Tyler Technologies (NY: TYL )

414.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.690 8.750 8.650 8.750 84,900 +0.09(+1.04%)
Nov 29, 2005 8.640 8.750 8.440 8.660 64,000 +0.02(+0.23%)
Nov 28, 2005 8.900 8.900 8.570 8.640 76,500 -0.26(-2.92%)
Nov 25, 2005 8.760 8.900 8.750 8.900 7,800 +0.09(+1.02%)
Nov 23, 2005 8.730 8.830 8.730 8.810 47,300 +0.07(+0.80%)
Nov 22, 2005 8.790 8.850 8.730 8.740 63,900 -0.12(-1.35%)
Nov 21, 2005 8.770 8.890 8.670 8.860 70,300 +0.08(+0.91%)
Nov 18, 2005 8.790 8.790 8.600 8.780 63,100 +0.03(+0.34%)
Nov 17, 2005 8.550 8.850 8.550 8.750 100,500 +0.19(+2.22%)
Nov 16, 2005 8.440 8.630 8.330 8.560 97,700 +0.07(+0.82%)
Nov 15, 2005 8.260 8.550 8.280 8.490 121,500 +0.23(+2.78%)
Nov 14, 2005 8.530 8.570 8.250 8.260 117,900 -0.29(-3.39%)
Nov 11, 2005 8.510 8.650 8.450 8.550 144,400 +0.00(+0.00%)
Nov 10, 2005 8.490 8.610 8.320 8.550 146,300 +0.01(+0.12%)
Nov 09, 2005 8.360 8.590 8.320 8.540 78,500 +0.15(+1.79%)
Nov 08, 2005 8.130 8.450 7.960 8.390 145,500 +0.27(+3.33%)
Nov 07, 2005 8.110 8.240 8.040 8.120 69,800 +0.07(+0.87%)
Nov 04, 2005 8.190 8.190 8.000 8.050 60,800 -0.15(-1.83%)
Nov 03, 2005 8.350 8.350 8.200 8.200 75,900 -0.13(-1.56%)
Nov 02, 2005 8.240 8.330 8.120 8.330 71,600 +0.06(+0.73%)
Nov 01, 2005 8.140 8.280 8.100 8.270 146,200 +0.13(+1.60%)
Oct 31, 2005 8.100 8.240 8.030 8.140 104,400 +0.13(+1.62%)
Oct 28, 2005 8.100 8.100 7.970 8.010 108,400 +0.00(+0.00%)
Oct 27, 2005 8.020 8.100 7.880 8.010 134,600 -0.09(-1.11%)
Oct 26, 2005 8.000 8.250 8.000 8.100 64,700 +0.06(+0.75%)
Oct 25, 2005 8.000 8.120 8.000 8.040 66,300 -0.06(-0.74%)
Oct 24, 2005 8.170 8.170 7.990 8.100 70,900 +0.00(+0.00%)
Oct 21, 2005 8.010 8.160 7.980 8.100 71,600 +0.10(+1.25%)
Oct 20, 2005 8.140 8.220 7.950 8.000 199,000 -0.21(-2.56%)
Oct 19, 2005 8.070 8.220 8.000 8.210 102,900 +0.10(+1.23%)
Oct 18, 2005 8.100 8.240 8.050 8.110 78,500 +0.01(+0.12%)
Oct 17, 2005 8.100 8.210 8.030 8.100 60,800 -0.07(-0.86%)
Oct 14, 2005 8.220 8.250 8.030 8.170 178,500 +0.07(+0.86%)
Oct 13, 2005 8.150 8.250 8.100 8.100 54,900 -0.10(-1.22%)
Oct 12, 2005 8.210 8.260 8.100 8.200 127,600 +0.00(+0.00%)
Oct 11, 2005 8.180 8.270 8.120 8.200 107,100 +0.05(+0.61%)
Oct 10, 2005 8.700 8.700 8.100 8.150 37,100 -0.05(-0.61%)
Oct 07, 2005 8.160 8.260 8.095 8.200 160,200 +0.06(+0.74%)
Oct 06, 2005 7.950 8.180 7.950 8.140 121,100 +0.22(+2.78%)
Oct 05, 2005 8.300 8.360 7.880 7.920 143,200 -0.51(-6.05%)
Oct 04, 2005 8.290 8.530 8.270 8.430 102,800 +0.18(+2.18%)
Oct 03, 2005 8.260 8.350 8.210 8.250 79,900 -0.03(-0.36%)
Sep 30, 2005 8.320 8.350 8.170 8.280 120,000 -0.08(-0.96%)
Sep 29, 2005 8.300 8.380 8.000 8.360 116,200 +0.04(+0.48%)
Sep 28, 2005 8.420 8.450 8.100 8.320 141,300 -0.13(-1.54%)
Sep 27, 2005 8.390 8.450 8.210 8.450 92,100 +0.06(+0.72%)
Sep 26, 2005 8.580 8.590 8.350 8.390 166,200 -0.14(-1.64%)
Sep 23, 2005 8.530 8.590 8.500 8.530 112,800 +0.03(+0.35%)
Sep 22, 2005 8.500 8.600 8.480 8.500 239,800 -0.01(-0.12%)
Sep 21, 2005 8.500 8.550 8.450 8.510 300,800 +0.00(+0.00%)
Sep 20, 2005 8.540 8.580 8.450 8.510 199,200 +0.00(+0.00%)
Sep 19, 2005 8.610 8.690 8.500 8.510 119,400 -0.15(-1.73%)
Sep 16, 2005 8.500 8.660 8.360 8.660 356,100 +0.33(+3.96%)
Sep 15, 2005 8.300 8.330 8.200 8.330 195,400 +0.07(+0.85%)
Sep 14, 2005 8.200 8.350 8.200 8.260 241,500 +0.06(+0.73%)
Sep 13, 2005 8.150 8.250 8.000 8.200 93,300 -0.05(-0.61%)
Sep 12, 2005 8.270 8.330 8.230 8.250 115,600 -0.07(-0.84%)
Sep 09, 2005 8.290 8.350 8.270 8.320 125,600 +0.03(+0.36%)
Sep 08, 2005 8.250 8.300 8.020 8.290 78,000 -0.01(-0.12%)
Sep 07, 2005 8.220 8.300 8.160 8.300 106,700 +0.06(+0.73%)
Sep 06, 2005 8.000 8.250 7.954 8.240 62,000 +0.26(+3.26%)
Sep 02, 2005 8.050 8.050 7.970 7.980 142,600 -0.07(-0.87%)
Sep 01, 2005 8.130 8.220 8.030 8.050 128,500 -0.07(-0.86%)
Aug 31, 2005 8.080 8.200 8.000 8.120 87,900 +0.05(+0.62%)
Aug 30, 2005 8.080 8.100 8.000 8.070 100,600 -0.01(-0.12%)
Aug 29, 2005 7.990 8.120 7.950 8.080 64,800 +0.08(+1.00%)
Aug 26, 2005 8.000 8.080 7.950 8.000 157,700 -0.01(-0.12%)
Aug 25, 2005 8.020 8.100 7.980 8.010 169,600 +0.00(+0.00%)
Aug 24, 2005 7.900 8.130 7.900 8.010 154,800 +0.11(+1.39%)
Aug 23, 2005 7.950 7.990 7.880 7.900 161,100 -0.04(-0.50%)
Aug 22, 2005 7.940 7.990 7.880 7.940 177,800 +0.04(+0.51%)
Aug 19, 2005 7.900 7.950 7.800 7.900 101,000 +0.00(+0.00%)
Aug 18, 2005 7.900 7.920 7.800 7.900 213,400 -0.01(-0.13%)
Aug 17, 2005 7.850 7.990 7.800 7.910 133,200 +0.06(+0.76%)
Aug 16, 2005 7.820 7.890 7.800 7.850 143,800 +0.00(+0.00%)
Aug 15, 2005 7.700 7.890 7.680 7.850 375,000 +0.16(+2.08%)
Aug 12, 2005 7.680 7.700 7.610 7.690 263,700 +0.01(+0.13%)
Aug 11, 2005 7.530 7.800 7.530 7.680 280,200 +0.16(+2.13%)
Aug 10, 2005 7.620 7.700 7.470 7.520 194,800 -0.08(-1.05%)
Aug 09, 2005 7.500 7.700 7.500 7.600 93,800 +0.13(+1.74%)
Aug 08, 2005 7.850 7.870 7.330 7.470 255,900 -0.31(-3.98%)
Aug 05, 2005 7.890 7.910 7.600 7.780 96,400 -0.11(-1.39%)
Aug 04, 2005 7.820 7.900 7.800 7.890 69,100 +0.03(+0.38%)
Aug 03, 2005 7.890 7.950 7.800 7.860 115,300 -0.03(-0.38%)
Aug 02, 2005 7.900 7.960 7.850 7.890 186,000 -0.05(-0.63%)
Aug 01, 2005 7.940 7.980 7.820 7.940 234,900 +0.00(+0.00%)
Jul 29, 2005 7.840 8.000 7.720 7.940 315,200 +0.10(+1.28%)
Jul 28, 2005 7.650 7.880 7.600 7.840 437,700 +0.40(+5.38%)
Jul 27, 2005 7.450 7.570 7.300 7.440 105,300 -0.08(-1.06%)
Jul 26, 2005 7.610 7.660 7.350 7.520 67,800 -0.08(-1.05%)
Jul 25, 2005 7.750 7.860 7.600 7.600 76,900 -0.20(-2.56%)
Jul 22, 2005 7.560 7.850 7.560 7.800 78,500 +0.27(+3.59%)
Jul 21, 2005 7.780 7.820 7.530 7.530 59,500 -0.26(-3.34%)
Jul 20, 2005 7.680 7.900 7.610 7.790 119,400 +0.06(+0.78%)
Jul 19, 2005 7.610 7.800 7.610 7.730 70,700 +0.18(+2.38%)
Jul 18, 2005 7.690 7.700 7.530 7.550 77,800 -0.13(-1.69%)
Jul 15, 2005 7.600 7.790 7.444 7.680 72,500 +0.07(+0.92%)
Jul 14, 2005 7.710 7.800 7.560 7.610 39,600 -0.05(-0.65%)
Jul 13, 2005 7.780 7.780 7.400 7.660 51,500 -0.12(-1.54%)
Jul 12, 2005 7.700 7.800 7.690 7.780 83,800 +0.08(+1.04%)
Jul 11, 2005 7.540 7.740 7.540 7.700 146,900 +0.18(+2.39%)
Jul 08, 2005 7.530 7.640 7.460 7.520 139,200 -0.01(-0.13%)
Jul 07, 2005 7.560 7.600 7.250 7.530 98,500 -0.03(-0.40%)
Jul 06, 2005 7.860 7.860 7.550 7.560 82,900 -0.30(-3.82%)
Jul 05, 2005 7.550 7.900 7.530 7.860 124,900 +0.32(+4.24%)
Jul 01, 2005 7.570 7.570 7.530 7.540 22,800 -0.02(-0.26%)
Jun 30, 2005 7.700 7.710 7.440 7.560 118,600 -0.14(-1.82%)
Jun 29, 2005 7.520 7.750 7.520 7.700 62,900 +0.18(+2.39%)
Jun 28, 2005 7.370 7.530 7.350 7.520 106,700 +0.15(+2.04%)
Jun 27, 2005 7.350 7.380 7.200 7.370 93,300 +0.00(+0.00%)
Jun 24, 2005 7.300 7.440 7.150 7.370 209,900 +0.06(+0.82%)
Jun 23, 2005 7.280 7.500 7.280 7.310 82,600 +0.03(+0.41%)
Jun 22, 2005 7.400 7.530 7.000 7.280 143,100 -0.12(-1.62%)
Jun 21, 2005 7.430 7.570 7.390 7.400 63,800 -0.05(-0.67%)
Jun 20, 2005 7.550 7.700 7.430 7.450 88,300 -0.13(-1.72%)
Jun 17, 2005 7.680 7.720 7.470 7.580 151,900 +0.05(+0.66%)
Jun 16, 2005 7.490 7.780 7.410 7.530 144,400 +0.04(+0.53%)
Jun 15, 2005 7.330 7.540 7.300 7.490 203,200 +0.20(+2.74%)
Jun 14, 2005 7.100 7.300 7.030 7.290 156,100 +0.18(+2.53%)
Jun 13, 2005 7.010 7.150 6.920 7.110 161,500 +0.11(+1.57%)
Jun 10, 2005 6.840 7.160 6.840 7.000 95,500 +0.06(+0.86%)
Jun 09, 2005 6.810 7.070 6.730 6.940 55,700 +0.13(+1.91%)
Jun 08, 2005 6.790 6.900 6.790 6.810 93,300 +0.06(+0.89%)
Jun 07, 2005 6.670 6.910 6.670 6.750 103,300 +0.08(+1.20%)
Jun 06, 2005 6.600 6.740 6.570 6.670 179,700 +0.12(+1.83%)
Jun 03, 2005 6.580 6.780 6.550 6.550 199,400 -0.03(-0.46%)
Jun 02, 2005 6.590 6.750 6.580 6.580 103,500 -0.01(-0.15%)
Jun 01, 2005 6.500 6.670 6.500 6.590 100,000 +0.08(+1.23%)
May 31, 2005 6.500 6.550 6.490 6.510 126,900 +0.00(+0.00%)
May 27, 2005 6.430 6.650 6.410 6.510 135,500 +0.11(+1.72%)
May 26, 2005 6.250 6.430 6.210 6.400 157,900 +0.12(+1.91%)
May 25, 2005 6.150 6.400 6.040 6.280 167,900 +0.08(+1.29%)
May 24, 2005 6.260 6.320 6.140 6.200 167,900 -0.04(-0.64%)
May 23, 2005 6.140 6.320 6.140 6.240 179,800 +0.03(+0.48%)
May 20, 2005 6.150 6.220 6.070 6.210 38,100 +0.07(+1.14%)
May 19, 2005 6.110 6.250 5.980 6.140 131,000 +0.02(+0.33%)
May 18, 2005 6.000 6.320 6.000 6.120 137,400 +0.12(+2.00%)
May 17, 2005 6.010 6.100 5.950 6.000 141,900 -0.01(-0.17%)
May 16, 2005 5.760 6.150 5.700 6.010 399,300 +0.26(+4.52%)
May 13, 2005 5.750 5.800 5.710 5.750 127,000 +0.02(+0.35%)
May 12, 2005 5.700 5.840 5.580 5.730 163,800 +0.04(+0.70%)
May 11, 2005 5.760 5.810 5.690 5.690 153,400 -0.05(-0.87%)
May 10, 2005 5.770 5.790 5.710 5.740 172,000 -0.03(-0.52%)
May 09, 2005 5.860 5.890 5.750 5.770 200,400 -0.13(-2.20%)
May 06, 2005 5.900 6.090 5.870 5.900 45,600 +0.10(+1.72%)
May 05, 2005 5.730 5.830 5.730 5.800 149,200 +0.03(+0.52%)
May 04, 2005 5.860 5.990 5.750 5.770 134,700 -0.04(-0.69%)
May 03, 2005 5.750 5.990 5.720 5.810 240,000 +0.06(+1.04%)
May 02, 2005 5.750 5.760 5.700 5.750 333,900 -0.03(-0.52%)
Apr 29, 2005 5.900 5.900 5.710 5.780 494,000 -0.12(-2.03%)
Apr 28, 2005 6.250 6.260 5.250 5.900 1,414,100 -1.25(-17.48%)
Apr 27, 2005 6.970 7.300 6.870 7.150 102,400 +0.18(+2.58%)
Apr 26, 2005 7.240 7.350 6.910 6.970 100,300 -0.21(-2.92%)
Apr 25, 2005 7.030 7.380 6.980 7.180 82,600 +0.25(+3.61%)
Apr 22, 2005 7.050 7.250 6.860 6.930 172,000 -0.12(-1.70%)
Apr 21, 2005 6.950 7.100 6.930 7.050 149,300 +0.14(+2.03%)
Apr 20, 2005 7.000 7.000 6.850 6.910 209,500 -0.09(-1.29%)
Apr 19, 2005 6.800 7.070 6.800 7.000 164,700 +0.04(+0.57%)
Apr 18, 2005 7.070 7.130 6.900 6.960 130,100 -0.24(-3.33%)
Apr 15, 2005 7.510 7.510 7.100 7.200 103,000 -0.30(-4.00%)
Apr 14, 2005 7.500 7.540 7.430 7.500 276,500 +0.00(+0.00%)
Apr 13, 2005 7.520 7.580 7.450 7.500 95,200 -0.02(-0.27%)
Apr 12, 2005 7.490 7.650 7.450 7.520 91,100 +0.02(+0.27%)
Apr 11, 2005 7.500 7.590 7.490 7.500 66,000 +0.00(+0.00%)
Apr 08, 2005 7.680 7.800 7.500 7.500 63,900 -0.18(-2.34%)
Apr 07, 2005 7.600 7.800 7.500 7.680 42,800 +0.05(+0.66%)
Apr 06, 2005 7.590 7.800 7.570 7.630 104,800 +0.03(+0.39%)
Apr 05, 2005 7.580 7.900 7.530 7.600 86,100 +0.02(+0.26%)
Apr 04, 2005 7.410 7.610 7.360 7.580 150,400 +0.13(+1.74%)
Apr 01, 2005 7.650 7.650 7.450 7.450 149,600 -0.16(-2.10%)
Mar 31, 2005 7.500 7.610 7.350 7.610 194,400 +0.07(+0.93%)
Mar 30, 2005 7.510 7.680 7.500 7.540 134,700 +0.03(+0.40%)
Mar 29, 2005 7.430 7.600 7.410 7.510 161,900 +0.07(+0.94%)
Mar 28, 2005 7.400 7.460 7.310 7.440 96,500 +0.14(+1.92%)
Mar 24, 2005 7.260 7.430 7.260 7.300 99,800 +0.01(+0.14%)
Mar 23, 2005 7.250 7.450 7.240 7.290 160,800 +0.01(+0.14%)
Mar 22, 2005 7.400 7.470 7.150 7.280 131,900 -0.18(-2.41%)
Mar 21, 2005 7.100 7.460 7.100 7.460 128,900 +0.35(+4.92%)
Mar 18, 2005 7.230 7.230 7.040 7.110 193,400 -0.02(-0.28%)
Mar 17, 2005 7.010 7.200 6.990 7.130 137,600 +0.11(+1.57%)
Mar 16, 2005 7.170 7.200 7.020 7.020 231,100 -0.14(-1.96%)
Mar 15, 2005 7.110 7.200 7.110 7.160 402,700 +0.01(+0.14%)
Mar 14, 2005 7.000 7.150 7.000 7.150 228,400 +0.11(+1.56%)
Mar 11, 2005 6.970 7.060 6.950 7.040 257,600 +0.06(+0.86%)
Mar 10, 2005 6.760 7.150 6.760 6.980 212,100 +0.21(+3.10%)
Mar 09, 2005 6.900 7.000 6.650 6.770 223,700 -0.16(-2.31%)
Mar 08, 2005 6.970 7.050 6.930 6.930 88,100 -0.06(-0.86%)
Mar 07, 2005 7.170 7.170 6.950 6.990 196,100 -0.18(-2.51%)
Mar 04, 2005 7.080 7.170 7.060 7.170 176,800 +0.09(+1.27%)
Mar 03, 2005 7.120 7.150 7.020 7.080 169,500 +0.06(+0.85%)
Mar 02, 2005 7.140 7.270 7.020 7.020 201,300 -0.14(-1.96%)
Mar 01, 2005 7.140 7.240 7.100 7.160 89,100 +0.12(+1.70%)
Feb 28, 2005 7.110 7.140 7.040 7.040 141,500 -0.10(-1.40%)
Feb 25, 2005 7.180 7.180 7.100 7.140 154,900 -0.01(-0.14%)
Feb 24, 2005 7.000 7.150 6.970 7.150 84,400 +0.15(+2.14%)
Feb 23, 2005 7.020 7.100 7.000 7.000 87,300 -0.05(-0.71%)
Feb 22, 2005 7.260 7.260 7.030 7.050 214,100 -0.23(-3.16%)
Feb 18, 2005 7.200 7.400 7.190 7.280 189,300 +0.09(+1.25%)
Feb 17, 2005 7.090 7.250 7.030 7.190 110,800 +0.10(+1.41%)
Feb 16, 2005 7.150 7.150 7.010 7.090 580,900 -0.06(-0.84%)
Feb 15, 2005 7.180 7.200 7.050 7.150 279,600 +0.01(+0.14%)
Feb 14, 2005 6.550 7.180 6.550 7.140 341,000 +0.56(+8.51%)
Feb 11, 2005 6.620 6.670 6.500 6.580 160,900 -0.04(-0.60%)
Feb 10, 2005 6.650 6.700 6.460 6.620 999,900 -0.02(-0.30%)
Feb 09, 2005 6.840 6.900 6.610 6.640 343,500 -0.10(-1.48%)
Feb 08, 2005 6.650 6.740 6.500 6.740 114,200 +0.13(+1.97%)
Feb 07, 2005 6.570 6.700 6.500 6.610 78,200 -0.01(-0.15%)
Feb 04, 2005 6.570 6.650 6.490 6.620 403,300 +0.05(+0.76%)
Feb 03, 2005 6.660 6.900 6.290 6.570 1,081,200 -0.56(-7.85%)
Feb 02, 2005 7.200 7.360 7.070 7.130 125,300 -0.16(-2.19%)
Feb 01, 2005 7.680 7.680 7.200 7.290 109,700 -0.36(-4.71%)
Jan 31, 2005 7.240 7.650 7.200 7.650 97,500 +0.50(+6.99%)
Jan 28, 2005 7.350 7.600 7.100 7.150 110,300 -0.10(-1.38%)
Jan 27, 2005 7.250 7.430 7.240 7.250 61,000 -0.10(-1.36%)
Jan 26, 2005 7.360 7.450 7.250 7.350 63,200 +0.09(+1.24%)
Jan 25, 2005 7.790 7.790 7.210 7.260 58,000 -0.09(-1.22%)
Jan 24, 2005 7.370 7.400 7.210 7.350 75,300 -0.07(-0.94%)
Jan 21, 2005 7.220 7.640 7.210 7.420 79,800 +0.20(+2.77%)
Jan 20, 2005 7.500 7.550 7.200 7.220 153,200 -0.37(-4.87%)
Jan 19, 2005 7.800 7.910 7.500 7.590 88,400 -0.28(-3.56%)
Jan 18, 2005 7.850 7.990 7.720 7.870 79,600 +0.12(+1.55%)
Jan 14, 2005 7.750 7.900 7.710 7.750 42,700 +0.06(+0.78%)
Jan 13, 2005 7.760 7.910 7.610 7.690 81,600 -0.07(-0.90%)
Jan 12, 2005 7.880 7.880 7.700 7.760 103,000 -0.06(-0.77%)
Jan 11, 2005 7.820 8.000 7.760 7.820 276,900 -0.06(-0.76%)
Jan 10, 2005 7.760 8.030 7.730 7.880 155,900 +0.11(+1.42%)
Jan 07, 2005 7.850 7.900 7.710 7.770 119,000 -0.06(-0.77%)
Jan 06, 2005 7.920 8.050 7.800 7.830 52,800 -0.03(-0.38%)
Jan 05, 2005 8.120 8.140 7.850 7.860 117,200 -0.16(-2.00%)
Jan 04, 2005 8.200 8.300 7.990 8.020 136,500 -0.17(-2.08%)
Jan 03, 2005 8.380 8.450 8.120 8.190 150,300 -0.17(-2.03%)
Dec 31, 2004 8.390 8.460 8.280 8.360 151,900 +0.01(+0.12%)
Dec 30, 2004 8.490 8.500 8.320 8.350 64,500 +0.06(+0.72%)
Dec 29, 2004 8.270 8.400 8.210 8.290 67,800 -0.06(-0.72%)
Dec 28, 2004 8.210 8.380 8.140 8.350 106,800 +0.14(+1.71%)
Dec 27, 2004 8.320 8.420 8.060 8.210 100,300 -0.14(-1.68%)
Dec 23, 2004 8.220 8.350 8.200 8.350 44,000 +0.11(+1.33%)
Dec 22, 2004 8.230 8.380 8.120 8.240 79,400 +0.00(+0.00%)
Dec 21, 2004 8.030 8.320 8.030 8.240 115,800 +0.21(+2.62%)
Dec 20, 2004 8.400 8.450 8.020 8.030 139,500 -0.13(-1.59%)
Dec 17, 2004 8.080 8.300 8.050 8.160 166,400 +0.15(+1.87%)
Dec 16, 2004 8.060 8.190 8.000 8.010 119,500 -0.02(-0.25%)
Dec 15, 2004 7.850 8.070 7.750 8.030 185,200 +0.23(+2.95%)
Dec 14, 2004 8.030 8.090 7.720 7.800 166,700 -0.23(-2.86%)
Dec 13, 2004 7.820 8.060 7.780 8.030 82,300 +0.20(+2.55%)
Dec 10, 2004 7.700 7.940 7.630 7.830 71,500 +0.12(+1.56%)
Dec 09, 2004 7.870 7.890 7.670 7.710 108,300 -0.16(-2.03%)
Dec 08, 2004 7.790 7.910 7.780 7.870 82,500 +0.17(+2.21%)
Dec 07, 2004 7.670 7.910 7.600 7.700 160,300 +0.01(+0.13%)
Dec 06, 2004 7.810 7.900 7.670 7.690 217,200 -0.16(-2.04%)
Dec 03, 2004 7.850 7.990 7.800 7.850 95,300 -0.02(-0.25%)
Dec 02, 2004 7.900 8.070 7.860 7.870 120,600 -0.05(-0.63%)
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.