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

Abb Ltd ADR (NY: ABB )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 7.670 7.800 7.610 7.790 3,644,400 +0.21(+2.77%)
Oct 28, 2005 7.350 7.590 7.350 7.580 1,743,100 +0.57(+8.13%)
Oct 27, 2005 7.090 7.110 6.970 7.010 304,700 -0.10(-1.41%)
Oct 26, 2005 7.090 7.160 7.090 7.110 335,800 +0.01(+0.14%)
Oct 25, 2005 7.110 7.140 7.070 7.100 429,900 +0.00(+0.00%)
Oct 24, 2005 7.020 7.150 7.020 7.100 954,800 +0.14(+2.01%)
Oct 21, 2005 6.990 7.010 6.920 6.960 301,700 +0.00(+0.00%)
Oct 20, 2005 7.020 7.040 6.940 6.960 732,100 -0.14(-1.97%)
Oct 19, 2005 7.010 7.110 6.920 7.100 882,300 -0.02(-0.28%)
Oct 18, 2005 7.140 7.200 7.120 7.120 806,000 -0.08(-1.11%)
Oct 17, 2005 7.230 7.270 7.190 7.200 666,600 -0.11(-1.50%)
Oct 14, 2005 7.260 7.320 7.240 7.310 236,900 +0.05(+0.69%)
Oct 13, 2005 7.250 7.280 7.150 7.260 833,300 -0.07(-0.95%)
Oct 12, 2005 7.360 7.400 7.290 7.330 717,000 -0.03(-0.41%)
Oct 11, 2005 7.410 7.442 7.340 7.360 550,300 -0.02(-0.27%)
Oct 10, 2005 7.430 7.430 7.360 7.380 335,400 -0.05(-0.67%)
Oct 07, 2005 7.470 7.490 7.390 7.430 334,100 -0.06(-0.80%)
Oct 06, 2005 7.450 7.550 7.450 7.490 669,800 +0.17(+2.32%)
Oct 05, 2005 7.380 7.410 7.310 7.320 627,600 -0.06(-0.81%)
Oct 04, 2005 7.470 7.520 7.380 7.380 830,100 -0.05(-0.67%)
Oct 03, 2005 7.380 7.450 7.360 7.430 1,265,700 +0.07(+0.95%)
Sep 30, 2005 7.310 7.390 7.310 7.360 1,328,000 +0.05(+0.68%)
Sep 29, 2005 7.270 7.320 7.230 7.310 1,532,400 +0.09(+1.25%)
Sep 28, 2005 7.230 7.260 7.200 7.220 904,100 +0.04(+0.56%)
Sep 27, 2005 7.120 7.190 7.110 7.180 1,137,700 -0.02(-0.28%)
Sep 26, 2005 7.220 7.240 7.150 7.200 922,100 +0.01(+0.14%)
Sep 23, 2005 7.179 7.210 7.140 7.190 720,200 -0.03(-0.42%)
Sep 22, 2005 7.230 7.250 7.170 7.220 988,800 -0.05(-0.69%)
Sep 21, 2005 7.300 7.330 7.260 7.270 930,500 +0.03(+0.41%)
Sep 20, 2005 7.310 7.350 7.220 7.240 474,000 -0.08(-1.09%)
Sep 19, 2005 7.350 7.360 7.290 7.320 455,500 -0.05(-0.68%)
Sep 16, 2005 7.380 7.390 7.334 7.370 472,200 +0.00(+0.00%)
Sep 15, 2005 7.400 7.410 7.320 7.370 470,500 +0.00(+0.00%)
Sep 14, 2005 7.390 7.420 7.350 7.370 878,600 +0.02(+0.27%)
Sep 13, 2005 7.310 7.380 7.230 7.350 1,520,600 -0.09(-1.21%)
Sep 12, 2005 7.440 7.460 7.390 7.440 595,900 -0.09(-1.20%)
Sep 09, 2005 7.510 7.530 7.480 7.530 297,600 +0.03(+0.40%)
Sep 08, 2005 7.500 7.530 7.460 7.500 536,500 -0.05(-0.66%)
Sep 07, 2005 7.580 7.600 7.530 7.550 961,900 -0.15(-1.95%)
Sep 06, 2005 7.720 7.730 7.670 7.700 1,340,100 +0.09(+1.18%)
Sep 02, 2005 7.620 7.680 7.610 7.610 1,675,400 +0.10(+1.33%)
Sep 01, 2005 7.510 7.530 7.430 7.510 2,581,600 +0.22(+3.02%)
Aug 31, 2005 7.180 7.300 7.140 7.290 1,814,000 +0.18(+2.53%)
Aug 30, 2005 7.060 7.130 7.040 7.110 1,348,900 +0.03(+0.42%)
Aug 29, 2005 7.060 7.080 7.000 7.080 740,200 +0.00(+0.00%)
Aug 26, 2005 7.130 7.150 7.070 7.080 486,100 -0.05(-0.70%)
Aug 25, 2005 7.110 7.150 7.080 7.130 549,400 +0.06(+0.85%)
Aug 24, 2005 7.090 7.160 7.040 7.070 496,300 -0.08(-1.12%)
Aug 23, 2005 7.160 7.200 7.120 7.150 476,900 -0.06(-0.83%)
Aug 22, 2005 7.230 7.260 7.190 7.210 1,232,400 +0.12(+1.69%)
Aug 19, 2005 7.060 7.100 6.970 7.090 731,700 +0.13(+1.87%)
Aug 18, 2005 7.010 7.010 6.930 6.960 928,300 -0.13(-1.83%)
Aug 17, 2005 7.100 7.110 7.070 7.090 669,400 -0.09(-1.25%)
Aug 16, 2005 7.250 7.270 7.160 7.180 467,700 -0.10(-1.37%)
Aug 15, 2005 7.240 7.290 7.230 7.280 564,500 +0.02(+0.28%)
Aug 12, 2005 7.250 7.270 7.210 7.260 540,800 -0.06(-0.82%)
Aug 11, 2005 7.300 7.320 7.270 7.320 636,900 +0.06(+0.83%)
Aug 10, 2005 7.270 7.340 7.240 7.260 868,600 -0.01(-0.14%)
Aug 09, 2005 7.200 7.280 7.180 7.270 795,800 +0.06(+0.83%)
Aug 08, 2005 7.160 7.250 7.150 7.210 1,366,400 +0.13(+1.84%)
Aug 05, 2005 7.130 7.130 7.060 7.080 490,000 -0.11(-1.53%)
Aug 04, 2005 7.220 7.250 7.160 7.190 536,900 -0.02(-0.28%)
Aug 03, 2005 7.170 7.260 7.130 7.210 1,321,700 +0.19(+2.71%)
Aug 02, 2005 7.030 7.060 7.000 7.020 595,700 -0.01(-0.14%)
Aug 01, 2005 6.960 7.050 6.960 7.030 1,279,900 +0.22(+3.23%)
Jul 29, 2005 6.860 6.890 6.810 6.810 2,160,900 -0.09(-1.30%)
Jul 28, 2005 6.800 6.920 6.770 6.900 1,696,800 +0.22(+3.29%)
Jul 27, 2005 6.580 6.690 6.550 6.680 545,500 +0.17(+2.61%)
Jul 26, 2005 6.450 6.520 6.400 6.510 438,300 +0.05(+0.77%)
Jul 25, 2005 6.480 6.510 6.450 6.460 418,400 -0.04(-0.62%)
Jul 22, 2005 6.520 6.530 6.460 6.500 767,100 -0.04(-0.61%)
Jul 21, 2005 6.580 6.600 6.470 6.540 423,000 -0.04(-0.61%)
Jul 20, 2005 6.520 6.590 6.450 6.580 566,600 +0.02(+0.30%)
Jul 19, 2005 6.520 6.580 6.500 6.560 1,117,700 +0.02(+0.31%)
Jul 18, 2005 6.570 6.600 6.510 6.540 379,200 -0.06(-0.91%)
Jul 15, 2005 6.610 6.630 6.550 6.600 822,000 -0.06(-0.90%)
Jul 14, 2005 6.650 6.690 6.630 6.660 515,900 -0.03(-0.45%)
Jul 13, 2005 6.690 6.710 6.650 6.690 1,185,500 +0.03(+0.45%)
Jul 12, 2005 6.550 6.670 6.550 6.660 940,600 +0.11(+1.68%)
Jul 11, 2005 6.480 6.570 6.480 6.550 671,800 +0.12(+1.87%)
Jul 08, 2005 6.370 6.470 6.370 6.430 2,761,700 +0.04(+0.63%)
Jul 07, 2005 6.310 6.390 6.310 6.390 1,036,600 +0.00(+0.00%)
Jul 06, 2005 6.350 6.410 6.340 6.390 1,704,200 +0.14(+2.24%)
Jul 05, 2005 6.270 6.330 6.150 6.250 2,681,900 -0.17(-2.65%)
Jul 01, 2005 6.420 6.450 6.380 6.420 2,838,100 -0.05(-0.77%)
Jun 30, 2005 6.580 6.590 6.470 6.470 6,781,300 -0.51(-7.31%)
Jun 29, 2005 6.940 7.020 6.920 6.980 367,800 +0.08(+1.16%)
Jun 28, 2005 6.790 6.920 6.790 6.900 1,949,400 +0.02(+0.29%)
Jun 27, 2005 6.840 6.910 6.840 6.880 2,527,100 -0.13(-1.85%)
Jun 24, 2005 7.050 7.070 6.990 7.010 2,265,400 +0.01(+0.14%)
Jun 23, 2005 6.970 7.100 6.942 7.000 2,459,800 +0.01(+0.14%)
Jun 22, 2005 6.960 7.000 6.950 6.990 1,033,400 +0.06(+0.87%)
Jun 21, 2005 6.880 6.970 6.870 6.930 825,100 +0.03(+0.43%)
Jun 20, 2005 6.900 6.920 6.850 6.900 1,240,000 -0.06(-0.86%)
Jun 17, 2005 6.940 6.990 6.910 6.960 1,408,100 +0.04(+0.58%)
Jun 16, 2005 6.820 6.950 6.780 6.920 3,430,100 +0.07(+1.02%)
Jun 15, 2005 6.830 6.880 6.760 6.850 2,711,300 +0.00(+0.00%)
Jun 14, 2005 6.820 6.860 6.820 6.850 1,531,500 -0.09(-1.30%)
Jun 13, 2005 6.830 6.940 6.810 6.940 986,200 +0.15(+2.21%)
Jun 10, 2005 6.850 6.850 6.730 6.790 858,700 -0.05(-0.73%)
Jun 09, 2005 6.830 6.870 6.800 6.840 913,500 -0.10(-1.44%)
Jun 08, 2005 6.870 7.060 6.860 6.940 3,000,900 +0.23(+3.43%)
Jun 07, 2005 6.720 6.760 6.690 6.710 624,400 +0.04(+0.60%)
Jun 06, 2005 6.630 6.680 6.620 6.670 789,600 +0.10(+1.52%)
Jun 03, 2005 6.630 6.630 6.550 6.570 684,800 -0.11(-1.65%)
Jun 02, 2005 6.680 6.710 6.650 6.680 851,500 +0.06(+0.91%)
Jun 01, 2005 6.570 6.650 6.570 6.620 790,600 +0.07(+1.07%)
May 31, 2005 6.560 6.590 6.510 6.550 742,800 -0.17(-2.53%)
May 27, 2005 6.590 6.750 6.590 6.720 1,708,200 +0.23(+3.54%)
May 26, 2005 6.500 6.530 6.480 6.490 777,700 +0.00(+0.00%)
May 25, 2005 6.480 6.500 6.460 6.490 2,275,100 +0.04(+0.62%)
May 24, 2005 6.380 6.460 6.370 6.450 905,800 +0.04(+0.62%)
May 23, 2005 6.400 6.430 6.390 6.410 1,184,600 +0.05(+0.79%)
May 20, 2005 6.350 6.360 6.300 6.360 1,584,200 -0.09(-1.40%)
May 19, 2005 6.430 6.450 6.370 6.450 1,541,100 -0.08(-1.23%)
May 18, 2005 6.480 6.550 6.450 6.530 878,900 +0.08(+1.24%)
May 17, 2005 6.410 6.480 6.400 6.450 334,200 +0.06(+0.94%)
May 16, 2005 6.390 6.400 6.330 6.390 299,100 +0.02(+0.31%)
May 13, 2005 6.440 6.450 6.300 6.370 591,000 -0.06(-0.93%)
May 12, 2005 6.450 6.520 6.430 6.430 1,738,200 +0.02(+0.31%)
May 11, 2005 6.400 6.420 6.350 6.410 1,096,800 +0.07(+1.10%)
May 10, 2005 6.340 6.380 6.320 6.340 1,852,600 -0.10(-1.55%)
May 09, 2005 6.370 6.450 6.350 6.440 2,091,700 +0.08(+1.26%)
May 06, 2005 6.350 6.390 6.320 6.360 2,094,500 -0.02(-0.31%)
May 05, 2005 6.420 6.470 6.360 6.380 563,400 -0.03(-0.47%)
May 04, 2005 6.310 6.430 6.300 6.410 893,900 +0.11(+1.75%)
May 03, 2005 6.320 6.350 6.290 6.300 428,300 -0.11(-1.72%)
May 02, 2005 6.290 6.410 6.280 6.410 2,011,600 +0.11(+1.75%)
Apr 29, 2005 6.220 6.300 6.180 6.300 2,461,200 +0.20(+3.28%)
Apr 28, 2005 6.210 6.210 6.070 6.100 1,767,300 +0.00(+0.00%)
Apr 27, 2005 6.130 6.140 6.020 6.100 314,500 -0.11(-1.77%)
Apr 26, 2005 6.270 6.280 6.190 6.210 523,700 -0.07(-1.11%)
Apr 25, 2005 6.310 6.320 6.240 6.280 724,000 +0.04(+0.64%)
Apr 22, 2005 6.270 6.340 6.200 6.240 275,500 +0.00(+0.00%)
Apr 21, 2005 6.180 6.240 6.150 6.240 954,300 +0.08(+1.30%)
Apr 20, 2005 6.210 6.260 6.150 6.160 308,600 -0.15(-2.38%)
Apr 19, 2005 6.220 6.320 6.220 6.310 1,336,600 +0.11(+1.77%)
Apr 18, 2005 6.150 6.210 6.140 6.200 954,800 -0.04(-0.64%)
Apr 15, 2005 6.270 6.340 6.230 6.240 1,084,600 -0.09(-1.42%)
Apr 14, 2005 6.400 6.400 6.320 6.330 1,676,700 -0.18(-2.76%)
Apr 13, 2005 6.470 6.550 6.440 6.510 3,118,100 +0.01(+0.15%)
Apr 12, 2005 6.470 6.520 6.370 6.500 2,720,900 -0.03(-0.46%)
Apr 11, 2005 6.480 6.570 6.450 6.530 2,482,900 +0.09(+1.40%)
Apr 08, 2005 6.460 6.500 6.400 6.440 577,300 +0.02(+0.31%)
Apr 07, 2005 6.360 6.440 6.340 6.420 2,079,500 +0.08(+1.26%)
Apr 06, 2005 6.310 6.390 6.290 6.340 522,200 +0.02(+0.32%)
Apr 05, 2005 6.170 6.320 6.170 6.320 2,789,100 +0.15(+2.43%)
Apr 04, 2005 6.120 6.190 6.070 6.170 307,800 +0.02(+0.33%)
Apr 01, 2005 6.230 6.250 6.130 6.150 251,500 -0.05(-0.81%)
Mar 31, 2005 6.290 6.290 6.180 6.200 239,600 -0.10(-1.59%)
Mar 30, 2005 6.200 6.330 6.200 6.300 842,700 +0.08(+1.29%)
Mar 29, 2005 6.260 6.300 6.200 6.220 1,518,100 -0.11(-1.74%)
Mar 28, 2005 6.380 6.400 6.270 6.330 493,200 -0.02(-0.31%)
Mar 24, 2005 6.350 6.390 6.310 6.350 521,600 -0.10(-1.55%)
Mar 23, 2005 6.400 6.500 6.360 6.450 2,612,300 +0.01(+0.16%)
Mar 22, 2005 6.480 6.520 6.390 6.440 1,834,500 -0.08(-1.23%)
Mar 21, 2005 6.480 6.550 6.430 6.520 1,405,100 +0.37(+6.02%)
Mar 18, 2005 6.130 6.170 6.100 6.150 240,300 -0.05(-0.81%)
Mar 17, 2005 6.210 6.220 6.150 6.200 852,800 -0.09(-1.43%)
Mar 16, 2005 6.310 6.400 6.250 6.290 915,000 +0.09(+1.45%)
Mar 15, 2005 6.260 6.260 6.200 6.200 122,300 -0.10(-1.59%)
Mar 14, 2005 6.300 6.330 6.230 6.300 174,000 -0.04(-0.63%)
Mar 11, 2005 6.400 6.450 6.320 6.340 261,200 -0.02(-0.31%)
Mar 10, 2005 6.320 6.360 6.250 6.360 476,300 +0.10(+1.60%)
Mar 09, 2005 6.270 6.280 6.200 6.260 218,300 -0.08(-1.26%)
Mar 08, 2005 6.310 6.450 6.250 6.340 221,600 +0.04(+0.63%)
Mar 07, 2005 6.300 6.300 6.220 6.300 362,900 -0.08(-1.25%)
Mar 04, 2005 6.380 6.400 6.300 6.380 476,100 +0.13(+2.08%)
Mar 03, 2005 6.230 6.300 6.200 6.250 762,700 +0.09(+1.46%)
Mar 02, 2005 6.170 6.210 6.130 6.160 190,100 -0.01(-0.16%)
Mar 01, 2005 6.140 6.190 6.130 6.170 324,800 +0.08(+1.31%)
Feb 28, 2005 6.200 6.200 6.040 6.090 423,700 +0.00(+0.00%)
Feb 25, 2005 6.060 6.150 6.050 6.090 253,000 +0.06(+1.00%)
Feb 24, 2005 6.040 6.070 5.980 6.030 222,800 -0.01(-0.17%)
Feb 23, 2005 6.080 6.120 6.010 6.040 392,900 -0.08(-1.31%)
Feb 22, 2005 6.080 6.160 6.050 6.120 1,238,000 +0.10(+1.66%)
Feb 18, 2005 6.000 6.080 6.000 6.020 690,000 +0.09(+1.52%)
Feb 17, 2005 5.890 6.000 5.870 5.930 1,164,200 +0.20(+3.49%)
Feb 16, 2005 5.740 5.770 5.700 5.730 173,600 +0.11(+1.96%)
Feb 15, 2005 5.630 5.660 5.590 5.620 156,400 -0.07(-1.23%)
Feb 14, 2005 5.640 5.690 5.630 5.690 297,100 +0.01(+0.18%)
Feb 11, 2005 5.600 5.690 5.560 5.680 233,900 +0.08(+1.43%)
Feb 10, 2005 5.570 5.630 5.560 5.600 172,200 -0.01(-0.18%)
Feb 09, 2005 5.630 5.660 5.600 5.610 91,700 -0.04(-0.71%)
Feb 08, 2005 5.660 5.670 5.630 5.650 148,100 -0.02(-0.35%)
Feb 07, 2005 5.660 5.700 5.620 5.670 115,100 +0.08(+1.43%)
Feb 04, 2005 5.600 5.670 5.570 5.590 150,300 -0.09(-1.58%)
Feb 03, 2005 5.650 5.710 5.630 5.680 351,500 -0.10(-1.73%)
Feb 02, 2005 5.730 5.820 5.720 5.780 422,400 +0.13(+2.30%)
Feb 01, 2005 5.580 5.660 5.580 5.650 205,400 +0.14(+2.54%)
Jan 31, 2005 5.520 5.580 5.500 5.510 117,400 -0.03(-0.54%)
Jan 28, 2005 5.520 5.570 5.500 5.540 635,900 +0.06(+1.09%)
Jan 27, 2005 5.510 5.520 5.450 5.480 174,200 -0.03(-0.54%)
Jan 26, 2005 5.480 5.530 5.440 5.510 485,300 +0.09(+1.66%)
Jan 25, 2005 5.580 5.580 5.420 5.420 243,500 -0.09(-1.63%)
Jan 24, 2005 5.560 5.560 5.500 5.510 761,600 +0.03(+0.55%)
Jan 21, 2005 5.470 5.579 5.470 5.480 244,700 +0.02(+0.37%)
Jan 20, 2005 5.540 5.540 5.460 5.460 300,500 -0.21(-3.70%)
Jan 19, 2005 5.720 5.740 5.670 5.670 101,700 -0.09(-1.56%)
Jan 18, 2005 5.710 5.820 5.680 5.760 963,800 -0.15(-2.54%)
Jan 14, 2005 5.830 5.920 5.830 5.910 901,100 +0.09(+1.55%)
Jan 13, 2005 5.820 5.860 5.800 5.820 78,500 +0.01(+0.17%)
Jan 12, 2005 5.790 5.830 5.740 5.810 167,200 +0.09(+1.57%)
Jan 11, 2005 5.780 5.800 5.650 5.720 418,200 +0.02(+0.35%)
Jan 10, 2005 5.720 5.760 5.700 5.700 116,800 +0.07(+1.24%)
Jan 07, 2005 5.750 5.750 5.500 5.630 331,000 -0.06(-1.05%)
Jan 06, 2005 5.710 5.730 5.640 5.690 153,900 +0.03(+0.53%)
Jan 05, 2005 5.650 5.750 5.630 5.660 218,000 +0.06(+1.07%)
Jan 04, 2005 5.710 5.750 5.600 5.600 270,000 -0.06(-1.06%)
Jan 03, 2005 5.720 5.750 5.630 5.660 248,800 +0.00(+0.00%)
Dec 31, 2004 5.610 5.800 5.560 5.660 193,600 +0.03(+0.53%)
Dec 30, 2004 5.630 5.660 5.610 5.630 132,800 -0.01(-0.18%)
Dec 29, 2004 5.670 5.670 5.600 5.640 148,700 -0.02(-0.35%)
Dec 28, 2004 5.670 5.680 5.640 5.660 210,600 +0.03(+0.53%)
Dec 27, 2004 5.640 5.700 5.610 5.630 213,200 +0.01(+0.18%)
Dec 23, 2004 5.580 5.630 5.570 5.620 110,300 +0.07(+1.26%)
Dec 22, 2004 5.530 5.590 5.500 5.550 456,500 +0.06(+1.09%)
Dec 21, 2004 5.500 5.510 5.450 5.490 269,800 -0.03(-0.54%)
Dec 20, 2004 5.510 5.580 5.500 5.520 197,300 -0.02(-0.36%)
Dec 17, 2004 5.500 5.550 5.450 5.540 177,600 +0.04(+0.73%)
Dec 16, 2004 5.580 5.580 5.490 5.500 162,600 -0.12(-2.14%)
Dec 15, 2004 5.630 5.640 5.580 5.620 132,900 +0.00(+0.00%)
Dec 14, 2004 5.590 5.650 5.590 5.620 121,900 -0.09(-1.58%)
Dec 13, 2004 5.650 5.760 5.630 5.710 241,500 +0.12(+2.15%)
Dec 10, 2004 5.520 5.600 5.510 5.590 344,300 -0.04(-0.71%)
Dec 09, 2004 5.590 5.650 5.510 5.630 334,600 -0.07(-1.23%)
Dec 08, 2004 5.520 5.700 5.520 5.700 1,058,500 +0.26(+4.78%)
Dec 07, 2004 5.500 5.580 5.430 5.440 698,100 -0.09(-1.63%)
Dec 06, 2004 5.460 5.550 5.450 5.530 724,300 +0.10(+1.84%)
Dec 03, 2004 5.340 5.500 5.330 5.430 3,183,100 -0.02(-0.37%)
Dec 02, 2004 6.190 6.190 5.330 5.450 3,984,200 -0.72(-11.67%)
Dec 01, 2004 6.110 6.180 6.070 6.170 262,400 -0.01(-0.16%)
Nov 30, 2004 6.250 6.300 6.160 6.180 172,800 -0.06(-0.96%)
Nov 29, 2004 6.250 6.310 6.210 6.240 175,200 +0.01(+0.16%)
Nov 26, 2004 6.210 6.320 6.210 6.230 215,800 +0.12(+1.96%)
Nov 24, 2004 6.080 6.150 6.060 6.110 209,100 +0.04(+0.66%)
Nov 23, 2004 5.950 6.100 5.950 6.070 167,900 +0.05(+0.83%)
Nov 22, 2004 6.010 6.030 5.960 6.020 340,000 -0.05(-0.82%)
Nov 19, 2004 6.100 6.120 6.020 6.070 259,500 +0.02(+0.33%)
Nov 18, 2004 6.110 6.120 6.040 6.050 310,700 -0.05(-0.82%)
Nov 17, 2004 6.130 6.170 6.070 6.100 650,400 +0.10(+1.67%)
Nov 16, 2004 5.990 6.010 5.930 6.000 326,300 -0.01(-0.17%)
Nov 15, 2004 6.060 6.060 5.980 6.010 214,400 -0.12(-1.96%)
Nov 12, 2004 6.060 6.180 6.020 6.130 165,400 +0.11(+1.83%)
Nov 11, 2004 5.970 6.050 5.930 6.020 181,500 +0.09(+1.52%)
Nov 10, 2004 5.960 6.000 5.910 5.930 121,300 +0.03(+0.51%)
Nov 09, 2004 5.860 5.940 5.860 5.900 180,300 +0.00(+0.00%)
Nov 08, 2004 5.830 5.940 5.810 5.900 312,600 +0.11(+1.90%)
Nov 05, 2004 5.740 5.820 5.720 5.790 269,200 +0.10(+1.76%)
Nov 04, 2004 5.610 5.700 5.560 5.690 439,400 +0.00(+0.00%)
Nov 03, 2004 5.740 5.760 5.620 5.690 240,100 -0.02(-0.35%)
Nov 02, 2004 5.740 5.750 5.660 5.710 291,300 -0.06(-1.04%)
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.