Skip to main content

Tetra Tech Inc (NQ: TTEK )

48.88 -1.15 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.408 3.444 3.301 3.305 2,478,652 -0.09(-2.74%)
Sep 28, 2006 3.319 3.406 3.301 3.398 2,359,645 +0.10(+2.93%)
Sep 27, 2006 3.246 3.358 3.246 3.301 1,206,030 +0.04(+1.10%)
Sep 26, 2006 3.241 3.288 3.184 3.265 1,544,872 +0.03(+0.94%)
Sep 25, 2006 3.167 3.245 3.134 3.235 1,035,858 +0.07(+2.16%)
Sep 22, 2006 3.214 3.214 3.112 3.167 1,224,803 -0.06(-2.00%)
Sep 21, 2006 3.222 3.279 3.188 3.231 1,296,608 +0.03(+0.95%)
Sep 20, 2006 3.140 3.237 3.123 3.201 1,507,541 +0.08(+2.49%)
Sep 19, 2006 3.142 3.148 3.055 3.123 1,493,991 -0.02(-0.78%)
Sep 18, 2006 3.138 3.189 3.114 3.148 1,049,260 +0.00(+0.00%)
Sep 15, 2006 3.208 3.229 3.144 3.148 2,780,553 -0.04(-1.13%)
Sep 14, 2006 3.205 3.224 3.167 3.184 431,791 -0.04(-1.24%)
Sep 13, 2006 3.161 3.224 3.155 3.224 1,614,494 +0.05(+1.68%)
Sep 12, 2006 3.047 3.171 3.043 3.171 1,138,326 +0.12(+3.79%)
Sep 11, 2006 3.059 3.081 3.004 3.055 667,944 -0.03(-0.92%)
Sep 08, 2006 3.066 3.102 3.055 3.083 646,946 +0.02(+0.62%)
Sep 07, 2006 3.074 3.087 3.032 3.064 884,907 -0.02(-0.62%)
Sep 06, 2006 3.119 3.134 3.083 3.083 636,880 -0.06(-1.99%)
Sep 05, 2006 3.134 3.218 3.112 3.146 1,518,240 -0.02(-0.72%)
Sep 01, 2006 3.169 3.174 3.114 3.169 696,562 +0.02(+0.60%)
Aug 31, 2006 3.133 3.169 3.131 3.150 1,399,466 +0.04(+1.16%)
Aug 30, 2006 3.150 3.169 3.057 3.114 1,212,923 -0.02(-0.55%)
Aug 29, 2006 3.115 3.134 3.085 3.131 1,333,885 +0.02(+0.61%)
Aug 28, 2006 3.121 3.121 3.093 3.112 904,307 +0.00(+0.00%)
Aug 25, 2006 3.040 3.138 3.040 3.112 1,396,857 +0.06(+1.80%)
Aug 24, 2006 3.095 3.176 3.032 3.057 2,006,889 -0.04(-1.23%)
Aug 23, 2006 3.269 3.294 3.091 3.095 2,037,563 -0.18(-5.50%)
Aug 22, 2006 3.239 3.284 3.220 3.275 986,906 +0.01(+0.41%)
Aug 21, 2006 3.324 3.341 3.224 3.262 1,006,786 -0.08(-2.50%)
Aug 18, 2006 3.375 3.375 3.288 3.345 1,005,136 -0.01(-0.40%)
Aug 17, 2006 3.319 3.429 3.319 3.358 1,519,078 +0.03(+0.91%)
Aug 16, 2006 3.330 3.355 3.279 3.328 1,012,794 +0.01(+0.40%)
Aug 15, 2006 3.189 3.328 3.169 3.315 1,870,701 +0.18(+5.81%)
Aug 14, 2006 3.169 3.224 3.112 3.133 866,618 +0.02(+0.49%)
Aug 11, 2006 3.182 3.182 3.074 3.117 892,480 -0.08(-2.49%)
Aug 10, 2006 3.106 3.208 3.047 3.197 1,395,286 +0.07(+2.12%)
Aug 09, 2006 3.146 3.243 3.123 3.131 1,822,761 +0.03(+0.98%)
Aug 08, 2006 3.199 3.216 3.095 3.100 1,122,282 -0.09(-2.91%)
Aug 07, 2006 3.243 3.243 3.155 3.193 1,718,322 -0.05(-1.52%)
Aug 04, 2006 3.199 3.294 3.188 3.243 3,260,369 +0.08(+2.40%)
Aug 03, 2006 3.119 3.199 3.093 3.167 2,022,790 +0.05(+1.52%)
Aug 02, 2006 3.000 3.133 3.000 3.119 2,348,467 +0.13(+4.18%)
Aug 01, 2006 3.015 3.041 2.960 2.994 2,069,086 -0.05(-1.56%)
Jul 31, 2006 3.036 3.081 3.007 3.041 4,400,867 +0.06(+1.97%)
Jul 28, 2006 2.971 3.005 2.922 2.983 1,441,956 +0.03(+1.16%)
Jul 27, 2006 2.986 3.007 2.926 2.949 1,331,076 -0.01(-0.32%)
Jul 26, 2006 2.960 3.038 2.924 2.958 2,111,581 -0.02(-0.70%)
Jul 25, 2006 2.901 3.004 2.901 2.979 1,911,853 +0.07(+2.35%)
Jul 24, 2006 2.905 2.935 2.880 2.911 2,662,590 +0.01(+0.20%)
Jul 21, 2006 2.971 2.975 2.890 2.905 1,860,951 -0.08(-2.73%)
Jul 20, 2006 3.095 3.157 2.985 2.986 1,279,062 -0.11(-3.49%)
Jul 19, 2006 3.079 3.191 3.066 3.095 2,412,165 +0.02(+0.49%)
Jul 18, 2006 3.051 3.104 3.032 3.079 1,728,041 +0.05(+1.63%)
Jul 17, 2006 3.004 3.038 2.952 3.030 1,597,423 +0.00(+0.13%)
Jul 14, 2006 3.074 3.074 2.981 3.026 1,277,007 -0.06(-1.91%)
Jul 13, 2006 3.184 3.216 3.076 3.085 1,041,961 -0.12(-3.73%)
Jul 12, 2006 3.222 3.284 3.180 3.205 1,612,708 -0.03(-0.94%)
Jul 11, 2006 3.250 3.252 3.157 3.235 1,058,742 -0.04(-1.16%)
Jul 10, 2006 3.256 3.315 3.239 3.273 1,104,242 +0.02(+0.52%)
Jul 07, 2006 3.336 3.345 3.248 3.256 874,598 -0.10(-2.94%)
Jul 06, 2006 3.404 3.425 3.303 3.355 1,117,196 -0.04(-1.06%)
Jul 05, 2006 3.432 3.442 3.364 3.391 1,257,559 -0.08(-2.35%)
Jul 03, 2006 3.353 3.472 3.353 3.472 776,747 +0.11(+3.16%)
Jun 30, 2006 3.358 3.398 3.353 3.366 4,826,424 +0.02(+0.51%)
Jun 29, 2006 3.292 3.358 3.284 3.349 1,853,614 +0.08(+2.56%)
Jun 28, 2006 3.296 3.305 3.237 3.265 1,009,152 -0.01(-0.23%)
Jun 27, 2006 3.330 3.377 3.260 3.273 1,106,250 -0.06(-1.93%)
Jun 26, 2006 3.315 3.381 3.307 3.337 952,369 +0.04(+1.27%)
Jun 23, 2006 3.298 3.324 3.263 3.296 1,172,684 -0.00(-0.11%)
Jun 22, 2006 3.271 3.322 3.271 3.300 935,345 +0.01(+0.23%)
Jun 21, 2006 3.216 3.298 3.216 3.292 1,918,051 +0.06(+2.00%)
Jun 20, 2006 3.233 3.289 3.226 3.227 598,532 -0.02(-0.53%)
Jun 19, 2006 3.282 3.300 3.237 3.245 862,676 -0.05(-1.44%)
Jun 16, 2006 3.303 3.317 3.275 3.292 4,590,682 -0.03(-0.80%)
Jun 15, 2006 3.277 3.333 3.269 3.319 1,963,572 +0.07(+2.16%)
Jun 14, 2006 3.239 3.296 3.182 3.248 1,706,442 +0.01(+0.18%)
Jun 13, 2006 3.239 3.345 3.227 3.243 1,913,218 -0.01(-0.23%)
Jun 12, 2006 3.328 3.328 3.250 3.250 1,379,206 -0.08(-2.45%)
Jun 09, 2006 3.394 3.417 3.311 3.332 933,643 -0.05(-1.51%)
Jun 08, 2006 3.326 3.396 3.260 3.383 3,195,248 +0.03(+0.96%)
Jun 07, 2006 3.383 3.415 3.343 3.351 3,222,696 -0.02(-0.73%)
Jun 06, 2006 3.394 3.398 3.328 3.375 1,530,394 -0.01(-0.34%)
Jun 05, 2006 3.419 3.442 3.356 3.387 1,994,372 -0.04(-1.11%)
Jun 02, 2006 3.421 3.434 3.349 3.425 1,369,160 +0.02(+0.56%)
Jun 01, 2006 3.362 3.406 3.343 3.406 772,815 +0.07(+1.99%)
May 31, 2006 3.273 3.370 3.273 3.339 1,868,456 +0.08(+2.33%)
May 30, 2006 3.320 3.351 3.256 3.263 1,262,307 -0.09(-2.55%)
May 26, 2006 3.368 3.374 3.307 3.349 1,058,009 -0.01(-0.17%)
May 25, 2006 3.292 3.368 3.260 3.355 1,578,107 +0.10(+3.09%)
May 24, 2006 3.341 3.387 3.203 3.254 3,968,416 -0.08(-2.45%)
May 23, 2006 3.383 3.440 3.320 3.336 1,678,451 -0.02(-0.68%)
May 22, 2006 3.427 3.444 3.273 3.358 2,967,549 -0.12(-3.33%)
May 19, 2006 3.362 3.476 3.339 3.474 2,383,452 +0.14(+4.15%)
May 18, 2006 3.362 3.427 3.332 3.336 1,881,901 -0.02(-0.62%)
May 17, 2006 3.413 3.478 3.328 3.356 2,129,754 -0.09(-2.64%)
May 16, 2006 3.455 3.468 3.398 3.448 930,017 +0.00(+0.06%)
May 15, 2006 3.457 3.470 3.356 3.446 2,289,248 -0.05(-1.30%)
May 12, 2006 3.586 3.594 3.417 3.491 1,822,361 -0.11(-2.95%)
May 11, 2006 3.709 3.717 3.596 3.597 1,683,258 -0.12(-3.31%)
May 10, 2006 3.833 3.848 3.671 3.721 1,194,387 -0.12(-3.21%)
May 09, 2006 3.833 3.865 3.766 3.844 1,765,471 -0.01(-0.20%)
May 08, 2006 3.732 3.861 3.711 3.852 2,583,992 +0.10(+2.78%)
May 05, 2006 3.664 3.785 3.643 3.747 2,165,224 +0.12(+3.29%)
May 04, 2006 3.671 3.681 3.527 3.628 4,235,480 -0.06(-1.54%)
May 03, 2006 3.770 3.772 3.654 3.685 1,086,965 -0.08(-2.02%)
May 02, 2006 3.749 3.776 3.649 3.761 1,910,066 +0.04(+1.07%)
May 01, 2006 3.675 3.776 3.675 3.721 1,565,305 +0.03(+0.93%)
Apr 28, 2006 3.713 3.736 3.637 3.687 1,078,859 -0.05(-1.32%)
Apr 27, 2006 3.740 3.791 3.643 3.736 1,932,898 -0.03(-0.76%)
Apr 26, 2006 3.768 3.793 3.732 3.764 1,481,674 +0.01(+0.20%)
Apr 25, 2006 3.707 3.774 3.696 3.757 1,318,058 +0.05(+1.43%)
Apr 24, 2006 3.711 3.723 3.647 3.704 1,290,689 -0.00(-0.05%)
Apr 21, 2006 3.717 3.755 3.632 3.706 1,253,564 +0.02(+0.41%)
Apr 20, 2006 3.692 3.738 3.626 3.690 960,169 -0.02(-0.56%)
Apr 19, 2006 3.662 3.715 3.652 3.711 1,431,700 +0.07(+1.82%)
Apr 18, 2006 3.582 3.654 3.567 3.645 1,327,108 +0.09(+2.40%)
Apr 17, 2006 3.605 3.607 3.520 3.559 868,737 -0.04(-1.11%)
Apr 13, 2006 3.561 3.613 3.516 3.599 1,926,916 +0.03(+0.90%)
Apr 12, 2006 3.554 3.594 3.518 3.567 970,942 +0.01(+0.37%)
Apr 11, 2006 3.537 3.594 3.518 3.554 1,379,211 +0.00(+0.00%)
Apr 10, 2006 3.586 3.615 3.533 3.554 910,753 -0.03(-0.95%)
Apr 07, 2006 3.664 3.690 3.567 3.588 2,352,846 -0.06(-1.72%)
Apr 06, 2006 3.624 3.683 3.613 3.651 1,881,980 -0.00(-0.05%)
Apr 05, 2006 3.565 3.652 3.520 3.652 1,703,475 +0.10(+2.78%)
Apr 04, 2006 3.590 3.596 3.535 3.554 1,283,832 +0.03(+0.97%)
Apr 03, 2006 3.624 3.630 3.510 3.520 1,323,903 -0.10(-2.83%)
Mar 31, 2006 3.501 3.637 3.493 3.622 3,248,685 +0.12(+3.52%)
Mar 30, 2006 3.497 3.541 3.446 3.499 2,209,654 -0.00(-0.05%)
Mar 29, 2006 3.478 3.503 3.429 3.501 1,489,659 +0.04(+1.15%)
Mar 28, 2006 3.451 3.510 3.408 3.461 1,468,630 -0.01(-0.22%)
Mar 27, 2006 3.470 3.474 3.438 3.468 1,103,214 -0.00(-0.11%)
Mar 24, 2006 3.387 3.491 3.362 3.472 2,691,341 +0.09(+2.81%)
Mar 23, 2006 3.334 3.385 3.324 3.377 1,678,636 +0.06(+1.71%)
Mar 22, 2006 3.258 3.336 3.237 3.320 2,273,142 +0.06(+1.74%)
Mar 21, 2006 3.339 3.358 3.254 3.263 2,049,912 -0.09(-2.72%)
Mar 20, 2006 3.404 3.404 3.284 3.355 2,505,204 -0.05(-1.56%)
Mar 17, 2006 3.413 3.415 3.353 3.408 2,986,738 +0.01(+0.39%)
Mar 16, 2006 3.440 3.448 3.379 3.394 1,148,392 -0.04(-1.05%)
Mar 15, 2006 3.421 3.457 3.379 3.430 2,108,677 +0.02(+0.67%)
Mar 14, 2006 3.404 3.423 3.349 3.408 1,659,056 -0.02(-0.44%)
Mar 13, 2006 3.396 3.444 3.387 3.423 1,520,280 +0.02(+0.56%)
Mar 10, 2006 3.391 3.436 3.328 3.404 1,357,861 +0.03(+0.96%)
Mar 09, 2006 3.425 3.444 3.322 3.372 2,164,718 -0.06(-1.61%)
Mar 08, 2006 3.387 3.448 3.372 3.427 2,529,148 +0.04(+1.06%)
Mar 07, 2006 3.404 3.429 3.374 3.391 2,359,108 -0.04(-1.22%)
Mar 06, 2006 3.463 3.484 3.421 3.432 2,075,458 +0.00(+0.11%)
Mar 03, 2006 3.434 3.470 3.368 3.429 1,708,356 -0.03(-0.82%)
Mar 02, 2006 3.406 3.466 3.393 3.457 2,154,688 +0.05(+1.56%)
Mar 01, 2006 3.381 3.425 3.358 3.404 1,002,448 +0.02(+0.73%)
Feb 28, 2006 3.402 3.415 3.364 3.379 1,485,811 -0.02(-0.67%)
Feb 27, 2006 3.453 3.463 3.393 3.402 4,259,034 -0.01(-0.39%)
Feb 24, 2006 3.288 3.415 3.279 3.415 2,837,859 +0.12(+3.51%)
Feb 23, 2006 3.282 3.345 3.282 3.300 1,665,770 -0.00(-0.12%)
Feb 22, 2006 3.315 3.343 3.274 3.303 1,332,241 -0.01(-0.34%)
Feb 21, 2006 3.319 3.336 3.309 3.315 3,063,771 -0.01(-0.23%)
Feb 17, 2006 3.368 3.368 3.303 3.322 2,768,843 -0.03(-0.91%)
Feb 16, 2006 3.368 3.415 3.305 3.353 2,236,248 -0.00(-0.06%)
Feb 15, 2006 3.313 3.358 3.294 3.355 2,857,850 +0.03(+0.86%)
Feb 14, 2006 3.330 3.383 3.300 3.326 2,117,131 +0.01(+0.17%)
Feb 13, 2006 3.322 3.360 3.279 3.320 1,266,113 -0.02(-0.46%)
Feb 10, 2006 3.358 3.374 3.324 3.336 2,012,682 -0.04(-1.18%)
Feb 09, 2006 3.476 3.489 3.355 3.375 3,916,139 -0.08(-2.20%)
Feb 08, 2006 3.434 3.472 3.406 3.451 4,147,179 +0.02(+0.72%)
Feb 07, 2006 3.430 3.510 3.413 3.427 2,293,312 +0.01(+0.22%)
Feb 06, 2006 3.415 3.444 3.398 3.419 2,420,988 +0.00(+0.11%)
Feb 03, 2006 3.453 3.463 3.396 3.415 3,010,271 -0.03(-0.94%)
Feb 02, 2006 3.320 3.476 3.320 3.448 10,966,179 +0.15(+4.55%)
Feb 01, 2006 3.150 3.319 3.121 3.298 8,497,308 +0.14(+4.32%)
Jan 31, 2006 3.125 3.233 3.112 3.161 2,918,349 +0.03(+0.91%)
Jan 30, 2006 3.193 3.216 3.121 3.133 1,821,797 -0.07(-2.08%)
Jan 27, 2006 3.129 3.229 3.127 3.199 2,233,281 +0.07(+2.24%)
Jan 26, 2006 3.252 3.262 3.123 3.129 2,544,865 -0.05(-1.55%)
Jan 25, 2006 3.205 3.239 3.157 3.178 2,931,757 -0.02(-0.59%)
Jan 24, 2006 3.152 3.220 3.112 3.197 1,852,650 +0.06(+2.00%)
Jan 23, 2006 3.140 3.178 3.117 3.134 2,532,305 +0.02(+0.49%)
Jan 20, 2006 3.233 3.233 3.085 3.119 2,296,706 -0.09(-2.78%)
Jan 19, 2006 3.227 3.246 3.189 3.208 2,125,174 -0.01(-0.29%)
Jan 18, 2006 3.212 3.226 3.169 3.218 2,059,520 +0.00(+0.12%)
Jan 17, 2006 3.134 3.235 3.097 3.214 4,150,268 +0.05(+1.56%)
Jan 13, 2006 3.191 3.226 3.123 3.165 1,069,921 -0.02(-0.60%)
Jan 12, 2006 3.235 3.248 3.167 3.184 1,187,957 -0.04(-1.24%)
Jan 11, 2006 3.258 3.269 3.161 3.224 4,229,024 -0.03(-0.82%)
Jan 10, 2006 3.114 3.269 3.102 3.250 4,254,828 +0.12(+3.69%)
Jan 09, 2006 3.093 3.188 3.066 3.134 3,652,633 +0.11(+3.77%)
Jan 06, 2006 2.992 3.026 2.931 3.021 1,675,421 +0.05(+1.60%)
Jan 05, 2006 2.958 3.030 2.927 2.973 2,583,502 +0.00(+0.06%)
Jan 04, 2006 2.931 2.988 2.912 2.971 1,348,980 +0.04(+1.23%)
Jan 03, 2006 2.996 2.996 2.899 2.935 2,044,578 -0.04(-1.28%)
Dec 30, 2005 2.996 3.034 2.950 2.973 902,816 -0.05(-1.51%)
Dec 29, 2005 3.036 3.055 3.013 3.019 1,123,795 -0.02(-0.81%)
Dec 28, 2005 2.994 3.070 2.986 3.043 953,423 +0.05(+1.58%)
Dec 27, 2005 3.066 3.123 2.988 2.996 1,350,287 -0.08(-2.59%)
Dec 23, 2005 3.030 3.089 3.015 3.076 743,380 +0.05(+1.76%)
Dec 22, 2005 2.981 3.034 2.969 3.023 802,446 +0.03(+1.14%)
Dec 21, 2005 2.985 3.038 2.949 2.988 1,498,645 +0.03(+0.96%)
Dec 20, 2005 2.947 3.024 2.905 2.960 944,231 +0.01(+0.26%)
Dec 19, 2005 3.036 3.070 2.945 2.952 1,574,555 -0.09(-3.05%)
Dec 16, 2005 3.138 3.140 3.045 3.045 3,479,240 -0.05(-1.59%)
Dec 15, 2005 3.125 3.146 3.041 3.095 1,556,962 -0.03(-0.97%)
Dec 14, 2005 3.060 3.146 3.049 3.125 1,112,680 +0.06(+2.11%)
Dec 13, 2005 3.078 3.193 3.043 3.060 2,033,257 +0.00(+0.06%)
Dec 12, 2005 3.085 3.104 3.053 3.059 1,017,385 -0.02(-0.68%)
Dec 09, 2005 3.093 3.119 3.038 3.079 1,342,529 -0.01(-0.43%)
Dec 08, 2005 3.045 3.110 3.038 3.093 2,004,070 +0.06(+2.13%)
Dec 07, 2005 3.053 3.066 2.960 3.028 1,973,743 -0.02(-0.81%)
Dec 06, 2005 2.926 3.098 2.926 3.053 2,669,758 +0.14(+4.75%)
Dec 05, 2005 2.911 2.945 2.842 2.914 4,050,967 +0.00(+0.00%)
Dec 02, 2005 3.023 3.049 2.880 2.914 2,147,294 -0.11(-3.58%)
Dec 01, 2005 2.973 3.062 2.943 3.023 1,467,728 +0.06(+2.12%)
Nov 30, 2005 3.002 3.036 2.933 2.960 2,699,963 -0.03(-1.08%)
Nov 29, 2005 3.049 3.076 2.983 2.992 1,332,984 -0.00(-0.13%)
Nov 28, 2005 3.070 3.070 2.969 2.996 1,943,544 -0.02(-0.63%)
Nov 25, 2005 3.017 3.064 3.009 3.015 435,375 -0.02(-0.63%)
Nov 23, 2005 3.081 3.095 2.985 3.034 1,601,208 -0.05(-1.66%)
Nov 22, 2005 3.098 3.117 3.070 3.085 1,660,147 -0.01(-0.43%)
Nov 21, 2005 3.112 3.165 3.083 3.098 1,802,064 -0.04(-1.15%)
Nov 18, 2005 3.214 3.214 3.102 3.134 2,097,425 -0.05(-1.49%)
Nov 17, 2005 2.818 3.235 2.801 3.182 6,029,755 +0.36(+12.85%)
Nov 16, 2005 2.882 2.903 2.814 2.820 2,204,747 -0.08(-2.81%)
Nov 15, 2005 2.928 2.988 2.829 2.901 2,763,092 -0.03(-0.91%)
Nov 14, 2005 2.935 2.990 2.922 2.928 1,856,302 -0.02(-0.71%)
Nov 11, 2005 2.949 2.994 2.931 2.949 1,291,274 -0.00(-0.13%)
Nov 10, 2005 2.973 2.977 2.899 2.952 1,833,813 +0.00(+0.06%)
Nov 09, 2005 3.017 3.026 2.941 2.950 1,213,962 -0.06(-1.95%)
Nov 08, 2005 3.049 3.074 2.958 3.009 855,087 -0.06(-2.10%)
Nov 07, 2005 3.066 3.106 3.064 3.074 968,876 +0.03(+0.87%)
Nov 04, 2005 3.017 3.055 2.985 3.047 1,129,872 +0.03(+0.94%)
Nov 03, 2005 3.059 3.106 2.994 3.019 1,427,378 -0.02(-0.56%)
Nov 02, 2005 2.979 3.057 2.969 3.036 1,146,147 +0.06(+2.11%)
Nov 01, 2005 2.914 3.004 2.911 2.973 1,333,311 +0.04(+1.49%)
Oct 31, 2005 2.950 2.971 2.924 2.930 1,954,491 -0.02(-0.58%)
Oct 28, 2005 2.897 2.981 2.893 2.947 2,154,968 +0.07(+2.31%)
Oct 27, 2005 2.954 2.977 2.867 2.880 1,082,443 -0.09(-3.13%)
Oct 26, 2005 2.971 3.034 2.935 2.973 1,536,724 -0.01(-0.38%)
Oct 25, 2005 3.034 3.062 2.931 2.985 1,230,221 -0.07(-2.18%)
Oct 24, 2005 3.002 3.066 2.998 3.051 1,190,577 +0.06(+1.90%)
Oct 21, 2005 2.966 3.070 2.958 2.994 1,427,952 +0.03(+0.96%)
Oct 20, 2005 3.036 3.055 2.928 2.966 1,739,330 -0.08(-2.74%)
Oct 19, 2005 2.912 3.064 2.861 3.049 2,209,216 +0.12(+4.15%)
Oct 18, 2005 2.962 3.015 2.911 2.928 1,466,226 -0.04(-1.34%)
Oct 17, 2005 2.990 3.017 2.911 2.967 1,614,663 -0.05(-1.64%)
Oct 14, 2005 3.004 3.043 2.975 3.017 1,576,347 +0.04(+1.34%)
Oct 13, 2005 2.962 3.066 2.949 2.977 2,379,731 +0.00(+0.00%)
Oct 12, 2005 3.005 3.115 2.918 2.977 1,657,364 -0.04(-1.32%)
Oct 11, 2005 3.074 3.110 3.009 3.017 1,502,092 -0.05(-1.55%)
Oct 10, 2005 3.089 3.121 3.015 3.064 1,204,644 -0.02(-0.74%)
Oct 07, 2005 3.087 3.150 3.062 3.087 1,078,559 +0.01(+0.37%)
Oct 06, 2005 3.059 3.127 3.009 3.076 1,492,947 +0.02(+0.62%)
Oct 05, 2005 3.188 3.188 3.053 3.057 1,156,119 -0.14(-4.45%)
Oct 04, 2005 3.207 3.271 3.188 3.199 1,658,155 +0.01(+0.18%)
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.