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

Sunlink Health Systems (NY: SSY )

0.5930 -0.0070 (-1.17%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2005 9.950 10.90 9.600 10.29 98,100 +0.70(+7.30%)
Nov 29, 2005 9.590 9.590 9.520 9.590 3,100 -0.01(-0.10%)
Nov 28, 2005 9.650 9.650 9.500 9.600 4,500 -0.10(-1.03%)
Nov 25, 2005 9.700 9.700 9.700 9.700 9,200 -0.03(-0.31%)
Nov 23, 2005 9.710 9.730 9.710 9.730 4,200 +0.03(+0.31%)
Nov 22, 2005 9.700 9.700 9.700 9.700 3,800 +0.00(+0.00%)
Nov 21, 2005 9.770 9.770 9.700 9.700 2,100 +0.00(+0.00%)
Nov 18, 2005 9.700 9.740 9.660 9.700 12,100 -0.07(-0.72%)
Nov 17, 2005 9.770 9.770 9.770 9.770 1,800 +0.00(+0.00%)
Nov 16, 2005 9.600 9.770 9.600 9.770 4,500 +0.33(+3.50%)
Nov 15, 2005 9.530 9.580 9.440 9.440 3,600 -0.16(-1.67%)
Nov 14, 2005 9.690 9.690 9.590 9.600 1,800 -0.03(-0.31%)
Nov 11, 2005 9.600 9.700 9.600 9.630 2,100 +0.00(+0.00%)
Nov 10, 2005 9.610 9.630 8.840 9.630 1,700 -0.07(-0.72%)
Nov 09, 2005 9.900 9.900 9.670 9.700 3,300 -0.10(-1.02%)
Nov 08, 2005 9.870 9.870 9.200 9.800 21,900 -0.15(-1.51%)
Nov 07, 2005 9.550 10.00 9.550 9.950 10,800 +0.25(+2.58%)
Nov 04, 2005 9.500 9.750 9.420 9.700 7,100 +0.13(+1.36%)
Nov 03, 2005 9.550 9.640 9.450 9.570 8,700 +0.12(+1.27%)
Nov 02, 2005 9.450 9.560 9.450 9.450 90,000 +0.00(+0.00%)
Nov 01, 2005 9.450 9.500 9.410 9.450 3,500 +0.04(+0.43%)
Oct 31, 2005 9.350 9.410 9.350 9.410 1,900 -0.02(-0.21%)
Oct 28, 2005 9.500 9.500 9.360 9.430 28,200 -0.17(-1.77%)
Oct 27, 2005 9.550 9.612 9.500 9.600 6,800 -0.05(-0.52%)
Oct 26, 2005 9.600 9.650 9.460 9.650 3,200 +0.06(+0.63%)
Oct 25, 2005 9.600 9.740 9.590 9.590 8,700 +0.09(+0.95%)
Oct 24, 2005 9.600 9.650 9.500 9.500 4,700 -0.15(-1.55%)
Oct 21, 2005 9.700 9.700 9.650 9.650 1,200 -0.02(-0.21%)
Oct 20, 2005 9.670 9.670 9.670 9.670 600 -0.07(-0.72%)
Oct 19, 2005 9.690 9.740 9.660 9.740 2,800 +0.00(+0.00%)
Oct 18, 2005 9.750 9.790 9.660 9.740 5,400 -0.01(-0.10%)
Oct 17, 2005 9.760 9.800 9.750 9.750 11,300 +0.06(+0.62%)
Oct 14, 2005 9.750 9.760 9.650 9.690 18,600 -0.02(-0.21%)
Oct 13, 2005 9.750 9.790 9.600 9.710 33,200 -0.04(-0.41%)
Oct 12, 2005 8.420 9.930 8.400 9.750 142,300 +1.28(+15.11%)
Oct 11, 2005 8.420 8.470 8.400 8.470 13,000 +0.02(+0.24%)
Oct 10, 2005 8.030 8.500 8.030 8.450 15,500 +0.13(+1.56%)
Oct 07, 2005 8.220 8.420 8.220 8.320 18,000 +0.02(+0.24%)
Oct 06, 2005 8.300 8.600 8.300 8.300 37,200 -0.05(-0.60%)
Oct 05, 2005 8.450 8.450 8.350 8.350 1,200 -0.09(-1.07%)
Oct 04, 2005 8.650 8.650 8.350 8.440 13,000 -0.21(-2.43%)
Oct 03, 2005 8.690 8.690 8.550 8.650 6,300 -0.04(-0.46%)
Sep 30, 2005 8.400 8.800 8.400 8.690 65,900 +0.29(+3.45%)
Sep 29, 2005 8.750 8.750 8.400 8.400 21,800 -0.25(-2.89%)
Sep 28, 2005 8.340 8.650 8.260 8.650 665,500 +0.26(+3.10%)
Sep 27, 2005 8.290 8.510 8.210 8.390 5,200 +0.18(+2.19%)
Sep 26, 2005 8.060 8.210 8.060 8.210 5,200 +0.05(+0.61%)
Sep 23, 2005 8.160 8.160 7.950 8.160 11,500 +0.20(+2.51%)
Sep 22, 2005 8.030 8.030 7.950 7.960 2,800 -0.17(-2.09%)
Sep 21, 2005 8.200 8.200 8.100 8.130 4,400 -0.08(-0.97%)
Sep 20, 2005 8.090 8.210 8.090 8.210 2,300 +0.02(+0.24%)
Sep 19, 2005 8.200 8.300 8.120 8.190 24,400 -0.07(-0.85%)
Sep 16, 2005 8.400 8.400 8.250 8.260 1,800 -0.14(-1.67%)
Sep 15, 2005 8.200 8.400 8.150 8.400 6,600 +0.13(+1.57%)
Sep 14, 2005 8.310 8.310 8.260 8.270 4,600 +0.06(+0.73%)
Sep 13, 2005 8.100 8.650 7.750 8.210 55,000 +0.06(+0.74%)
Sep 12, 2005 8.100 8.150 8.100 8.150 10,000 +0.14(+1.75%)
Sep 09, 2005 8.200 8.200 7.950 8.010 36,900 -0.24(-2.91%)
Sep 08, 2005 8.340 8.340 8.250 8.250 12,200 +0.00(+0.00%)
Sep 07, 2005 8.410 8.410 8.250 8.250 10,500 -0.16(-1.90%)
Sep 06, 2005 8.350 8.420 8.350 8.410 2,500 -0.03(-0.36%)
Sep 02, 2005 8.400 8.460 8.400 8.440 6,500 +0.00(+0.00%)
Sep 01, 2005 8.540 8.720 8.350 8.440 21,700 -0.18(-2.09%)
Aug 31, 2005 8.620 8.620 8.550 8.620 1,900 -0.10(-1.15%)
Aug 30, 2005 8.750 8.750 8.550 8.720 3,200 +0.02(+0.23%)
Aug 29, 2005 8.790 8.790 8.560 8.700 16,000 -0.02(-0.23%)
Aug 26, 2005 8.710 8.750 8.710 8.720 7,100 -0.07(-0.80%)
Aug 25, 2005 8.720 8.790 8.600 8.790 16,700 +0.10(+1.15%)
Aug 24, 2005 8.750 8.790 8.690 8.690 5,600 -0.06(-0.69%)
Aug 23, 2005 8.610 8.800 8.610 8.750 11,300 +0.14(+1.63%)
Aug 22, 2005 8.670 8.670 8.600 8.610 19,700 +0.03(+0.35%)
Aug 19, 2005 8.440 8.600 8.440 8.580 31,100 +0.18(+2.14%)
Aug 18, 2005 8.450 8.450 8.400 8.400 23,000 -0.04(-0.47%)
Aug 17, 2005 8.410 8.500 8.410 8.440 25,700 +0.13(+1.56%)
Aug 16, 2005 8.280 8.490 8.280 8.310 19,100 -0.07(-0.84%)
Aug 15, 2005 8.450 8.490 8.200 8.380 18,700 -0.11(-1.30%)
Aug 12, 2005 8.550 8.550 8.480 8.490 34,700 -0.03(-0.35%)
Aug 11, 2005 8.590 8.590 8.500 8.520 49,000 +0.03(+0.35%)
Aug 10, 2005 8.500 8.500 8.400 8.490 27,300 -0.01(-0.12%)
Aug 09, 2005 8.500 8.500 8.300 8.500 28,500 +0.02(+0.24%)
Aug 08, 2005 8.400 8.500 8.400 8.480 13,700 -0.01(-0.12%)
Aug 05, 2005 8.330 8.490 8.230 8.490 15,000 +0.06(+0.71%)
Aug 04, 2005 8.430 8.500 8.400 8.430 15,300 +0.04(+0.48%)
Aug 03, 2005 8.490 8.490 8.320 8.390 9,700 -0.04(-0.47%)
Aug 02, 2005 8.550 8.550 8.360 8.430 5,000 -0.11(-1.29%)
Aug 01, 2005 8.500 8.540 8.450 8.540 43,700 +0.14(+1.67%)
Jul 29, 2005 8.490 8.510 8.400 8.400 9,400 +0.03(+0.36%)
Jul 28, 2005 8.450 8.450 8.300 8.370 4,000 +0.02(+0.24%)
Jul 27, 2005 8.270 8.430 8.270 8.350 11,200 -0.01(-0.12%)
Jul 26, 2005 8.350 8.400 8.250 8.360 10,100 +0.09(+1.09%)
Jul 25, 2005 8.400 8.400 8.200 8.270 14,100 -0.27(-3.16%)
Jul 22, 2005 8.380 8.640 8.380 8.540 37,000 +0.31(+3.77%)
Jul 21, 2005 7.700 8.350 7.700 8.230 36,300 +0.54(+7.02%)
Jul 20, 2005 7.750 7.760 7.690 7.690 5,900 -0.06(-0.77%)
Jul 19, 2005 7.600 7.750 7.600 7.750 12,200 +0.15(+1.97%)
Jul 18, 2005 7.610 7.650 7.600 7.600 16,000 -0.01(-0.13%)
Jul 15, 2005 7.650 7.700 7.610 7.610 9,700 -0.09(-1.17%)
Jul 14, 2005 7.750 7.770 7.600 7.700 23,300 -0.11(-1.41%)
Jul 13, 2005 7.720 7.820 7.720 7.810 4,000 +0.00(+0.00%)
Jul 12, 2005 7.840 7.850 7.770 7.810 10,200 -0.13(-1.64%)
Jul 11, 2005 8.010 8.030 7.760 7.940 5,900 +0.03(+0.38%)
Jul 08, 2005 8.010 8.010 7.850 7.910 3,500 -0.10(-1.25%)
Jul 07, 2005 7.931 8.100 7.931 8.010 3,800 +0.09(+1.14%)
Jul 06, 2005 7.840 8.050 7.840 7.920 6,700 +0.04(+0.51%)
Jul 05, 2005 7.980 7.990 7.830 7.880 1,800 -0.10(-1.25%)
Jul 01, 2005 7.950 8.000 7.872 7.980 9,400 +0.10(+1.27%)
Jun 30, 2005 7.700 7.890 7.620 7.880 18,700 +0.12(+1.55%)
Jun 29, 2005 7.950 8.060 7.500 7.760 28,000 -0.15(-1.90%)
Jun 28, 2005 8.160 8.160 7.848 7.910 11,000 -0.23(-2.83%)
Jun 27, 2005 8.150 8.210 8.050 8.140 2,400 +0.05(+0.62%)
Jun 24, 2005 7.900 8.090 7.900 8.090 6,900 +0.04(+0.50%)
Jun 23, 2005 8.090 8.100 7.990 8.050 17,500 -0.04(-0.49%)
Jun 22, 2005 8.340 8.350 8.030 8.090 13,300 -0.10(-1.22%)
Jun 21, 2005 8.000 8.500 8.000 8.190 7,700 +0.12(+1.49%)
Jun 20, 2005 8.150 8.190 8.030 8.070 22,700 -0.13(-1.59%)
Jun 17, 2005 8.090 8.200 7.990 8.200 8,700 +0.12(+1.49%)
Jun 16, 2005 8.030 8.080 7.900 8.080 36,900 +0.03(+0.37%)
Jun 15, 2005 8.100 8.100 7.960 8.050 28,900 -0.25(-3.01%)
Jun 14, 2005 8.030 8.300 8.030 8.300 19,500 +0.12(+1.47%)
Jun 13, 2005 8.250 8.250 7.880 8.180 28,200 -0.07(-0.85%)
Jun 10, 2005 8.310 8.390 8.250 8.250 15,100 -0.11(-1.32%)
Jun 09, 2005 8.490 8.490 8.350 8.360 8,300 -0.04(-0.48%)
Jun 08, 2005 8.790 8.920 8.370 8.400 28,200 -0.49(-5.51%)
Jun 07, 2005 8.800 9.000 8.710 8.890 19,500 +0.14(+1.60%)
Jun 06, 2005 8.800 9.050 8.750 8.750 54,500 +0.00(+0.00%)
Jun 03, 2005 8.690 8.750 8.310 8.750 22,200 +0.06(+0.69%)
Jun 02, 2005 8.470 8.800 8.420 8.690 73,600 +0.27(+3.21%)
Jun 01, 2005 8.200 8.490 8.050 8.420 22,800 +0.33(+4.08%)
May 31, 2005 8.050 8.130 7.960 8.090 9,100 -0.09(-1.10%)
May 27, 2005 8.500 8.500 8.150 8.180 19,500 -0.30(-3.54%)
May 26, 2005 7.850 8.500 7.850 8.480 28,300 +0.53(+6.67%)
May 25, 2005 8.130 8.130 7.760 7.950 10,300 -0.19(-2.33%)
May 24, 2005 8.070 8.140 7.910 8.140 34,700 +0.07(+0.87%)
May 23, 2005 7.800 8.340 7.800 8.070 43,500 +0.37(+4.81%)
May 20, 2005 7.500 7.900 7.350 7.700 73,700 +0.10(+1.32%)
May 19, 2005 8.300 8.450 7.530 7.600 163,000 -0.64(-7.77%)
May 18, 2005 8.100 8.580 8.100 8.240 45,800 +0.16(+1.98%)
May 17, 2005 9.000 9.050 8.000 8.080 81,000 -0.96(-10.62%)
May 16, 2005 8.800 9.050 8.800 9.040 16,700 +0.14(+1.57%)
May 13, 2005 8.860 9.190 8.840 8.900 66,000 +0.05(+0.56%)
May 12, 2005 9.100 9.100 8.810 8.850 38,900 -0.10(-1.12%)
May 11, 2005 9.600 9.600 8.740 8.950 91,900 -0.75(-7.73%)
May 10, 2005 9.700 9.700 9.450 9.700 57,500 +0.20(+2.11%)
May 09, 2005 8.960 9.640 8.900 9.500 224,600 +0.74(+8.45%)
May 06, 2005 8.300 9.000 8.290 8.760 139,800 +0.57(+6.96%)
May 05, 2005 8.110 8.550 8.010 8.190 95,200 +0.09(+1.11%)
May 04, 2005 8.500 8.500 7.800 8.100 96,700 -0.40(-4.71%)
May 03, 2005 7.900 8.950 7.800 8.500 371,700 +2.00(+30.77%)
May 02, 2005 6.470 6.520 6.470 6.500 5,500 +0.09(+1.40%)
Apr 29, 2005 6.210 6.430 6.210 6.410 4,200 +0.24(+3.89%)
Apr 28, 2005 6.180 6.190 6.100 6.170 9,400 -0.08(-1.28%)
Apr 27, 2005 6.250 6.250 6.250 6.250 14,700 +0.00(+0.00%)
Apr 26, 2005 6.300 6.300 6.230 6.250 4,400 +0.01(+0.16%)
Apr 25, 2005 6.200 6.240 6.200 6.240 600 +0.09(+1.46%)
Apr 22, 2005 6.200 6.200 6.150 6.150 300 -0.10(-1.60%)
Apr 21, 2005 6.300 6.300 6.250 6.250 14,700 +0.08(+1.30%)
Apr 20, 2005 6.110 6.170 6.110 6.170 1,700 -0.02(-0.32%)
Apr 19, 2005 6.100 6.190 6.080 6.190 13,100 +0.13(+2.15%)
Apr 18, 2005 6.050 6.060 6.050 6.060 1,800 +0.00(+0.00%)
Apr 15, 2005 6.060 6.060 6.050 6.060 51,300 -0.01(-0.16%)
Apr 14, 2005 6.000 6.100 6.000 6.070 6,300 -0.03(-0.49%)
Apr 13, 2005 6.060 6.100 6.060 6.100 2,800 -0.04(-0.65%)
Apr 12, 2005 6.120 6.140 6.120 6.140 300 -0.01(-0.16%)
Apr 11, 2005 6.410 6.450 6.060 6.150 16,100 -0.34(-5.24%)
Apr 08, 2005 6.320 6.490 6.320 6.490 5,000 +0.25(+4.01%)
Apr 07, 2005 6.240 6.240 6.240 6.240 400 -0.10(-1.58%)
Apr 06, 2005 6.439 6.439 6.250 6.340 23,900 -0.01(-0.16%)
Apr 05, 2005 6.150 6.600 6.150 6.350 11,300 +0.30(+4.96%)
Apr 04, 2005 6.080 6.080 6.050 6.050 30,200 -0.03(-0.49%)
Apr 01, 2005 6.100 6.140 6.050 6.080 34,700 +0.02(+0.33%)
Mar 31, 2005 6.200 6.200 6.050 6.060 7,900 -0.24(-3.81%)
Mar 30, 2005 6.310 6.370 6.300 6.300 1,500 +0.00(+0.00%)
Mar 29, 2005 6.550 6.650 6.300 6.300 21,900 -0.10(-1.56%)
Mar 28, 2005 6.450 6.450 6.150 6.400 6,700 -0.15(-2.29%)
Mar 24, 2005 6.750 6.750 6.550 6.550 4,700 -0.05(-0.76%)
Mar 23, 2005 6.450 6.690 6.450 6.600 2,900 +0.12(+1.85%)
Mar 22, 2005 6.280 6.500 6.250 6.480 7,400 +0.09(+1.43%)
Mar 21, 2005 6.350 6.400 6.200 6.388 6,600 -0.06(-0.95%)
Mar 18, 2005 6.670 6.700 6.300 6.450 14,900 -0.32(-4.73%)
Mar 17, 2005 6.700 6.810 6.700 6.770 1,500 -0.08(-1.17%)
Mar 16, 2005 6.850 6.990 6.850 6.850 6,700 -0.01(-0.15%)
Mar 15, 2005 6.990 6.990 6.830 6.860 4,100 -0.14(-2.00%)
Mar 14, 2005 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 11, 2005 7.000 7.000 6.980 7.000 12,500 +0.04(+0.57%)
Mar 10, 2005 6.850 7.000 6.850 6.960 6,400 +0.16(+2.35%)
Mar 09, 2005 6.780 6.800 6.700 6.800 5,000 -0.05(-0.73%)
Mar 08, 2005 7.200 7.200 6.850 6.850 4,800 -0.23(-3.25%)
Mar 07, 2005 7.050 7.190 7.020 7.080 10,100 +0.03(+0.43%)
Mar 04, 2005 6.960 7.050 6.840 7.050 17,000 +0.14(+2.03%)
Mar 03, 2005 6.900 6.968 6.850 6.910 3,000 -0.01(-0.14%)
Mar 02, 2005 6.900 6.920 6.900 6.920 1,500 +0.03(+0.44%)
Mar 01, 2005 6.680 6.980 6.680 6.890 7,200 +0.31(+4.71%)
Feb 28, 2005 6.430 6.580 6.430 6.580 1,500 +0.17(+2.65%)
Feb 25, 2005 6.340 6.440 6.340 6.410 3,200 +0.11(+1.75%)
Feb 24, 2005 6.310 6.410 6.300 6.300 2,900 -0.02(-0.32%)
Feb 23, 2005 6.440 6.500 6.250 6.320 13,700 -0.20(-3.07%)
Feb 22, 2005 6.600 6.600 6.520 6.520 2,000 -0.05(-0.76%)
Feb 18, 2005 6.930 6.930 6.520 6.570 5,000 -0.25(-3.67%)
Feb 17, 2005 6.940 6.950 6.820 6.820 8,400 -0.11(-1.59%)
Feb 16, 2005 7.150 7.150 6.700 6.930 9,300 -0.20(-2.81%)
Feb 15, 2005 7.120 7.250 7.100 7.130 27,600 +0.00(+0.00%)
Feb 14, 2005 6.690 7.150 6.690 7.130 18,200 +0.48(+7.22%)
Feb 11, 2005 6.680 6.680 6.550 6.650 3,500 -0.03(-0.45%)
Feb 10, 2005 6.240 6.690 6.240 6.680 31,800 +0.44(+7.05%)
Feb 09, 2005 6.200 6.250 6.150 6.240 11,800 +0.19(+3.14%)
Feb 08, 2005 6.050 6.050 6.050 6.050 800 +0.06(+1.00%)
Feb 07, 2005 6.000 6.100 5.920 5.990 27,100 +0.07(+1.18%)
Feb 04, 2005 5.990 6.010 5.880 5.920 14,700 -0.04(-0.67%)
Feb 03, 2005 6.150 6.150 5.960 5.960 6,700 -0.16(-2.61%)
Feb 02, 2005 6.200 6.200 5.970 6.120 11,700 -0.12(-1.92%)
Feb 01, 2005 6.490 6.500 6.220 6.240 7,800 -0.23(-3.55%)
Jan 31, 2005 6.400 6.490 6.320 6.470 5,800 +0.17(+2.70%)
Jan 28, 2005 6.460 6.460 6.250 6.300 6,300 -0.18(-2.78%)
Jan 27, 2005 6.500 6.690 6.440 6.480 13,000 +0.04(+0.62%)
Jan 26, 2005 6.050 6.450 6.050 6.440 19,000 +0.43(+7.15%)
Jan 25, 2005 5.570 6.010 5.500 6.010 93,300 +0.45(+8.09%)
Jan 24, 2005 5.610 5.610 5.500 5.560 25,800 -0.04(-0.71%)
Jan 21, 2005 5.960 5.970 5.600 5.600 13,000 -0.36(-6.04%)
Jan 20, 2005 5.320 5.970 5.300 5.960 351,200 +0.57(+10.58%)
Jan 19, 2005 5.390 5.390 5.390 5.390 1,000 +0.06(+1.13%)
Jan 18, 2005 5.450 5.450 5.330 5.330 2,400 -0.17(-3.09%)
Jan 14, 2005 5.440 5.500 5.440 5.500 1,200 +0.15(+2.80%)
Jan 13, 2005 5.400 5.400 5.350 5.350 300 -0.03(-0.52%)
Jan 12, 2005 5.340 5.470 5.330 5.378 6,200 -0.06(-1.14%)
Jan 11, 2005 5.420 5.460 5.330 5.440 7,200 +0.01(+0.18%)
Jan 10, 2005 5.430 5.430 5.330 5.430 600 +0.10(+1.88%)
Jan 07, 2005 5.330 5.330 5.330 5.330 1,000 -0.05(-0.93%)
Jan 06, 2005 5.330 5.380 5.330 5.380 5,500 -0.02(-0.37%)
Jan 05, 2005 5.450 5.450 5.400 5.400 200 -0.10(-1.82%)
Jan 04, 2005 5.410 5.500 5.390 5.500 3,300 -0.01(-0.18%)
Jan 03, 2005 5.450 5.510 5.400 5.510 8,300 -0.04(-0.72%)
Dec 31, 2004 5.450 5.550 5.450 5.550 2,000 +0.20(+3.74%)
Dec 30, 2004 5.350 5.350 5.350 5.350 200 +0.03(+0.56%)
Dec 29, 2004 5.320 5.320 5.320 5.320 300 -0.11(-2.03%)
Dec 28, 2004 5.400 5.430 5.330 5.430 7,000 +0.03(+0.56%)
Dec 27, 2004 5.400 5.400 5.400 5.400 2,200 -0.04(-0.74%)
Dec 23, 2004 5.400 5.440 5.400 5.440 300 +0.04(+0.74%)
Dec 22, 2004 5.380 5.400 5.330 5.400 84,000 +0.07(+1.31%)
Dec 21, 2004 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Dec 20, 2004 5.390 5.400 5.330 5.330 2,500 +0.01(+0.19%)
Dec 17, 2004 5.350 5.350 5.320 5.320 600 -0.08(-1.48%)
Dec 16, 2004 5.400 5.400 5.350 5.400 4,600 -0.02(-0.37%)
Dec 15, 2004 5.350 5.420 5.350 5.420 900 -0.01(-0.18%)
Dec 14, 2004 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Dec 13, 2004 5.400 5.500 5.400 5.430 3,200 -0.02(-0.37%)
Dec 10, 2004 5.350 5.500 5.350 5.450 6,700 +0.20(+3.81%)
Dec 09, 2004 5.260 5.290 5.250 5.250 2,800 -0.04(-0.76%)
Dec 08, 2004 5.250 5.320 5.250 5.290 5,600 +0.00(+0.00%)
Dec 07, 2004 5.250 5.290 5.250 5.290 2,500 +0.03(+0.57%)
Dec 06, 2004 5.260 5.260 5.260 5.260 3,000 +0.01(+0.19%)
Dec 03, 2004 5.260 5.260 5.250 5.250 300 -0.05(-0.94%)
Dec 02, 2004 5.250 5.300 5.250 5.300 5,100 -0.05(-0.93%)
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.