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

Aristocrat Leisure Ltd (OP: ARLUF )

30.77 -0.63 (-2.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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 (%)
May 31, 2005 7.800 7.820 7.800 7.800 3,000 -0.30(-3.70%)
May 27, 2005 8.100 8.100 7.800 8.100 2,422 +0.00(+0.00%)
May 26, 2005 8.100 8.100 7.800 8.100 2,422 -0.10(-1.22%)
May 25, 2005 8.200 8.200 7.950 8.200 3,700 +0.00(+0.00%)
May 24, 2005 8.200 8.200 8.200 8.200 0 +0.60(+7.89%)
May 23, 2005 7.600 7.600 7.550 7.600 1,650 +0.00(+0.00%)
May 20, 2005 7.600 7.600 7.550 7.600 1,650 -0.22(-2.81%)
May 19, 2005 7.820 7.820 7.680 7.820 1,500 +0.07(+0.90%)
May 17, 2005 7.750 7.750 7.750 7.750 1,122 +0.00(+0.00%)
May 16, 2005 7.750 7.750 7.750 7.750 1,122 -0.05(-0.64%)
May 13, 2005 7.800 7.800 7.800 7.800 500 +0.20(+2.63%)
May 12, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 11, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 10, 2005 7.600 7.600 7.600 7.600 500 +0.00(+0.00%)
May 09, 2005 7.600 7.600 7.600 7.600 500 -0.30(-3.80%)
May 06, 2005 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
May 05, 2005 7.900 7.900 7.900 7.900 400 +0.35(+4.64%)
May 04, 2005 7.550 7.750 7.550 7.550 3,200 +0.00(+0.00%)
May 03, 2005 7.550 7.750 7.550 7.550 3,200 +0.10(+1.34%)
May 02, 2005 7.450 7.750 7.400 7.450 4,950 +0.00(+0.00%)
Apr 29, 2005 7.450 7.750 7.400 7.450 4,950 -0.15(-1.97%)
Apr 28, 2005 7.600 7.600 7.600 7.600 2,800 +0.00(+0.00%)
Apr 27, 2005 7.600 7.600 7.600 7.600 7,600 +0.00(+0.00%)
Apr 26, 2005 7.600 7.600 7.600 7.600 7,600 -0.15(-1.94%)
Apr 25, 2005 7.750 7.750 7.750 7.750 3,500 +0.00(+0.00%)
Apr 22, 2005 7.750 7.750 7.750 7.750 700 -0.10(-1.27%)
Apr 21, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 20, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 19, 2005 7.850 7.850 7.600 7.850 4,330 +0.00(+0.00%)
Apr 18, 2005 7.850 7.850 7.750 7.850 5,000 +0.00(+0.00%)
Apr 15, 2005 7.850 7.850 7.750 7.850 5,000 -0.15(-1.88%)
Apr 14, 2005 8.000 8.000 7.950 8.000 3,800 +0.00(+0.00%)
Apr 13, 2005 8.000 8.000 7.950 8.000 3,800 -0.15(-1.84%)
Apr 12, 2005 8.150 8.250 8.000 8.150 3,826 +0.00(+0.00%)
Apr 11, 2005 8.150 8.250 8.000 8.150 3,826 -0.15(-1.81%)
Apr 08, 2005 8.300 8.300 8.300 8.300 100 +0.25(+3.11%)
Apr 07, 2005 8.050 8.050 8.000 8.050 10,000 +0.00(+0.00%)
Apr 06, 2005 8.050 8.150 8.050 8.050 26,855 +0.00(+0.00%)
Apr 05, 2005 8.050 8.150 8.050 8.050 26,855 +0.25(+3.21%)
Apr 04, 2005 7.800 7.800 7.800 7.800 13,800 +0.00(+0.00%)
Apr 01, 2005 7.800 7.800 7.800 7.800 13,800 +0.15(+1.96%)
Mar 31, 2005 7.650 7.850 7.600 7.650 12,500 +0.00(+0.00%)
Mar 30, 2005 7.650 7.850 7.600 7.650 12,500 -0.15(-1.92%)
Mar 29, 2005 7.800 8.000 7.800 7.800 9,925 -0.25(-3.11%)
Mar 28, 2005 8.050 8.050 7.800 8.050 2,575 +0.00(+0.00%)
Mar 24, 2005 8.050 8.050 7.800 8.050 2,575 -0.20(-2.42%)
Mar 23, 2005 8.250 8.500 8.250 8.250 3,480 +0.00(+0.00%)
Mar 22, 2005 8.250 8.500 8.250 8.250 3,480 -0.25(-2.94%)
Mar 21, 2005 8.500 8.600 8.250 8.500 5,350 +0.50(+6.25%)
Mar 18, 2005 8.000 8.250 8.000 8.000 6,207 +0.00(+0.00%)
Mar 17, 2005 8.000 8.250 8.000 8.000 6,207 -0.50(-5.88%)
Mar 16, 2005 8.500 8.500 8.250 8.500 18,700 +0.00(+0.00%)
Mar 15, 2005 8.500 8.500 8.250 8.500 18,700 +0.05(+0.59%)
Mar 14, 2005 8.450 8.450 8.450 8.450 5,300 +0.00(+0.00%)
Mar 11, 2005 8.450 8.450 8.450 8.450 5,300 -0.40(-4.52%)
Mar 10, 2005 8.850 8.850 8.750 8.850 4,700 +0.00(+0.00%)
Mar 09, 2005 8.850 8.850 8.750 8.850 4,700 -0.25(-2.75%)
Mar 08, 2005 9.100 9.100 8.650 9.100 4,450 +0.35(+4.00%)
Mar 07, 2005 8.750 8.750 8.500 8.750 5,550 +0.35(+4.17%)
Mar 04, 2005 8.400 8.550 8.300 8.400 10,830 +0.00(+0.00%)
Mar 03, 2005 8.400 8.550 8.300 8.400 10,830 -0.05(-0.59%)
Mar 02, 2005 8.450 8.450 8.450 8.450 8,400 -0.10(-1.17%)
Mar 01, 2005 8.550 8.700 8.300 8.550 23,950 +0.15(+1.79%)
Feb 28, 2005 8.400 8.450 8.157 8.400 112,300 +0.00(+0.00%)
Feb 25, 2005 8.400 8.450 8.157 8.400 112,300 +0.00(+0.00%)
Feb 24, 2005 8.400 8.450 8.150 8.400 110,405 +0.20(+2.44%)
Feb 23, 2005 8.200 8.450 8.200 8.200 35,061 +0.00(+0.00%)
Feb 22, 2005 8.200 8.450 8.200 8.200 35,061 +0.05(+0.61%)
Feb 18, 2005 8.150 8.350 8.100 8.150 5,500 +0.05(+0.62%)
Feb 17, 2005 8.100 8.400 8.100 8.100 10,055 +0.00(+0.00%)
Feb 16, 2005 8.100 8.400 8.100 8.100 10,055 -0.30(-3.57%)
Feb 15, 2005 8.400 8.500 8.250 8.400 14,800 +0.10(+1.20%)
Feb 14, 2005 8.300 8.550 8.300 8.300 36,128 +0.00(+0.00%)
Feb 11, 2005 8.300 8.550 8.300 8.300 36,128 -0.14(-1.66%)
Feb 10, 2005 8.440 8.440 8.250 8.440 24,272 +0.00(+0.00%)
Feb 09, 2005 8.440 8.440 8.250 8.440 24,272 +0.09(+1.08%)
Feb 08, 2005 8.350 8.500 8.300 8.350 3,200 -0.05(-0.60%)
Feb 07, 2005 8.400 8.400 8.150 8.400 9,674 +0.00(+0.00%)
Feb 04, 2005 8.400 8.400 8.150 8.400 9,674 +0.25(+3.07%)
Feb 03, 2005 8.150 8.500 8.150 8.150 13,035 +0.00(+0.00%)
Feb 02, 2005 8.150 8.500 8.150 8.150 13,035 -0.20(-2.40%)
Feb 01, 2005 8.350 8.600 8.350 8.350 6,800 +0.00(+0.00%)
Jan 31, 2005 8.350 8.600 8.350 8.350 6,800 +0.25(+3.09%)
Jan 28, 2005 8.100 8.400 8.100 8.100 4,692 -0.20(-2.41%)
Jan 27, 2005 8.300 8.300 8.270 8.300 4,000 -0.19(-2.24%)
Jan 26, 2005 8.490 8.550 8.490 8.490 11,100 +0.34(+4.17%)
Jan 25, 2005 8.150 8.350 8.050 8.150 16,000 -0.15(-1.81%)
Jan 24, 2005 8.300 8.350 7.770 8.300 22,175 +0.00(+0.00%)
Jan 21, 2005 8.300 8.350 7.770 8.300 22,175 +0.45(+5.73%)
Jan 20, 2005 7.850 7.850 7.580 7.850 17,100 +0.10(+1.29%)
Jan 19, 2005 7.750 8.000 7.750 7.750 11,100 -0.21(-2.64%)
Jan 18, 2005 7.960 7.960 7.700 7.960 9,595 +0.06(+0.76%)
Jan 14, 2005 7.900 7.900 7.850 7.900 17,400 +0.40(+5.33%)
Jan 13, 2005 7.500 7.750 7.500 7.500 63,000 +0.25(+3.45%)
Jan 12, 2005 7.250 7.550 7.250 7.250 82,735 +0.00(+0.00%)
Jan 11, 2005 7.250 7.550 7.250 7.250 82,735 -0.05(-0.68%)
Jan 10, 2005 7.300 7.300 7.150 7.300 9,130 +0.00(+0.00%)
Jan 07, 2005 7.300 7.500 7.220 7.300 4,600 -0.25(-3.31%)
Jan 06, 2005 7.550 7.650 7.550 7.550 3,150 -0.20(-2.58%)
Jan 05, 2005 7.750 7.750 7.490 7.750 27,465 +0.00(+0.00%)
Jan 04, 2005 7.750 7.750 7.490 7.750 27,465 -0.15(-1.90%)
Jan 03, 2005 7.900 7.900 7.650 7.900 12,100 +0.00(+0.00%)
Dec 31, 2004 7.900 7.900 7.650 7.900 12,100 +0.35(+4.64%)
Dec 30, 2004 7.550 7.830 7.550 7.550 22,225 +0.00(+0.00%)
Dec 29, 2004 7.550 7.830 7.550 7.550 22,225 -0.30(-3.82%)
Dec 28, 2004 7.850 7.850 7.700 7.850 11,650 +0.00(+0.00%)
Dec 27, 2004 7.850 7.850 7.700 7.850 11,650 +0.10(+1.29%)
Dec 23, 2004 7.750 7.800 7.550 7.750 11,370 +0.10(+1.31%)
Dec 22, 2004 7.650 7.730 7.480 7.650 6,350 +0.05(+0.66%)
Dec 21, 2004 7.600 7.600 7.600 7.600 3,225 +0.40(+5.56%)
Dec 20, 2004 7.200 7.600 7.000 7.200 3,255 +0.20(+2.86%)
Dec 17, 2004 7.000 7.300 7.000 7.000 4,295 +0.25(+3.70%)
Dec 16, 2004 6.750 7.000 6.750 6.750 21,750 +0.00(+0.00%)
Dec 15, 2004 6.750 7.000 6.750 6.750 21,750 +0.25(+3.85%)
Dec 14, 2004 6.500 6.700 6.500 6.500 2,550 -0.20(-2.99%)
Dec 13, 2004 6.700 6.700 6.605 6.700 7,500 +0.00(+0.00%)
Dec 10, 2004 6.700 6.700 6.605 6.700 7,500 +0.30(+4.69%)
Dec 09, 2004 6.400 6.600 6.400 6.400 6,849 +0.00(+0.00%)
Dec 08, 2004 6.400 6.600 6.400 6.400 6,849 -0.60(-8.57%)
Dec 07, 2004 7.000 7.000 6.750 7.000 2,675 -0.10(-1.41%)
Dec 06, 2004 7.100 7.100 7.000 7.100 20,365 +0.00(+0.00%)
Dec 03, 2004 7.100 7.100 7.000 7.100 20,365 -0.05(-0.70%)
Dec 02, 2004 7.150 7.150 7.150 7.150 5,200 +0.45(+6.72%)
Dec 01, 2004 6.700 6.700 6.700 6.700 2,910 +0.00(+0.00%)
Nov 30, 2004 6.700 6.700 6.700 6.700 2,910 -0.15(-2.19%)
Nov 29, 2004 6.850 6.850 6.850 6.850 685 +0.00(+0.00%)
Nov 26, 2004 6.850 6.850 6.850 6.850 685 +0.30(+4.58%)
Nov 24, 2004 6.550 6.750 6.550 6.550 3,700 +0.00(+0.00%)
Nov 23, 2004 6.550 6.900 6.550 6.550 5,900 -0.05(-0.76%)
Nov 22, 2004 6.600 6.900 6.600 6.600 6,130 +0.10(+1.54%)
Nov 19, 2004 6.500 6.900 6.500 6.500 7,238 +0.00(+0.00%)
Nov 18, 2004 6.500 6.900 6.500 6.500 7,238 -0.25(-3.70%)
Nov 17, 2004 6.750 6.910 6.750 6.750 6,600 -0.05(-0.74%)
Nov 16, 2004 6.800 6.850 6.600 6.800 17,265 +0.00(+0.00%)
Nov 15, 2004 6.800 6.850 6.600 6.800 17,265 -0.05(-0.73%)
Nov 12, 2004 6.850 6.920 6.650 6.850 26,425 -0.10(-1.44%)
Nov 11, 2004 6.950 6.950 6.850 6.950 88,000 +0.00(+0.00%)
Nov 10, 2004 6.950 6.950 6.850 6.950 88,000 +0.30(+4.51%)
Nov 09, 2004 6.650 6.800 6.650 6.650 11,800 +0.00(+0.00%)
Nov 08, 2004 6.650 6.800 6.650 6.650 11,800 +0.00(+0.00%)
Nov 05, 2004 6.650 6.850 6.650 6.650 27,140 +0.00(+0.00%)
Nov 04, 2004 6.650 6.850 6.650 6.650 27,140 +0.00(+0.00%)
Nov 03, 2004 6.650 6.650 5.650 6.650 7,870 +0.10(+1.53%)
Nov 02, 2004 6.550 6.550 6.350 6.550 14,750 +0.00(+0.00%)
Nov 01, 2004 6.550 6.550 6.350 6.550 14,750 +0.05(+0.77%)
Oct 29, 2004 6.500 6.650 6.250 6.500 7,430 -0.05(-0.76%)
Oct 28, 2004 6.550 6.550 6.300 6.550 5,700 +0.75(+12.93%)
Oct 27, 2004 5.800 5.850 5.620 5.800 17,100 -0.10(-1.69%)
Oct 26, 2004 5.900 6.000 5.800 5.900 22,400 +0.00(+0.00%)
Oct 25, 2004 5.900 6.000 5.800 5.900 22,400 +0.10(+1.72%)
Oct 22, 2004 5.800 5.800 5.650 5.800 9,000 +0.35(+6.42%)
Oct 21, 2004 5.450 5.450 5.200 5.450 9,420 +0.30(+5.83%)
Oct 20, 2004 5.150 5.200 5.150 5.150 15,200 +0.00(+0.00%)
Oct 19, 2004 5.150 5.200 5.150 5.150 15,200 -0.28(-5.16%)
Oct 18, 2004 5.430 5.500 5.340 5.430 6,725 +0.00(+0.00%)
Oct 15, 2004 5.430 5.500 5.340 5.430 6,725 -0.27(-4.74%)
Oct 14, 2004 5.700 5.750 5.500 5.700 4,900 +0.00(+0.00%)
Oct 13, 2004 5.700 5.750 5.500 5.700 27,900 +0.00(+0.00%)
Oct 12, 2004 5.700 5.750 5.500 5.700 27,900 -0.11(-1.89%)
Oct 11, 2004 5.810 5.840 5.630 5.810 29,750 +0.00(+0.00%)
Oct 08, 2004 5.810 5.840 5.630 5.810 29,750 +0.11(+1.93%)
Oct 07, 2004 5.700 5.850 5.650 5.700 19,100 +0.05(+0.88%)
Oct 06, 2004 5.650 5.650 5.650 5.650 4,645 +0.05(+0.89%)
Oct 05, 2004 5.600 5.750 5.550 5.600 13,875 +0.00(+0.00%)
Oct 04, 2004 5.600 5.750 5.550 5.600 13,875 -0.10(-1.75%)
Oct 01, 2004 5.700 5.750 5.700 5.700 12,533 +0.00(+0.00%)
Sep 30, 2004 5.700 5.750 5.700 5.700 12,533 +0.25(+4.59%)
Sep 29, 2004 5.450 5.500 5.450 5.450 5,373 +0.15(+2.83%)
Sep 28, 2004 5.300 5.300 5.300 5.300 6,800 +0.00(+0.00%)
Sep 27, 2004 5.300 5.300 5.300 5.300 6,800 +0.15(+2.91%)
Sep 24, 2004 5.150 5.250 5.030 5.150 17,410 +0.05(+0.98%)
Sep 23, 2004 5.100 5.100 5.000 5.100 17,600 +0.00(+0.00%)
Sep 22, 2004 5.100 5.100 5.000 5.100 17,600 +0.10(+2.00%)
Sep 21, 2004 5.000 5.100 4.900 5.000 17,500 +0.06(+1.21%)
Sep 20, 2004 4.940 4.940 4.760 4.940 11,500 +0.14(+2.92%)
Sep 17, 2004 4.800 4.900 4.800 4.800 5,200 -0.15(-3.03%)
Sep 16, 2004 4.950 4.950 4.750 4.950 9,820 +0.00(+0.00%)
Sep 15, 2004 4.950 4.950 4.750 4.950 9,820 +0.00(+0.00%)
Sep 14, 2004 4.950 4.950 4.800 4.950 13,662 +0.10(+2.06%)
Sep 13, 2004 4.850 4.900 4.850 4.850 9,000 -0.05(-1.02%)
Sep 10, 2004 4.900 4.900 4.750 4.900 36,600 +0.00(+0.00%)
Sep 09, 2004 4.900 4.900 4.750 4.900 36,600 -0.05(-1.01%)
Sep 08, 2004 4.950 4.950 4.950 4.950 3,950 +0.10(+2.06%)
Sep 07, 2004 4.850 4.850 4.800 4.850 9,790 +0.00(+0.00%)
Sep 03, 2004 4.850 4.850 4.800 4.850 9,790 -0.10(-2.02%)
Sep 02, 2004 4.950 4.950 4.920 4.950 8,300 -0.10(-1.98%)
Sep 01, 2004 5.050 5.050 4.800 5.050 18,200 +0.00(+0.00%)
Aug 31, 2004 5.050 5.050 4.800 5.050 18,200 +0.40(+8.60%)
Aug 30, 2004 4.650 4.800 4.650 4.650 8,333 +0.00(+0.00%)
Aug 27, 2004 4.650 4.800 4.650 4.650 8,333 -0.20(-4.12%)
Aug 26, 2004 4.850 4.850 4.600 4.850 11,775 +0.23(+4.98%)
Aug 25, 2004 4.620 4.750 4.500 4.620 14,400 +0.00(+0.00%)
Aug 24, 2004 4.620 4.750 4.500 4.620 14,400 +0.47(+11.33%)
Aug 23, 2004 4.150 4.150 3.950 4.150 9,300 +0.00(+0.00%)
Aug 20, 2004 4.150 4.150 3.950 4.150 9,300 +0.25(+6.41%)
Aug 19, 2004 3.900 3.900 3.900 3.900 5,000 +0.00(+0.00%)
Aug 18, 2004 3.900 3.900 3.900 3.900 5,000 +0.00(+0.00%)
Aug 17, 2004 3.900 4.050 3.900 3.900 4,000 -0.10(-2.50%)
Aug 16, 2004 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Aug 13, 2004 4.000 4.000 4.000 4.000 1,000 +0.15(+3.90%)
Aug 12, 2004 3.850 3.850 3.850 3.850 1,000 -0.10(-2.53%)
Aug 11, 2004 3.950 3.950 3.950 3.950 5,000 -0.06(-1.50%)
Aug 10, 2004 4.010 4.010 4.000 4.010 28,500 +0.00(+0.00%)
Aug 09, 2004 4.010 4.010 4.000 4.010 28,500 -0.04(-0.99%)
Aug 06, 2004 4.050 4.050 4.050 4.050 26,100 +0.30(+8.00%)
Aug 05, 2004 3.750 3.900 3.750 3.750 18,500 +0.15(+4.17%)
Aug 04, 2004 3.600 3.700 3.550 3.600 12,712 +0.00(+0.00%)
Aug 03, 2004 3.600 3.700 3.550 3.600 12,712 +0.10(+2.86%)
Aug 02, 2004 3.500 3.700 3.500 3.500 20,000 +0.00(+0.00%)
Jul 30, 2004 3.500 3.700 3.500 3.500 20,000 +0.00(+0.00%)
Jul 29, 2004 3.500 3.700 3.500 3.500 20,000 +0.00(+0.00%)
Jul 28, 2004 3.500 3.700 3.500 3.500 6,900 +0.00(+0.00%)
Jul 27, 2004 3.500 3.700 3.500 3.500 6,900 -0.10(-2.78%)
Jul 26, 2004 3.600 3.600 3.600 3.600 5,300 -0.10(-2.70%)
Jul 23, 2004 3.700 3.750 3.700 3.700 31,300 +0.00(+0.00%)
Jul 22, 2004 3.700 3.750 3.700 3.700 31,300 -0.08(-2.12%)
Jul 21, 2004 3.780 3.930 3.780 3.780 27,250 +0.03(+0.80%)
Jul 20, 2004 3.750 3.870 3.700 3.750 53,395 +0.05(+1.35%)
Jul 19, 2004 3.700 3.750 3.700 3.700 25,000 -0.10(-2.63%)
Jul 16, 2004 3.800 3.900 3.800 3.800 10,900 +0.00(+0.00%)
Jul 15, 2004 3.800 3.800 3.800 3.800 1,500 +0.10(+2.70%)
Jul 14, 2004 3.700 3.700 3.600 3.700 63,000 +0.00(+0.00%)
Jul 13, 2004 3.700 3.700 3.600 3.700 63,000 +0.00(+0.00%)
Jul 12, 2004 3.700 3.750 3.550 3.700 6,400 -0.10(-2.63%)
Jul 09, 2004 3.800 3.800 3.740 3.800 4,650 +0.10(+2.70%)
Jul 08, 2004 3.700 3.700 3.700 3.700 31,900 +0.05(+1.37%)
Jul 07, 2004 3.650 3.750 3.650 3.650 3,100 +0.20(+5.80%)
Jul 06, 2004 3.450 3.600 3.450 3.450 6,750 +0.05(+1.47%)
Jul 02, 2004 3.400 3.400 3.300 3.400 6,500 +0.00(+0.00%)
Jul 01, 2004 3.400 3.400 3.400 3.400 2,500 +0.00(+0.00%)
Jun 30, 2004 3.340 3.400 3.400 3.400 2,500 +0.05(+1.49%)
Jun 29, 2004 3.350 3.450 3.350 3.350 5,100 +0.00(+0.00%)
Jun 28, 2004 3.400 3.450 3.350 3.350 5,100 -0.05(-1.47%)
Jun 25, 2004 3.400 3.400 3.400 3.400 19,000 +0.00(+0.00%)
Jun 24, 2004 3.400 3.400 3.350 3.400 780 +0.20(+6.25%)
Jun 23, 2004 3.200 3.200 3.200 3.200 600 -0.05(-1.54%)
Jun 22, 2004 3.250 3.250 3.250 3.250 20,221 -0.01(-0.31%)
Jun 21, 2004 3.260 3.400 3.260 3.260 16,600 +0.16(+5.16%)
Jun 18, 2004 3.100 3.100 3.100 3.100 13,771 +0.05(+1.64%)
Jun 17, 2004 3.050 3.050 3.050 3.050 31,600 -0.13(-4.09%)
Jun 16, 2004 3.180 3.300 3.180 3.180 24,000 +0.00(+0.00%)
Jun 15, 2004 3.180 3.300 3.180 3.180 24,000 -0.12(-3.64%)
Jun 14, 2004 3.300 3.300 3.300 3.300 0 -0.05(-1.49%)
Jun 10, 2004 3.350 3.350 3.300 3.350 3,775 -0.10(-2.90%)
Jun 09, 2004 3.450 3.450 3.250 3.450 15,100 +0.10(+2.99%)
Jun 08, 2004 3.350 3.500 3.300 3.350 4,000 +0.00(+0.00%)
Jun 07, 2004 3.350 3.350 3.000 3.350 26,900 +0.20(+6.35%)
Jun 04, 2004 3.150 3.250 3.150 3.150 3,000 +0.00(+0.00%)
Jun 03, 2004 3.150 3.300 3.150 3.150 9,000 -0.02(-0.63%)
Jun 02, 2004 3.170 3.170 3.170 3.170 500 +0.11(+3.59%)
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.