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

GUESS (NY: GES )

21.06 -1.20 (-5.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 2.077 2.084 2.063 2.064 1,970,956 -0.01(-0.53%)
May 27, 2005 2.078 2.108 2.065 2.075 1,373,795 +0.00(+0.24%)
May 26, 2005 2.043 2.075 2.043 2.070 1,237,558 +0.03(+1.56%)
May 25, 2005 2.084 2.107 2.025 2.039 2,315,221 -0.05(-2.18%)
May 24, 2005 2.023 2.089 2.010 2.084 1,634,849 +0.05(+2.53%)
May 23, 2005 2.023 2.047 1.989 2.032 1,408,059 +0.02(+0.91%)
May 20, 2005 2.079 2.079 1.991 2.014 1,345,650 -0.07(-3.30%)
May 19, 2005 2.030 2.097 2.023 2.083 1,552,046 +0.05(+2.54%)
May 18, 2005 1.943 2.052 1.940 2.031 1,433,348 +0.09(+4.87%)
May 17, 2005 1.953 1.974 1.926 1.937 1,197,584 -0.02(-1.25%)
May 16, 2005 1.895 1.969 1.895 1.961 802,332 +0.08(+4.17%)
May 13, 2005 1.931 1.937 1.842 1.883 796,622 -0.05(-2.79%)
May 12, 2005 1.961 1.976 1.931 1.937 871,267 -0.02(-1.25%)
May 11, 2005 1.923 1.961 1.905 1.961 1,002,609 +0.03(+1.33%)
May 10, 2005 1.912 1.947 1.909 1.936 1,154,755 +0.02(+0.89%)
May 09, 2005 1.934 1.967 1.895 1.918 1,114,781 -0.01(-0.40%)
May 06, 2005 1.932 1.961 1.888 1.926 1,098,873 -0.04(-1.92%)
May 05, 2005 1.839 1.986 1.839 1.964 3,664,951 +0.20(+11.40%)
May 04, 2005 1.757 1.765 1.755 1.763 874,122 +0.01(+0.35%)
May 03, 2005 1.757 1.773 1.746 1.757 839,043 +0.01(+0.70%)
May 02, 2005 1.779 1.779 1.710 1.744 2,063,956 +0.15(+9.29%)
Apr 29, 2005 1.597 1.607 1.533 1.596 487,844 +0.00(+0.15%)
Apr 28, 2005 1.667 1.670 1.575 1.594 677,924 -0.06(-3.85%)
Apr 27, 2005 1.654 1.700 1.630 1.657 556,371 +0.01(+0.37%)
Apr 26, 2005 1.643 1.683 1.624 1.651 382,199 +0.01(+0.52%)
Apr 25, 2005 1.670 1.697 1.638 1.643 396,067 -0.02(-1.25%)
Apr 22, 2005 1.720 1.720 1.652 1.663 624,081 -0.06(-3.55%)
Apr 21, 2005 1.723 1.763 1.712 1.725 668,134 +0.01(+0.79%)
Apr 20, 2005 1.748 1.765 1.703 1.711 483,357 -0.03(-1.90%)
Apr 19, 2005 1.719 1.763 1.719 1.744 511,910 +0.04(+2.08%)
Apr 18, 2005 1.706 1.719 1.639 1.709 580,436 -0.00(-0.07%)
Apr 15, 2005 1.758 1.765 1.689 1.710 679,147 -0.05(-2.72%)
Apr 14, 2005 1.790 1.797 1.742 1.758 364,251 -0.04(-2.25%)
Apr 13, 2005 1.812 1.831 1.790 1.798 179,066 -0.02(-1.28%)
Apr 12, 2005 1.791 1.825 1.774 1.822 289,606 +0.02(+1.36%)
Apr 11, 2005 1.806 1.839 1.786 1.797 303,067 -0.01(-0.48%)
Apr 08, 2005 1.814 1.823 1.785 1.806 561,265 -0.01(-0.47%)
Apr 07, 2005 1.802 1.835 1.793 1.814 2,168,378 +0.12(+6.78%)
Apr 06, 2005 1.706 1.719 1.690 1.699 208,435 -0.00(-0.07%)
Apr 05, 2005 1.741 1.743 1.679 1.700 341,409 -0.04(-2.32%)
Apr 04, 2005 1.716 1.753 1.656 1.741 683,634 +0.02(+1.00%)
Apr 01, 2005 1.687 1.733 1.681 1.723 568,200 +0.04(+2.63%)
Mar 31, 2005 1.737 1.739 1.678 1.679 824,766 -0.06(-3.25%)
Mar 30, 2005 1.697 1.755 1.693 1.736 575,542 +0.03(+1.94%)
Mar 29, 2005 1.752 1.768 1.689 1.703 697,503 -0.05(-2.87%)
Mar 28, 2005 1.753 1.758 1.730 1.753 471,120 +0.01(+0.35%)
Mar 24, 2005 1.748 1.757 1.720 1.747 391,172 -0.01(-0.49%)
Mar 23, 2005 1.786 1.786 1.742 1.755 775,819 -0.04(-2.05%)
Mar 22, 2005 1.802 1.814 1.787 1.792 378,935 -0.00(-0.27%)
Mar 21, 2005 1.812 1.818 1.732 1.797 792,543 -0.01(-0.54%)
Mar 18, 2005 1.862 1.862 1.781 1.807 721,977 -0.05(-2.77%)
Mar 17, 2005 1.877 1.890 1.847 1.858 288,382 -0.02(-1.24%)
Mar 16, 2005 1.861 1.898 1.842 1.882 592,265 +0.01(+0.46%)
Mar 15, 2005 1.894 1.905 1.867 1.873 393,620 -0.02(-1.10%)
Mar 14, 2005 1.880 1.894 1.863 1.894 501,712 +0.04(+2.32%)
Mar 11, 2005 1.877 1.885 1.849 1.851 386,686 -0.03(-1.76%)
Mar 10, 2005 1.851 1.894 1.837 1.884 843,122 +0.05(+2.47%)
Mar 09, 2005 1.808 1.863 1.808 1.839 602,871 +0.02(+1.35%)
Mar 08, 2005 1.860 1.868 1.797 1.814 1,020,557 -0.06(-3.33%)
Mar 07, 2005 1.947 1.947 1.867 1.877 547,397 -0.06(-2.98%)
Mar 04, 2005 1.907 1.963 1.907 1.934 1,301,598 +0.03(+1.41%)
Mar 03, 2005 1.909 1.927 1.857 1.907 1,651,981 -0.02(-0.83%)
Mar 02, 2005 1.853 1.945 1.851 1.923 1,757,218 +0.07(+3.77%)
Mar 01, 2005 1.819 1.864 1.808 1.853 931,227 +0.05(+2.58%)
Feb 28, 2005 1.808 1.833 1.776 1.807 890,846 +0.01(+0.41%)
Feb 25, 2005 1.796 1.806 1.769 1.799 404,225 +0.01(+0.55%)
Feb 24, 2005 1.757 1.798 1.747 1.790 528,634 +0.03(+1.53%)
Feb 23, 2005 1.771 1.808 1.749 1.763 765,621 -0.01(-0.48%)
Feb 22, 2005 1.814 1.839 1.747 1.771 837,003 -0.04(-2.30%)
Feb 18, 2005 1.826 1.839 1.774 1.813 695,871 -0.00(-0.13%)
Feb 17, 2005 1.790 1.839 1.790 1.815 878,609 +0.03(+1.44%)
Feb 16, 2005 1.863 1.875 1.765 1.790 2,088,430 -0.04(-2.34%)
Feb 15, 2005 1.736 1.833 1.731 1.833 2,063,549 +0.10(+5.88%)
Feb 14, 2005 1.685 1.731 1.643 1.731 653,042 +0.03(+1.95%)
Feb 11, 2005 1.692 1.716 1.667 1.698 421,357 +0.01(+0.43%)
Feb 10, 2005 1.703 1.731 1.666 1.690 654,266 -0.01(-0.72%)
Feb 09, 2005 1.741 1.743 1.693 1.703 433,594 -0.03(-1.49%)
Feb 08, 2005 1.771 1.771 1.727 1.728 389,949 -0.05(-2.96%)
Feb 07, 2005 1.728 1.799 1.727 1.781 305,106 +0.05(+2.61%)
Feb 04, 2005 1.760 1.771 1.727 1.736 462,554 -0.02(-1.39%)
Feb 03, 2005 1.741 1.785 1.722 1.760 600,831 +0.01(+0.42%)
Feb 02, 2005 1.764 1.785 1.737 1.753 903,898 -0.02(-1.17%)
Feb 01, 2005 1.743 1.780 1.728 1.774 872,082 +0.03(+1.90%)
Jan 31, 2005 1.698 1.747 1.697 1.741 854,951 +0.06(+3.27%)
Jan 28, 2005 1.704 1.708 1.670 1.685 915,727 -0.02(-1.43%)
Jan 27, 2005 1.665 1.733 1.665 1.710 1,076,031 +0.04(+2.27%)
Jan 26, 2005 1.695 1.695 1.662 1.672 1,575,704 -0.03(-1.73%)
Jan 25, 2005 1.714 1.744 1.692 1.701 650,595 +0.01(+0.36%)
Jan 24, 2005 1.753 1.763 1.679 1.695 1,224,097 -0.06(-3.29%)
Jan 21, 2005 1.736 1.754 1.716 1.753 1,542,665 +0.01(+0.56%)
Jan 20, 2005 1.738 1.752 1.711 1.743 1,207,374 -0.01(-0.35%)
Jan 19, 2005 1.737 1.776 1.722 1.749 1,226,137 +0.01(+0.35%)
Jan 18, 2005 1.684 1.766 1.655 1.743 2,150,838 +0.03(+1.94%)
Jan 14, 2005 1.581 1.710 1.569 1.710 1,936,693 +0.12(+7.72%)
Jan 13, 2005 1.592 1.601 1.557 1.587 747,674 +0.00(+0.08%)
Jan 12, 2005 1.624 1.624 1.562 1.586 932,043 -0.04(-2.41%)
Jan 11, 2005 1.629 1.629 1.597 1.625 837,819 -0.02(-0.97%)
Jan 10, 2005 1.603 1.649 1.594 1.641 988,741 +0.03(+2.14%)
Jan 07, 2005 1.636 1.636 1.569 1.607 767,253 -0.02(-1.06%)
Jan 06, 2005 1.652 1.685 1.603 1.624 1,810,245 -0.02(-0.97%)
Jan 05, 2005 1.649 1.711 1.624 1.640 2,382,524 +0.00(+0.30%)
Jan 04, 2005 1.545 1.666 1.538 1.635 3,746,530 +0.17(+11.35%)
Jan 03, 2005 1.536 1.537 1.460 1.469 1,292,216 -0.07(-4.54%)
Dec 31, 2004 1.532 1.551 1.522 1.538 417,278 +0.00(+0.16%)
Dec 30, 2004 1.548 1.567 1.519 1.536 914,096 -0.02(-1.57%)
Dec 29, 2004 1.535 1.563 1.515 1.560 488,660 +0.01(+0.87%)
Dec 28, 2004 1.527 1.562 1.527 1.547 418,501 +0.02(+1.28%)
Dec 27, 2004 1.532 1.549 1.519 1.527 321,830 +0.01(+0.48%)
Dec 23, 2004 1.533 1.551 1.515 1.520 424,620 -0.02(-1.43%)
Dec 22, 2004 1.526 1.565 1.516 1.542 990,780 +0.02(+1.04%)
Dec 21, 2004 1.489 1.560 1.489 1.526 1,373,795 +0.04(+2.64%)
Dec 20, 2004 1.435 1.491 1.435 1.487 945,912 +0.05(+3.59%)
Dec 17, 2004 1.437 1.453 1.420 1.435 1,633,218 -0.00(-0.26%)
Dec 16, 2004 1.435 1.464 1.434 1.439 1,009,952 -0.00(-0.34%)
Dec 15, 2004 1.465 1.475 1.435 1.444 899,412 -0.02(-1.51%)
Dec 14, 2004 1.465 1.476 1.454 1.466 1,535,322 +0.00(+0.08%)
Dec 13, 2004 1.487 1.520 1.465 1.465 1,238,374 -0.02(-1.65%)
Dec 10, 2004 1.483 1.514 1.473 1.489 1,475,770 +0.02(+1.25%)
Dec 09, 2004 1.483 1.514 1.457 1.471 1,104,584 -0.01(-0.74%)
Dec 08, 2004 1.520 1.527 1.472 1.482 1,293,440 -0.04(-2.58%)
Dec 07, 2004 1.594 1.600 1.508 1.521 1,673,191 -0.05(-3.35%)
Dec 06, 2004 1.612 1.618 1.571 1.574 2,037,443 -0.02(-1.08%)
Dec 03, 2004 1.662 1.679 1.591 1.591 2,294,010 -0.07(-4.28%)
Dec 02, 2004 1.747 1.754 1.661 1.662 2,543,235 -0.18(-9.60%)
Dec 01, 2004 1.777 1.849 1.777 1.839 906,754 +0.06(+3.45%)
Nov 30, 2004 1.796 1.822 1.759 1.777 1,400,309 -0.02(-0.96%)
Nov 29, 2004 1.846 1.868 1.757 1.795 1,871,429 -0.03(-1.48%)
Nov 26, 2004 1.839 1.851 1.806 1.822 356,093 -0.01(-0.80%)
Nov 24, 2004 1.888 1.900 1.828 1.836 1,760,481 -0.08(-3.97%)
Nov 23, 2004 1.875 1.932 1.875 1.912 919,806 +0.06(+2.97%)
Nov 22, 2004 1.894 1.900 1.835 1.857 1,478,217 -0.03(-1.56%)
Nov 19, 2004 1.961 1.982 1.884 1.887 773,372 -0.09(-4.65%)
Nov 18, 2004 1.980 1.992 1.949 1.978 729,727 -0.00(-0.12%)
Nov 17, 2004 1.913 1.981 1.913 1.981 1,063,386 +0.08(+4.19%)
Nov 16, 2004 1.902 1.936 1.888 1.901 854,135 -0.00(-0.06%)
Nov 15, 2004 1.905 1.961 1.898 1.902 963,043 -0.02(-1.08%)
Nov 12, 2004 1.925 1.937 1.909 1.923 1,290,992 +0.01(+0.58%)
Nov 11, 2004 1.955 1.960 1.885 1.912 1,588,349 -0.02(-1.08%)
Nov 10, 2004 1.959 1.965 1.912 1.933 1,433,756 -0.05(-2.35%)
Nov 09, 2004 1.992 2.015 1.956 1.980 1,242,861 -0.01(-0.62%)
Nov 08, 2004 2.036 2.043 1.980 1.992 900,635 -0.01(-0.31%)
Nov 05, 2004 1.940 2.039 1.940 1.998 1,804,534 +0.06(+2.97%)
Nov 04, 2004 1.839 1.982 1.831 1.940 4,069,176 -0.20(-9.49%)
Nov 03, 2004 2.085 2.144 2.085 2.144 860,253 +0.07(+3.43%)
Nov 02, 2004 2.064 2.097 2.036 2.073 848,832 +0.02(+0.77%)
Nov 01, 2004 2.065 2.073 2.012 2.057 1,067,465 +0.01(+0.48%)
Oct 29, 2004 2.103 2.108 1.974 2.047 1,235,518 -0.06(-2.68%)
Oct 28, 2004 2.205 2.248 2.097 2.103 864,740 -0.10(-4.61%)
Oct 27, 2004 2.165 2.219 2.151 2.205 937,754 +0.06(+3.04%)
Oct 26, 2004 2.166 2.166 2.101 2.140 462,962 -0.01(-0.68%)
Oct 25, 2004 2.151 2.162 2.128 2.155 239,027 -0.00(-0.11%)
Oct 22, 2004 2.143 2.183 2.128 2.157 532,305 +0.00(+0.11%)
Oct 21, 2004 2.115 2.160 2.101 2.155 303,067 +0.04(+1.91%)
Oct 20, 2004 2.085 2.126 2.085 2.115 315,304 -0.00(-0.06%)
Oct 19, 2004 2.115 2.177 2.115 2.116 457,660 -0.02(-0.75%)
Oct 18, 2004 2.084 2.151 2.059 2.132 657,937 +0.03(+1.28%)
Oct 15, 2004 2.027 2.143 2.009 2.105 1,511,257 +0.08(+3.81%)
Oct 14, 2004 2.053 2.053 2.010 2.027 595,529 -0.01(-0.36%)
Oct 13, 2004 2.115 2.121 1.998 2.035 1,103,360 -0.07(-3.49%)
Oct 12, 2004 2.149 2.161 2.108 2.108 465,817 -0.05(-2.44%)
Oct 11, 2004 2.182 2.195 2.146 2.161 539,239 -0.02(-0.90%)
Oct 08, 2004 2.139 2.189 2.110 2.181 1,153,939 +0.02(+1.14%)
Oct 07, 2004 2.090 2.157 2.072 2.156 848,832 +0.08(+3.78%)
Oct 06, 2004 2.064 2.099 2.045 2.078 508,647 +0.00(+0.06%)
Oct 05, 2004 2.121 2.121 2.059 2.077 757,056 -0.07(-3.48%)
Oct 04, 2004 2.164 2.193 2.130 2.151 697,911 -0.02(-0.74%)
Oct 01, 2004 2.208 2.238 2.121 2.167 886,767 -0.02(-0.73%)
Sep 30, 2004 2.124 2.247 2.121 2.183 870,451 +0.09(+4.27%)
Sep 29, 2004 2.178 2.182 2.089 2.094 1,341,979 -0.09(-3.94%)
Sep 28, 2004 2.105 2.182 2.065 2.179 565,752 +0.08(+3.92%)
Sep 27, 2004 2.154 2.154 2.092 2.097 398,515 -0.07(-3.17%)
Sep 24, 2004 2.210 2.210 2.141 2.166 531,489 -0.04(-2.00%)
Sep 23, 2004 2.095 2.241 2.059 2.210 1,328,111 +0.12(+5.50%)
Sep 22, 2004 2.108 2.115 2.073 2.095 1,044,215 -0.03(-1.56%)
Sep 21, 2004 2.072 2.144 2.072 2.128 278,593 +0.08(+3.70%)
Sep 20, 2004 2.139 2.140 2.051 2.052 431,146 -0.10(-4.62%)
Sep 17, 2004 2.139 2.166 2.100 2.151 736,661 +0.02(+1.15%)
Sep 16, 2004 2.054 2.178 2.054 2.127 885,135 +0.09(+4.52%)
Sep 15, 2004 2.004 2.050 1.986 2.035 481,725 +0.01(+0.73%)
Sep 14, 2004 2.010 2.061 2.010 2.020 266,356 -0.02(-1.02%)
Sep 13, 2004 1.998 2.065 1.998 2.041 292,461 +0.03(+1.52%)
Sep 10, 2004 1.967 2.010 1.922 2.010 472,344 +0.03(+1.55%)
Sep 09, 2004 2.014 2.021 1.955 1.980 366,291 -0.05(-2.30%)
Sep 08, 2004 2.019 2.079 2.015 2.026 539,239 -0.02(-0.78%)
Sep 07, 2004 1.974 2.052 1.961 2.042 684,858 +0.06(+3.16%)
Sep 03, 2004 1.943 1.986 1.943 1.980 447,462 +0.03(+1.64%)
Sep 02, 2004 1.831 1.951 1.831 1.948 586,147 +0.11(+6.00%)
Sep 01, 2004 1.864 1.925 1.836 1.837 823,135 -0.02(-1.25%)
Aug 31, 2004 1.875 1.875 1.826 1.861 414,015 -0.01(-0.78%)
Aug 30, 2004 1.922 1.927 1.875 1.875 233,316 -0.06(-2.92%)
Aug 27, 2004 1.943 1.949 1.905 1.932 229,645 -0.02(-1.13%)
Aug 26, 2004 1.956 1.961 1.933 1.954 225,158 -0.00(-0.19%)
Aug 25, 2004 1.945 1.967 1.912 1.958 526,186 +0.00(+0.06%)
Aug 24, 2004 1.953 1.975 1.937 1.956 619,187 -0.01(-0.44%)
Aug 23, 2004 1.986 2.010 1.961 1.965 282,672 -0.05(-2.26%)
Aug 20, 2004 1.986 2.016 1.963 2.010 611,437 +0.03(+1.49%)
Aug 19, 2004 1.998 1.999 1.960 1.981 394,028 -0.03(-1.46%)
Aug 18, 2004 1.923 2.014 1.902 2.010 485,396 +0.07(+3.86%)
Aug 17, 2004 1.893 1.948 1.893 1.936 340,185 +0.04(+2.00%)
Aug 16, 2004 1.820 1.906 1.820 1.898 316,527 +0.05(+2.52%)
Aug 13, 2004 1.863 1.887 1.839 1.851 304,698 -0.02(-0.98%)
Aug 12, 2004 1.875 1.889 1.857 1.869 305,106 -0.02(-0.97%)
Aug 11, 2004 1.904 1.906 1.836 1.888 381,791 -0.04(-2.10%)
Aug 10, 2004 1.851 1.948 1.839 1.928 398,107 +0.07(+3.55%)
Aug 09, 2004 1.839 1.879 1.839 1.862 439,712 -0.04(-2.25%)
Aug 06, 2004 1.950 1.959 1.878 1.905 554,331 -0.06(-2.94%)
Aug 05, 2004 1.943 1.963 1.938 1.963 792,135 -0.03(-1.36%)
Aug 04, 2004 1.998 2.004 1.950 1.989 677,516 -0.03(-1.34%)
Aug 03, 2004 1.987 2.023 1.969 2.016 537,199 +0.03(+1.48%)
Aug 02, 2004 1.967 2.010 1.961 1.987 673,437 +0.00(+0.06%)
Jul 30, 2004 1.875 2.031 1.875 1.986 1,199,624 +0.14(+7.86%)
Jul 29, 2004 1.782 1.851 1.771 1.841 506,607 +0.03(+1.76%)
Jul 28, 2004 1.796 1.839 1.757 1.809 322,646 +0.00(+0.07%)
Jul 27, 2004 1.777 1.835 1.741 1.808 422,173 +0.04(+2.01%)
Jul 26, 2004 1.777 1.825 1.730 1.773 310,817 -0.02(-0.96%)
Jul 23, 2004 1.820 1.840 1.780 1.790 315,304 -0.04(-2.21%)
Jul 22, 2004 1.814 1.834 1.796 1.830 586,963 +0.00(+0.20%)
Jul 21, 2004 1.818 1.949 1.797 1.826 935,306 -0.00(-0.20%)
Jul 20, 2004 1.771 1.833 1.757 1.830 369,962 +0.07(+3.82%)
Jul 19, 2004 1.768 1.785 1.692 1.763 612,252 -0.01(-0.83%)
Jul 16, 2004 1.814 1.820 1.774 1.777 761,543 -0.03(-1.70%)
Jul 15, 2004 1.851 1.883 1.802 1.808 523,739 -0.06(-2.96%)
Jul 14, 2004 1.851 1.883 1.814 1.863 742,779 -0.01(-0.65%)
Jul 13, 2004 1.906 1.906 1.866 1.875 444,199 -0.06(-3.16%)
Jul 12, 2004 1.902 1.937 1.875 1.937 374,857 +0.03(+1.54%)
Jul 09, 2004 1.918 1.926 1.884 1.907 254,935 -0.01(-0.45%)
Jul 08, 2004 1.961 1.961 1.906 1.916 571,055 -0.07(-3.70%)
Jul 07, 2004 1.960 2.016 1.954 1.989 562,897 +0.03(+1.56%)
Jul 06, 2004 1.887 2.012 1.887 1.959 1,264,887 -0.07(-3.56%)
Jul 02, 2004 2.023 2.062 2.012 2.031 699,134 +0.03(+1.59%)
Jul 01, 2004 1.967 2.024 1.961 1.999 1,072,768 +0.03(+1.30%)
Jun 30, 2004 1.937 1.994 1.925 1.974 1,129,873 +0.03(+1.51%)
Jun 29, 2004 1.998 2.010 1.926 1.944 580,029 -0.08(-4.17%)
Jun 28, 2004 2.029 2.045 1.974 2.029 799,885 +0.03(+1.53%)
Jun 25, 2004 2.041 2.073 1.998 1.998 1,665,034 -0.02(-0.91%)
Jun 24, 2004 2.050 2.065 2.010 2.016 573,094 -0.03(-1.44%)
Jun 23, 2004 1.975 2.046 1.938 2.046 624,081 +0.09(+4.44%)
Jun 22, 2004 2.021 2.021 1.943 1.959 848,832 -0.06(-3.09%)
Jun 21, 2004 2.003 2.029 1.994 2.021 419,725 +0.02(+0.98%)
Jun 18, 2004 1.970 2.031 1.945 2.002 743,187 +0.04(+1.87%)
Jun 17, 2004 1.945 1.975 1.900 1.965 618,779 +0.05(+2.82%)
Jun 16, 2004 1.955 1.958 1.904 1.911 542,910 -0.04(-1.95%)
Jun 15, 2004 1.855 1.967 1.855 1.949 1,136,807 +0.12(+6.50%)
Jun 14, 2004 1.771 1.845 1.765 1.830 761,950 +0.06(+3.68%)
Jun 10, 2004 1.719 1.820 1.719 1.765 1,060,531 +0.06(+3.45%)
Jun 09, 2004 1.715 1.746 1.694 1.706 765,621 -0.01(-0.50%)
Jun 08, 2004 1.714 1.765 1.704 1.715 1,015,662 +0.01(+0.43%)
Jun 07, 2004 1.699 1.716 1.692 1.708 1,236,742 +0.00(+0.22%)
Jun 04, 2004 1.780 1.780 1.689 1.704 1,709,086 -0.05(-2.59%)
Jun 03, 2004 1.869 1.875 1.743 1.749 1,000,162 -0.11(-5.81%)
Jun 02, 2004 1.833 1.858 1.826 1.857 618,371 +0.02(+1.34%)
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.