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

Oceaneering International (NY: OII )

23.53 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 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%)
Jan 03, 2005 4.115 4.119 3.949 3.958 847,895 -0.16(-3.83%)
Dec 31, 2004 4.089 4.157 4.089 4.115 377,245 +0.03(+0.65%)
Dec 30, 2004 4.163 4.163 4.088 4.089 617,558 -0.07(-1.75%)
Dec 29, 2004 4.146 4.186 4.132 4.162 463,395 +0.01(+0.16%)
Dec 28, 2004 4.097 4.157 4.096 4.155 480,172 +0.07(+1.81%)
Dec 27, 2004 4.152 4.152 4.069 4.081 739,074 -0.06(-1.44%)
Dec 23, 2004 4.146 4.164 4.133 4.141 384,500 +0.02(+0.54%)
Dec 22, 2004 4.141 4.146 4.080 4.119 1,003,418 -0.02(-0.37%)
Dec 21, 2004 4.141 4.161 4.092 4.134 813,435 +0.01(+0.24%)
Dec 20, 2004 4.168 4.168 4.090 4.124 613,024 -0.04(-1.06%)
Dec 17, 2004 4.111 4.171 4.091 4.168 665,620 +0.06(+1.39%)
Dec 16, 2004 4.157 4.157 4.086 4.111 662,446 -0.04(-0.98%)
Dec 15, 2004 4.075 4.156 4.039 4.152 1,031,530 +0.08(+1.89%)
Dec 14, 2004 4.003 4.102 4.003 4.075 825,224 +0.09(+2.27%)
Dec 13, 2004 3.947 3.990 3.920 3.984 535,035 +0.04(+1.03%)
Dec 10, 2004 3.987 4.022 3.905 3.943 638,869 -0.04(-1.05%)
Dec 09, 2004 3.942 3.995 3.931 3.985 670,608 +0.04(+1.06%)
Dec 08, 2004 3.881 3.963 3.832 3.943 1,433,714 +0.06(+1.62%)
Dec 07, 2004 4.025 4.029 3.856 3.881 1,690,350 -0.12(-3.06%)
Dec 06, 2004 3.959 4.007 3.919 4.003 1,102,264 +0.06(+1.60%)
Dec 03, 2004 3.883 3.973 3.876 3.940 925,884 +0.06(+1.48%)
Dec 02, 2004 4.069 4.069 3.854 3.883 2,030,869 -0.18(-4.32%)
Dec 01, 2004 4.237 4.237 4.057 4.058 2,215,411 -0.18(-4.17%)
Nov 30, 2004 4.262 4.273 4.234 4.234 537,302 -0.02(-0.52%)
Nov 29, 2004 4.251 4.269 4.180 4.257 633,881 +0.01(+0.21%)
Nov 26, 2004 4.229 4.272 4.229 4.248 331,450 +0.01(+0.23%)
Nov 24, 2004 4.221 4.262 4.130 4.238 601,688 +0.02(+0.37%)
Nov 23, 2004 4.168 4.240 4.162 4.222 1,058,282 +0.05(+1.08%)
Nov 22, 2004 4.141 4.185 4.098 4.177 876,461 +0.04(+1.04%)
Nov 19, 2004 4.146 4.182 4.110 4.134 837,467 -0.00(-0.03%)
Nov 18, 2004 4.108 4.151 4.087 4.135 815,249 +0.04(+1.02%)
Nov 17, 2004 3.951 4.094 3.949 4.093 1,175,718 +0.15(+3.74%)
Nov 16, 2004 3.953 3.997 3.940 3.946 668,341 +0.00(+0.08%)
Nov 15, 2004 3.986 3.986 3.879 3.942 1,206,551 -0.05(-1.24%)
Nov 12, 2004 3.991 4.003 3.970 3.992 749,050 +0.01(+0.30%)
Nov 11, 2004 4.003 4.004 3.937 3.980 471,557 -0.02(-0.44%)
Nov 10, 2004 3.962 4.019 3.939 3.997 801,646 +0.04(+0.89%)
Nov 09, 2004 3.971 3.992 3.950 3.962 752,677 -0.01(-0.22%)
Nov 08, 2004 4.064 4.067 3.953 3.971 1,128,562 -0.10(-2.36%)
Nov 05, 2004 4.058 4.069 4.030 4.067 745,876 +0.00(+0.08%)
Nov 04, 2004 4.097 4.124 4.027 4.064 1,197,029 -0.02(-0.59%)
Nov 03, 2004 3.865 4.108 3.865 4.088 1,372,049 +0.25(+6.49%)
Nov 02, 2004 3.843 3.885 3.783 3.839 1,230,582 +0.01(+0.32%)
Nov 01, 2004 3.920 3.941 3.778 3.826 1,697,151 -0.09(-2.39%)
Oct 29, 2004 3.975 4.025 3.890 3.920 767,640 -0.04(-1.09%)
Oct 28, 2004 3.975 4.014 3.909 3.963 1,210,631 -0.03(-0.64%)
Oct 27, 2004 4.108 4.139 3.946 3.989 961,250 -0.11(-2.72%)
Oct 26, 2004 4.064 4.105 4.011 4.100 403,997 +0.04(+0.92%)
Oct 25, 2004 3.995 4.073 3.940 4.062 567,682 +0.07(+1.68%)
Oct 22, 2004 4.069 4.096 3.992 3.995 687,838 -0.07(-1.71%)
Oct 21, 2004 4.030 4.096 4.025 4.065 475,637 +0.05(+1.18%)
Oct 20, 2004 3.904 4.069 3.904 4.017 589,446 +0.13(+3.32%)
Oct 19, 2004 3.882 3.952 3.854 3.888 675,142 +0.01(+0.34%)
Oct 18, 2004 4.025 4.025 3.875 3.875 717,764 -0.14(-3.46%)
Oct 15, 2004 4.000 4.040 3.951 4.014 572,669 +0.03(+0.66%)
Oct 14, 2004 3.937 4.049 3.888 3.987 761,292 +0.10(+2.55%)
Oct 13, 2004 3.968 3.968 3.826 3.888 1,338,496 -0.08(-2.06%)
Oct 12, 2004 4.025 4.048 3.960 3.970 527,781 -0.04(-1.10%)
Oct 11, 2004 4.185 4.185 3.971 4.014 1,604,200 -0.16(-3.86%)
Oct 08, 2004 4.173 4.218 4.154 4.175 805,727 +0.00(+0.11%)
Oct 07, 2004 4.284 4.290 4.165 4.171 874,647 -0.11(-2.53%)
Oct 06, 2004 4.135 4.290 4.135 4.279 1,987,794 +0.15(+3.74%)
Oct 05, 2004 4.168 4.179 4.118 4.124 1,405,149 -0.02(-0.58%)
Oct 04, 2004 4.301 4.307 4.135 4.148 1,762,897 -0.13(-2.97%)
Oct 01, 2004 4.190 4.284 4.108 4.275 1,420,112 +0.21(+5.24%)
Sep 30, 2004 4.069 4.099 4.056 4.062 519,619 -0.01(-0.16%)
Sep 29, 2004 4.091 4.097 4.042 4.069 916,362 -0.05(-1.13%)
Sep 28, 2004 4.014 4.156 4.014 4.115 1,591,504 +0.11(+2.67%)
Sep 27, 2004 3.927 4.043 3.926 4.008 1,379,757 +0.08(+2.11%)
Sep 24, 2004 3.815 3.931 3.812 3.926 654,738 +0.10(+2.68%)
Sep 23, 2004 3.832 3.832 3.785 3.823 744,062 +0.00(+0.06%)
Sep 22, 2004 3.849 3.851 3.804 3.821 633,881 -0.03(-0.72%)
Sep 21, 2004 3.799 3.850 3.775 3.849 754,491 +0.06(+1.48%)
Sep 20, 2004 3.843 3.846 3.792 3.792 671,968 -0.05(-1.32%)
Sep 17, 2004 3.832 3.846 3.803 3.843 682,397 +0.04(+1.13%)
Sep 16, 2004 3.865 3.898 3.771 3.800 1,891,669 -0.08(-2.13%)
Sep 15, 2004 3.821 3.907 3.799 3.883 1,722,996 +0.07(+1.82%)
Sep 14, 2004 3.793 3.828 3.744 3.813 1,292,701 +0.04(+1.02%)
Sep 13, 2004 3.760 3.792 3.746 3.775 837,467 +0.04(+1.00%)
Sep 10, 2004 3.722 3.744 3.682 3.737 798,019 +0.01(+0.21%)
Sep 09, 2004 3.646 3.740 3.636 3.729 668,341 +0.09(+2.48%)
Sep 08, 2004 3.650 3.661 3.635 3.639 407,171 -0.01(-0.24%)
Sep 07, 2004 3.656 3.667 3.621 3.648 505,563 -0.01(-0.36%)
Sep 03, 2004 3.622 3.675 3.605 3.661 691,012 +0.05(+1.28%)
Sep 02, 2004 3.611 3.627 3.575 3.615 528,687 +0.01(+0.28%)
Sep 01, 2004 3.496 3.613 3.486 3.605 960,344 +0.07(+2.09%)
Aug 31, 2004 3.469 3.533 3.469 3.531 441,177 +0.08(+2.27%)
Aug 30, 2004 3.474 3.499 3.423 3.453 590,806 -0.03(-0.92%)
Aug 27, 2004 3.453 3.495 3.435 3.485 465,209 +0.03(+0.93%)
Aug 26, 2004 3.442 3.475 3.416 3.453 557,253 +0.01(+0.35%)
Aug 25, 2004 3.413 3.457 3.410 3.441 612,570 +0.02(+0.65%)
Aug 24, 2004 3.418 3.423 3.402 3.418 844,268 -0.01(-0.32%)
Aug 23, 2004 3.504 3.512 3.412 3.429 747,689 -0.07(-2.14%)
Aug 20, 2004 3.438 3.542 3.433 3.504 1,611,002 +0.13(+3.86%)
Aug 19, 2004 3.398 3.441 3.353 3.374 939,940 -0.02(-0.46%)
Aug 18, 2004 3.297 3.390 3.296 3.390 1,644,101 +0.09(+2.81%)
Aug 17, 2004 3.352 3.352 3.242 3.297 1,037,425 -0.06(-1.64%)
Aug 16, 2004 3.347 3.383 3.313 3.352 1,041,959 +0.01(+0.33%)
Aug 13, 2004 3.354 3.390 3.316 3.341 1,309,024 -0.00(-0.07%)
Aug 12, 2004 3.512 3.514 3.334 3.343 1,110,879 -0.17(-4.86%)
Aug 11, 2004 3.485 3.524 3.459 3.514 754,944 +0.02(+0.70%)
Aug 10, 2004 3.469 3.519 3.461 3.490 481,078 +0.02(+0.60%)
Aug 09, 2004 3.474 3.507 3.463 3.469 603,955 -0.00(-0.13%)
Aug 06, 2004 3.578 3.578 3.463 3.474 947,194 -0.10(-2.93%)
Aug 05, 2004 3.705 3.720 3.562 3.578 1,184,787 -0.14(-3.77%)
Aug 04, 2004 3.749 3.751 3.672 3.718 759,932 -0.03(-0.68%)
Aug 03, 2004 3.722 3.793 3.718 3.744 352,760 +0.01(+0.30%)
Aug 02, 2004 3.661 3.767 3.588 3.733 661,086 +0.09(+2.36%)
Jul 30, 2004 3.750 3.780 3.647 3.647 464,755 -0.10(-2.74%)
Jul 29, 2004 3.683 3.779 3.658 3.749 549,545 +0.07(+2.01%)
Jul 28, 2004 3.645 3.734 3.604 3.675 487,880 +0.03(+0.69%)
Jul 27, 2004 3.540 3.670 3.530 3.650 404,450 +0.10(+2.73%)
Jul 26, 2004 3.622 3.678 3.523 3.553 429,388 -0.09(-2.36%)
Jul 23, 2004 3.669 3.697 3.629 3.639 313,766 -0.03(-0.81%)
Jul 22, 2004 3.639 3.727 3.622 3.669 739,074 +0.02(+0.42%)
Jul 21, 2004 3.782 3.843 3.652 3.653 574,936 -0.12(-3.13%)
Jul 20, 2004 3.774 3.791 3.725 3.771 392,208 -0.00(-0.03%)
Jul 19, 2004 3.815 3.817 3.748 3.772 386,314 -0.04(-1.04%)
Jul 16, 2004 3.799 3.843 3.788 3.812 534,582 +0.02(+0.64%)
Jul 15, 2004 3.749 3.860 3.722 3.788 810,715 +0.05(+1.21%)
Jul 14, 2004 3.727 3.781 3.721 3.743 1,044,226 -0.01(-0.18%)
Jul 13, 2004 3.815 3.815 3.727 3.749 483,799 -0.08(-2.16%)
Jul 12, 2004 3.821 3.860 3.810 3.832 475,184 +0.02(+0.40%)
Jul 09, 2004 3.830 3.858 3.785 3.817 714,590 -0.02(-0.60%)
Jul 08, 2004 3.826 3.882 3.826 3.840 1,133,097 +0.01(+0.29%)
Jul 07, 2004 3.815 3.846 3.804 3.829 393,115 +0.01(+0.35%)
Jul 06, 2004 3.782 3.843 3.782 3.815 937,672 +0.03(+0.87%)
Jul 02, 2004 3.793 3.804 3.771 3.782 463,395 -0.01(-0.20%)
Jul 01, 2004 3.804 3.821 3.774 3.790 619,825 +0.01(+0.35%)
Jun 30, 2004 3.628 3.782 3.594 3.777 1,080,046 +0.17(+4.58%)
Jun 29, 2004 3.564 3.671 3.563 3.611 1,024,276 +0.05(+1.33%)
Jun 28, 2004 3.683 3.683 3.545 3.564 1,199,749 -0.11(-2.97%)
Jun 25, 2004 3.705 3.737 3.654 3.673 1,391,093 -0.03(-0.72%)
Jun 24, 2004 3.766 3.785 3.684 3.700 326,462 -0.07(-1.73%)
Jun 23, 2004 3.705 3.765 3.670 3.765 424,854 +0.05(+1.46%)
Jun 22, 2004 3.672 3.711 3.651 3.711 533,222 +0.02(+0.54%)
Jun 21, 2004 3.733 3.733 3.672 3.691 368,177 -0.04(-0.98%)
Jun 18, 2004 3.722 3.727 3.662 3.727 804,820 +0.01(+0.15%)
Jun 17, 2004 3.689 3.775 3.618 3.722 1,098,637 +0.04(+1.08%)
Jun 16, 2004 3.529 3.688 3.529 3.682 981,654 +0.16(+4.67%)
Jun 15, 2004 3.402 3.583 3.402 3.518 917,722 +0.12(+3.40%)
Jun 14, 2004 3.319 3.458 3.315 3.402 910,467 -0.05(-1.47%)
Jun 10, 2004 3.385 3.538 3.385 3.453 663,807 +0.02(+0.51%)
Jun 09, 2004 3.507 3.507 3.416 3.435 583,098 -0.07(-2.04%)
Jun 08, 2004 3.501 3.532 3.485 3.507 458,861 +0.02(+0.63%)
Jun 07, 2004 3.490 3.511 3.452 3.485 616,198 +0.02(+0.45%)
Jun 04, 2004 3.396 3.484 3.357 3.469 744,062 +0.10(+2.98%)
Jun 03, 2004 3.551 3.578 3.369 3.369 1,073,245 -0.19(-5.27%)
Jun 02, 2004 3.507 3.561 3.477 3.556 767,640 +0.03(+0.78%)
Jun 01, 2004 3.499 3.583 3.499 3.529 1,631,859 +0.04(+1.23%)
May 28, 2004 3.477 3.559 3.477 3.486 678,316 +0.01(+0.35%)
May 27, 2004 3.517 3.517 3.358 3.474 1,232,849 -0.03(-0.91%)
May 26, 2004 3.529 3.555 3.473 3.506 907,293 -0.04(-1.12%)
May 25, 2004 3.415 3.545 3.391 3.545 855,603 +0.14(+4.05%)
May 24, 2004 3.297 3.415 3.292 3.407 993,897 +0.10(+3.10%)
May 21, 2004 3.330 3.341 3.228 3.305 756,304 -0.02(-0.63%)
May 20, 2004 3.323 3.369 3.308 3.326 1,235,570 +0.00(+0.10%)
May 19, 2004 3.264 3.327 3.231 3.323 1,360,260 +0.06(+1.79%)
May 18, 2004 3.304 3.304 3.203 3.264 632,974 -0.04(-1.20%)
May 17, 2004 3.214 3.316 3.198 3.304 676,502 +0.07(+2.32%)
May 14, 2004 3.217 3.324 3.214 3.229 447,072 +0.01(+0.38%)
May 13, 2004 3.235 3.281 3.216 3.217 522,340 -0.02(-0.58%)
May 12, 2004 3.187 3.237 3.121 3.235 677,409 +0.05(+1.45%)
May 11, 2004 3.138 3.252 3.138 3.189 754,037 +0.06(+1.97%)
May 10, 2004 3.263 3.263 3.082 3.127 1,067,804 -0.14(-4.16%)
May 07, 2004 3.308 3.347 3.263 3.263 871,927 -0.05(-1.53%)
May 06, 2004 3.347 3.380 3.297 3.314 639,775 -0.03(-0.99%)
May 05, 2004 3.448 3.448 3.308 3.347 1,257,787 -0.14(-4.11%)
May 04, 2004 3.210 3.628 3.210 3.490 2,192,740 +0.28(+8.76%)
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.