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

Hub Group Inc A (NQ: HUBG )

42.92 -0.36 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2005 13.59 13.74 13.58 13.71 1,010,967 +0.12(+0.86%)
Apr 28, 2005 13.53 13.83 13.34 13.59 2,904,524 -0.12(-0.85%)
Apr 27, 2005 13.90 13.94 13.71 13.71 2,447,182 -0.25(-1.79%)
Apr 26, 2005 13.68 14.06 13.68 13.96 2,143,892 +0.05(+0.38%)
Apr 25, 2005 13.83 14.07 13.71 13.91 3,150,045 +0.03(+0.23%)
Apr 22, 2005 14.31 14.80 13.83 13.87 3,387,542 -0.44(-3.05%)
Apr 21, 2005 14.83 14.94 12.99 14.31 12,452,547 -1.05(-6.85%)
Apr 20, 2005 15.17 15.52 15.17 15.36 2,296,339 +0.23(+1.52%)
Apr 19, 2005 14.29 15.17 14.08 15.13 1,599,895 +0.98(+6.92%)
Apr 18, 2005 14.29 14.49 14.05 14.15 2,034,771 -0.17(-1.22%)
Apr 15, 2005 14.23 14.45 14.23 14.33 3,238,304 +0.07(+0.52%)
Apr 14, 2005 14.75 14.87 14.21 14.25 5,046,812 -0.62(-4.16%)
Apr 13, 2005 15.59 15.70 14.77 14.87 1,567,801 -0.72(-4.64%)
Apr 12, 2005 15.08 15.67 14.87 15.59 1,814,926 +0.51(+3.35%)
Apr 11, 2005 15.44 15.44 14.67 15.09 3,390,751 -0.40(-2.59%)
Apr 08, 2005 15.98 16.00 15.25 15.49 4,382,462 -0.49(-3.07%)
Apr 07, 2005 15.95 16.08 15.52 15.98 1,238,835 +0.13(+0.80%)
Apr 06, 2005 15.47 15.96 15.34 15.85 5,661,416 +0.36(+2.35%)
Apr 05, 2005 15.61 15.61 15.33 15.49 1,317,466 -0.06(-0.37%)
Apr 04, 2005 15.45 15.76 15.32 15.55 940,359 +0.20(+1.28%)
Apr 01, 2005 15.50 15.88 15.21 15.35 781,493 -0.27(-1.74%)
Mar 31, 2005 15.64 16.00 15.15 15.62 2,166,358 +0.09(+0.56%)
Mar 30, 2005 15.67 15.67 15.38 15.53 1,577,429 -0.14(-0.87%)
Mar 29, 2005 16.41 16.68 15.35 15.67 3,032,901 -0.74(-4.50%)
Mar 28, 2005 16.23 16.49 16.11 16.41 2,949,456 +0.35(+2.20%)
Mar 24, 2005 15.67 16.25 15.67 16.06 1,656,060 +0.33(+2.08%)
Mar 23, 2005 15.70 15.98 15.61 15.73 2,989,574 -0.07(-0.44%)
Mar 22, 2005 15.40 16.25 15.32 15.80 3,710,088 +0.41(+2.64%)
Mar 21, 2005 15.32 15.40 15.15 15.39 1,651,246 +0.09(+0.62%)
Mar 18, 2005 15.29 15.34 15.04 15.30 1,564,592 +0.09(+0.61%)
Mar 17, 2005 15.07 15.22 15.03 15.21 1,444,238 +0.05(+0.35%)
Mar 16, 2005 14.81 15.18 14.79 15.15 2,423,111 +0.22(+1.49%)
Mar 15, 2005 14.43 14.93 14.28 14.93 2,755,286 +0.60(+4.17%)
Mar 14, 2005 14.16 14.41 14.16 14.33 1,904,790 +0.09(+0.65%)
Mar 11, 2005 14.46 14.59 14.12 14.24 2,896,501 -0.23(-1.58%)
Mar 10, 2005 15.11 15.17 14.35 14.47 5,213,702 -0.64(-4.21%)
Mar 09, 2005 14.85 15.29 14.85 15.11 1,394,492 +0.15(+1.03%)
Mar 08, 2005 15.10 15.10 14.84 14.95 667,559 -0.07(-0.45%)
Mar 07, 2005 15.14 15.14 14.92 15.02 815,192 -0.01(-0.03%)
Mar 04, 2005 14.95 15.13 14.89 15.02 1,879,115 +0.18(+1.19%)
Mar 03, 2005 14.79 14.94 14.55 14.85 1,712,225 +0.22(+1.50%)
Mar 02, 2005 14.42 14.77 14.21 14.63 1,901,581 +0.21(+1.43%)
Mar 01, 2005 14.56 14.56 14.02 14.42 1,437,819 -0.06(-0.41%)
Feb 28, 2005 14.52 14.77 14.16 14.48 2,110,193 +0.03(+0.22%)
Feb 25, 2005 14.46 14.48 14.29 14.45 1,737,900 +0.01(+0.09%)
Feb 24, 2005 14.14 14.46 14.12 14.44 879,380 +0.24(+1.69%)
Feb 23, 2005 13.64 14.44 13.64 14.20 3,952,400 +0.67(+4.96%)
Feb 22, 2005 13.68 13.68 13.49 13.53 3,145,231 -0.18(-1.29%)
Feb 18, 2005 14.16 14.16 13.63 13.70 2,302,758 -0.51(-3.61%)
Feb 17, 2005 14.55 14.55 14.17 14.22 1,944,908 -0.27(-1.84%)
Feb 16, 2005 14.58 14.64 13.92 14.48 3,514,314 -0.05(-0.38%)
Feb 15, 2005 15.10 15.10 14.40 14.54 2,846,755 -0.47(-3.12%)
Feb 14, 2005 15.51 15.70 14.81 15.01 1,532,497 -0.41(-2.65%)
Feb 11, 2005 14.77 15.74 14.20 15.41 2,747,263 +0.41(+2.76%)
Feb 10, 2005 15.12 15.15 14.87 15.00 1,636,803 +0.15(+0.99%)
Feb 09, 2005 15.02 15.16 14.26 14.85 3,178,930 +0.26(+1.76%)
Feb 08, 2005 14.01 14.67 14.00 14.60 1,376,840 +0.29(+2.02%)
Feb 07, 2005 14.30 14.73 13.90 14.31 2,612,467 +0.23(+1.66%)
Feb 04, 2005 14.29 14.38 13.90 14.07 1,242,045 -0.22(-1.55%)
Feb 03, 2005 14.29 14.56 14.24 14.30 2,002,677 -0.24(-1.63%)
Feb 02, 2005 13.70 14.54 13.39 14.53 2,882,058 +0.79(+5.77%)
Feb 01, 2005 13.63 13.90 13.51 13.74 1,229,207 +0.16(+1.21%)
Jan 31, 2005 13.62 13.62 13.45 13.57 1,545,335 +0.22(+1.64%)
Jan 28, 2005 13.80 13.80 13.14 13.36 561,648 -0.30(-2.19%)
Jan 27, 2005 14.07 14.07 13.49 13.65 983,687 -0.33(-2.37%)
Jan 26, 2005 13.62 14.11 13.60 13.99 2,275,478 +0.53(+3.93%)
Jan 25, 2005 12.85 13.54 12.85 13.46 1,877,510 +0.52(+4.03%)
Jan 24, 2005 13.35 13.35 12.81 12.94 1,105,645 -0.41(-3.10%)
Jan 21, 2005 13.52 13.57 13.23 13.35 1,025,409 -0.07(-0.50%)
Jan 20, 2005 13.61 13.70 13.34 13.42 1,993,049 -0.28(-2.07%)
Jan 19, 2005 13.35 14.06 13.26 13.70 7,062,327 +1.14(+9.07%)
Jan 18, 2005 12.25 12.59 12.25 12.56 2,445,577 +0.12(+0.94%)
Jan 14, 2005 12.43 12.46 12.20 12.45 1,676,921 +0.10(+0.81%)
Jan 13, 2005 12.46 12.46 12.29 12.35 877,776 -0.08(-0.62%)
Jan 12, 2005 12.38 12.51 12.38 12.42 1,524,474 +0.03(+0.24%)
Jan 11, 2005 12.47 12.64 12.26 12.39 1,251,673 +0.01(+0.06%)
Jan 10, 2005 12.07 12.48 12.07 12.39 1,863,068 +0.12(+1.00%)
Jan 07, 2005 12.49 12.49 12.09 12.26 604,975 -0.22(-1.78%)
Jan 06, 2005 12.34 12.53 12.34 12.49 1,347,956 +0.13(+1.03%)
Jan 05, 2005 12.47 12.51 12.32 12.36 1,307,838 -0.18(-1.41%)
Jan 04, 2005 12.66 12.74 12.49 12.54 1,376,840 -0.10(-0.81%)
Jan 03, 2005 12.90 13.01 12.11 12.64 4,335,925 -0.38(-2.91%)
Dec 31, 2004 13.05 13.22 12.85 13.02 497,460 +0.10(+0.81%)
Dec 30, 2004 13.19 13.22 12.85 12.91 590,533 -0.15(-1.18%)
Dec 29, 2004 13.47 13.52 12.97 13.07 588,928 -0.46(-3.37%)
Dec 28, 2004 12.89 13.53 12.83 13.52 1,217,974 +0.64(+4.93%)
Dec 27, 2004 13.54 13.54 12.82 12.89 1,163,414 -0.47(-3.54%)
Dec 23, 2004 13.27 13.71 13.02 13.36 893,823 +0.16(+1.25%)
Dec 22, 2004 12.71 13.32 12.51 13.20 1,527,683 +0.61(+4.81%)
Dec 21, 2004 12.96 13.07 12.53 12.59 4,351,972 -0.41(-3.14%)
Dec 20, 2004 13.41 13.67 13.00 13.00 3,742,183 -0.24(-1.84%)
Dec 17, 2004 12.81 13.52 12.81 13.24 5,340,474 +0.17(+1.28%)
Dec 16, 2004 11.45 13.21 11.45 13.08 16,905,616 +2.18(+20.02%)
Dec 15, 2004 10.70 10.93 10.51 10.90 1,121,692 +0.15(+1.41%)
Dec 14, 2004 10.83 10.83 10.36 10.74 749,399 -0.07(-0.69%)
Dec 13, 2004 10.40 10.82 10.23 10.82 1,065,527 +0.29(+2.72%)
Dec 10, 2004 10.84 10.91 10.37 10.53 1,577,429 -0.29(-2.65%)
Dec 09, 2004 10.99 11.05 10.82 10.82 2,110,193 -0.17(-1.56%)
Dec 08, 2004 11.01 11.12 10.82 10.99 596,952 +0.11(+1.03%)
Dec 07, 2004 11.18 11.18 10.86 10.88 975,663 -0.13(-1.22%)
Dec 06, 2004 10.97 11.17 10.97 11.01 949,988 +0.04(+0.36%)
Dec 03, 2004 11.22 11.22 10.97 10.97 1,351,165 -0.09(-0.79%)
Dec 02, 2004 11.05 11.21 10.97 11.06 449,318 +0.07(+0.68%)
Dec 01, 2004 10.97 11.07 10.94 10.99 892,218 +0.14(+1.31%)
Nov 30, 2004 10.78 10.84 10.72 10.84 765,446 -0.02(-0.18%)
Nov 29, 2004 10.94 10.94 10.80 10.86 682,001 +0.02(+0.21%)
Nov 26, 2004 10.86 10.92 10.82 10.84 210,216 +0.02(+0.21%)
Nov 24, 2004 10.88 11.08 10.77 10.82 792,726 -0.19(-1.70%)
Nov 23, 2004 11.04 11.05 10.84 11.01 412,410 +0.02(+0.20%)
Nov 22, 2004 10.63 11.03 10.63 10.98 706,072 +0.25(+2.37%)
Nov 19, 2004 10.73 10.84 10.66 10.73 1,372,026 -0.11(-1.06%)
Nov 18, 2004 11.05 11.16 10.76 10.84 1,376,840 -0.21(-1.87%)
Nov 17, 2004 11.19 11.31 10.97 11.05 1,607,919 -0.06(-0.52%)
Nov 16, 2004 10.94 11.31 10.82 11.11 1,543,730 +0.25(+2.32%)
Nov 15, 2004 10.82 10.99 10.76 10.86 1,256,487 -0.04(-0.39%)
Nov 12, 2004 11.04 11.04 10.82 10.90 569,671 +0.00(+0.02%)
Nov 11, 2004 10.97 11.07 10.69 10.90 563,253 +0.20(+1.86%)
Nov 10, 2004 10.90 10.90 10.54 10.70 1,721,853 -0.05(-0.46%)
Nov 09, 2004 10.57 10.96 10.48 10.75 1,590,267 +0.22(+2.13%)
Nov 08, 2004 10.57 10.57 10.42 10.52 2,708,750 -0.03(-0.24%)
Nov 05, 2004 10.42 10.63 10.19 10.55 1,025,409 +0.17(+1.63%)
Nov 04, 2004 9.973 10.59 9.766 10.38 2,410,274 +0.49(+4.91%)
Nov 03, 2004 9.674 9.906 9.549 9.891 1,412,144 +0.22(+2.24%)
Nov 02, 2004 9.462 9.751 9.385 9.674 1,965,769 +0.06(+0.60%)
Nov 01, 2004 9.831 10.01 9.492 9.617 2,214,499 -0.41(-4.08%)
Oct 29, 2004 9.871 10.06 9.672 10.03 1,657,665 +0.07(+0.70%)
Oct 28, 2004 9.881 10.30 9.881 9.956 1,113,668 -0.11(-1.14%)
Oct 27, 2004 9.846 10.15 9.721 10.07 1,540,521 +0.24(+2.43%)
Oct 26, 2004 9.734 9.831 9.462 9.831 2,098,960 +0.02(+0.18%)
Oct 25, 2004 10.55 10.57 9.552 9.814 3,854,512 -0.76(-7.15%)
Oct 22, 2004 10.45 10.57 10.42 10.57 1,917,628 +0.07(+0.64%)
Oct 21, 2004 10.20 10.73 9.846 10.50 1,916,023 +0.46(+4.59%)
Oct 20, 2004 10.17 10.17 9.849 10.04 734,957 +0.04(+0.40%)
Oct 19, 2004 10.07 10.32 10.00 10.00 1,728,272 -0.02(-0.20%)
Oct 18, 2004 10.02 10.06 9.809 10.02 837,658 +0.06(+0.65%)
Oct 15, 2004 9.485 10.02 9.485 9.956 1,275,744 +0.39(+4.12%)
Oct 14, 2004 9.584 9.883 9.422 9.562 1,468,309 +0.11(+1.19%)
Oct 13, 2004 9.726 9.731 9.402 9.450 556,834 -0.25(-2.57%)
Oct 12, 2004 9.642 9.824 9.642 9.699 1,076,760 -0.03(-0.36%)
Oct 11, 2004 9.622 9.736 9.594 9.734 1,235,626 +0.16(+1.69%)
Oct 08, 2004 9.672 9.706 9.572 9.572 3,682,808 -0.10(-1.06%)
Oct 07, 2004 9.834 9.834 9.669 9.674 2,946,247 -0.13(-1.37%)
Oct 06, 2004 9.320 9.858 9.288 9.809 3,178,930 +0.44(+4.65%)
Oct 05, 2004 9.347 9.422 9.243 9.372 1,664,084 +0.02(+0.27%)
Oct 04, 2004 9.313 9.385 9.073 9.347 1,205,137 +0.06(+0.64%)
Oct 01, 2004 9.270 9.362 9.210 9.288 1,977,002 +0.00(+0.03%)
Sep 30, 2004 9.273 9.420 9.248 9.285 2,081,308 -0.13(-1.35%)
Sep 29, 2004 9.023 9.415 8.964 9.412 5,205,678 +0.41(+4.57%)
Sep 28, 2004 8.959 9.021 8.919 9.001 2,169,567 +0.08(+0.95%)
Sep 27, 2004 8.812 8.964 8.812 8.916 1,967,374 +0.03(+0.36%)
Sep 24, 2004 8.799 8.969 8.752 8.884 1,225,998 +0.13(+1.54%)
Sep 23, 2004 8.749 8.904 8.655 8.749 1,213,160 -0.05(-0.57%)
Sep 22, 2004 8.812 8.836 8.737 8.799 1,887,138 -0.04(-0.42%)
Sep 21, 2004 8.388 8.896 8.388 8.836 2,585,187 +0.41(+4.91%)
Sep 20, 2004 8.343 8.465 7.977 8.423 1,935,279 +0.26(+3.24%)
Sep 17, 2004 7.929 8.161 7.854 8.158 1,657,665 +0.24(+3.09%)
Sep 16, 2004 7.727 7.914 7.700 7.914 2,967,108 +0.26(+3.35%)
Sep 15, 2004 7.478 7.702 7.428 7.657 1,510,031 +0.18(+2.40%)
Sep 14, 2004 7.590 7.590 7.478 7.478 781,493 -0.10(-1.32%)
Sep 13, 2004 7.715 7.715 7.528 7.578 1,052,689 -0.07(-0.88%)
Sep 10, 2004 7.652 7.712 7.590 7.645 856,915 -0.01(-0.10%)
Sep 09, 2004 7.413 7.677 7.408 7.652 1,038,247 +0.19(+2.50%)
Sep 08, 2004 7.353 7.538 7.328 7.466 1,388,073 +0.00(+0.00%)
Sep 07, 2004 7.229 7.500 7.229 7.466 2,419,902 +0.08(+1.05%)
Sep 03, 2004 7.289 7.393 7.179 7.388 1,834,183 +0.10(+1.37%)
Sep 02, 2004 6.725 7.328 6.606 7.289 5,525,015 +0.65(+9.84%)
Sep 01, 2004 6.581 6.778 6.581 6.635 4,302,226 +0.02(+0.38%)
Aug 31, 2004 6.842 6.842 6.546 6.611 3,238,304 -0.17(-2.54%)
Aug 30, 2004 6.917 6.957 6.755 6.783 688,420 -0.16(-2.33%)
Aug 27, 2004 6.902 6.955 6.815 6.945 1,575,825 +0.06(+0.94%)
Aug 26, 2004 6.902 7.039 6.720 6.880 2,530,627 -0.04(-0.54%)
Aug 25, 2004 7.102 7.102 6.830 6.917 1,105,645 -0.11(-1.63%)
Aug 24, 2004 7.124 7.159 6.860 7.032 1,757,157 +0.11(+1.55%)
Aug 23, 2004 7.229 7.229 6.882 6.925 1,760,366 -0.21(-2.93%)
Aug 20, 2004 7.241 7.308 7.077 7.134 1,258,092 -0.08(-1.07%)
Aug 19, 2004 7.388 7.466 7.127 7.211 967,639 +3.62(+100.83%)
Aug 17, 2004 3.537 3.608 3.490 3.591 236,293 +0.10(+2.89%)
Aug 16, 2004 3.460 3.496 3.349 3.490 318,936 +0.06(+1.82%)
Aug 13, 2004 3.586 3.589 3.294 3.427 383,124 -0.17(-4.65%)
Aug 12, 2004 3.631 3.738 3.562 3.594 151,243 -0.09(-2.53%)
Aug 11, 2004 3.670 3.755 3.643 3.688 201,792 -0.10(-2.60%)
Aug 10, 2004 3.583 3.798 3.558 3.786 447,714 +0.20(+5.63%)
Aug 09, 2004 3.521 3.708 3.521 3.584 756,227 +0.06(+1.59%)
Aug 06, 2004 3.806 3.819 3.496 3.528 575,288 -0.29(-7.69%)
Aug 05, 2004 3.926 3.926 3.789 3.822 462,958 -0.06(-1.48%)
Aug 04, 2004 3.960 3.967 3.880 3.880 400,776 -0.08(-1.98%)
Aug 03, 2004 4.051 4.052 3.933 3.958 300,883 -0.13(-3.20%)
Aug 02, 2004 4.044 4.089 3.987 4.089 290,452 +0.02(+0.52%)
Jul 30, 2004 4.110 4.140 4.017 4.068 276,010 -0.04(-1.03%)
Jul 29, 2004 4.007 4.130 3.998 4.110 333,378 +0.10(+2.58%)
Jul 28, 2004 4.006 4.013 3.965 4.007 453,330 +0.03(+0.78%)
Jul 27, 2004 3.938 4.016 3.881 3.976 1,016,182 +0.04(+0.95%)
Jul 26, 2004 4.019 4.019 3.891 3.938 695,641 -0.06(-1.47%)
Jul 23, 2004 4.038 4.200 3.994 3.997 612,999 -0.05(-1.14%)
Jul 22, 2004 4.199 4.199 3.884 4.043 548,810 -0.12(-2.87%)
Jul 21, 2004 4.174 4.244 4.051 4.163 527,548 -0.01(-0.30%)
Jul 20, 2004 4.100 4.199 4.037 4.175 349,826 +0.11(+2.63%)
Jul 19, 2004 4.053 4.163 3.970 4.068 395,962 +0.00(+0.12%)
Jul 16, 2004 3.982 4.063 3.961 4.063 351,431 +0.01(+0.15%)
Jul 15, 2004 4.125 4.125 3.971 4.057 422,841 +0.01(+0.18%)
Jul 14, 2004 3.938 4.103 3.922 4.049 540,787 +0.08(+2.04%)
Jul 13, 2004 4.085 4.165 3.917 3.968 1,235,626 -0.17(-4.07%)
Jul 12, 2004 4.194 4.213 4.088 4.137 489,436 -0.06(-1.51%)
Jul 09, 2004 4.154 4.295 4.154 4.200 1,256,487 +0.05(+1.11%)
Jul 08, 2004 4.422 4.422 4.075 4.154 909,068 -0.24(-5.39%)
Jul 07, 2004 4.418 4.527 4.294 4.391 665,152 -0.05(-1.21%)
Jul 06, 2004 4.405 4.444 4.376 4.444 1,060,312 +0.02(+0.51%)
Jul 02, 2004 4.307 4.422 4.226 4.422 634,261 +0.11(+2.48%)
Jul 01, 2004 4.259 4.325 4.244 4.315 751,405 +0.06(+1.52%)
Jun 30, 2004 4.188 4.297 4.175 4.250 1,423,778 +0.09(+2.16%)
Jun 29, 2004 4.206 4.269 4.150 4.160 6,674,389 -0.22(-5.01%)
Jun 28, 2004 4.661 4.689 4.363 4.380 959,215 -0.31(-6.69%)
Jun 25, 2004 4.848 4.879 4.204 4.694 2,013,509 -0.15(-3.19%)
Jun 24, 2004 4.614 4.907 4.611 4.848 698,048 +0.23(+5.08%)
Jun 23, 2004 4.362 4.692 4.346 4.614 541,589 +0.26(+6.04%)
Jun 22, 2004 4.114 4.351 4.113 4.351 258,759 +0.23(+5.69%)
Jun 21, 2004 4.113 4.188 4.113 4.117 98,689 +0.01(+0.15%)
Jun 18, 2004 4.031 4.235 4.001 4.110 647,901 +0.07(+1.63%)
Jun 17, 2004 4.043 4.109 4.026 4.044 81,037 -0.07(-1.64%)
Jun 16, 2004 4.082 4.112 4.013 4.112 108,317 +0.03(+0.67%)
Jun 15, 2004 4.016 4.113 4.016 4.084 483,819 +0.06(+1.46%)
Jun 14, 2004 4.100 4.100 3.988 4.026 221,449 -0.03(-0.80%)
Jun 10, 2004 3.864 4.087 3.864 4.058 89,462 +0.16(+4.16%)
Jun 09, 2004 4.200 4.213 3.820 3.896 312,116 -0.31(-7.41%)
Jun 08, 2004 4.250 4.251 4.132 4.208 75,020 -0.02(-0.53%)
Jun 07, 2004 4.132 4.256 4.132 4.230 196,576 +0.01(+0.15%)
Jun 04, 2004 4.157 4.235 4.129 4.224 70,607 +0.09(+2.11%)
Jun 03, 2004 4.267 4.267 4.038 4.137 133,190 -0.11(-2.55%)
Jun 02, 2004 4.301 4.301 4.235 4.245 48,542 +0.05(+1.28%)
Jun 01, 2004 4.052 4.286 4.052 4.191 142,016 +0.11(+2.59%)
May 28, 2004 4.329 4.331 4.023 4.085 124,766 -0.20(-4.60%)
May 27, 2004 4.356 4.362 4.267 4.282 104,707 +0.01(+0.20%)
May 26, 2004 4.244 4.451 4.244 4.274 173,308 +0.04(+0.85%)
May 25, 2004 4.021 4.266 4.021 4.238 455,737 +0.17(+4.13%)
May 24, 2004 4.088 4.088 3.963 4.069 253,945 -0.03(-0.64%)
May 21, 2004 3.970 4.095 3.953 4.095 152,046 +0.11(+2.78%)
May 20, 2004 4.080 4.082 3.953 3.985 372,292 -0.09(-2.32%)
May 19, 2004 4.169 4.169 4.051 4.079 195,774 -0.03(-0.85%)
May 18, 2004 4.113 4.138 4.075 4.114 85,450 +0.01(+0.15%)
May 17, 2004 4.149 4.149 4.031 4.108 143,220 -0.06(-1.38%)
May 14, 2004 4.083 4.169 4.083 4.165 106,713 +0.02(+0.51%)
May 13, 2004 4.265 4.265 4.109 4.144 135,999 -0.01(-0.30%)
May 12, 2004 4.175 4.175 4.099 4.157 97,887 -0.01(-0.15%)
May 11, 2004 4.021 4.243 4.019 4.163 177,721 +0.08(+1.95%)
May 10, 2004 4.317 4.317 3.948 4.083 354,239 -0.16(-3.85%)
May 07, 2004 4.312 4.312 4.186 4.246 122,760 -0.06(-1.42%)
May 06, 2004 4.387 4.447 4.271 4.307 165,285 +0.02(+0.47%)
May 05, 2004 4.173 4.387 4.112 4.287 202,995 +0.13(+3.06%)
May 04, 2004 4.377 4.423 4.051 4.160 337,390 -0.22(-5.06%)
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.