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

Suburban Propane Partners LP (NY: SPH )

19.29 +0.16 (+0.86%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 24, 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 9.318 9.427 9.296 9.413 124,430 -0.13(-1.40%)
Apr 28, 2005 9.524 9.641 9.510 9.546 144,568 +0.04(+0.38%)
Apr 27, 2005 9.454 9.552 9.413 9.510 192,039 +0.09(+0.97%)
Apr 26, 2005 9.413 9.507 9.390 9.418 164,707 +0.03(+0.36%)
Apr 25, 2005 9.232 9.421 9.190 9.385 409,612 +0.21(+2.27%)
Apr 22, 2005 9.260 9.268 9.121 9.176 387,315 -0.01(-0.15%)
Apr 21, 2005 9.037 9.274 9.037 9.190 342,362 +0.14(+1.50%)
Apr 20, 2005 9.093 9.176 9.037 9.054 341,643 -0.07(-0.73%)
Apr 19, 2005 9.176 9.204 9.107 9.121 289,137 +0.01(+0.15%)
Apr 18, 2005 9.087 9.173 9.037 9.107 303,882 +0.07(+0.74%)
Apr 15, 2005 8.968 9.065 8.954 9.040 404,577 +0.00(+0.03%)
Apr 14, 2005 9.210 9.251 8.773 9.037 898,701 -0.24(-2.61%)
Apr 13, 2005 9.440 9.449 9.246 9.279 198,512 -0.14(-1.45%)
Apr 12, 2005 9.454 9.482 9.371 9.415 278,349 -0.08(-0.82%)
Apr 11, 2005 9.496 9.566 9.427 9.493 201,029 +0.04(+0.41%)
Apr 08, 2005 9.546 9.546 9.413 9.454 115,079 -0.06(-0.67%)
Apr 07, 2005 9.468 9.524 9.376 9.518 258,929 +0.02(+0.23%)
Apr 06, 2005 9.627 9.635 9.460 9.496 226,922 -0.10(-1.01%)
Apr 05, 2005 9.549 9.624 9.538 9.593 120,474 +0.04(+0.47%)
Apr 04, 2005 9.552 9.552 9.457 9.549 102,852 +0.04(+0.41%)
Apr 01, 2005 9.577 9.635 9.479 9.510 153,559 -0.07(-0.70%)
Mar 31, 2005 9.532 9.621 9.513 9.577 199,591 +0.06(+0.67%)
Mar 30, 2005 9.502 9.591 9.477 9.513 157,155 +0.01(+0.12%)
Mar 29, 2005 9.574 9.574 9.454 9.502 247,421 -0.07(-0.76%)
Mar 28, 2005 9.568 9.607 9.482 9.574 250,298 +0.03(+0.35%)
Mar 24, 2005 9.730 9.760 9.527 9.541 454,924 -0.15(-1.55%)
Mar 23, 2005 9.824 9.824 9.671 9.691 236,992 -0.13(-1.36%)
Mar 22, 2005 9.760 9.849 9.760 9.824 182,689 +0.01(+0.14%)
Mar 21, 2005 9.844 9.885 9.791 9.810 142,770 -0.08(-0.76%)
Mar 18, 2005 9.816 9.941 9.816 9.885 110,404 +0.01(+0.14%)
Mar 17, 2005 9.746 9.871 9.746 9.871 222,247 +0.03(+0.28%)
Mar 16, 2005 9.871 9.905 9.844 9.844 132,341 -0.06(-0.65%)
Mar 15, 2005 9.983 9.983 9.905 9.908 117,237 -0.02(-0.17%)
Mar 14, 2005 9.899 9.955 9.858 9.924 164,348 +0.03(+0.25%)
Mar 11, 2005 9.858 9.913 9.805 9.899 148,884 +0.04(+0.42%)
Mar 10, 2005 9.916 9.916 9.788 9.858 243,106 -0.06(-0.56%)
Mar 09, 2005 9.919 10.01 9.912 9.913 137,376 -0.07(-0.72%)
Mar 08, 2005 9.927 9.988 9.899 9.985 172,979 +0.03(+0.28%)
Mar 07, 2005 9.913 9.966 9.827 9.958 131,982 +0.07(+0.73%)
Mar 04, 2005 9.816 9.955 9.752 9.885 232,676 +0.04(+0.42%)
Mar 03, 2005 9.816 9.858 9.752 9.844 164,348 +0.07(+0.71%)
Mar 02, 2005 9.799 9.802 9.746 9.774 169,742 -0.03(-0.28%)
Mar 01, 2005 9.844 9.844 9.732 9.802 232,676 -0.06(-0.56%)
Feb 28, 2005 9.869 9.888 9.788 9.858 211,818 -0.01(-0.11%)
Feb 25, 2005 9.816 9.871 9.799 9.869 126,228 +0.04(+0.40%)
Feb 24, 2005 9.807 9.871 9.743 9.830 86,309 +0.04(+0.40%)
Feb 23, 2005 9.707 9.794 9.707 9.791 172,260 +0.06(+0.63%)
Feb 22, 2005 9.844 9.844 9.666 9.730 208,582 -0.08(-0.79%)
Feb 18, 2005 9.860 9.869 9.741 9.807 147,445 -0.06(-0.62%)
Feb 17, 2005 9.871 9.883 9.788 9.869 102,852 -0.00(-0.03%)
Feb 16, 2005 9.821 9.924 9.802 9.871 148,524 +0.05(+0.51%)
Feb 15, 2005 9.802 9.871 9.780 9.821 213,976 +0.05(+0.51%)
Feb 14, 2005 9.677 9.788 9.677 9.771 124,430 +0.06(+0.63%)
Feb 11, 2005 9.655 9.732 9.621 9.710 207,503 +0.01(+0.06%)
Feb 10, 2005 9.691 9.732 9.649 9.705 168,304 +0.03(+0.29%)
Feb 09, 2005 9.718 9.760 9.538 9.677 346,318 -0.01(-0.14%)
Feb 08, 2005 9.780 9.780 9.610 9.691 235,194 -0.06(-0.66%)
Feb 07, 2005 9.760 9.780 9.730 9.755 185,925 +0.02(+0.23%)
Feb 04, 2005 9.774 9.774 9.649 9.732 231,238 -0.01(-0.11%)
Feb 03, 2005 9.802 9.802 9.696 9.743 174,058 +0.01(+0.11%)
Feb 02, 2005 9.457 9.732 9.457 9.732 409,971 +0.01(+0.14%)
Feb 01, 2005 9.732 9.782 9.649 9.718 232,676 +0.01(+0.11%)
Jan 31, 2005 9.696 9.752 9.649 9.707 215,414 +0.08(+0.84%)
Jan 28, 2005 9.727 9.727 9.563 9.627 316,829 -0.31(-3.16%)
Jan 27, 2005 9.921 10.01 9.894 9.941 325,100 +0.02(+0.20%)
Jan 26, 2005 9.757 9.921 9.732 9.921 313,952 +0.09(+0.96%)
Jan 25, 2005 9.883 9.883 9.751 9.827 280,147 +0.00(+0.00%)
Jan 24, 2005 9.869 9.927 9.760 9.827 397,384 -0.04(-0.37%)
Jan 21, 2005 9.705 9.871 9.699 9.863 310,715 +0.17(+1.78%)
Jan 20, 2005 9.680 9.718 9.596 9.691 247,781 +0.08(+0.84%)
Jan 19, 2005 9.732 9.732 9.607 9.610 278,349 -0.12(-1.26%)
Jan 18, 2005 9.635 9.732 9.621 9.732 230,878 +0.11(+1.19%)
Jan 14, 2005 9.674 9.677 9.593 9.618 202,828 +0.01(+0.14%)
Jan 13, 2005 9.566 9.627 9.566 9.604 142,770 +0.07(+0.70%)
Jan 12, 2005 9.543 9.543 9.474 9.538 143,130 +0.06(+0.68%)
Jan 11, 2005 9.549 9.549 9.427 9.474 268,998 -0.02(-0.23%)
Jan 10, 2005 9.454 9.566 9.427 9.496 218,651 +0.08(+0.80%)
Jan 07, 2005 9.438 9.477 9.399 9.421 322,223 +0.05(+0.56%)
Jan 06, 2005 9.399 9.440 9.351 9.368 293,453 +0.01(+0.06%)
Jan 05, 2005 9.399 9.479 9.301 9.363 352,431 -0.08(-0.85%)
Jan 04, 2005 9.582 9.616 9.440 9.443 238,790 -0.14(-1.45%)
Jan 03, 2005 9.691 9.732 9.579 9.582 348,835 -0.08(-0.86%)
Dec 31, 2004 9.655 9.682 9.607 9.666 133,060 +0.03(+0.32%)
Dec 30, 2004 9.663 9.691 9.635 9.635 151,761 +0.00(+0.03%)
Dec 29, 2004 9.579 9.635 9.554 9.632 143,849 +0.08(+0.79%)
Dec 28, 2004 9.482 9.566 9.482 9.557 134,139 +0.06(+0.59%)
Dec 27, 2004 9.529 9.552 9.479 9.502 107,527 -0.03(-0.26%)
Dec 23, 2004 9.496 9.557 9.482 9.527 130,543 +0.06(+0.65%)
Dec 22, 2004 9.524 9.552 9.399 9.465 178,373 -0.06(-0.61%)
Dec 21, 2004 9.477 9.524 9.427 9.524 168,304 +0.07(+0.71%)
Dec 20, 2004 9.440 9.493 9.407 9.457 240,229 +0.07(+0.77%)
Dec 17, 2004 9.440 9.482 9.385 9.385 179,452 -0.04(-0.47%)
Dec 16, 2004 9.390 9.454 9.385 9.429 210,380 +0.03(+0.27%)
Dec 15, 2004 9.343 9.452 9.315 9.404 211,099 +0.11(+1.20%)
Dec 14, 2004 9.260 9.343 9.228 9.293 134,139 +0.09(+0.94%)
Dec 13, 2004 9.162 9.229 9.148 9.207 192,399 +0.02(+0.24%)
Dec 10, 2004 9.148 9.204 9.107 9.185 232,317 +0.04(+0.40%)
Dec 09, 2004 9.135 9.204 9.107 9.148 244,184 -0.01(-0.09%)
Dec 08, 2004 9.190 9.207 9.148 9.157 276,551 -0.07(-0.78%)
Dec 07, 2004 9.360 9.360 9.190 9.229 238,430 -0.08(-0.81%)
Dec 06, 2004 9.176 9.315 9.176 9.304 180,891 +0.14(+1.55%)
Dec 03, 2004 9.357 9.363 9.093 9.162 536,559 -0.18(-1.93%)
Dec 02, 2004 9.510 9.515 9.287 9.343 363,220 -0.20(-2.13%)
Dec 01, 2004 9.602 9.629 9.510 9.546 194,197 -0.05(-0.52%)
Nov 30, 2004 9.596 9.618 9.546 9.596 114,360 -0.06(-0.58%)
Nov 29, 2004 9.660 9.730 9.629 9.652 192,758 -0.01(-0.09%)
Nov 26, 2004 9.649 9.663 9.621 9.660 42,076 +0.03(+0.29%)
Nov 24, 2004 9.585 9.635 9.552 9.632 162,550 +0.03(+0.26%)
Nov 23, 2004 9.538 9.677 9.510 9.607 148,524 +0.07(+0.73%)
Nov 22, 2004 9.427 9.566 9.427 9.538 195,276 +0.11(+1.18%)
Nov 19, 2004 9.452 9.479 9.371 9.427 205,345 -0.01(-0.15%)
Nov 18, 2004 9.468 9.482 9.385 9.440 189,162 -0.01(-0.06%)
Nov 17, 2004 9.482 9.499 9.363 9.446 217,932 -0.04(-0.38%)
Nov 16, 2004 9.468 9.507 9.413 9.482 148,524 +0.06(+0.59%)
Nov 15, 2004 9.468 9.518 9.357 9.427 258,929 -0.06(-0.64%)
Nov 12, 2004 9.421 9.524 9.399 9.488 233,755 +0.10(+1.04%)
Nov 11, 2004 9.371 9.424 9.351 9.390 221,528 +0.04(+0.48%)
Nov 10, 2004 9.388 9.399 9.329 9.346 296,330 +0.03(+0.30%)
Nov 09, 2004 9.351 9.376 9.315 9.318 323,661 -0.03(-0.36%)
Nov 08, 2004 9.399 9.427 9.338 9.351 237,711 -0.03(-0.27%)
Nov 05, 2004 9.349 9.407 9.287 9.376 268,279 +0.03(+0.36%)
Nov 04, 2004 9.310 9.343 9.274 9.343 206,783 +0.09(+0.96%)
Nov 03, 2004 9.218 9.271 9.185 9.254 373,290 +0.03(+0.30%)
Nov 02, 2004 9.246 9.287 9.201 9.226 201,389 -0.02(-0.24%)
Nov 01, 2004 9.293 9.293 9.171 9.249 330,135 -0.03(-0.27%)
Oct 29, 2004 9.282 9.349 9.182 9.274 367,895 -0.14(-1.45%)
Oct 28, 2004 9.449 9.452 9.396 9.410 306,399 +0.01(+0.09%)
Oct 27, 2004 9.388 9.449 9.385 9.401 201,029 +0.01(+0.15%)
Oct 26, 2004 9.454 9.454 9.363 9.388 301,005 -0.05(-0.56%)
Oct 25, 2004 9.207 9.454 9.179 9.440 584,749 +0.20(+2.14%)
Oct 22, 2004 9.218 9.243 9.135 9.243 443,776 +0.09(+1.03%)
Oct 21, 2004 8.815 9.268 8.815 9.148 688,680 +0.28(+3.17%)
Oct 20, 2004 8.954 9.065 8.843 8.868 651,998 -0.13(-1.45%)
Oct 19, 2004 8.342 9.079 8.342 8.998 2,974,093 -0.03(-0.34%)
Oct 18, 2004 9.841 9.844 8.915 9.029 3,737,215 -0.82(-8.35%)
Oct 15, 2004 9.816 9.927 9.777 9.852 120,474 +0.06(+0.62%)
Oct 14, 2004 9.705 9.830 9.699 9.791 159,313 +0.07(+0.72%)
Oct 13, 2004 9.835 9.844 9.705 9.721 217,932 -0.13(-1.27%)
Oct 12, 2004 9.871 9.871 9.813 9.846 118,316 -0.01(-0.11%)
Oct 11, 2004 9.816 9.871 9.816 9.858 164,707 +0.04(+0.42%)
Oct 08, 2004 9.788 9.844 9.771 9.816 122,272 +0.07(+0.68%)
Oct 07, 2004 9.691 9.858 9.677 9.749 251,017 +0.08(+0.83%)
Oct 06, 2004 9.732 9.741 9.655 9.668 279,428 -0.09(-0.94%)
Oct 05, 2004 9.766 9.802 9.716 9.760 185,206 +0.03(+0.29%)
Oct 04, 2004 9.649 9.732 9.649 9.732 162,190 +0.15(+1.60%)
Oct 01, 2004 9.621 9.635 9.571 9.579 129,105 -0.01(-0.14%)
Sep 30, 2004 9.627 9.638 9.546 9.593 216,134 -0.02(-0.20%)
Sep 29, 2004 9.557 9.680 9.557 9.613 388,753 -0.11(-1.14%)
Sep 28, 2004 9.844 9.871 9.655 9.724 453,486 -0.11(-1.10%)
Sep 27, 2004 9.816 9.841 9.782 9.832 104,650 +0.06(+0.57%)
Sep 24, 2004 9.732 9.844 9.732 9.777 106,808 +0.04(+0.40%)
Sep 23, 2004 9.816 9.816 9.691 9.738 197,074 -0.05(-0.51%)
Sep 22, 2004 9.788 9.844 9.705 9.788 155,357 -0.02(-0.23%)
Sep 21, 2004 9.652 9.871 9.652 9.810 249,938 +0.10(+1.06%)
Sep 20, 2004 9.788 9.799 9.705 9.707 139,893 -0.07(-0.74%)
Sep 17, 2004 9.771 9.788 9.752 9.780 161,830 +0.01(+0.09%)
Sep 16, 2004 9.705 9.785 9.705 9.771 281,585 +0.04(+0.46%)
Sep 15, 2004 9.677 9.727 9.655 9.727 128,026 +0.07(+0.72%)
Sep 14, 2004 9.657 9.677 9.627 9.657 110,045 +0.00(+0.00%)
Sep 13, 2004 9.663 9.671 9.621 9.657 197,793 -0.01(-0.06%)
Sep 10, 2004 9.560 9.663 9.538 9.663 150,682 +0.11(+1.16%)
Sep 09, 2004 9.507 9.552 9.499 9.552 173,698 +0.04(+0.47%)
Sep 08, 2004 9.454 9.513 9.446 9.507 182,329 +0.06(+0.59%)
Sep 07, 2004 9.438 9.454 9.385 9.452 153,559 +0.02(+0.21%)
Sep 03, 2004 9.432 9.440 9.413 9.432 96,379 +0.02(+0.21%)
Sep 02, 2004 9.388 9.440 9.246 9.413 270,077 +0.03(+0.33%)
Sep 01, 2004 9.385 9.427 9.374 9.382 125,508 +0.05(+0.51%)
Aug 31, 2004 9.338 9.399 9.329 9.335 144,928 +0.03(+0.27%)
Aug 30, 2004 9.310 9.357 9.271 9.310 176,575 +0.03(+0.30%)
Aug 27, 2004 9.265 9.326 9.235 9.282 177,294 +0.06(+0.69%)
Aug 26, 2004 9.204 9.260 9.137 9.218 144,568 +0.04(+0.42%)
Aug 25, 2004 9.129 9.218 9.129 9.179 150,682 +0.07(+0.76%)
Aug 24, 2004 9.154 9.176 9.093 9.110 199,591 -0.01(-0.15%)
Aug 23, 2004 9.098 9.173 9.096 9.123 121,912 +0.00(+0.03%)
Aug 20, 2004 9.160 9.162 9.073 9.121 181,969 -0.04(-0.43%)
Aug 19, 2004 9.093 9.162 9.065 9.160 115,439 +0.06(+0.70%)
Aug 18, 2004 9.146 9.190 9.093 9.096 203,187 -0.05(-0.55%)
Aug 17, 2004 9.107 9.146 9.093 9.146 162,909 +0.06(+0.67%)
Aug 16, 2004 8.995 9.148 8.995 9.084 155,357 +0.09(+0.96%)
Aug 13, 2004 8.979 9.068 8.940 8.998 163,988 +0.06(+0.68%)
Aug 12, 2004 9.029 9.084 8.926 8.937 167,584 -0.12(-1.35%)
Aug 11, 2004 9.129 9.129 9.023 9.059 187,723 -0.01(-0.06%)
Aug 10, 2004 9.126 9.176 9.009 9.065 179,812 -0.03(-0.31%)
Aug 09, 2004 8.965 9.148 8.929 9.093 187,004 +0.13(+1.40%)
Aug 06, 2004 8.968 8.984 8.912 8.968 203,187 -0.01(-0.12%)
Aug 05, 2004 9.101 9.101 8.898 8.979 238,071 -0.09(-0.98%)
Aug 04, 2004 9.051 9.093 8.943 9.068 185,566 +0.05(+0.59%)
Aug 03, 2004 9.043 9.043 8.962 9.015 151,401 +0.01(+0.15%)
Aug 02, 2004 9.054 9.054 8.965 9.001 139,534 -0.05(-0.58%)
Jul 30, 2004 9.059 9.107 9.007 9.054 266,841 -0.21(-2.22%)
Jul 29, 2004 9.140 9.324 9.140 9.260 204,266 +0.10(+1.12%)
Jul 28, 2004 9.176 9.176 9.135 9.157 125,149 -0.02(-0.21%)
Jul 27, 2004 9.235 9.243 9.148 9.176 219,730 +0.00(+0.00%)
Jul 26, 2004 9.087 9.224 9.079 9.176 207,862 +0.14(+1.54%)
Jul 23, 2004 9.165 9.165 8.901 9.037 356,028 -0.18(-1.99%)
Jul 22, 2004 9.315 9.382 9.218 9.221 199,591 -0.11(-1.19%)
Jul 21, 2004 9.262 9.385 9.262 9.332 227,282 +0.07(+0.75%)
Jul 20, 2004 9.204 9.265 9.204 9.262 179,452 +0.03(+0.33%)
Jul 19, 2004 9.246 9.315 9.198 9.232 269,358 -0.01(-0.09%)
Jul 16, 2004 9.310 9.315 9.218 9.240 194,916 -0.01(-0.09%)
Jul 15, 2004 9.176 9.274 9.135 9.249 170,461 +0.08(+0.88%)
Jul 14, 2004 9.123 9.176 9.093 9.168 175,496 +0.05(+0.52%)
Jul 13, 2004 9.173 9.204 9.121 9.121 184,127 -0.04(-0.43%)
Jul 12, 2004 9.140 9.176 9.115 9.160 210,020 +0.02(+0.18%)
Jul 09, 2004 9.118 9.148 9.087 9.143 91,344 +0.03(+0.31%)
Jul 08, 2004 9.079 9.154 9.051 9.115 194,916 +0.00(+0.03%)
Jul 07, 2004 9.121 9.160 9.054 9.112 226,203 +0.03(+0.31%)
Jul 06, 2004 8.976 9.093 8.937 9.084 211,099 +0.14(+1.52%)
Jul 02, 2004 8.951 8.962 8.912 8.948 241,667 +0.02(+0.19%)
Jul 01, 2004 8.940 8.995 8.912 8.932 217,572 -0.02(-0.19%)
Jun 30, 2004 8.990 8.995 8.912 8.948 165,786 -0.02(-0.22%)
Jun 29, 2004 8.957 8.968 8.907 8.968 100,335 +0.05(+0.59%)
Jun 28, 2004 8.984 9.004 8.912 8.915 133,780 -0.04(-0.47%)
Jun 25, 2004 8.915 8.968 8.901 8.957 188,802 -0.01(-0.06%)
Jun 24, 2004 8.965 9.007 8.915 8.962 199,591 +0.01(+0.09%)
Jun 23, 2004 8.898 8.968 8.870 8.954 148,884 +0.10(+1.10%)
Jun 22, 2004 8.968 8.995 8.843 8.856 205,345 -0.13(-1.39%)
Jun 21, 2004 8.940 8.982 8.848 8.982 221,528 +0.07(+0.81%)
Jun 18, 2004 8.870 8.912 8.829 8.909 179,092 +0.05(+0.56%)
Jun 17, 2004 8.776 8.870 8.731 8.859 232,676 +0.15(+1.76%)
Jun 16, 2004 8.704 8.787 8.620 8.706 216,134 +0.03(+0.38%)
Jun 15, 2004 8.709 8.720 8.601 8.673 258,569 +0.03(+0.39%)
Jun 14, 2004 8.684 8.717 8.620 8.640 287,699 +0.03(+0.29%)
Jun 10, 2004 8.626 8.626 8.553 8.615 185,566 +0.06(+0.68%)
Jun 09, 2004 8.606 8.620 8.484 8.556 189,881 -0.04(-0.45%)
Jun 08, 2004 8.592 8.634 8.564 8.595 228,721 +0.01(+0.16%)
Jun 07, 2004 8.548 8.634 8.509 8.581 215,774 +0.10(+1.21%)
Jun 04, 2004 8.467 8.478 8.356 8.478 172,979 +0.06(+0.66%)
Jun 03, 2004 8.526 8.551 8.398 8.423 184,127 -0.03(-0.39%)
Jun 02, 2004 8.481 8.512 8.384 8.456 169,383 +0.02(+0.20%)
Jun 01, 2004 8.456 8.509 8.364 8.439 202,828 -0.01(-0.13%)
May 28, 2004 8.478 8.484 8.370 8.450 221,168 +0.02(+0.26%)
May 27, 2004 8.481 8.564 8.414 8.428 309,996 -0.05(-0.62%)
May 26, 2004 8.398 8.495 8.339 8.481 280,866 +0.07(+0.83%)
May 25, 2004 8.314 8.412 8.256 8.412 211,818 +0.13(+1.58%)
May 24, 2004 8.245 8.314 8.189 8.281 169,742 +0.10(+1.19%)
May 21, 2004 8.147 8.256 8.097 8.184 224,405 +0.05(+0.62%)
May 20, 2004 8.175 8.203 8.092 8.133 288,778 -0.02(-0.24%)
May 19, 2004 8.228 8.231 8.122 8.153 293,093 -0.01(-0.07%)
May 18, 2004 8.267 8.267 8.120 8.159 328,696 -0.04(-0.47%)
May 17, 2004 8.286 8.311 8.072 8.197 305,680 -0.06(-0.67%)
May 14, 2004 8.345 8.412 8.234 8.253 248,860 -0.02(-0.27%)
May 13, 2004 8.234 8.314 8.225 8.275 282,664 -0.01(-0.17%)
May 12, 2004 8.342 8.437 8.231 8.289 489,808 -0.00(-0.03%)
May 11, 2004 8.203 8.311 8.031 8.292 622,869 +0.25(+3.08%)
May 10, 2004 8.203 8.342 7.675 8.045 1,806,033 -0.41(-4.84%)
May 07, 2004 8.634 8.662 8.434 8.453 341,643 -0.22(-2.50%)
May 06, 2004 8.801 8.801 8.620 8.670 195,995 -0.09(-1.02%)
May 05, 2004 8.862 8.884 8.745 8.759 183,408 -0.10(-1.16%)
May 04, 2004 8.759 8.895 8.684 8.862 292,374 +0.15(+1.76%)
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.