10.56 10.28 10.51 905,572 +0.30(+2.93%)
Dec 27, 2004 10.24 10.40 10.03 10.22 721,414 +0.06(+0.62%)
Dec 23, 2004 10.09 10.28 10.05 10.15 730,898 -0.04(-0.40%)
Dec 22, 2004 9.957 10.23 9.921 10.19 1,243,453 +0.22(+2.23%)
Dec 21, 2004 10.70 10.70 9.576 9.971 4,539,331 -0.56(-5.30%)
Dec 20, 2004 10.54 10.85 10.46 10.53 817,794 +0.00(+0.04%)
Dec 17, 2004 10.77 10.80 10.47 10.52 949,020 -0.24(-2.27%)
Dec 16, 2004 10.83 10.91 10.75 10.77 1,468,412 -0.01(-0.13%)
Dec 15, 2004 10.89 10.89 10.67 10.78 1,322,409 -0.06(-0.54%)
Dec 14, 2004 10.16 11.02 10.15 10.84 3,237,873 +0.68(+6.64%)
Dec 13, 2004 9.903 10.20 9.844 10.17 1,178,170 +0.25(+2.52%)
Dec 10, 2004 9.975 10.10 9.835 9.916 1,090,612 -0.04(-0.36%)
Dec 09, 2004 9.780 10.07 9.671 9.952 1,754,022 +0.22(+2.24%)
Dec 08, 2004 9.522 9.903 9.399 9.735 1,584,862 +0.30(+3.22%)
Dec 07, 2004 9.771 9.812 9.408 9.431 1,149,719 -0.22(-2.26%)
Dec 06, 2004 10.08 10.49 9.118 9.649 4,101,321 +0.55(+6.08%)
Dec 03, 2004 9.127 9.173 9.000 9.095 615,330 -0.02(-0.25%)
Dec 02, 2004 8.896 9.218 8.837 9.118 1,240,806 +0.18(+2.03%)
Dec 01, 2004 8.697 8.991 8.687 8.937 1,094,803 +0.21(+2.44%)
Nov 30, 2004 8.719 8.792 8.588 8.724 713,474 +0.02(+0.26%)
Nov 29, 2004 8.574 8.724 8.497 8.701 1,169,789 +0.20(+2.40%)
Nov 26, 2004 8.411 8.674 8.402 8.497 346,040 +0.03(+0.32%)
Nov 24, 2004 8.415 8.570 8.225 8.470 496,234 +0.11(+1.30%)
Nov 23, 2004 8.424 8.524 8.161 8.361 685,023 -0.15(-1.71%)
Nov 22, 2004 8.492 8.511 8.270 8.506 771,258 +0.05(+0.54%)
Nov 19, 2004 8.787 8.851 8.424 8.461 731,559 -0.31(-3.52%)
Nov 18, 2004 8.733 8.810 8.579 8.769 680,833 +0.10(+1.15%)
Nov 17, 2004 8.901 8.978 8.583 8.669 966,002 -0.19(-2.15%)
Nov 16, 2004 8.833 8.910 8.651 8.860 814,265 +0.04(+0.41%)
Nov 15, 2004 8.910 8.910 8.673 8.823 773,905 -0.11(-1.27%)
Nov 12, 2004 9.032 9.068 8.765 8.937 438,891 -0.15(-1.70%)
Nov 11, 2004 8.819 9.109 8.801 9.091 828,601 +0.25(+2.82%)
Nov 10, 2004 8.737 8.991 8.665 8.842 1,000,849 +0.09(+0.98%)
Nov 09, 2004 8.352 8.765 8.347 8.755 1,810,924 +0.38(+4.55%)
Nov 08, 2004 8.161 8.384 8.093 8.375 520,053 +0.18(+2.21%)
Nov 05, 2004 8.107 8.229 8.062 8.193 1,098,993 +0.04(+0.44%)
Nov 04, 2004 8.084 8.211 8.084 8.157 920,128 +0.04(+0.50%)
Nov 03, 2004 7.753 8.388 7.753 8.116 2,015,814 +0.42(+5.42%)
Nov 02, 2004 7.976 8.216 7.694 7.699 843,377 -0.31(-3.90%)
Nov 01, 2004 8.062 8.075 7.835 8.012 296,637 -0.02(-0.28%)
Oct 29, 2004 8.012 8.216 7.835 8.035 341,188 -0.06(-0.73%)
Oct 28, 2004 7.989 8.184 7.871 8.093 420,365 +0.09(+1.08%)
Oct 27, 2004 7.790 8.116 7.758 8.007 548,283 +0.20(+2.61%)
Oct 26, 2004 7.685 7.926 7.640 7.803 419,924 +0.03(+0.41%)
Oct 25, 2004 7.640 7.912 7.513 7.772 682,818 +0.11(+1.42%)
Oct 22, 2004 7.989 8.048 7.658 7.663 313,840 -0.27(-3.43%)
Oct 21, 2004 7.790 8.016 7.640 7.935 623,711 +0.05(+0.69%)
Oct 20, 2004 7.595 7.912 7.549 7.880 507,041 +0.25(+3.33%)
Oct 19, 2004 7.962 8.048 7.599 7.626 463,152 -0.32(-4.05%)
Oct 18, 2004 7.645 8.025 7.549 7.948 423,232 +0.22(+2.88%)
Oct 15, 2004 7.486 7.867 7.413 7.726 481,016 +0.25(+3.40%)
Oct 14, 2004 7.595 7.749 7.472 7.472 350,010 -0.16(-2.08%)
Oct 13, 2004 7.921 8.044 7.558 7.631 631,430 -0.16(-2.04%)
Oct 12, 2004 7.853 7.935 7.617 7.790 357,509 -0.17(-2.11%)
Oct 11, 2004 7.753 7.980 7.690 7.957 321,118 +0.22(+2.87%)
Oct 08, 2004 7.985 7.989 7.726 7.735 597,907 -0.20(-2.51%)
Oct 07, 2004 8.447 8.452 7.930 7.935 786,035 -0.46(-5.46%)
Oct 06, 2004 8.270 8.393 8.093 8.393 524,685 +0.05(+0.60%)
Oct 05, 2004 8.397 8.397 8.161 8.343 754,496 +0.04(+0.44%)
Oct 04, 2004 8.171 8.388 8.166 8.307 1,030,844 +0.15(+1.78%)
Oct 01, 2004 7.917 8.161 7.912 8.161 578,940 +0.41(+5.26%)
Sep 30, 2004 7.830 7.935 7.713 7.753 590,408 -0.14(-1.72%)
Sep 29, 2004 7.699 7.908 7.658 7.889 792,210 +0.20(+2.59%)
Sep 28, 2004 7.486 7.785 7.463 7.690 482,339 +0.20(+2.73%)
Sep 27, 2004 7.595 7.631 7.309 7.486 443,523 -0.15(-1.90%)
Sep 24, 2004 7.667 7.758 7.572 7.631 539,241 -0.04(-0.47%)
Sep 23, 2004 7.690 7.785 7.604 7.667 377,799 +0.00(+0.00%)
Sep 22, 2004 7.849 7.867 7.567 7.667 692,963 -0.23(-2.93%)
Sep 21, 2004 7.930 7.948 7.717 7.898 491,823 -0.02(-0.29%)
Sep 20, 2004 7.898 7.976 7.636 7.921 747,880 -0.01(-0.17%)
Sep 17, 2004 8.134 8.284 7.672 7.935 1,163,173 -0.15(-1.91%)
Sep 16, 2004 7.744 8.297 7.685 8.089 1,677,272 +0.42(+5.50%)
Sep 15, 2004 7.567 7.722 7.463 7.667 626,578 -0.04(-0.53%)
Sep 14, 2004 7.876 7.953 7.599 7.708 1,021,581 -0.24(-2.97%)
Sep 13, 2004 7.749 7.948 7.722 7.944 524,464 +0.25(+3.24%)
Sep 10, 2004 7.490 7.749 7.490 7.694 592,172 +0.16(+2.17%)
Sep 09, 2004 7.626 7.704 7.373 7.531 603,200 -0.06(-0.78%)
Sep 08, 2004 7.504 7.681 7.454 7.590 435,142 +0.05(+0.60%)
Sep 07, 2004 7.436 7.608 7.386 7.545 441,979 +0.19(+2.53%)
Sep 03, 2004 7.577 7.645 7.273 7.359 619,962 -0.27(-3.57%)
Sep 02, 2004 7.386 7.640 7.336 7.631 391,694 +0.20(+2.75%)
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.