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

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2005 5.360 5.360 5.117 5.137 321,300 +0.10(+2.05%)
Aug 30, 2005 4.923 5.083 4.923 5.033 39,000 +0.10(+2.10%)
Aug 29, 2005 5.023 5.027 4.920 4.930 20,100 -0.11(-2.18%)
Aug 26, 2005 5.030 5.103 5.023 5.040 20,700 -0.01(-0.13%)
Aug 25, 2005 5.047 5.100 5.023 5.047 49,500 +0.02(+0.46%)
Aug 24, 2005 5.017 5.030 5.000 5.023 66,900 +0.04(+0.80%)
Aug 23, 2005 5.050 5.050 4.783 4.983 92,100 -0.09(-1.84%)
Aug 22, 2005 5.000 5.103 5.000 5.077 207,300 +0.08(+1.53%)
Aug 19, 2005 4.933 5.083 4.933 5.000 24,900 +0.04(+0.87%)
Aug 18, 2005 5.100 5.117 4.953 4.957 52,200 -0.18(-3.44%)
Aug 17, 2005 4.893 5.150 4.893 5.133 107,700 +0.23(+4.62%)
Aug 16, 2005 4.770 4.910 4.770 4.907 79,800 +0.12(+2.51%)
Aug 15, 2005 4.933 4.933 4.767 4.787 111,000 -0.15(-3.10%)
Aug 12, 2005 4.773 4.960 4.773 4.940 95,700 +0.17(+3.49%)
Aug 11, 2005 4.813 4.850 4.767 4.773 75,000 -0.01(-0.14%)
Aug 10, 2005 4.797 4.820 4.763 4.780 83,100 -0.02(-0.49%)
Aug 09, 2005 4.837 4.903 4.800 4.803 46,800 +0.00(+0.00%)
Aug 08, 2005 4.873 4.873 4.800 4.803 271,500 -0.07(-1.50%)
Aug 05, 2005 5.013 5.013 4.811 4.877 181,500 -0.14(-2.73%)
Aug 04, 2005 5.003 5.083 5.003 5.013 32,700 +0.00(+0.00%)
Aug 03, 2005 5.017 5.033 4.973 5.013 111,000 -0.02(-0.46%)
Aug 02, 2005 5.190 5.190 5.027 5.037 62,700 -0.16(-3.14%)
Aug 01, 2005 5.177 5.213 5.160 5.200 76,800 +0.02(+0.39%)
Jul 29, 2005 5.193 5.237 5.180 5.180 108,300 -0.01(-0.26%)
Jul 28, 2005 5.163 5.200 5.150 5.193 79,200 +0.03(+0.65%)
Jul 27, 2005 5.133 5.197 5.097 5.160 79,800 -0.01(-0.13%)
Jul 26, 2005 5.197 5.197 5.137 5.167 44,400 +0.01(+0.13%)
Jul 25, 2005 5.117 5.177 5.117 5.160 150,900 +0.06(+1.24%)
Jul 22, 2005 5.100 5.237 5.083 5.097 122,100 -0.03(-0.52%)
Jul 21, 2005 5.183 5.183 5.123 5.123 152,100 -0.04(-0.77%)
Jul 20, 2005 5.157 5.200 5.133 5.163 132,600 +0.04(+0.72%)
Jul 19, 2005 5.067 5.153 5.060 5.127 120,300 +0.05(+0.92%)
Jul 18, 2005 4.980 5.080 4.977 5.080 354,000 +0.12(+2.49%)
Jul 15, 2005 4.867 4.967 4.847 4.957 110,100 -0.04(-0.73%)
Jul 14, 2005 4.993 5.030 4.990 4.993 97,200 +0.00(+0.00%)
Jul 13, 2005 4.967 5.013 4.950 4.993 543,300 +0.00(+0.00%)
Jul 12, 2005 4.933 5.033 4.923 4.993 64,800 +0.09(+1.90%)
Jul 11, 2005 4.793 4.933 4.793 4.900 215,700 +0.11(+2.23%)
Jul 08, 2005 4.833 4.833 4.767 4.793 136,800 -0.10(-2.11%)
Jul 07, 2005 4.833 4.950 4.833 4.897 67,200 +0.00(+0.00%)
Jul 06, 2005 4.917 4.947 4.887 4.897 79,200 -0.02(-0.41%)
Jul 05, 2005 4.853 4.933 4.833 4.917 134,100 +0.08(+1.65%)
Jul 01, 2005 4.817 4.840 4.817 4.837 167,100 +0.02(+0.42%)
Jun 30, 2005 4.800 4.893 4.753 4.817 170,400 +0.05(+1.05%)
Jun 29, 2005 4.757 4.843 4.750 4.767 93,900 +0.02(+0.42%)
Jun 28, 2005 4.833 4.853 4.698 4.747 159,000 -0.07(-1.38%)
Jun 27, 2005 4.900 4.947 4.787 4.813 234,600 -0.09(-1.77%)
Jun 24, 2005 4.950 5.000 4.900 4.900 89,700 -0.03(-0.61%)
Jun 23, 2005 5.017 5.043 4.840 4.930 85,800 -0.07(-1.40%)
Jun 22, 2005 4.957 5.017 4.933 5.000 92,700 +0.08(+1.56%)
Jun 21, 2005 4.967 5.000 4.913 4.923 1,980,000 -0.06(-1.14%)
Jun 20, 2005 4.937 5.083 4.917 4.980 115,800 +0.04(+0.81%)
Jun 17, 2005 5.033 5.060 4.937 4.940 47,100 -0.10(-1.92%)
Jun 16, 2005 5.040 5.097 5.013 5.037 101,700 +0.01(+0.27%)
Jun 15, 2005 5.043 5.070 5.017 5.023 75,000 +0.01(+0.27%)
Jun 14, 2005 4.967 5.097 4.967 5.010 89,100 +0.07(+1.49%)
Jun 13, 2005 5.033 5.033 4.920 4.937 81,600 -0.06(-1.27%)
Jun 10, 2005 5.027 5.027 4.963 5.000 48,300 +0.00(+0.00%)
Jun 09, 2005 4.967 5.000 4.967 5.000 36,900 +0.01(+0.27%)
Jun 08, 2005 5.040 5.053 4.977 4.987 186,600 -0.01(-0.27%)
Jun 07, 2005 4.900 5.167 4.900 5.000 225,600 +0.08(+1.69%)
Jun 06, 2005 5.153 5.183 4.900 4.917 108,300 -0.23(-4.53%)
Jun 03, 2005 5.193 5.550 5.150 5.150 266,700 +0.08(+1.64%)
Jun 02, 2005 4.867 5.183 4.867 5.067 267,000 +0.43(+9.35%)
Jun 01, 2005 4.667 4.713 4.620 4.633 64,500 -0.03(-0.71%)
May 31, 2005 4.833 4.913 4.643 4.667 57,600 -0.14(-2.91%)
May 27, 2005 4.590 4.833 4.590 4.807 34,200 +0.20(+4.34%)
May 26, 2005 4.617 4.640 4.590 4.607 10,200 -0.03(-0.65%)
May 25, 2005 4.750 4.750 4.633 4.637 21,000 -0.09(-1.90%)
May 24, 2005 4.753 4.800 4.727 4.727 18,000 -0.02(-0.49%)
May 23, 2005 4.833 4.833 4.750 4.750 14,700 +0.02(+0.35%)
May 20, 2005 4.733 4.767 4.700 4.733 49,800 +0.03(+0.64%)
May 19, 2005 4.833 4.833 4.690 4.703 33,600 -0.12(-2.49%)
May 18, 2005 4.553 4.867 4.553 4.823 32,700 +0.26(+5.70%)
May 17, 2005 4.517 4.563 4.500 4.563 123,000 +0.06(+1.41%)
May 16, 2005 4.527 4.543 4.450 4.500 77,400 -0.04(-0.81%)
May 13, 2005 4.507 4.570 4.500 4.537 29,100 -0.03(-0.66%)
May 12, 2005 4.543 4.567 4.543 4.567 31,800 +0.03(+0.59%)
May 11, 2005 4.517 4.563 4.497 4.540 266,400 -0.00(-0.07%)
May 10, 2005 4.437 4.553 4.433 4.543 45,300 +0.11(+2.48%)
May 09, 2005 4.560 4.593 4.403 4.433 36,300 -0.12(-2.71%)
May 06, 2005 4.540 4.567 4.510 4.557 6,300 +0.02(+0.37%)
May 05, 2005 4.553 4.623 4.520 4.540 28,500 -0.01(-0.22%)
May 04, 2005 4.483 4.630 4.483 4.550 50,700 +0.09(+1.94%)
May 03, 2005 4.490 4.500 4.440 4.463 26,400 -0.03(-0.59%)
May 02, 2005 4.473 4.490 4.427 4.490 33,600 +0.03(+0.75%)
Apr 29, 2005 4.393 4.457 4.363 4.457 30,300 +0.07(+1.60%)
Apr 28, 2005 4.513 4.517 4.373 4.387 54,600 -0.13(-2.81%)
Apr 27, 2005 4.487 4.517 4.433 4.513 38,400 +0.03(+0.67%)
Apr 26, 2005 4.493 4.513 4.473 4.483 29,100 -0.01(-0.30%)
Apr 25, 2005 4.590 4.597 4.457 4.497 39,600 -0.09(-1.89%)
Apr 22, 2005 4.467 4.583 4.437 4.583 72,000 +0.09(+1.93%)
Apr 21, 2005 4.457 4.500 4.410 4.497 53,100 +0.05(+1.05%)
Apr 20, 2005 4.527 4.527 4.420 4.450 61,500 -0.08(-1.69%)
Apr 19, 2005 4.437 4.527 4.437 4.527 33,300 +0.09(+2.11%)
Apr 18, 2005 4.533 4.550 4.403 4.433 72,300 -0.12(-2.56%)
Apr 15, 2005 4.553 4.583 4.500 4.550 40,200 -0.02(-0.51%)
Apr 14, 2005 4.630 4.630 4.563 4.573 29,400 -0.06(-1.29%)
Apr 13, 2005 4.800 4.800 4.627 4.633 62,400 -0.17(-3.47%)
Apr 12, 2005 4.703 4.800 4.703 4.800 31,500 +0.09(+1.91%)
Apr 11, 2005 4.693 4.710 4.650 4.710 37,500 +0.04(+0.78%)
Apr 08, 2005 4.700 4.723 4.617 4.673 51,300 -0.04(-0.85%)
Apr 07, 2005 4.860 4.873 4.683 4.713 29,400 -0.12(-2.42%)
Apr 06, 2005 4.717 4.860 4.717 4.830 81,300 +0.13(+2.77%)
Apr 05, 2005 4.907 4.907 4.700 4.700 103,500 -0.20(-4.15%)
Apr 04, 2005 4.683 4.950 4.683 4.903 124,800 +0.24(+5.07%)
Apr 01, 2005 4.700 4.777 4.633 4.667 125,700 -0.03(-0.71%)
Mar 31, 2005 4.483 4.813 4.483 4.700 189,900 +0.30(+6.82%)
Mar 30, 2005 4.267 4.400 4.260 4.400 80,700 +0.15(+3.45%)
Mar 29, 2005 4.267 4.273 4.233 4.253 57,000 -0.03(-0.70%)
Mar 28, 2005 4.253 4.300 4.237 4.283 110,400 +0.03(+0.63%)
Mar 24, 2005 4.233 4.270 4.220 4.257 123,300 +0.02(+0.39%)
Mar 23, 2005 4.223 4.250 4.223 4.240 68,400 +0.02(+0.39%)
Mar 22, 2005 4.300 4.313 4.200 4.223 61,200 -0.08(-1.78%)
Mar 21, 2005 4.327 4.350 4.300 4.300 31,500 -0.03(-0.69%)
Mar 18, 2005 4.380 4.413 4.327 4.330 83,700 -0.05(-1.07%)
Mar 17, 2005 4.460 4.460 4.357 4.377 37,500 -0.09(-1.94%)
Mar 16, 2005 4.600 4.603 4.446 4.463 67,800 -0.14(-3.11%)
Mar 15, 2005 4.633 4.693 4.577 4.607 50,100 -0.03(-0.58%)
Mar 14, 2005 4.663 4.663 4.630 4.633 89,100 -0.02(-0.50%)
Mar 11, 2005 4.667 4.703 4.630 4.657 65,100 -0.01(-0.29%)
Mar 10, 2005 4.677 4.697 4.667 4.670 96,900 -0.01(-0.28%)
Mar 09, 2005 4.703 4.703 4.660 4.683 78,000 -0.02(-0.50%)
Mar 08, 2005 4.633 4.740 4.633 4.707 93,300 +0.07(+1.58%)
Mar 07, 2005 4.667 4.677 4.600 4.633 152,100 -0.07(-1.42%)
Mar 04, 2005 4.733 4.753 4.697 4.700 62,100 +0.00(+0.00%)
Mar 03, 2005 4.770 4.783 4.627 4.700 244,200 -0.05(-1.12%)
Mar 02, 2005 4.717 4.800 4.717 4.753 28,200 +0.04(+0.92%)
Mar 01, 2005 4.703 4.807 4.700 4.710 84,600 +0.01(+0.14%)
Feb 28, 2005 4.740 4.807 4.703 4.703 100,500 -0.00(-0.07%)
Feb 25, 2005 4.733 4.800 4.667 4.707 68,700 +0.01(+0.14%)
Feb 24, 2005 4.753 4.773 4.700 4.700 38,400 -0.05(-1.12%)
Feb 23, 2005 4.697 4.807 4.697 4.753 47,100 +0.06(+1.28%)
Feb 22, 2005 4.897 4.920 4.670 4.693 57,900 -0.21(-4.22%)
Feb 18, 2005 4.900 4.950 4.873 4.900 46,200 -0.00(-0.07%)
Feb 17, 2005 4.883 5.000 4.883 4.903 76,500 +0.01(+0.27%)
Feb 16, 2005 4.797 4.890 4.733 4.890 77,100 +0.11(+2.23%)
Feb 15, 2005 4.850 4.907 4.767 4.783 103,500 -0.07(-1.44%)
Feb 14, 2005 4.867 4.900 4.783 4.853 351,600 -0.07(-1.49%)
Feb 11, 2005 4.910 4.983 4.910 4.927 41,100 +0.02(+0.34%)
Feb 10, 2005 4.940 5.033 4.910 4.910 79,200 -0.03(-0.61%)
Feb 09, 2005 5.050 5.090 4.940 4.940 84,900 -0.13(-2.56%)
Feb 08, 2005 5.033 5.167 5.033 5.070 117,300 +0.02(+0.46%)
Feb 07, 2005 5.083 5.100 5.017 5.047 73,200 -0.02(-0.39%)
Feb 04, 2005 5.043 5.167 5.020 5.067 82,500 +0.05(+1.00%)
Feb 03, 2005 5.037 5.073 5.003 5.017 84,000 -0.05(-1.05%)
Feb 02, 2005 4.907 5.100 4.903 5.070 118,200 +0.16(+3.33%)
Feb 01, 2005 4.850 4.917 4.850 4.907 131,100 +0.05(+1.10%)
Jan 31, 2005 4.883 4.900 4.840 4.853 44,400 -0.03(-0.55%)
Jan 28, 2005 4.927 4.943 4.853 4.880 65,100 -0.05(-1.01%)
Jan 27, 2005 4.833 4.950 4.833 4.930 62,400 +0.11(+2.28%)
Jan 26, 2005 4.817 4.900 4.803 4.820 75,300 +0.00(+0.00%)
Jan 25, 2005 4.883 4.943 4.757 4.820 57,300 -0.04(-0.89%)
Jan 24, 2005 4.910 4.983 4.860 4.863 63,900 -0.05(-0.95%)
Jan 21, 2005 4.833 4.917 4.817 4.910 48,300 +0.04(+0.89%)
Jan 20, 2005 5.000 5.000 4.850 4.867 60,900 -0.13(-2.67%)
Jan 19, 2005 4.917 5.027 4.910 5.000 229,500 +0.07(+1.35%)
Jan 18, 2005 4.833 4.933 4.827 4.933 285,600 +0.12(+2.42%)
Jan 14, 2005 4.763 4.833 4.753 4.817 206,400 +0.05(+1.12%)
Jan 13, 2005 4.733 4.767 4.717 4.763 390,000 +0.03(+0.63%)
Jan 12, 2005 4.783 4.783 4.730 4.733 82,800 -0.05(-1.05%)
Jan 11, 2005 4.767 4.813 4.707 4.783 200,700 -0.02(-0.49%)
Jan 10, 2005 5.003 5.027 4.733 4.807 931,200 -0.20(-3.93%)
Jan 07, 2005 4.943 5.060 4.933 5.003 81,300 +0.06(+1.21%)
Jan 06, 2005 5.060 5.080 4.933 4.943 183,000 -0.12(-2.31%)
Jan 05, 2005 5.163 5.207 5.027 5.060 135,900 -0.10(-2.00%)
Jan 04, 2005 5.033 5.180 5.000 5.163 95,100 +0.13(+2.58%)
Jan 03, 2005 5.063 5.177 5.000 5.033 209,700 -0.03(-0.59%)
Dec 31, 2004 5.180 5.240 4.997 5.063 138,300 -0.08(-1.62%)
Dec 30, 2004 5.080 5.243 5.080 5.147 104,700 +0.07(+1.31%)
Dec 29, 2004 5.050 5.130 5.017 5.080 90,900 +0.05(+0.99%)
Dec 28, 2004 5.160 5.183 5.023 5.030 101,100 -0.10(-2.01%)
Dec 27, 2004 5.250 5.287 5.100 5.133 91,800 -0.07(-1.28%)
Dec 23, 2004 5.250 5.290 5.170 5.200 68,700 -0.07(-1.27%)
Dec 22, 2004 5.307 5.333 5.237 5.267 76,500 -0.06(-1.06%)
Dec 21, 2004 5.360 5.377 5.303 5.323 47,400 -0.01(-0.19%)
Dec 20, 2004 5.450 5.517 5.317 5.333 99,900 -0.16(-2.97%)
Dec 17, 2004 5.633 5.650 5.487 5.497 81,300 -0.08(-1.38%)
Dec 16, 2004 5.400 5.637 5.400 5.573 138,300 +0.15(+2.83%)
Dec 15, 2004 5.447 5.533 5.343 5.420 201,000 -0.01(-0.25%)
Dec 14, 2004 5.500 5.500 5.367 5.433 192,000 -0.08(-1.45%)
Dec 13, 2004 5.667 5.683 5.453 5.513 140,100 -0.15(-2.71%)
Dec 10, 2004 5.717 5.717 5.667 5.667 61,500 -0.05(-0.87%)
Dec 09, 2004 5.753 5.757 5.700 5.717 38,700 -0.02(-0.35%)
Dec 08, 2004 5.783 5.797 5.713 5.737 120,600 -0.07(-1.15%)
Dec 07, 2004 5.700 5.803 5.697 5.803 208,500 +0.02(+0.40%)
Dec 06, 2004 6.043 6.043 5.697 5.780 575,100 -0.27(-4.46%)
Dec 03, 2004 6.017 6.077 5.930 6.050 92,700 +0.06(+1.00%)
Dec 02, 2004 5.807 6.210 5.807 5.990 560,400 +0.18(+3.16%)
Dec 01, 2004 5.873 5.963 5.807 5.807 55,200 -0.06(-1.02%)
Nov 30, 2004 5.893 5.907 5.867 5.867 45,000 -0.03(-0.45%)
Nov 29, 2004 5.977 6.017 5.833 5.893 95,700 -0.06(-1.01%)
Nov 26, 2004 5.933 6.000 5.933 5.953 38,100 +0.05(+0.90%)
Nov 24, 2004 5.910 6.173 5.883 5.900 159,900 -0.01(-0.17%)
Nov 23, 2004 5.767 6.067 5.767 5.910 128,100 +0.16(+2.78%)
Nov 22, 2004 5.847 5.847 5.723 5.750 85,200 -0.10(-1.65%)
Nov 19, 2004 5.783 5.917 5.733 5.847 171,900 +0.02(+0.29%)
Nov 18, 2004 5.700 5.830 5.683 5.830 129,000 +0.16(+2.88%)
Nov 17, 2004 5.517 5.717 5.517 5.667 120,600 +0.17(+3.03%)
Nov 16, 2004 5.367 5.500 5.367 5.500 39,900 +0.11(+2.10%)
Nov 15, 2004 5.383 5.450 5.337 5.387 75,900 +0.00(+0.06%)
Nov 12, 2004 5.397 5.413 5.340 5.383 27,000 -0.02(-0.31%)
Nov 11, 2004 5.300 5.417 5.300 5.400 94,500 +0.12(+2.21%)
Nov 10, 2004 5.333 5.423 5.273 5.283 108,000 -0.05(-0.94%)
Nov 09, 2004 5.283 5.367 5.250 5.333 126,300 +0.05(+0.95%)
Nov 08, 2004 5.170 5.283 5.130 5.283 276,900 +0.00(+0.00%)
Nov 05, 2004 5.367 5.367 5.167 5.283 361,200 -0.22(-3.94%)
Nov 04, 2004 5.300 5.500 5.270 5.500 236,400 +0.23(+4.43%)
Nov 03, 2004 5.233 5.360 5.200 5.267 97,200 +0.08(+1.61%)
Nov 02, 2004 5.153 5.463 5.147 5.183 179,700 +0.04(+0.71%)
Nov 01, 2004 5.150 5.167 5.067 5.147 30,000 -0.00(-0.06%)
Oct 29, 2004 5.167 5.167 5.123 5.150 97,200 -0.02(-0.32%)
Oct 28, 2004 5.077 5.197 5.077 5.167 192,600 +0.12(+2.45%)
Oct 27, 2004 5.037 5.087 5.033 5.043 97,200 +0.01(+0.13%)
Oct 26, 2004 5.000 5.050 4.997 5.037 129,900 +0.04(+0.73%)
Oct 25, 2004 4.943 5.033 4.933 5.000 147,000 +0.06(+1.15%)
Oct 22, 2004 4.967 5.083 4.940 4.943 86,100 +0.00(+0.07%)
Oct 21, 2004 4.967 5.033 4.937 4.940 108,300 -0.01(-0.20%)
Oct 20, 2004 5.000 5.000 4.933 4.950 84,600 -0.02(-0.40%)
Oct 19, 2004 4.983 5.000 4.963 4.970 350,100 +0.01(+0.27%)
Oct 18, 2004 4.950 4.977 4.867 4.957 99,600 +0.04(+0.81%)
Oct 15, 2004 4.900 4.947 4.900 4.917 39,900 -0.01(-0.27%)
Oct 14, 2004 4.927 4.963 4.910 4.930 71,700 -0.02(-0.34%)
Oct 13, 2004 4.983 4.997 4.947 4.947 94,500 -0.01(-0.20%)
Oct 12, 2004 4.983 4.983 4.867 4.957 174,000 +0.08(+1.71%)
Oct 11, 2004 5.000 5.000 4.873 4.873 191,100 +0.01(+0.14%)
Oct 08, 2004 4.667 4.967 4.667 4.867 237,600 +0.20(+4.21%)
Oct 07, 2004 4.717 4.747 4.667 4.670 56,100 -0.02(-0.50%)
Oct 06, 2004 4.603 4.717 4.603 4.693 65,400 +0.09(+1.96%)
Oct 05, 2004 4.697 4.730 4.600 4.603 104,100 -0.08(-1.71%)
Oct 04, 2004 4.747 4.747 4.667 4.683 109,200 -0.04(-0.85%)
Oct 01, 2004 4.683 4.733 4.673 4.723 218,100 +0.04(+0.85%)
Sep 30, 2004 4.717 4.717 4.637 4.683 103,800 -0.01(-0.21%)
Sep 29, 2004 4.723 4.783 4.680 4.693 47,400 -0.01(-0.28%)
Sep 28, 2004 4.667 4.707 4.617 4.707 76,200 +0.02(+0.36%)
Sep 27, 2004 4.650 4.720 4.593 4.690 100,800 +0.01(+0.29%)
Sep 24, 2004 4.643 4.683 4.617 4.677 54,000 +0.05(+1.08%)
Sep 23, 2004 4.537 4.660 4.537 4.627 75,600 +0.09(+2.06%)
Sep 22, 2004 4.623 4.650 4.517 4.533 237,300 -0.11(-2.30%)
Sep 21, 2004 4.637 4.750 4.627 4.640 295,800 +0.00(+0.07%)
Sep 20, 2004 4.687 4.690 4.627 4.637 180,900 -0.04(-0.93%)
Sep 17, 2004 4.650 4.717 4.650 4.680 119,100 +0.04(+0.79%)
Sep 16, 2004 4.543 4.650 4.513 4.643 33,900 +0.08(+1.83%)
Sep 15, 2004 4.443 4.560 4.443 4.560 60,000 +0.15(+3.40%)
Sep 14, 2004 4.340 4.417 4.340 4.410 70,800 +0.08(+1.77%)
Sep 13, 2004 4.383 4.383 4.327 4.333 54,600 -0.04(-0.91%)
Sep 10, 2004 4.283 4.383 4.283 4.373 79,500 +0.12(+2.90%)
Sep 09, 2004 4.387 4.387 4.240 4.250 91,500 -0.14(-3.12%)
Sep 08, 2004 4.483 4.497 4.385 4.387 67,800 -0.10(-2.16%)
Sep 07, 2004 4.530 4.610 4.457 4.483 103,500 -0.01(-0.30%)
Sep 03, 2004 4.367 4.530 4.350 4.497 108,000 +0.16(+3.69%)
Sep 02, 2004 4.373 4.487 4.273 4.337 184,500 -0.03(-0.76%)
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.