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

Tanger Inc (NY: SKT )

31.91 -0.04 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 8.372 8.492 8.312 8.430 1,605,834 +0.06(+0.69%)
Feb 27, 2006 8.318 8.378 8.289 8.372 631,068 +0.05(+0.56%)
Feb 24, 2006 8.385 8.401 8.318 8.325 660,572 -0.08(-0.93%)
Feb 23, 2006 8.365 8.417 8.299 8.404 401,171 +0.00(+0.00%)
Feb 22, 2006 8.325 8.409 8.310 8.404 834,528 +0.08(+0.94%)
Feb 21, 2006 8.312 8.365 8.273 8.325 607,696 +0.01(+0.16%)
Feb 17, 2006 8.430 8.485 8.292 8.312 4,059,991 -0.09(-1.09%)
Feb 16, 2006 8.378 8.404 8.352 8.404 309,595 +0.03(+0.31%)
Feb 15, 2006 8.305 8.409 8.250 8.378 537,577 +0.04(+0.53%)
Feb 14, 2006 8.166 8.396 8.127 8.333 397,722 +0.19(+2.34%)
Feb 13, 2006 8.169 8.218 8.064 8.143 461,327 -0.04(-0.48%)
Feb 10, 2006 8.200 8.229 8.138 8.182 198,095 +0.00(+0.00%)
Feb 09, 2006 8.096 8.208 8.085 8.182 334,501 +0.06(+0.71%)
Feb 08, 2006 8.033 8.148 7.973 8.124 225,299 +0.09(+1.07%)
Feb 07, 2006 8.169 8.242 8.038 8.038 352,509 -0.16(-1.91%)
Feb 06, 2006 8.169 8.247 8.138 8.195 353,275 +0.05(+0.58%)
Feb 03, 2006 8.208 8.226 8.093 8.148 1,179,374 -0.09(-1.05%)
Feb 02, 2006 8.284 8.286 8.169 8.234 591,986 -0.06(-0.72%)
Feb 01, 2006 8.195 8.365 8.169 8.294 307,679 +0.07(+0.86%)
Jan 31, 2006 8.117 8.278 8.096 8.224 288,138 +0.07(+0.83%)
Jan 30, 2006 8.182 8.234 8.119 8.156 377,032 -0.03(-0.32%)
Jan 27, 2006 8.161 8.216 8.041 8.182 344,846 +0.02(+0.29%)
Jan 26, 2006 8.117 8.158 8.007 8.158 573,211 +0.04(+0.55%)
Jan 25, 2006 8.187 8.250 8.091 8.114 313,043 -0.08(-0.99%)
Jan 24, 2006 8.051 8.229 8.038 8.195 500,410 +0.11(+1.39%)
Jan 23, 2006 7.994 8.104 7.965 8.083 261,316 +0.12(+1.54%)
Jan 20, 2006 8.078 8.080 7.921 7.960 343,696 -0.07(-0.91%)
Jan 19, 2006 7.856 8.033 7.853 8.033 372,434 +0.19(+2.43%)
Jan 18, 2006 7.803 7.903 7.780 7.843 334,501 +0.03(+0.37%)
Jan 17, 2006 7.803 7.819 7.738 7.814 329,903 -0.03(-0.33%)
Jan 13, 2006 7.999 8.002 7.824 7.840 269,746 -0.15(-1.83%)
Jan 12, 2006 8.041 8.072 7.955 7.986 479,719 -0.05(-0.65%)
Jan 11, 2006 8.101 8.101 7.978 8.038 426,843 -0.05(-0.68%)
Jan 10, 2006 7.950 8.130 7.913 8.093 491,214 +0.12(+1.47%)
Jan 09, 2006 7.918 7.976 7.850 7.976 370,135 +0.08(+0.99%)
Jan 06, 2006 7.806 7.900 7.783 7.897 302,315 +0.09(+1.20%)
Jan 05, 2006 7.681 7.806 7.681 7.803 617,658 +0.10(+1.25%)
Jan 04, 2006 7.673 7.751 7.644 7.707 547,156 +0.01(+0.17%)
Jan 03, 2006 7.566 7.725 7.485 7.694 617,658 +0.19(+2.57%)
Dec 30, 2005 7.569 7.571 7.459 7.501 601,182 -0.10(-1.34%)
Dec 29, 2005 7.673 7.699 7.584 7.603 350,977 -0.08(-0.99%)
Dec 28, 2005 7.592 7.678 7.556 7.678 352,509 +0.11(+1.45%)
Dec 27, 2005 7.673 7.681 7.522 7.569 380,097 -0.08(-0.99%)
Dec 23, 2005 7.621 7.691 7.621 7.644 119,546 +0.04(+0.48%)
Dec 22, 2005 7.556 7.613 7.464 7.608 677,048 +0.02(+0.21%)
Dec 21, 2005 7.608 7.670 7.548 7.592 624,938 +0.02(+0.31%)
Dec 20, 2005 7.501 7.600 7.409 7.569 498,877 +0.08(+1.05%)
Dec 19, 2005 7.665 7.670 7.490 7.490 401,937 -0.19(-2.41%)
Dec 16, 2005 7.678 7.746 7.623 7.676 1,398,543 +0.00(+0.00%)
Dec 15, 2005 7.626 7.738 7.618 7.676 670,534 +0.07(+0.89%)
Dec 14, 2005 7.569 7.738 7.566 7.608 341,781 +0.04(+0.59%)
Dec 13, 2005 7.496 7.582 7.464 7.563 320,324 +0.08(+1.01%)
Dec 12, 2005 7.548 7.569 7.459 7.488 771,689 -0.06(-0.76%)
Dec 09, 2005 7.415 7.563 7.415 7.545 419,946 +0.14(+1.83%)
Dec 08, 2005 7.331 7.514 7.331 7.409 464,010 +0.10(+1.36%)
Dec 07, 2005 7.360 7.381 7.295 7.310 405,002 -0.07(-0.88%)
Dec 06, 2005 7.360 7.409 7.308 7.375 400,021 +0.05(+0.68%)
Dec 05, 2005 7.321 7.344 7.237 7.326 428,375 +0.02(+0.21%)
Dec 02, 2005 7.360 7.360 7.245 7.310 329,903 -0.07(-0.99%)
Dec 01, 2005 7.175 7.407 7.227 7.383 395,040 +0.21(+2.91%)
Nov 30, 2005 7.224 7.284 7.164 7.175 365,920 -0.04(-0.61%)
Nov 29, 2005 7.229 7.261 7.133 7.219 308,062 +0.02(+0.29%)
Nov 28, 2005 7.284 7.368 7.190 7.198 640,264 -0.07(-0.93%)
Nov 25, 2005 7.295 7.328 7.235 7.266 281,241 -0.03(-0.39%)
Nov 23, 2005 7.308 7.313 7.177 7.295 577,426 -0.01(-0.18%)
Nov 22, 2005 7.242 7.334 7.185 7.308 418,796 +0.07(+0.94%)
Nov 21, 2005 7.086 7.308 7.034 7.240 2,885,214 +0.16(+2.21%)
Nov 18, 2005 7.096 7.096 6.968 7.083 749,849 +0.05(+0.74%)
Nov 17, 2005 6.916 7.031 6.880 7.031 537,194 +0.12(+1.74%)
Nov 16, 2005 6.921 6.929 6.838 6.911 493,896 +0.02(+0.23%)
Nov 15, 2005 6.814 6.914 6.760 6.895 642,563 +0.07(+1.03%)
Nov 14, 2005 6.942 6.955 6.799 6.825 403,087 -0.13(-1.88%)
Nov 11, 2005 6.937 6.963 6.851 6.955 367,069 +0.02(+0.23%)
Nov 10, 2005 6.835 6.942 6.744 6.940 695,823 +0.12(+1.72%)
Nov 09, 2005 6.796 6.890 6.796 6.822 566,314 +0.04(+0.62%)
Nov 08, 2005 6.838 6.859 6.746 6.780 262,849 -0.09(-1.37%)
Nov 07, 2005 6.906 6.940 6.856 6.874 506,541 -0.03(-0.42%)
Nov 04, 2005 7.034 7.049 6.867 6.903 495,046 -0.13(-1.86%)
Nov 03, 2005 6.994 7.122 6.994 7.034 450,216 +0.09(+1.35%)
Nov 02, 2005 6.864 6.940 6.778 6.940 511,522 +0.09(+1.37%)
Nov 01, 2005 6.968 6.968 6.801 6.846 503,858 -0.17(-2.45%)
Oct 31, 2005 6.971 7.120 6.968 7.018 859,433 +0.05(+0.67%)
Oct 28, 2005 6.838 7.044 6.838 6.971 1,083,967 +0.16(+2.42%)
Oct 27, 2005 6.919 6.942 6.801 6.807 268,980 -0.20(-2.83%)
Oct 26, 2005 7.091 7.107 6.942 7.005 493,513 -0.09(-1.21%)
Oct 25, 2005 7.138 7.159 7.034 7.091 513,821 -0.07(-0.91%)
Oct 24, 2005 7.112 7.216 7.099 7.156 649,460 +0.07(+0.96%)
Oct 21, 2005 6.981 7.130 6.971 7.088 462,477 +0.17(+2.49%)
Oct 20, 2005 7.086 7.086 6.890 6.916 526,848 -0.17(-2.39%)
Oct 19, 2005 6.786 7.086 6.765 7.086 453,281 +0.25(+3.59%)
Oct 18, 2005 6.869 6.929 6.825 6.840 496,961 -0.06(-0.83%)
Oct 17, 2005 6.807 6.898 6.757 6.898 312,660 +0.09(+1.34%)
Oct 14, 2005 6.799 6.848 6.681 6.807 796,212 +0.07(+1.01%)
Oct 13, 2005 6.590 6.741 6.538 6.739 621,489 +0.15(+2.30%)
Oct 12, 2005 6.647 6.723 6.394 6.587 500,793 -0.13(-1.87%)
Oct 11, 2005 6.822 6.835 6.686 6.713 337,949 -0.09(-1.38%)
Oct 10, 2005 7.167 7.167 6.736 6.807 282,390 -0.11(-1.62%)
Oct 07, 2005 6.994 7.018 6.801 6.919 270,129 -0.07(-1.05%)
Oct 06, 2005 6.955 7.062 6.874 6.992 470,906 +0.04(+0.53%)
Oct 05, 2005 7.125 7.125 6.942 6.955 588,921 -0.20(-2.77%)
Oct 04, 2005 7.255 7.342 7.146 7.154 473,589 -0.13(-1.76%)
Oct 03, 2005 7.255 7.313 7.253 7.282 511,139 +0.02(+0.32%)
Sep 30, 2005 7.182 7.289 7.177 7.258 277,026 +0.08(+1.16%)
Sep 29, 2005 7.015 7.198 7.002 7.175 431,824 +0.13(+1.81%)
Sep 28, 2005 7.146 7.182 7.015 7.047 446,001 -0.10(-1.39%)
Sep 27, 2005 7.216 7.216 7.088 7.146 331,435 -0.08(-1.12%)
Sep 26, 2005 7.161 7.255 7.135 7.227 407,685 +0.09(+1.28%)
Sep 23, 2005 7.135 7.188 7.000 7.135 542,175 +0.04(+0.51%)
Sep 22, 2005 7.177 7.177 6.984 7.099 540,642 -0.09(-1.23%)
Sep 21, 2005 7.308 7.308 7.164 7.188 605,780 -0.13(-1.75%)
Sep 20, 2005 7.454 7.516 7.255 7.315 528,381 -0.14(-1.89%)
Sep 19, 2005 7.490 7.514 7.446 7.456 490,831 -0.06(-0.80%)
Sep 16, 2005 7.548 7.584 7.475 7.516 1,141,058 +0.01(+0.17%)
Sep 15, 2005 7.529 7.553 7.472 7.503 309,212 -0.01(-0.17%)
Sep 14, 2005 7.529 7.600 7.501 7.516 556,352 +0.01(+0.10%)
Sep 13, 2005 7.542 7.584 7.477 7.509 323,006 -0.05(-0.66%)
Sep 12, 2005 7.477 7.569 7.469 7.558 803,875 +0.08(+1.12%)
Sep 09, 2005 7.464 7.540 7.438 7.475 528,381 +0.04(+0.49%)
Sep 08, 2005 7.443 7.516 7.425 7.438 302,315 -0.04(-0.49%)
Sep 07, 2005 7.503 7.556 7.464 7.475 513,437 -0.05(-0.62%)
Sep 06, 2005 7.373 7.574 7.373 7.522 475,121 +0.16(+2.20%)
Sep 02, 2005 7.425 7.425 7.334 7.360 561,333 -0.07(-0.88%)
Sep 01, 2005 7.235 7.579 7.235 7.425 426,460 +0.19(+2.63%)
Aug 31, 2005 7.073 7.255 7.073 7.235 841,808 +0.11(+1.61%)
Aug 30, 2005 7.099 7.201 7.086 7.120 249,822 -0.02(-0.29%)
Aug 29, 2005 7.151 7.164 7.065 7.141 240,242 -0.04(-0.51%)
Aug 26, 2005 7.203 7.258 7.120 7.177 643,713 +0.00(+0.00%)
Aug 25, 2005 7.073 7.227 7.060 7.177 258,634 +0.09(+1.21%)
Aug 24, 2005 7.044 7.169 7.018 7.091 737,204 +0.04(+0.63%)
Aug 23, 2005 7.073 7.138 7.021 7.047 775,521 -0.04(-0.52%)
Aug 22, 2005 7.073 7.099 7.031 7.083 425,693 +0.03(+0.41%)
Aug 19, 2005 7.120 7.138 7.047 7.054 526,465 -0.06(-0.88%)
Aug 18, 2005 7.177 7.177 7.073 7.117 515,353 -0.10(-1.41%)
Aug 17, 2005 7.334 7.399 7.216 7.219 414,198 -0.11(-1.57%)
Aug 16, 2005 7.383 7.394 7.287 7.334 439,870 -0.03(-0.35%)
Aug 15, 2005 7.198 7.449 7.190 7.360 591,220 +0.17(+2.40%)
Aug 12, 2005 7.138 7.235 7.026 7.188 486,999 +0.02(+0.33%)
Aug 11, 2005 7.083 7.185 7.007 7.164 451,365 +0.09(+1.29%)
Aug 10, 2005 6.992 7.172 6.992 7.073 559,417 +0.09(+1.31%)
Aug 09, 2005 6.890 7.052 6.869 6.981 498,494 +0.08(+1.13%)
Aug 08, 2005 7.169 7.172 6.882 6.903 615,359 -0.28(-3.89%)
Aug 05, 2005 7.511 7.511 7.182 7.182 524,166 -0.34(-4.58%)
Aug 04, 2005 7.751 7.751 7.527 7.527 425,693 -0.24(-3.06%)
Aug 03, 2005 7.796 7.796 7.686 7.764 452,898 -0.03(-0.37%)
Aug 02, 2005 7.569 7.827 7.548 7.793 924,188 +0.25(+3.29%)
Aug 01, 2005 7.503 7.589 7.503 7.545 495,812 +0.03(+0.38%)
Jul 29, 2005 7.464 7.589 7.464 7.516 628,386 +0.05(+0.73%)
Jul 28, 2005 7.167 7.462 7.167 7.462 907,329 +0.33(+4.57%)
Jul 27, 2005 7.138 7.175 7.094 7.135 707,701 -0.04(-0.58%)
Jul 26, 2005 7.167 7.219 7.146 7.177 599,649 +0.01(+0.15%)
Jul 25, 2005 7.177 7.235 7.117 7.167 530,297 -0.04(-0.58%)
Jul 22, 2005 7.235 7.295 7.190 7.208 796,978 -0.01(-0.11%)
Jul 21, 2005 7.321 7.339 7.190 7.216 467,458 -0.12(-1.67%)
Jul 20, 2005 7.331 7.355 7.284 7.339 427,609 +0.03(+0.39%)
Jul 19, 2005 7.295 7.399 7.276 7.310 282,774 +0.04(+0.50%)
Jul 18, 2005 7.282 7.347 7.128 7.274 325,305 -0.01(-0.11%)
Jul 15, 2005 7.190 7.302 7.120 7.282 483,168 +0.08(+1.16%)
Jul 14, 2005 7.438 7.438 7.117 7.198 723,794 -0.20(-2.68%)
Jul 13, 2005 7.490 7.511 7.334 7.396 529,530 -0.09(-1.25%)
Jul 12, 2005 7.569 7.569 7.451 7.490 355,191 -0.08(-1.03%)
Jul 11, 2005 7.412 7.678 7.412 7.569 563,632 +0.17(+2.33%)
Jul 08, 2005 7.219 7.438 7.219 7.396 509,989 +0.18(+2.46%)
Jul 07, 2005 7.133 7.255 7.060 7.219 312,660 +0.03(+0.47%)
Jul 06, 2005 7.282 7.302 7.128 7.185 474,738 -0.10(-1.33%)
Jul 05, 2005 7.086 7.282 7.047 7.282 455,197 +0.20(+2.76%)
Jul 01, 2005 7.067 7.086 6.979 7.086 284,689 +0.06(+0.82%)
Jun 30, 2005 7.047 7.091 6.981 7.028 326,837 -0.01(-0.07%)
Jun 29, 2005 7.086 7.091 6.997 7.034 408,451 -0.03(-0.48%)
Jun 28, 2005 6.981 7.104 6.981 7.067 386,994 +0.11(+1.61%)
Jun 27, 2005 6.934 7.036 6.877 6.955 422,628 +0.02(+0.34%)
Jun 24, 2005 6.994 7.078 6.916 6.932 1,411,954 -0.07(-0.97%)
Jun 23, 2005 7.034 7.258 6.981 7.000 1,053,314 +0.16(+2.33%)
Jun 22, 2005 6.846 6.911 6.791 6.840 421,095 +0.02(+0.31%)
Jun 21, 2005 6.947 6.968 6.812 6.820 384,312 -0.10(-1.43%)
Jun 20, 2005 6.924 6.968 6.874 6.919 415,731 -0.05(-0.71%)
Jun 17, 2005 6.903 6.981 6.890 6.968 649,460 +0.13(+1.91%)
Jun 16, 2005 6.840 6.945 6.812 6.838 378,947 -0.01(-0.08%)
Jun 15, 2005 6.812 6.851 6.744 6.843 426,076 +0.05(+0.81%)
Jun 14, 2005 6.686 6.788 6.684 6.788 314,576 +0.10(+1.48%)
Jun 13, 2005 6.655 6.720 6.639 6.689 183,918 +0.03(+0.51%)
Jun 10, 2005 6.629 6.671 6.619 6.655 206,907 +0.02(+0.28%)
Jun 09, 2005 6.603 6.653 6.538 6.637 237,177 +0.03(+0.43%)
Jun 08, 2005 6.577 6.694 6.577 6.608 327,220 +0.02(+0.32%)
Jun 07, 2005 6.522 6.642 6.472 6.587 396,956 +0.08(+1.24%)
Jun 06, 2005 6.433 6.506 6.402 6.506 508,456 +0.11(+1.71%)
Jun 03, 2005 6.355 6.467 6.355 6.397 225,299 +0.01(+0.08%)
Jun 02, 2005 6.446 6.459 6.373 6.392 598,116 -0.07(-1.01%)
Jun 01, 2005 6.342 6.486 6.342 6.457 1,501,231 +0.14(+2.19%)
May 31, 2005 6.290 6.392 6.290 6.318 384,312 -0.01(-0.21%)
May 27, 2005 6.290 6.368 6.271 6.332 396,956 +0.08(+1.25%)
May 26, 2005 6.311 6.345 6.227 6.253 576,659 -0.04(-0.58%)
May 25, 2005 6.360 6.368 6.264 6.290 775,138 -0.07(-1.11%)
May 24, 2005 6.470 6.470 6.316 6.360 390,825 -0.11(-1.69%)
May 23, 2005 6.472 6.483 6.412 6.470 580,108 -0.00(-0.04%)
May 20, 2005 6.483 6.491 6.389 6.472 572,445 -0.01(-0.20%)
May 19, 2005 6.337 6.486 6.316 6.486 697,739 +0.15(+2.35%)
May 18, 2005 6.295 6.342 6.274 6.337 903,497 +0.06(+1.00%)
May 17, 2005 6.290 6.290 6.198 6.274 374,733 +0.00(+0.00%)
May 16, 2005 6.251 6.282 6.214 6.274 256,718 +0.09(+1.43%)
May 13, 2005 6.243 6.269 6.136 6.185 288,138 -0.03(-0.42%)
May 12, 2005 6.313 6.313 6.183 6.211 406,535 -0.09(-1.45%)
May 11, 2005 6.282 6.303 6.225 6.303 408,834 +0.04(+0.67%)
May 10, 2005 6.264 6.277 6.211 6.261 230,280 -0.03(-0.46%)
May 09, 2005 6.198 6.290 6.178 6.290 326,454 +0.11(+1.73%)
May 06, 2005 6.240 6.277 6.172 6.183 600,415 -0.05(-0.88%)
May 05, 2005 6.191 6.305 6.136 6.238 918,057 +0.05(+0.76%)
May 04, 2005 6.107 6.245 6.073 6.191 370,518 +0.06(+1.02%)
May 03, 2005 6.128 6.151 6.068 6.128 400,021 -0.02(-0.25%)
May 02, 2005 6.071 6.144 6.031 6.144 520,334 +0.10(+1.64%)
Apr 29, 2005 5.987 6.055 5.911 6.044 794,296 +0.07(+1.09%)
Apr 28, 2005 6.050 6.081 5.977 5.979 290,437 -0.07(-1.16%)
Apr 27, 2005 6.125 6.144 5.885 6.050 305,380 -0.08(-1.36%)
Apr 26, 2005 6.068 6.133 6.034 6.133 261,316 +0.05(+0.77%)
Apr 25, 2005 6.050 6.115 5.984 6.086 528,764 +0.06(+0.95%)
Apr 22, 2005 6.107 6.107 6.000 6.029 438,338 -0.10(-1.58%)
Apr 21, 2005 6.094 6.125 6.013 6.125 413,432 +0.07(+1.08%)
Apr 20, 2005 6.107 6.107 5.977 6.060 342,164 -0.05(-0.90%)
Apr 19, 2005 6.055 6.133 6.055 6.115 459,028 +0.07(+1.17%)
Apr 18, 2005 6.003 6.144 5.966 6.044 620,340 +0.07(+1.14%)
Apr 15, 2005 5.943 6.052 5.909 5.977 739,503 +0.03(+0.53%)
Apr 14, 2005 6.099 6.099 5.927 5.945 690,459 -0.15(-2.52%)
Apr 13, 2005 6.097 6.185 6.068 6.099 581,257 +0.00(+0.04%)
Apr 12, 2005 5.810 6.172 5.794 6.097 1,510,044 +0.27(+4.71%)
Apr 11, 2005 5.833 5.870 5.799 5.823 660,955 +0.02(+0.41%)
Apr 08, 2005 5.807 5.810 5.776 5.799 519,185 -0.00(-0.04%)
Apr 07, 2005 5.663 5.802 5.585 5.802 483,551 +0.13(+2.21%)
Apr 06, 2005 5.687 5.723 5.653 5.676 500,793 +0.01(+0.18%)
Apr 05, 2005 5.729 5.742 5.632 5.666 428,375 -0.09(-1.50%)
Apr 04, 2005 5.611 5.768 5.481 5.752 696,589 +0.10(+1.85%)
Apr 01, 2005 5.768 5.870 5.455 5.648 1,200,831 -0.09(-1.64%)
Mar 31, 2005 5.890 5.964 5.721 5.742 1,009,250 -0.15(-2.48%)
Mar 30, 2005 5.896 5.984 5.883 5.888 388,143 +0.01(+0.22%)
Mar 29, 2005 5.917 6.003 5.859 5.875 259,784 -0.04(-0.71%)
Mar 28, 2005 5.898 5.982 5.872 5.917 447,150 -0.02(-0.40%)
Mar 24, 2005 6.055 6.120 5.922 5.940 471,673 +0.05(+0.80%)
Mar 23, 2005 5.964 5.964 5.768 5.893 630,685 -0.07(-1.22%)
Mar 22, 2005 6.055 6.144 5.940 5.966 520,718 -0.07(-1.17%)
Mar 21, 2005 6.039 6.081 6.029 6.037 726,476 -0.04(-0.64%)
Mar 18, 2005 6.131 6.188 6.029 6.076 826,098 +0.00(+0.04%)
Mar 17, 2005 5.945 6.094 5.945 6.073 431,058 +0.15(+2.47%)
Mar 16, 2005 5.917 5.990 5.911 5.927 970,167 +0.03(+0.49%)
Mar 15, 2005 5.872 5.924 5.820 5.898 901,964 +0.03(+0.44%)
Mar 14, 2005 5.857 5.961 5.833 5.872 882,423 -0.02(-0.40%)
Mar 11, 2005 6.016 6.047 5.810 5.896 372,817 -0.12(-1.95%)
Mar 10, 2005 5.984 6.078 5.977 6.013 386,227 +0.03(+0.52%)
Mar 09, 2005 6.107 6.120 5.948 5.982 664,020 -0.18(-2.88%)
Mar 08, 2005 6.261 6.285 6.097 6.159 470,140 -0.14(-2.28%)
Mar 07, 2005 6.285 6.334 6.191 6.303 619,574 -0.03(-0.41%)
Mar 04, 2005 6.264 6.332 6.204 6.329 539,109 +0.13(+2.06%)
Mar 03, 2005 6.269 6.305 6.175 6.201 475,504 -0.04(-0.67%)
Mar 02, 2005 6.298 6.342 6.185 6.243 259,017 -0.02(-0.25%)
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.