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

Oceaneering International (NY: OII )

23.68 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 5.507 5.602 5.398 5.489 1,131,736 -0.07(-1.31%)
Dec 29, 2005 5.597 5.668 5.549 5.562 725,925 -0.03(-0.61%)
Dec 28, 2005 5.575 5.644 5.532 5.596 1,017,021 +0.03(+0.57%)
Dec 27, 2005 5.792 5.792 5.564 5.564 926,790 -0.23(-3.92%)
Dec 23, 2005 5.833 5.833 5.733 5.792 438,910 -0.04(-0.76%)
Dec 22, 2005 5.867 5.902 5.786 5.836 473,370 -0.02(-0.41%)
Dec 21, 2005 5.723 5.875 5.723 5.860 1,149,873 +0.16(+2.79%)
Dec 20, 2005 5.574 5.763 5.568 5.701 554,986 +0.13(+2.27%)
Dec 19, 2005 5.694 5.757 5.548 5.574 795,299 -0.12(-2.11%)
Dec 16, 2005 5.856 5.856 5.694 5.694 1,261,415 -0.15(-2.57%)
Dec 15, 2005 5.944 5.972 5.763 5.844 903,666 -0.12(-2.07%)
Dec 14, 2005 6.004 6.036 5.907 5.968 679,676 -0.04(-0.61%)
Dec 13, 2005 6.059 6.095 5.978 6.004 759,025 -0.05(-0.78%)
Dec 12, 2005 6.062 6.082 5.960 6.052 1,091,382 +0.06(+0.92%)
Dec 09, 2005 5.945 5.997 5.878 5.997 981,201 +0.06(+0.98%)
Dec 08, 2005 5.803 5.962 5.803 5.938 1,366,608 +0.14(+2.34%)
Dec 07, 2005 5.805 5.911 5.758 5.803 696,000 +0.00(+0.02%)
Dec 06, 2005 5.826 5.892 5.756 5.801 924,070 -0.02(-0.42%)
Dec 05, 2005 5.810 5.861 5.746 5.826 798,019 +0.06(+0.99%)
Dec 02, 2005 5.781 5.875 5.660 5.768 1,099,544 -0.01(-0.17%)
Dec 01, 2005 5.646 5.784 5.613 5.778 1,006,139 +0.15(+2.75%)
Nov 30, 2005 5.519 5.640 5.464 5.624 1,142,618 +0.15(+2.82%)
Nov 29, 2005 5.522 5.582 5.425 5.470 816,156 -0.04(-0.66%)
Nov 28, 2005 5.717 5.720 5.492 5.506 1,126,295 -0.21(-3.68%)
Nov 25, 2005 5.701 5.776 5.701 5.717 444,805 +0.01(+0.17%)
Nov 23, 2005 5.664 5.788 5.580 5.707 746,783 +0.02(+0.37%)
Nov 22, 2005 5.649 5.722 5.602 5.686 838,827 +0.05(+0.90%)
Nov 21, 2005 5.481 5.646 5.442 5.635 974,400 +0.17(+3.11%)
Nov 18, 2005 5.472 5.514 5.354 5.465 595,794 -0.01(-0.12%)
Nov 17, 2005 5.444 5.496 5.365 5.472 723,205 +0.06(+1.02%)
Nov 16, 2005 5.290 5.464 5.249 5.417 1,070,978 +0.12(+2.33%)
Nov 15, 2005 5.296 5.387 5.259 5.293 1,093,196 -0.01(-0.10%)
Nov 14, 2005 5.332 5.358 5.210 5.299 1,214,259 +0.01(+0.17%)
Nov 11, 2005 5.304 5.345 5.220 5.290 763,559 -0.03(-0.56%)
Nov 10, 2005 5.492 5.492 5.242 5.320 1,258,694 -0.19(-3.52%)
Nov 09, 2005 5.514 5.781 5.452 5.514 1,426,459 +0.00(+0.00%)
Nov 08, 2005 5.535 5.636 5.468 5.514 1,292,247 -0.02(-0.38%)
Nov 07, 2005 5.578 5.589 5.450 5.535 1,385,198 -0.04(-0.77%)
Nov 04, 2005 5.773 5.792 5.551 5.578 1,481,777 -0.22(-3.79%)
Nov 03, 2005 5.651 5.892 5.651 5.797 1,963,762 +0.18(+3.28%)
Nov 02, 2005 5.530 5.691 5.530 5.613 1,973,738 +0.10(+1.74%)
Nov 01, 2005 5.361 5.563 5.361 5.517 2,848,839 +0.21(+3.97%)
Oct 31, 2005 5.270 5.378 5.205 5.306 1,042,413 +0.06(+1.22%)
Oct 28, 2005 5.087 5.249 4.987 5.242 1,006,139 +0.16(+3.17%)
Oct 27, 2005 5.260 5.277 5.071 5.081 873,740 -0.16(-3.03%)
Oct 26, 2005 5.260 5.418 5.199 5.240 1,037,425 -0.03(-0.50%)
Oct 25, 2005 5.171 5.272 5.155 5.267 1,119,041 +0.10(+2.03%)
Oct 24, 2005 4.988 5.163 4.976 5.162 945,834 +0.17(+3.49%)
Oct 21, 2005 4.936 5.099 4.931 4.988 1,370,689 +0.05(+1.05%)
Oct 20, 2005 5.221 5.230 4.820 4.936 2,888,740 -0.31(-5.87%)
Oct 19, 2005 5.089 5.250 4.902 5.243 1,588,331 +0.15(+2.90%)
Oct 18, 2005 5.304 5.352 5.078 5.096 1,499,914 -0.22(-4.15%)
Oct 17, 2005 5.387 5.414 5.258 5.316 1,382,024 -0.01(-0.19%)
Oct 14, 2005 5.196 5.338 5.056 5.326 2,644,346 +0.12(+2.35%)
Oct 13, 2005 5.425 5.425 5.028 5.204 3,182,556 -0.27(-4.86%)
Oct 12, 2005 5.620 5.651 5.387 5.470 1,710,301 -0.15(-2.65%)
Oct 11, 2005 5.670 5.730 5.618 5.618 1,576,542 -0.01(-0.20%)
Oct 10, 2005 5.685 5.696 5.591 5.629 2,172,336 -0.05(-0.95%)
Oct 07, 2005 5.503 5.757 5.503 5.683 2,192,740 +0.20(+3.72%)
Oct 06, 2005 5.507 5.602 5.388 5.479 2,868,336 -0.03(-0.48%)
Oct 05, 2005 5.850 5.850 5.459 5.506 1,989,154 -0.35(-5.93%)
Oct 04, 2005 5.970 5.970 5.839 5.853 1,810,960 -0.12(-1.98%)
Oct 03, 2005 5.894 5.971 5.894 5.971 2,150,118 +0.08(+1.39%)
Sep 30, 2005 5.827 5.972 5.850 5.890 1,584,703 +0.06(+1.10%)
Sep 29, 2005 5.762 5.844 5.751 5.826 1,484,044 +0.13(+2.25%)
Sep 28, 2005 5.756 5.767 5.625 5.698 1,062,363 -0.06(-1.05%)
Sep 27, 2005 5.639 5.806 5.547 5.758 1,673,120 +0.12(+2.13%)
Sep 26, 2005 5.586 5.657 5.503 5.638 1,799,624 +0.05(+0.89%)
Sep 23, 2005 5.589 5.612 5.436 5.589 1,973,284 -0.01(-0.14%)
Sep 22, 2005 5.811 5.830 5.514 5.596 2,034,949 -0.14(-2.44%)
Sep 21, 2005 5.475 5.745 5.475 5.736 3,079,630 +0.28(+5.20%)
Sep 20, 2005 5.547 5.613 5.380 5.453 1,604,654 -0.10(-1.77%)
Sep 19, 2005 5.508 5.561 5.459 5.551 1,556,138 +0.08(+1.43%)
Sep 16, 2005 5.481 5.514 5.427 5.473 1,303,129 +0.04(+0.71%)
Sep 15, 2005 5.387 5.451 5.376 5.434 971,226 +0.06(+1.02%)
Sep 14, 2005 5.304 5.379 5.270 5.379 1,134,003 +0.07(+1.39%)
Sep 13, 2005 5.361 5.370 5.283 5.305 1,398,347 -0.08(-1.56%)
Sep 12, 2005 5.481 5.481 5.363 5.389 1,154,407 -0.09(-1.67%)
Sep 09, 2005 5.453 5.486 5.384 5.481 1,215,166 +0.07(+1.22%)
Sep 08, 2005 5.464 5.464 5.329 5.414 1,275,017 -0.04(-0.71%)
Sep 07, 2005 5.403 5.453 5.365 5.453 1,370,689 +0.05(+0.98%)
Sep 06, 2005 5.414 5.447 5.250 5.400 1,612,815 +0.01(+0.18%)
Sep 02, 2005 5.431 5.464 5.293 5.390 2,080,745 -0.09(-1.67%)
Sep 01, 2005 5.700 5.731 5.333 5.482 3,939,768 -0.00(-0.02%)
Aug 31, 2005 5.089 5.718 5.087 5.483 9,598,452 +0.41(+8.18%)
Aug 30, 2005 4.872 5.073 4.872 5.068 1,722,543 +0.22(+4.45%)
Aug 29, 2005 4.852 4.940 4.731 4.852 1,825,923 +0.20(+4.27%)
Aug 26, 2005 4.742 4.747 4.614 4.654 526,420 -0.07(-1.45%)
Aug 25, 2005 4.731 4.753 4.673 4.722 508,284 -0.02(-0.37%)
Aug 24, 2005 4.662 4.791 4.649 4.740 585,818 +0.08(+1.82%)
Aug 23, 2005 4.729 4.741 4.570 4.655 577,203 -0.05(-1.10%)
Aug 22, 2005 4.724 4.742 4.631 4.706 769,454 +0.00(+0.09%)
Aug 19, 2005 4.701 4.740 4.655 4.702 717,310 +0.04(+0.76%)
Aug 18, 2005 4.676 4.702 4.618 4.667 1,185,240 -0.04(-0.75%)
Aug 17, 2005 4.785 4.791 4.647 4.702 1,617,803 -0.09(-1.89%)
Aug 16, 2005 4.810 4.826 4.753 4.792 995,710 -0.02(-0.37%)
Aug 15, 2005 4.852 4.858 4.797 4.810 737,714 -0.04(-0.89%)
Aug 12, 2005 4.953 4.953 4.789 4.853 749,957 -0.10(-2.11%)
Aug 11, 2005 4.899 4.961 4.880 4.958 530,048 +0.05(+1.06%)
Aug 10, 2005 4.874 4.956 4.874 4.906 769,907 +0.05(+1.00%)
Aug 09, 2005 4.870 4.878 4.835 4.858 948,555 +0.00(+0.09%)
Aug 08, 2005 4.913 4.946 4.841 4.853 1,237,383 -0.03(-0.65%)
Aug 05, 2005 4.860 4.885 4.846 4.885 1,238,290 +0.03(+0.68%)
Aug 04, 2005 4.855 4.897 4.852 4.852 886,889 -0.00(-0.07%)
Aug 03, 2005 4.907 4.907 4.844 4.855 1,307,210 -0.04(-0.90%)
Aug 02, 2005 4.859 4.910 4.852 4.899 1,067,804 +0.05(+0.95%)
Aug 01, 2005 4.775 4.896 4.774 4.853 1,616,896 +0.12(+2.59%)
Jul 29, 2005 4.764 4.866 4.668 4.731 1,140,351 -0.01(-0.28%)
Jul 28, 2005 4.687 4.744 4.631 4.744 795,752 +0.07(+1.46%)
Jul 27, 2005 4.554 4.676 4.533 4.676 902,306 +0.11(+2.44%)
Jul 26, 2005 4.631 4.631 4.509 4.564 847,895 -0.08(-1.66%)
Jul 25, 2005 4.620 4.687 4.565 4.641 638,869 +0.01(+0.19%)
Jul 22, 2005 4.463 4.633 4.461 4.633 943,567 +0.20(+4.45%)
Jul 21, 2005 4.510 4.549 4.411 4.435 660,633 -0.09(-1.90%)
Jul 20, 2005 4.487 4.554 4.427 4.521 716,857 +0.04(+0.79%)
Jul 19, 2005 4.372 4.504 4.362 4.486 452,059 +0.13(+3.04%)
Jul 18, 2005 4.394 4.400 4.315 4.354 531,408 -0.06(-1.25%)
Jul 15, 2005 4.445 4.461 4.381 4.409 548,185 -0.04(-0.79%)
Jul 14, 2005 4.582 4.624 4.412 4.444 1,041,506 -0.12(-2.61%)
Jul 13, 2005 4.640 4.706 4.533 4.563 1,365,248 -0.03(-0.58%)
Jul 12, 2005 4.450 4.638 4.444 4.590 1,044,226 +0.14(+3.15%)
Jul 11, 2005 4.444 4.450 4.389 4.450 1,004,779 -0.00(-0.07%)
Jul 08, 2005 4.517 4.538 4.426 4.453 996,617 -0.05(-1.17%)
Jul 07, 2005 4.444 4.509 4.397 4.506 842,454 +0.03(+0.76%)
Jul 06, 2005 4.554 4.586 4.465 4.472 1,332,148 -0.08(-1.70%)
Jul 05, 2005 4.380 4.553 4.380 4.549 1,236,023 +0.17(+3.85%)
Jul 01, 2005 4.312 4.389 4.312 4.380 812,982 +0.12(+2.77%)
Jun 30, 2005 4.284 4.328 4.257 4.262 864,218 -0.02(-0.41%)
Jun 29, 2005 4.220 4.289 4.206 4.280 629,347 +0.06(+1.38%)
Jun 28, 2005 4.270 4.279 4.200 4.221 806,181 -0.04(-0.96%)
Jun 27, 2005 4.261 4.316 4.248 4.262 652,925 +0.00(+0.00%)
Jun 24, 2005 4.301 4.317 4.216 4.262 1,243,731 -0.04(-0.97%)
Jun 23, 2005 4.328 4.361 4.301 4.304 1,559,312 -0.02(-0.56%)
Jun 22, 2005 4.290 4.382 4.290 4.328 1,055,108 +0.04(+0.98%)
Jun 21, 2005 4.411 4.411 4.286 4.286 939,940 -0.12(-2.83%)
Jun 20, 2005 4.488 4.513 4.402 4.411 885,529 -0.05(-1.14%)
Jun 17, 2005 4.472 4.519 4.402 4.462 1,390,186 -0.00(-0.10%)
Jun 16, 2005 4.367 4.481 4.356 4.466 1,190,228 +0.10(+2.27%)
Jun 15, 2005 4.330 4.377 4.321 4.367 1,844,966 +0.05(+1.15%)
Jun 14, 2005 4.317 4.336 4.263 4.317 2,219,945 -0.05(-1.11%)
Jun 13, 2005 4.455 4.461 4.352 4.366 2,789,441 -0.08(-1.81%)
Jun 10, 2005 4.516 4.516 4.384 4.446 7,990,170 +0.17(+4.00%)
Jun 09, 2005 4.155 4.290 4.154 4.275 914,095 +0.13(+3.06%)
Jun 08, 2005 4.130 4.214 4.130 4.148 1,224,688 +0.01(+0.32%)
Jun 07, 2005 4.157 4.233 4.135 4.135 897,772 -0.02(-0.45%)
Jun 06, 2005 4.223 4.259 4.151 4.154 1,141,712 -0.05(-1.28%)
Jun 03, 2005 4.119 4.247 4.113 4.208 1,124,028 +0.12(+2.86%)
Jun 02, 2005 4.058 4.112 4.042 4.091 743,609 +0.04(+0.98%)
Jun 01, 2005 4.042 4.111 4.025 4.051 1,029,717 +0.03(+0.66%)
May 31, 2005 4.026 4.044 3.984 4.025 1,033,344 -0.00(-0.08%)
May 27, 2005 4.030 4.042 4.016 4.028 853,336 +0.00(+0.05%)
May 26, 2005 4.012 4.040 3.998 4.026 1,130,376 +0.01(+0.30%)
May 25, 2005 3.959 4.060 3.915 4.014 854,697 +0.06(+1.56%)
May 24, 2005 3.909 3.954 3.884 3.952 1,017,474 +0.04(+0.96%)
May 23, 2005 3.873 3.937 3.845 3.915 825,678 +0.04(+1.08%)
May 20, 2005 3.882 3.905 3.860 3.873 393,115 -0.01(-0.23%)
May 19, 2005 3.807 3.884 3.807 3.882 378,152 +0.07(+1.82%)
May 18, 2005 3.832 3.858 3.802 3.812 886,889 +0.00(+0.09%)
May 17, 2005 3.771 3.821 3.749 3.809 785,777 +0.05(+1.35%)
May 16, 2005 3.723 3.766 3.713 3.758 1,367,515 +0.04(+0.95%)
May 13, 2005 3.799 3.822 3.723 3.723 2,029,962 -0.06(-1.57%)
May 12, 2005 3.794 3.798 3.766 3.782 2,621,222 -0.01(-0.32%)
May 11, 2005 3.756 3.800 3.749 3.794 1,448,677 +0.04(+1.03%)
May 10, 2005 3.727 3.768 3.684 3.756 1,618,256 +0.02(+0.50%)
May 09, 2005 3.678 3.737 3.647 3.737 396,289 +0.07(+1.80%)
May 06, 2005 3.683 3.715 3.668 3.671 363,189 +0.00(+0.03%)
May 05, 2005 3.658 3.699 3.628 3.670 851,523 +0.02(+0.54%)
May 04, 2005 3.634 3.651 3.587 3.650 1,288,166 +0.03(+0.76%)
May 03, 2005 3.711 3.711 3.606 3.622 805,727 -0.11(-2.87%)
May 02, 2005 3.621 3.729 3.592 3.729 1,057,829 +0.11(+3.08%)
Apr 29, 2005 3.662 3.769 3.474 3.618 2,345,089 -0.04(-1.20%)
Apr 28, 2005 3.777 3.777 3.661 3.662 587,632 -0.13(-3.40%)
Apr 27, 2005 3.904 3.904 3.767 3.791 955,809 -0.12(-3.07%)
Apr 26, 2005 3.980 4.002 3.903 3.911 1,046,493 -0.07(-1.75%)
Apr 25, 2005 3.907 3.990 3.907 3.981 720,031 +0.10(+2.62%)
Apr 22, 2005 3.904 3.937 3.855 3.879 728,192 -0.04(-0.93%)
Apr 21, 2005 3.804 3.917 3.794 3.916 562,694 +0.13(+3.38%)
Apr 20, 2005 3.904 3.906 3.774 3.788 814,342 -0.09(-2.44%)
Apr 19, 2005 3.799 3.904 3.793 3.883 834,293 +0.12(+3.26%)
Apr 18, 2005 3.702 3.766 3.650 3.760 1,816,401 +0.06(+1.58%)
Apr 15, 2005 3.898 3.898 3.702 3.702 986,188 -0.20(-5.04%)
Apr 14, 2005 3.964 4.010 3.898 3.898 541,837 -0.06(-1.45%)
Apr 13, 2005 4.069 4.091 3.952 3.955 1,076,419 -0.12(-3.03%)
Apr 12, 2005 4.108 4.108 4.027 4.079 909,107 -0.03(-0.75%)
Apr 11, 2005 4.113 4.133 4.054 4.110 294,723 +0.00(+0.03%)
Apr 08, 2005 4.201 4.210 4.103 4.109 767,640 -0.10(-2.44%)
Apr 07, 2005 4.240 4.287 4.191 4.211 1,037,425 -0.01(-0.16%)
Apr 06, 2005 4.179 4.246 4.166 4.218 686,478 +0.04(+0.92%)
Apr 05, 2005 4.205 4.260 4.150 4.179 565,868 -0.02(-0.58%)
Apr 04, 2005 4.223 4.238 4.168 4.204 984,375 -0.01(-0.26%)
Apr 01, 2005 4.163 4.223 4.148 4.215 876,007 +0.08(+1.92%)
Mar 31, 2005 4.069 4.190 4.069 4.135 953,996 +0.11(+2.77%)
Mar 30, 2005 3.964 4.024 3.861 4.024 743,155 +0.07(+1.79%)
Mar 29, 2005 4.093 4.105 3.941 3.953 811,622 -0.13(-3.24%)
Mar 28, 2005 4.065 4.115 4.059 4.086 792,125 +0.04(+1.06%)
Mar 24, 2005 4.080 4.108 4.042 4.043 821,144 +0.01(+0.16%)
Mar 23, 2005 4.157 4.157 4.027 4.036 682,850 -0.13(-3.02%)
Mar 22, 2005 4.168 4.271 4.160 4.162 967,598 -0.03(-0.66%)
Mar 21, 2005 4.179 4.205 4.129 4.189 422,134 -0.00(-0.03%)
Mar 18, 2005 4.196 4.240 4.153 4.190 891,877 +0.01(+0.16%)
Mar 17, 2005 4.146 4.201 4.108 4.184 783,056 +0.05(+1.17%)
Mar 16, 2005 4.130 4.196 4.078 4.135 1,002,965 +0.02(+0.40%)
Mar 15, 2005 4.252 4.284 4.108 4.119 861,951 -0.13(-3.16%)
Mar 14, 2005 4.218 4.272 4.179 4.253 661,540 +0.04(+0.84%)
Mar 11, 2005 4.182 4.301 4.175 4.218 787,590 +0.05(+1.14%)
Mar 10, 2005 4.317 4.317 4.171 4.171 737,261 -0.14(-3.27%)
Mar 09, 2005 4.452 4.452 4.303 4.312 665,620 -0.14(-3.15%)
Mar 08, 2005 4.433 4.475 4.415 4.452 853,790 +0.04(+0.80%)
Mar 07, 2005 4.477 4.477 4.389 4.416 899,132 -0.05(-1.21%)
Mar 04, 2005 4.367 4.484 4.339 4.470 863,765 +0.11(+2.50%)
Mar 03, 2005 4.312 4.383 4.301 4.361 941,753 +0.07(+1.64%)
Mar 02, 2005 4.279 4.324 4.262 4.291 793,031 +0.02(+0.54%)
Mar 01, 2005 4.383 4.384 4.249 4.268 1,507,622 -0.13(-3.01%)
Feb 28, 2005 4.394 4.438 4.270 4.400 1,052,388 +0.01(+0.20%)
Feb 25, 2005 4.416 4.447 4.376 4.391 1,552,510 -0.04(-0.82%)
Feb 24, 2005 4.427 4.444 4.339 4.427 942,660 -0.02(-0.40%)
Feb 23, 2005 4.411 4.466 4.404 4.445 930,418 +0.03(+0.77%)
Feb 22, 2005 4.464 4.464 4.372 4.411 1,895,296 -0.08(-1.82%)
Feb 18, 2005 4.401 4.499 4.400 4.493 731,820 +0.09(+2.13%)
Feb 17, 2005 4.560 4.560 4.398 4.399 744,062 -0.17(-3.79%)
Feb 16, 2005 4.422 4.573 4.405 4.572 1,411,950 +0.16(+3.73%)
Feb 15, 2005 4.328 4.412 4.323 4.408 831,119 +0.08(+1.78%)
Feb 14, 2005 4.383 4.388 4.302 4.330 415,786 -0.03(-0.71%)
Feb 11, 2005 4.314 4.390 4.305 4.361 654,738 +0.04(+0.89%)
Feb 10, 2005 4.195 4.351 4.195 4.323 1,201,563 +0.13(+3.00%)
Feb 09, 2005 4.246 4.296 4.190 4.197 589,446 -0.05(-1.14%)
Feb 08, 2005 4.168 4.257 4.162 4.246 422,134 +0.09(+2.15%)
Feb 07, 2005 4.251 4.251 4.126 4.156 754,491 -0.08(-1.98%)
Feb 04, 2005 4.262 4.287 4.217 4.240 680,130 -0.03(-0.65%)
Feb 03, 2005 4.295 4.295 4.189 4.268 614,384 -0.03(-0.67%)
Feb 02, 2005 4.254 4.296 4.244 4.296 739,981 +0.04(+0.85%)
Feb 01, 2005 4.202 4.291 4.184 4.260 1,418,298 +0.06(+1.36%)
Jan 31, 2005 4.142 4.205 4.082 4.202 788,044 +0.06(+1.46%)
Jan 28, 2005 4.168 4.168 4.096 4.142 589,446 -0.04(-0.98%)
Jan 27, 2005 4.142 4.185 4.131 4.183 459,314 +0.05(+1.20%)
Jan 26, 2005 4.093 4.135 4.062 4.133 1,052,388 +0.05(+1.11%)
Jan 25, 2005 4.042 4.088 4.008 4.088 675,596 +0.06(+1.42%)
Jan 24, 2005 4.033 4.077 4.019 4.030 500,575 +0.01(+0.30%)
Jan 21, 2005 4.002 4.092 3.995 4.018 521,433 +0.01(+0.36%)
Jan 20, 2005 4.047 4.059 3.965 4.004 826,131 -0.07(-1.60%)
Jan 19, 2005 4.118 4.132 4.057 4.069 564,054 -0.05(-1.18%)
Jan 18, 2005 4.058 4.152 4.058 4.118 597,607 +0.06(+1.52%)
Jan 14, 2005 4.003 4.057 3.946 4.056 724,565 +0.05(+1.35%)
Jan 13, 2005 4.008 4.059 3.992 4.002 599,874 -0.01(-0.16%)
Jan 12, 2005 3.930 4.019 3.915 4.008 620,278 +0.07(+1.74%)
Jan 11, 2005 3.894 3.969 3.871 3.940 557,706 +0.04(+1.10%)
Jan 10, 2005 3.915 4.012 3.895 3.897 1,570,647 -0.01(-0.14%)
Jan 07, 2005 4.042 4.042 3.871 3.903 1,461,373 -0.12(-3.07%)
Jan 06, 2005 3.952 4.094 3.947 4.026 1,108,159 +0.09(+2.24%)
Jan 05, 2005 3.964 4.002 3.937 3.938 1,239,650 -0.03(-0.70%)
Jan 04, 2005 3.958 4.042 3.958 3.965 816,156 +0.01(+0.20%)
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.