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

U-Haul Holding Company (NQ: UHAL )

59.78 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 16, 2022 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 (%)
Jul 29, 2005 5.239 5.260 5.157 5.203 415,963 -0.01(-0.28%)
Jul 28, 2005 5.139 5.275 5.085 5.217 1,000,419 +0.07(+1.29%)
Jul 27, 2005 5.110 5.151 5.004 5.151 761,643 +0.07(+1.29%)
Jul 26, 2005 5.130 5.146 5.058 5.085 344,101 +0.02(+0.36%)
Jul 25, 2005 5.175 5.175 5.063 5.067 569,081 -0.07(-1.45%)
Jul 22, 2005 5.142 5.179 5.035 5.142 706,590 +0.08(+1.64%)
Jul 21, 2005 5.109 5.184 5.018 5.059 906,656 -0.05(-1.07%)
Jul 20, 2005 5.091 5.127 5.021 5.114 475,629 +0.03(+0.62%)
Jul 19, 2005 5.085 5.147 5.017 5.082 1,085,500 +0.02(+0.39%)
Jul 18, 2005 5.177 5.194 5.041 5.062 845,812 -0.10(-1.85%)
Jul 15, 2005 5.059 5.190 5.038 5.158 985,022 +0.09(+1.77%)
Jul 14, 2005 5.187 5.250 5.050 5.068 978,541 -0.11(-2.07%)
Jul 13, 2005 5.214 5.240 5.142 5.175 601,054 -0.01(-0.16%)
Jul 12, 2005 5.091 5.214 5.091 5.183 1,159,463 +0.11(+2.11%)
Jul 11, 2005 4.974 5.114 4.974 5.076 1,582,953 +0.11(+2.14%)
Jul 08, 2005 4.945 4.996 4.918 4.970 678,608 +0.01(+0.18%)
Jul 07, 2005 4.856 5.032 4.808 4.961 764,144 +0.06(+1.21%)
Jul 06, 2005 4.865 4.960 4.865 4.901 1,289,846 +0.00(+0.07%)
Jul 05, 2005 4.898 4.961 4.891 4.898 429,126 +0.02(+0.50%)
Jul 01, 2005 4.873 4.970 4.829 4.873 404,668 +0.06(+1.18%)
Jun 30, 2005 4.810 4.882 4.776 4.817 610,882 -0.03(-0.63%)
Jun 29, 2005 4.904 4.988 4.706 4.847 1,165,566 -0.09(-1.89%)
Jun 28, 2005 4.731 4.942 4.715 4.941 312,183 +0.26(+5.49%)
Jun 27, 2005 4.831 4.880 4.672 4.684 672,149 -0.17(-3.54%)
Jun 24, 2005 4.867 4.920 4.755 4.856 2,349,532 +0.00(+0.00%)
Jun 23, 2005 4.947 4.949 4.851 4.856 870,492 -0.09(-1.85%)
Jun 22, 2005 4.829 4.981 4.829 4.947 1,399,651 +0.11(+2.21%)
Jun 21, 2005 4.813 4.979 4.813 4.840 741,988 +0.01(+0.24%)
Jun 20, 2005 4.856 4.949 4.825 4.829 563,389 -0.05(-1.05%)
Jun 17, 2005 4.691 4.998 4.354 4.880 2,179,327 -0.15(-2.93%)
Jun 16, 2005 4.985 5.046 4.971 5.027 816,451 +0.06(+1.21%)
Jun 15, 2005 4.900 4.985 4.835 4.967 1,308,634 +0.02(+0.42%)
Jun 14, 2005 4.873 4.990 4.873 4.946 1,108,557 +0.02(+0.49%)
Jun 13, 2005 4.856 4.940 4.856 4.922 453,528 -0.01(-0.15%)
Jun 10, 2005 4.921 4.938 4.864 4.929 578,619 +0.06(+1.33%)
Jun 09, 2005 4.873 4.928 4.802 4.865 731,993 -0.02(-0.42%)
Jun 08, 2005 4.847 4.925 4.829 4.885 754,039 +0.02(+0.37%)
Jun 07, 2005 4.862 4.938 4.840 4.867 313,606 -0.03(-0.61%)
Jun 06, 2005 4.812 4.931 4.788 4.897 658,564 +0.06(+1.17%)
Jun 03, 2005 4.840 4.875 4.812 4.840 818,930 -0.04(-0.77%)
Jun 02, 2005 4.808 4.914 4.808 4.878 629,592 +0.06(+1.29%)
Jun 01, 2005 4.775 4.898 4.757 4.816 704,889 +0.03(+0.68%)
May 31, 2005 4.826 4.896 4.763 4.784 860,498 -0.07(-1.37%)
May 27, 2005 4.835 4.916 4.800 4.850 691,871 -0.02(-0.35%)
May 26, 2005 4.827 4.924 4.820 4.867 737,418 +0.05(+1.08%)
May 25, 2005 4.945 4.945 4.719 4.815 847,724 -0.09(-1.80%)
May 24, 2005 4.922 4.945 4.816 4.903 718,174 -0.01(-0.13%)
May 23, 2005 4.845 4.932 4.734 4.909 819,152 +0.02(+0.31%)
May 20, 2005 4.945 4.945 4.793 4.894 901,887 -0.04(-0.73%)
May 19, 2005 4.741 4.985 4.708 4.930 1,716,604 +0.24(+5.04%)
May 18, 2005 4.537 4.745 4.537 4.694 1,066,145 +0.14(+3.02%)
May 17, 2005 4.534 4.608 4.448 4.556 1,460,329 +0.05(+1.02%)
May 16, 2005 4.443 4.551 4.427 4.510 1,526,366 +0.15(+3.34%)
May 13, 2005 4.083 4.402 4.083 4.364 2,389,310 +0.33(+8.26%)
May 12, 2005 4.147 4.149 4.029 4.032 138,165 -0.11(-2.54%)
May 11, 2005 4.134 4.155 4.050 4.137 349,982 +0.03(+0.70%)
May 10, 2005 4.175 4.175 4.053 4.108 501,210 -0.09(-2.08%)
May 09, 2005 4.218 4.218 4.140 4.195 485,557 -0.01(-0.19%)
May 06, 2005 4.139 4.219 4.132 4.203 236,697 +0.09(+2.25%)
May 05, 2005 4.129 4.140 4.053 4.111 232,172 +0.00(+0.09%)
May 04, 2005 4.101 4.122 4.068 4.107 169,604 +0.04(+1.08%)
May 03, 2005 4.088 4.116 4.021 4.063 505,712 -0.00(-0.11%)
May 02, 2005 4.112 4.157 4.048 4.068 175,597 -0.06(-1.57%)
Apr 29, 2005 4.032 4.138 4.022 4.132 387,503 +0.09(+2.23%)
Apr 28, 2005 3.997 4.083 3.997 4.042 230,082 -0.01(-0.13%)
Apr 27, 2005 3.950 4.059 3.946 4.048 370,004 +0.08(+1.97%)
Apr 26, 2005 4.068 4.113 3.890 3.970 355,996 -0.15(-3.65%)
Apr 25, 2005 3.978 4.138 3.978 4.120 379,031 +0.13(+3.34%)
Apr 22, 2005 4.255 4.272 3.944 3.987 720,042 -0.24(-5.60%)
Apr 21, 2005 4.135 4.255 4.069 4.223 175,930 +0.09(+2.07%)
Apr 20, 2005 4.175 4.210 4.068 4.138 636,029 +0.00(+0.11%)
Apr 19, 2005 4.021 4.140 3.998 4.133 325,780 +0.14(+3.44%)
Apr 18, 2005 3.872 4.038 3.845 3.996 988,935 +0.08(+2.14%)
Apr 15, 2005 4.076 4.076 3.877 3.912 253,284 -0.14(-3.36%)
Apr 14, 2005 4.147 4.171 4.030 4.048 327,247 -0.10(-2.49%)
Apr 13, 2005 4.215 4.224 4.091 4.151 380,565 -0.03(-0.82%)
Apr 12, 2005 3.949 4.211 3.901 4.185 609,581 +0.21(+5.41%)
Apr 11, 2005 3.936 4.034 3.892 3.970 420,554 +0.01(+0.32%)
Apr 08, 2005 4.019 4.037 3.934 3.958 146,847 -0.10(-2.37%)
Apr 07, 2005 4.023 4.070 3.959 4.054 264,068 +0.01(+0.18%)
Apr 06, 2005 4.114 4.138 4.008 4.047 262,300 -0.04(-1.01%)
Apr 05, 2005 3.986 4.104 3.936 4.088 535,974 +0.11(+2.83%)
Apr 04, 2005 4.002 4.013 3.871 3.976 547,658 -0.04(-1.10%)
Apr 01, 2005 4.165 4.233 3.963 4.020 1,516,983 -0.14(-3.48%)
Mar 31, 2005 4.033 4.188 4.033 4.165 888,702 +0.16(+3.91%)
Mar 30, 2005 3.910 4.055 3.902 4.008 534,195 +0.14(+3.72%)
Mar 29, 2005 4.008 4.080 3.844 3.864 402,867 -0.16(-4.09%)
Mar 28, 2005 3.962 4.192 3.962 4.029 1,018,496 +0.04(+0.90%)
Mar 24, 2005 3.980 4.012 3.969 3.993 75,764 +0.02(+0.50%)
Mar 23, 2005 3.969 4.018 3.942 3.973 213,540 -0.04(-0.90%)
Mar 22, 2005 4.053 4.140 4.009 4.009 122,089 -0.02(-0.54%)
Mar 21, 2005 4.104 4.116 4.003 4.031 224,279 -0.07(-1.80%)
Mar 18, 2005 4.210 4.210 4.057 4.104 780,509 -0.04(-1.04%)
Mar 17, 2005 4.177 4.212 4.123 4.148 485,279 -0.10(-2.25%)
Mar 16, 2005 4.047 4.293 4.042 4.243 886,957 +0.20(+4.85%)
Mar 15, 2005 4.057 4.122 3.994 4.047 499,931 -0.01(-0.27%)
Mar 14, 2005 3.967 4.068 3.967 4.058 674,906 +0.05(+1.37%)
Mar 11, 2005 4.016 4.057 4.003 4.003 228,381 -0.04(-1.11%)
Mar 10, 2005 3.964 4.048 3.948 4.048 332,695 +0.03(+0.67%)
Mar 09, 2005 4.003 4.046 3.984 4.021 223,612 +0.00(+0.04%)
Mar 08, 2005 4.061 4.061 4.018 4.019 785,378 -0.03(-0.64%)
Mar 07, 2005 3.979 4.056 3.979 4.045 811,793 +0.03(+0.63%)
Mar 04, 2005 4.046 4.114 4.003 4.020 346,180 -0.08(-1.97%)
Mar 03, 2005 4.082 4.164 4.069 4.101 292,539 +0.09(+2.17%)
Mar 02, 2005 4.034 4.104 4.001 4.014 222,589 -0.06(-1.50%)
Mar 01, 2005 3.981 4.144 3.981 4.075 438,864 +0.06(+1.55%)
Feb 28, 2005 4.047 4.110 3.936 4.013 355,118 -0.08(-1.98%)
Feb 25, 2005 3.978 4.128 3.978 4.094 233,984 +0.06(+1.58%)
Feb 24, 2005 4.005 4.035 3.933 4.030 260,321 +0.05(+1.36%)
Feb 23, 2005 4.009 4.050 3.922 3.976 377,564 +0.03(+0.87%)
Feb 22, 2005 3.934 4.004 3.931 3.942 392,706 -0.06(-1.42%)
Feb 18, 2005 4.072 4.072 3.936 3.998 347,903 -0.00(-0.11%)
Feb 17, 2005 4.054 4.101 4.000 4.003 606,779 +0.00(+0.04%)
Feb 16, 2005 4.059 4.082 3.900 4.001 547,802 -0.06(-1.42%)
Feb 15, 2005 4.051 4.127 4.005 4.059 326,436 -0.05(-1.31%)
Feb 14, 2005 4.065 4.113 4.023 4.113 695,895 +0.04(+1.11%)
Feb 11, 2005 4.122 4.122 3.965 4.068 502,588 -0.04(-0.99%)
Feb 10, 2005 4.138 4.166 3.733 4.108 1,834,658 -0.07(-1.62%)
Feb 09, 2005 4.317 4.317 4.175 4.175 570,982 -0.11(-2.64%)
Feb 08, 2005 4.310 4.335 4.259 4.289 234,173 -0.03(-0.71%)
Feb 07, 2005 4.310 4.338 4.283 4.319 353,940 +0.00(+0.00%)
Feb 04, 2005 4.179 4.327 4.175 4.319 513,661 +0.11(+2.65%)
Feb 03, 2005 4.035 4.269 4.035 4.208 1,352,203 +0.15(+3.79%)
Feb 02, 2005 4.065 4.065 4.017 4.054 900,664 +0.03(+0.83%)
Feb 01, 2005 4.127 4.127 4.012 4.021 1,033,660 -0.07(-1.69%)
Jan 31, 2005 4.084 4.102 4.022 4.090 1,024,744 -0.01(-0.18%)
Jan 28, 2005 4.092 4.124 4.040 4.097 491,471 +0.01(+0.15%)
Jan 27, 2005 3.984 4.120 3.984 4.091 463,578 +0.06(+1.50%)
Jan 26, 2005 4.036 4.091 4.024 4.031 422,088 -0.02(-0.58%)
Jan 25, 2005 3.980 4.160 3.980 4.054 622,755 +0.01(+0.33%)
Jan 24, 2005 4.068 4.108 3.979 4.041 377,453 -0.04(-0.86%)
Jan 21, 2005 4.186 4.222 4.075 4.076 384,890 -0.06(-1.46%)
Jan 20, 2005 4.198 4.253 4.085 4.136 520,943 -0.11(-2.56%)
Jan 19, 2005 4.255 4.258 4.202 4.245 311,438 -0.01(-0.23%)
Jan 18, 2005 4.269 4.271 4.231 4.255 911,503 +0.02(+0.53%)
Jan 14, 2005 4.150 4.237 4.110 4.232 325,880 +0.14(+3.34%)
Jan 13, 2005 4.192 4.192 4.073 4.095 332,906 -0.04(-1.04%)
Jan 12, 2005 4.142 4.159 4.032 4.139 411,638 -0.01(-0.13%)
Jan 11, 2005 4.106 4.200 3.958 4.144 934,750 +0.03(+0.63%)
Jan 10, 2005 3.951 4.333 3.951 4.118 1,462,542 +0.13(+3.20%)
Jan 07, 2005 4.074 4.119 3.939 3.990 609,814 -0.05(-1.14%)
Jan 06, 2005 4.084 4.138 3.975 4.036 955,361 -0.07(-1.79%)
Jan 05, 2005 4.057 4.138 3.961 4.110 653,983 +0.03(+0.75%)
Jan 04, 2005 4.134 4.134 4.019 4.079 772,538 -0.01(-0.22%)
Jan 03, 2005 4.157 4.157 4.037 4.088 754,628 -0.05(-1.15%)
Dec 31, 2004 4.106 4.155 4.100 4.136 265,702 -0.00(-0.04%)
Dec 30, 2004 4.171 4.186 4.107 4.138 321,288 -0.00(-0.07%)
Dec 29, 2004 4.071 4.173 4.071 4.140 171,205 +0.05(+1.14%)
Dec 28, 2004 4.012 4.173 4.012 4.094 365,757 +0.04(+1.04%)
Dec 27, 2004 4.071 4.071 3.982 4.051 158,976 +0.02(+0.60%)
Dec 23, 2004 4.050 4.083 4.023 4.027 354,640 -0.04(-1.04%)
Dec 22, 2004 3.944 4.082 3.944 4.069 414,673 +0.11(+2.82%)
Dec 21, 2004 4.001 4.007 3.950 3.958 294,607 +0.01(+0.30%)
Dec 20, 2004 3.980 4.002 3.927 3.946 300,165 -0.04(-0.97%)
Dec 17, 2004 3.967 4.003 3.922 3.985 522,511 +0.02(+0.52%)
Dec 16, 2004 3.868 3.964 3.857 3.964 460,254 +0.09(+2.20%)
Dec 15, 2004 3.804 3.881 3.804 3.879 508,058 +0.03(+0.87%)
Dec 14, 2004 3.814 3.893 3.771 3.845 444,690 +0.01(+0.23%)
Dec 13, 2004 3.877 3.903 3.800 3.836 459,142 -0.01(-0.33%)
Dec 10, 2004 3.891 3.891 3.800 3.849 257,920 -0.01(-0.26%)
Dec 09, 2004 3.791 3.912 3.746 3.859 653,694 -0.01(-0.26%)
Dec 08, 2004 3.712 3.873 3.657 3.869 632,571 +0.16(+4.19%)
Dec 07, 2004 3.759 3.788 3.713 3.713 448,025 -0.07(-1.78%)
Dec 06, 2004 3.787 3.835 3.718 3.781 336,852 -0.01(-0.36%)
Dec 03, 2004 3.832 3.888 3.763 3.794 513,617 -0.06(-1.45%)
Dec 02, 2004 3.710 3.912 3.710 3.850 1,039,463 +0.13(+3.41%)
Dec 01, 2004 3.701 3.734 3.640 3.723 784,878 +0.02(+0.58%)
Nov 30, 2004 3.627 3.715 3.617 3.701 1,053,916 +0.05(+1.45%)
Nov 29, 2004 3.665 3.679 3.602 3.648 772,649 -0.00(-0.07%)
Nov 26, 2004 3.665 3.679 3.638 3.651 100,055 -0.01(-0.37%)
Nov 24, 2004 3.724 3.738 3.621 3.665 503,611 -0.02(-0.46%)
Nov 23, 2004 3.579 3.715 3.548 3.682 791,548 +0.10(+2.71%)
Nov 22, 2004 3.488 3.608 3.486 3.585 1,203,999 +0.03(+0.73%)
Nov 19, 2004 3.417 3.594 3.326 3.558 808,224 +0.12(+3.45%)
Nov 18, 2004 3.448 3.507 3.318 3.440 720,398 -0.01(-0.34%)
Nov 17, 2004 3.511 3.562 3.443 3.451 399,109 -0.09(-2.49%)
Nov 16, 2004 3.701 3.701 3.466 3.540 1,181,764 -0.15(-4.14%)
Nov 15, 2004 3.710 3.710 3.584 3.692 593,661 -0.03(-0.73%)
Nov 12, 2004 3.625 3.719 3.566 3.719 454,695 +0.09(+2.53%)
Nov 11, 2004 3.607 3.642 3.531 3.628 522,511 +0.02(+0.57%)
Nov 10, 2004 3.451 3.698 3.378 3.607 1,964,419 -0.12(-3.09%)
Nov 09, 2004 3.704 3.724 3.673 3.722 562,533 +0.07(+1.82%)
Nov 08, 2004 3.621 3.710 3.621 3.656 479,153 -0.05(-1.36%)
Nov 05, 2004 3.694 3.710 3.620 3.706 419,120 -0.00(-0.12%)
Nov 04, 2004 3.559 3.719 3.558 3.710 541,410 +0.11(+3.18%)
Nov 03, 2004 3.491 3.616 3.485 3.596 493,606 +0.12(+3.58%)
Nov 02, 2004 3.733 3.733 3.464 3.472 854,917 -0.25(-6.70%)
Nov 01, 2004 3.642 3.733 3.585 3.721 878,263 +0.09(+2.45%)
Oct 29, 2004 3.395 3.652 3.395 3.632 564,756 +0.21(+6.01%)
Oct 28, 2004 3.479 3.505 3.422 3.426 142,300 -0.08(-2.41%)
Oct 27, 2004 3.525 3.530 3.434 3.511 502,500 -0.01(-0.31%)
Oct 26, 2004 3.328 3.526 3.328 3.522 347,970 +0.13(+3.98%)
Oct 25, 2004 3.382 3.413 3.328 3.387 207,892 -0.00(-0.11%)
Oct 22, 2004 3.467 3.530 3.383 3.390 242,356 -0.11(-3.23%)
Oct 21, 2004 3.385 3.515 3.385 3.504 343,523 +0.06(+1.88%)
Oct 20, 2004 3.440 3.461 3.405 3.439 317,953 -0.01(-0.31%)
Oct 19, 2004 3.462 3.511 3.450 3.450 317,953 +0.01(+0.16%)
Oct 18, 2004 3.503 3.508 3.441 3.444 450,248 -0.09(-2.52%)
Oct 15, 2004 3.330 3.539 3.330 3.533 555,862 +0.18(+5.48%)
Oct 14, 2004 3.418 3.468 3.333 3.350 565,868 -0.05(-1.48%)
Oct 13, 2004 3.481 3.540 3.384 3.400 303,501 -0.06(-1.69%)
Oct 12, 2004 3.535 3.555 3.405 3.459 950,525 -0.09(-2.61%)
Oct 11, 2004 3.486 3.551 3.450 3.551 500,276 +0.04(+1.15%)
Oct 08, 2004 3.550 3.550 3.495 3.511 317,953 -0.04(-1.11%)
Oct 07, 2004 3.568 3.603 3.542 3.550 896,050 -0.05(-1.32%)
Oct 06, 2004 3.463 3.600 3.463 3.598 976,095 +0.05(+1.52%)
Oct 05, 2004 3.481 3.555 3.465 3.544 762,643 +0.04(+1.29%)
Oct 04, 2004 3.484 3.508 3.412 3.499 1,087,267 +0.01(+0.36%)
Oct 01, 2004 3.394 3.566 3.394 3.486 1,775,426 +0.08(+2.22%)
Sep 30, 2004 3.262 3.421 3.248 3.411 1,518,617 +0.16(+4.90%)
Sep 29, 2004 2.996 3.285 2.989 3.252 2,674,812 +0.28(+9.35%)
Sep 28, 2004 2.839 2.982 2.830 2.974 582,544 +0.18(+6.37%)
Sep 27, 2004 2.842 2.842 2.780 2.796 206,780 -0.04(-1.33%)
Sep 24, 2004 2.779 2.837 2.767 2.833 241,244 +0.05(+1.94%)
Sep 23, 2004 2.787 2.787 2.743 2.779 1,025,011 +0.02(+0.78%)
Sep 22, 2004 2.851 2.851 2.752 2.758 1,381,875 -0.13(-4.60%)
Sep 21, 2004 2.753 2.904 2.737 2.891 365,757 +0.10(+3.68%)
Sep 20, 2004 2.889 2.889 2.710 2.788 1,380,763 -0.11(-3.82%)
Sep 17, 2004 2.995 3.009 2.899 2.899 715,951 -0.08(-2.57%)
Sep 16, 2004 2.978 2.994 2.955 2.976 723,733 -0.02(-0.51%)
Sep 15, 2004 2.925 2.991 2.925 2.991 1,212,892 +0.05(+1.68%)
Sep 14, 2004 2.941 2.958 2.898 2.941 586,991 +0.02(+0.68%)
Sep 13, 2004 2.878 2.932 2.833 2.922 426,902 +0.06(+1.95%)
Sep 10, 2004 2.789 2.874 2.789 2.866 729,292 +0.05(+1.95%)
Sep 09, 2004 2.770 2.832 2.752 2.811 637,018 -0.00(-0.16%)
Sep 08, 2004 2.694 2.815 2.666 2.815 2,741,871 +0.13(+4.75%)
Sep 07, 2004 2.538 2.698 2.538 2.688 550,304 +0.01(+0.34%)
Sep 03, 2004 2.690 2.690 2.614 2.679 293,495 -0.01(-0.40%)
Sep 02, 2004 2.491 2.694 2.491 2.690 1,062,809 +0.18(+7.13%)
Sep 01, 2004 2.492 2.654 2.492 2.511 1,086,156 -0.03(-1.03%)
Aug 31, 2004 2.475 2.541 2.475 2.537 909,391 +0.02(+0.79%)
Aug 30, 2004 2.551 2.562 2.492 2.517 245,691 -0.03(-1.31%)
Aug 27, 2004 2.451 2.586 2.451 2.550 926,067 +0.06(+2.31%)
Aug 26, 2004 2.393 2.500 2.393 2.493 619,231 +0.09(+3.71%)
Aug 25, 2004 2.377 2.425 2.367 2.403 367,981 -0.01(-0.41%)
Aug 24, 2004 2.451 2.451 2.346 2.413 267,925 +0.01(+0.34%)
Aug 23, 2004 2.416 2.438 2.402 2.405 544,745 -0.01(-0.45%)
Aug 20, 2004 2.413 2.424 2.357 2.416 1,001,664 +0.02(+0.71%)
Aug 19, 2004 2.262 2.415 2.249 2.399 1,210,669 +0.17(+7.41%)
Aug 18, 2004 2.115 2.253 2.115 2.233 1,700,940 +0.08(+3.72%)
Aug 17, 2004 2.045 2.168 2.023 2.153 2,014,447 +0.13(+6.45%)
Aug 16, 2004 1.982 2.031 1.982 2.023 255,696 +0.05(+2.79%)
Aug 13, 2004 2.006 2.034 1.961 1.968 219,009 -0.04(-1.88%)
Aug 12, 2004 1.942 2.039 1.942 2.006 290,160 -0.00(-0.09%)
Aug 11, 2004 2.024 2.051 1.960 2.008 272,372 -0.03(-1.63%)
Aug 10, 2004 1.994 2.056 1.989 2.041 294,607 +0.04(+2.07%)
Aug 09, 2004 1.941 2.069 1.913 2.000 357,975 +0.07(+3.78%)
Aug 06, 2004 1.929 1.943 1.889 1.927 508,058 -0.02(-0.79%)
Aug 05, 2004 1.985 2.000 1.934 1.942 231,238 -0.06(-2.97%)
Aug 04, 2004 1.996 2.018 1.968 2.001 654,806 +0.01(+0.32%)
Aug 03, 2004 1.993 2.037 1.971 1.995 402,756 -0.03(-1.68%)
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.