Cheesecake Fact (NQ: CAKE )

28.69 -0.71 (-2.41%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 32.46 32.74 32.24 32.37 841,078 +0.13(+0.40%)
Jan 28, 2005 32.30 32.44 31.86 32.24 721,640 +0.10(+0.31%)
Jan 27, 2005 32.04 32.43 31.63 32.14 1,069,865 +0.76(+2.42%)
Jan 26, 2005 30.73 31.50 30.52 31.38 761,822 +0.92(+3.02%)
Jan 25, 2005 30.41 30.66 30.35 30.46 679,724 +0.31(+1.03%)
Jan 24, 2005 29.95 30.38 29.91 30.15 502,472 +0.13(+0.43%)
Jan 21, 2005 29.95 30.33 29.95 30.02 545,636 +0.10(+0.33%)
Jan 20, 2005 30.65 30.78 29.88 29.92 1,311,726 -0.92(-2.98%)
Jan 19, 2005 31.14 31.21 30.71 30.84 516,599 -0.37(-1.19%)
Jan 18, 2005 31.14 31.33 30.94 31.21 565,284 +0.13(+0.42%)
Jan 14, 2005 30.90 31.10 30.79 31.08 295,109 +0.18(+0.58%)
Jan 13, 2005 31.25 31.43 30.83 30.90 574,754 -0.46(-1.47%)
Jan 12, 2005 31.63 31.63 31.05 31.36 752,902 -0.11(-0.35%)
Jan 11, 2005 31.07 31.70 30.94 31.47 731,845 +0.36(+1.16%)
Jan 10, 2005 31.07 31.44 30.75 31.11 295,597 -0.03(-0.10%)
Jan 07, 2005 31.37 31.37 30.80 31.14 773,506 -0.04(-0.13%)
Jan 06, 2005 30.75 31.28 30.60 31.18 755,827 -0.01(-0.03%)
Jan 05, 2005 31.91 31.95 30.89 31.19 591,540 -0.56(-1.76%)
Jan 04, 2005 32.36 32.36 31.54 31.75 611,173 -0.57(-1.76%)
Jan 03, 2005 32.40 32.59 32.01 32.32 430,713 -0.15(-0.46%)
Dec 31, 2004 32.52 32.78 32.25 32.47 370,400 -0.10(-0.31%)
Dec 30, 2004 32.59 32.70 32.27 32.57 280,500 +0.00(+0.00%)
Dec 29, 2004 32.40 32.60 32.26 32.57 417,700 +0.23(+0.71%)
Dec 28, 2004 31.59 32.60 31.59 32.34 574,200 +0.71(+2.24%)
Dec 27, 2004 31.95 31.97 31.30 31.63 306,900 -0.13(-0.41%)
Dec 23, 2004 31.79 31.89 31.42 31.76 254,600 -0.13(-0.41%)
Dec 22, 2004 31.58 32.03 31.58 31.89 259,400 +0.18(+0.57%)
Dec 21, 2004 31.50 31.83 31.45 31.71 321,600 +0.27(+0.86%)
Dec 20, 2004 31.65 31.84 31.24 31.44 397,200 -0.13(-0.41%)
Dec 17, 2004 31.67 32.31 31.42 31.57 514,000 -0.33(-1.03%)
Dec 16, 2004 32.15 32.32 31.71 31.90 486,100 -0.44(-1.36%)
Dec 15, 2004 32.21 32.48 32.01 32.34 466,700 +0.13(+0.40%)
Dec 14, 2004 31.95 32.34 31.74 32.21 443,100 +0.27(+0.85%)
Dec 13, 2004 31.84 32.00 31.55 31.94 427,200 +0.17(+0.54%)
Dec 10, 2004 32.25 32.25 31.50 31.77 432,500 -0.32(-1.00%)
Dec 09, 2004 32.10 32.30 31.51 32.09 844,000 +0.06(+0.18%)
Dec 08, 2004 31.93 32.24 31.59 32.03 505,500 +0.15(+0.48%)
Dec 07, 2004 32.64 32.66 31.83 31.88 477,300 -0.65(-1.99%)
Dec 06, 2004 32.07 32.53 31.77 32.53 580,900 -0.30(-0.91%)
Dec 03, 2004 33.27 33.28 32.75 32.83 526,000 -0.51(-1.52%)
Dec 02, 2004 33.34 33.50 33.04 33.33 421,400 -0.16(-0.48%)
Dec 01, 2004 32.80 33.49 32.40 33.49 554,900 +0.90(+2.76%)
Nov 30, 2004 32.77 32.89 32.49 32.59 532,900 -0.19(-0.57%)
Nov 29, 2004 32.83 33.03 32.47 32.78 455,000 +0.11(+0.35%)
Nov 26, 2004 32.71 32.85 32.64 32.67 111,500 -0.07(-0.22%)
Nov 24, 2004 32.10 32.93 32.03 32.74 354,400 +0.53(+1.64%)
Nov 23, 2004 31.70 32.23 31.70 32.21 368,400 +0.44(+1.38%)
Nov 22, 2004 31.39 31.82 31.31 31.77 373,500 +0.35(+1.10%)
Nov 19, 2004 32.13 32.13 31.31 31.43 587,400 -0.68(-2.12%)
Nov 18, 2004 32.03 32.23 31.50 32.11 610,700 +0.05(+0.17%)
Nov 17, 2004 32.02 32.49 31.75 32.05 454,200 +0.02(+0.06%)
Nov 16, 2004 32.59 32.59 32.00 32.03 397,900 -0.58(-1.78%)
Nov 15, 2004 32.57 32.67 32.02 32.61 608,700 +0.10(+0.31%)
Nov 12, 2004 32.53 32.60 31.81 32.51 610,700 +0.05(+0.14%)
Nov 11, 2004 31.61 32.65 31.37 32.47 759,200 +1.00(+3.18%)
Nov 10, 2004 31.49 32.06 31.35 31.47 720,700 +0.29(+0.94%)
Nov 09, 2004 30.78 31.32 30.73 31.17 575,600 +0.44(+1.43%)
Nov 08, 2004 31.37 31.41 30.51 30.73 600,200 -0.69(-2.21%)
Nov 05, 2004 30.96 31.54 30.86 31.43 820,000 +0.59(+1.90%)
Nov 04, 2004 30.00 30.89 29.92 30.84 504,600 +0.85(+2.85%)
Nov 03, 2004 29.95 30.45 29.67 29.99 547,600 +0.44(+1.49%)
Nov 02, 2004 29.53 29.98 29.43 29.55 591,500 -0.09(-0.31%)
Nov 01, 2004 29.00 29.72 28.77 29.64 351,600 +0.70(+2.42%)
Oct 29, 2004 29.01 29.37 28.76 28.94 525,900 -0.02(-0.07%)
Oct 28, 2004 29.20 29.24 28.71 28.96 404,100 -0.43(-1.45%)
Oct 27, 2004 28.98 29.45 28.67 29.39 364,600 +0.52(+1.80%)
Oct 26, 2004 28.67 29.00 28.47 28.87 510,900 +0.21(+0.72%)
Oct 25, 2004 28.87 28.90 28.47 28.66 371,900 -0.25(-0.85%)
Oct 22, 2004 29.21 29.35 28.67 28.91 363,100 -0.25(-0.85%)
Oct 21, 2004 29.74 29.78 28.83 29.15 716,700 -0.47(-1.58%)
Oct 20, 2004 28.52 30.63 28.41 29.62 1,949,400 +1.02(+3.57%)
Oct 19, 2004 28.70 29.05 28.60 28.60 519,400 -0.10(-0.35%)
Oct 18, 2004 28.23 28.85 27.87 28.70 483,400 +0.45(+1.58%)
Oct 15, 2004 27.95 28.42 27.89 28.25 402,200 +0.45(+1.61%)
Oct 14, 2004 28.47 28.55 27.81 27.81 662,000 -0.33(-1.18%)
Oct 13, 2004 28.00 28.49 28.00 28.14 528,500 +0.15(+0.52%)
Oct 12, 2004 27.77 28.07 27.58 27.99 562,400 +0.13(+0.45%)
Oct 11, 2004 28.10 28.32 27.61 27.87 268,400 -0.26(-0.92%)
Oct 08, 2004 28.00 28.43 28.00 28.13 520,800 -0.11(-0.38%)
Oct 07, 2004 28.45 28.53 28.17 28.23 411,500 -0.34(-1.19%)
Oct 06, 2004 28.59 28.89 28.49 28.57 582,600 +0.01(+0.05%)
Oct 05, 2004 28.73 28.73 28.49 28.56 369,100 -0.25(-0.88%)
Oct 04, 2004 28.81 29.37 28.75 28.81 770,200 +0.19(+0.65%)
Oct 01, 2004 29.06 29.07 28.53 28.63 376,500 -0.31(-1.06%)
Sep 30, 2004 28.98 29.05 28.47 28.93 438,700 -0.05(-0.16%)
Sep 29, 2004 28.34 29.11 28.33 28.98 516,100 +0.63(+2.21%)
Sep 28, 2004 28.33 28.47 27.93 28.35 474,900 +0.11(+0.40%)
Sep 27, 2004 28.63 28.70 28.17 28.24 445,500 -0.44(-1.53%)
Sep 24, 2004 27.85 29.13 27.70 28.68 672,000 +0.80(+2.87%)
Sep 23, 2004 27.73 28.51 27.61 27.88 435,800 -0.06(-0.21%)
Sep 22, 2004 28.03 28.09 27.71 27.94 548,700 -0.33(-1.16%)
Sep 21, 2004 27.64 28.67 27.64 28.27 886,300 +0.55(+2.00%)
Sep 20, 2004 27.85 27.93 27.59 27.71 472,100 -0.25(-0.88%)
Sep 17, 2004 27.67 28.27 27.67 27.96 451,100 +0.11(+0.41%)
Sep 16, 2004 27.66 28.12 27.56 27.85 347,700 +0.19(+0.67%)
Sep 15, 2004 27.55 27.83 27.23 27.66 576,800 -0.03(-0.10%)
Sep 14, 2004 27.67 27.92 27.58 27.69 313,800 -0.01(-0.02%)
Sep 13, 2004 27.45 27.83 27.43 27.69 542,300 +0.19(+0.68%)
Sep 10, 2004 27.47 27.65 27.17 27.51 455,900 -0.15(-0.55%)
Sep 09, 2004 27.41 27.77 27.33 27.66 358,700 +0.30(+1.10%)
Sep 08, 2004 27.33 27.83 27.13 27.36 532,400 -0.08(-0.29%)
Sep 07, 2004 27.09 27.93 26.99 27.44 977,400 -0.49(-1.77%)
Sep 03, 2004 27.83 28.02 27.68 27.93 279,900 +0.17(+0.60%)
Sep 02, 2004 27.94 28.17 27.27 27.77 569,900 -0.23(-0.83%)
Sep 01, 2004 27.64 28.00 27.43 28.00 388,400 +0.41(+1.50%)
Aug 31, 2004 27.27 27.60 27.20 27.59 380,400 +0.38(+1.40%)
Aug 30, 2004 27.24 27.45 27.17 27.21 343,700 -0.09(-0.34%)
Aug 27, 2004 27.35 27.43 27.00 27.30 324,900 +0.02(+0.07%)
Aug 26, 2004 26.98 27.49 26.71 27.28 374,500 +0.23(+0.86%)
Aug 25, 2004 26.94 27.08 26.48 27.05 852,300 -0.17(-0.64%)
Aug 24, 2004 26.68 27.31 26.68 27.22 462,700 +0.62(+2.33%)
Aug 23, 2004 26.80 26.98 26.60 26.60 317,700 -0.13(-0.50%)
Aug 20, 2004 26.31 26.75 26.27 26.73 313,913 +0.34(+1.29%)
Aug 19, 2004 26.40 26.59 26.25 26.39 308,700 +0.01(+0.05%)
Aug 18, 2004 26.25 26.53 26.07 26.38 702,300 +0.04(+0.15%)
Aug 17, 2004 25.97 26.55 25.91 26.34 667,800 +0.37(+1.44%)
Aug 16, 2004 25.76 26.07 25.46 25.97 444,100 +0.22(+0.85%)
Aug 13, 2004 25.61 26.04 25.47 25.75 410,600 +0.23(+0.89%)
Aug 12, 2004 26.38 26.44 25.43 25.52 613,900 -0.85(-3.21%)
Aug 11, 2004 26.21 26.53 25.83 26.37 971,700 -0.21(-0.78%)
Aug 10, 2004 25.75 26.69 25.58 26.57 645,800 +0.90(+3.51%)
Aug 09, 2004 25.91 26.21 25.63 25.67 326,800 -0.16(-0.62%)
Aug 06, 2004 26.04 26.07 25.63 25.83 908,400 -0.27(-1.02%)
Aug 05, 2004 26.89 26.95 26.10 26.10 730,600 -0.75(-2.81%)
Aug 04, 2004 27.19 27.25 26.71 26.85 488,300 -0.39(-1.44%)
Aug 03, 2004 27.98 27.98 27.15 27.25 522,400 -0.69(-2.46%)
Aug 02, 2004 27.52 28.03 27.52 27.93 378,600 +0.09(+0.31%)
Jul 30, 2004 27.92 27.96 27.55 27.85 551,000 -0.08(-0.29%)
Jul 29, 2004 27.96 28.05 27.67 27.93 291,300 +0.01(+0.05%)
Jul 28, 2004 28.23 28.23 27.64 27.91 389,400 -0.23(-0.81%)
Jul 27, 2004 27.55 28.31 27.42 28.14 671,000 +0.72(+2.63%)
Jul 26, 2004 27.45 27.82 27.30 27.42 456,100 -0.02(-0.07%)
Jul 23, 2004 27.71 27.79 27.21 27.44 574,800 -0.27(-0.99%)
Jul 22, 2004 27.56 27.97 27.03 27.71 567,200 +0.14(+0.51%)
Jul 21, 2004 27.12 28.28 27.12 27.57 2,419,300 +0.51(+1.90%)
Jul 20, 2004 26.65 27.31 26.64 27.06 1,432,600 +0.32(+1.20%)
Jul 19, 2004 26.88 27.27 26.73 26.74 1,344,600 -0.01(-0.05%)
Jul 16, 2004 28.23 28.24 26.75 26.75 1,204,200 -1.31(-4.66%)
Jul 15, 2004 26.65 28.13 26.61 28.06 870,900 +1.39(+5.20%)
Jul 14, 2004 26.43 27.43 26.34 26.67 492,500 +0.13(+0.50%)
Jul 13, 2004 26.69 26.83 26.47 26.54 312,900 -0.13(-0.50%)
Jul 12, 2004 26.38 26.72 26.15 26.67 360,400 +0.20(+0.76%)
Jul 09, 2004 26.03 26.50 26.03 26.47 281,400 +0.40(+1.53%)
Jul 08, 2004 25.98 26.27 25.88 26.07 365,100 +0.04(+0.15%)
Jul 07, 2004 25.70 26.50 25.57 26.03 782,700 +0.51(+2.01%)
Jul 06, 2004 25.88 25.88 25.18 25.52 708,600 -0.33(-1.26%)
Jul 02, 2004 26.14 26.26 25.83 25.85 264,800 -0.31(-1.20%)
Jul 01, 2004 26.44 26.64 26.15 26.16 523,500 -0.37(-1.38%)
Jun 30, 2004 26.53 26.59 25.89 26.53 960,000 +0.13(+0.48%)
Jun 29, 2004 26.80 26.84 26.38 26.40 628,100 -0.37(-1.39%)
Jun 28, 2004 27.38 27.39 26.67 26.77 380,200 -0.57(-2.07%)
Jun 25, 2004 27.38 27.42 27.16 27.34 442,200 -0.03(-0.10%)
Jun 24, 2004 27.19 27.38 27.12 27.37 450,800 +0.01(+0.02%)
Jun 23, 2004 27.10 27.71 27.08 27.36 798,900 +0.21(+0.79%)
Jun 22, 2004 27.33 27.45 27.09 27.15 401,300 -0.18(-0.66%)
Jun 21, 2004 27.35 27.50 27.23 27.33 330,200 -0.16(-0.58%)
Jun 18, 2004 27.45 27.61 27.34 27.49 296,600 -0.02(-0.07%)
Jun 17, 2004 27.32 27.51 27.00 27.51 381,900 -0.05(-0.19%)
Jun 16, 2004 27.56 27.69 27.25 27.56 298,600 +0.24(+0.88%)
Jun 15, 2004 27.26 27.57 26.99 27.32 347,900 +0.39(+1.44%)
Jun 14, 2004 27.18 27.61 26.93 26.93 323,400 -0.45(-1.63%)
Jun 10, 2004 27.71 27.73 27.38 27.38 317,600 -0.17(-0.61%)
Jun 09, 2004 27.01 27.71 26.83 27.55 873,000 +0.53(+1.95%)
Jun 08, 2004 27.00 27.43 26.90 27.02 427,000 -0.09(-0.32%)
Jun 07, 2004 26.52 27.11 26.39 27.11 536,400 +0.80(+3.04%)
Jun 04, 2004 26.63 26.79 26.20 26.31 560,600 -0.24(-0.90%)
Jun 03, 2004 25.57 26.73 25.50 26.55 1,245,900 +0.71(+2.75%)
Jun 02, 2004 26.33 26.38 25.83 25.84 367,800 -0.34(-1.29%)
Jun 01, 2004 25.80 26.39 25.77 26.17 542,500 +0.16(+0.62%)
May 28, 2004 25.83 26.31 25.73 26.01 845,400 +0.23(+0.90%)
May 27, 2004 26.23 26.32 25.60 25.78 730,900 -0.29(-1.10%)
May 26, 2004 25.86 26.62 25.73 26.07 612,300 +0.22(+0.85%)
May 25, 2004 25.69 25.85 25.19 25.85 710,000 +0.19(+0.75%)
May 24, 2004 25.61 25.93 25.61 25.65 404,500 +0.13(+0.52%)
May 21, 2004 25.21 25.61 25.01 25.52 1,039,600 +0.07(+0.26%)
May 20, 2004 26.41 26.59 25.44 25.45 1,015,600 -0.92(-3.49%)
May 19, 2004 26.85 27.04 26.33 26.37 567,900 -0.46(-1.71%)
May 18, 2004 26.59 26.85 26.33 26.83 690,400 +0.42(+1.59%)
May 17, 2004 26.74 26.80 26.09 26.41 665,000 -0.45(-1.69%)
May 14, 2004 26.82 27.31 26.70 26.87 961,700 +0.14(+0.52%)
May 13, 2004 27.82 27.83 26.53 26.73 2,178,100 -1.54(-5.45%)
May 12, 2004 28.73 28.73 27.79 28.27 819,200 -0.50(-1.74%)
May 11, 2004 28.23 28.87 27.87 28.77 737,300 +0.63(+2.25%)
May 10, 2004 27.88 28.29 27.23 28.13 909,400 +0.26(+0.93%)
May 07, 2004 28.67 28.84 27.78 27.87 819,400 -1.09(-3.77%)
May 06, 2004 29.20 29.23 28.56 28.97 663,900 -0.27(-0.93%)
May 05, 2004 28.51 29.36 28.51 29.24 511,700 +0.73(+2.55%)
May 04, 2004 28.69 28.73 28.29 28.51 416,100 -0.01(-0.02%)
May 03, 2004 28.33 28.77 28.15 28.52 418,100 +0.31(+1.11%)
Apr 30, 2004 28.37 28.55 28.04 28.21 534,000 -0.18(-0.63%)
Apr 29, 2004 28.50 28.72 28.35 28.39 507,100 -0.19(-0.68%)
Apr 28, 2004 28.63 28.85 28.43 28.58 698,300 -0.09(-0.30%)
Apr 27, 2004 28.76 28.97 28.67 28.67 667,100 -0.05(-0.16%)
Apr 26, 2004 29.09 29.09 28.57 28.71 1,094,000 -0.26(-0.90%)
Apr 23, 2004 29.22 29.29 28.85 28.97 508,500 -0.21(-0.73%)
Apr 22, 2004 28.66 29.41 28.61 29.19 1,296,300 +0.62(+2.17%)
Apr 21, 2004 29.26 29.33 28.17 28.57 2,407,400 -1.39(-4.63%)
Apr 20, 2004 31.00 31.13 29.78 29.95 487,500 -1.06(-3.42%)
Apr 19, 2004 30.99 31.40 30.73 31.01 290,300 +0.06(+0.19%)
Apr 16, 2004 30.54 31.35 30.25 30.95 269,200 +0.57(+1.86%)
Apr 15, 2004 30.88 30.99 30.27 30.39 516,000 -0.41(-1.32%)
Apr 14, 2004 30.75 30.85 30.42 30.79 523,500 -0.30(-0.96%)
Apr 13, 2004 31.85 31.87 31.00 31.09 310,200 -0.66(-2.08%)
Apr 12, 2004 31.40 31.88 31.40 31.75 170,600 +0.31(+1.00%)
Apr 08, 2004 32.09 32.25 31.29 31.44 229,800 -0.53(-1.67%)
Apr 07, 2004 31.81 32.13 31.77 31.97 556,100 +0.14(+0.44%)
Apr 06, 2004 31.48 31.95 31.44 31.83 669,600 +0.33(+1.04%)
Apr 05, 2004 30.62 31.60 30.57 31.51 450,500 +0.88(+2.87%)
Apr 02, 2004 30.87 30.99 30.57 30.63 400,400 +0.01(+0.04%)
Apr 01, 2004 30.89 31.09 30.43 30.61 480,500 -0.12(-0.39%)
Mar 31, 2004 31.19 31.20 30.47 30.73 353,400 -0.37(-1.20%)
Mar 30, 2004 30.60 31.35 30.53 31.11 523,300 +0.49(+1.61%)
Mar 29, 2004 29.66 30.63 29.57 30.61 683,300 +0.97(+3.28%)
Mar 26, 2004 29.97 30.05 29.57 29.64 371,200 -0.31(-1.05%)
Mar 25, 2004 29.46 30.00 29.40 29.95 408,800 +0.51(+1.72%)
Mar 24, 2004 29.80 30.11 29.44 29.45 681,900 -0.21(-0.70%)
Mar 23, 2004 29.23 29.73 29.09 29.65 694,000 +0.39(+1.34%)
Mar 22, 2004 29.89 29.95 29.00 29.26 1,050,800 -0.64(-2.14%)
Mar 19, 2004 30.16 30.39 29.64 29.90 770,400 -0.14(-0.47%)
Mar 18, 2004 30.30 30.68 30.03 30.04 2,232,600 -1.31(-4.19%)
Mar 17, 2004 31.27 31.70 31.27 31.35 333,100 +0.09(+0.28%)
Mar 16, 2004 31.64 31.93 31.21 31.27 406,300 -0.27(-0.87%)
Mar 15, 2004 31.93 32.09 31.43 31.54 388,900 -0.39(-1.23%)
Mar 12, 2004 31.33 31.93 31.33 31.93 511,500 +0.75(+2.39%)
Mar 11, 2004 31.71 32.13 31.13 31.19 561,900 -0.63(-1.99%)
Mar 10, 2004 32.37 32.40 31.80 31.82 473,600 -0.57(-1.77%)
Mar 09, 2004 32.57 32.63 32.21 32.39 396,500 -0.17(-0.53%)
Mar 08, 2004 32.50 32.73 32.47 32.57 300,800 +0.07(+0.21%)
Mar 05, 2004 32.34 32.75 32.19 32.50 390,900 -0.10(-0.31%)
Mar 04, 2004 32.35 32.72 32.34 32.60 267,600 +0.41(+1.28%)
Mar 03, 2004 32.42 32.55 31.83 32.19 502,100 -0.05(-0.17%)
Mar 02, 2004 32.27 32.49 32.08 32.24 478,400 -0.03(-0.10%)
Mar 01, 2004 31.42 32.47 31.42 32.27 844,100 +0.79(+2.50%)
Feb 27, 2004 31.07 31.82 30.97 31.49 642,900 +0.69(+2.25%)
Feb 26, 2004 30.35 30.98 30.23 30.79 664,600 +0.49(+1.61%)
Feb 25, 2004 30.05 30.35 29.94 30.31 265,300 +0.24(+0.80%)
Feb 24, 2004 29.75 30.33 29.62 30.07 465,800 +0.31(+1.05%)
Feb 23, 2004 30.33 30.37 29.65 29.75 399,000 -0.48(-1.59%)
Feb 20, 2004 30.01 30.40 30.01 30.23 362,300 +0.02(+0.07%)
Feb 19, 2004 30.59 30.87 30.20 30.21 311,400 -0.35(-1.16%)
Feb 18, 2004 30.66 30.91 30.48 30.57 284,300 -0.05(-0.17%)
Feb 17, 2004 30.27 30.77 30.18 30.62 332,100 +0.53(+1.77%)
Feb 13, 2004 30.09 30.29 29.90 30.09 295,900 +0.02(+0.07%)
Feb 12, 2004 29.97 30.42 29.78 30.07 571,400 +0.11(+0.38%)
Feb 11, 2004 29.69 30.01 29.42 29.95 434,500 +0.29(+0.97%)
Feb 10, 2004 29.86 29.91 29.44 29.67 382,600 -0.21(-0.71%)
Feb 09, 2004 30.06 30.13 29.23 29.88 646,300 -0.03(-0.09%)
Feb 06, 2004 30.07 30.11 29.70 29.91 515,300 -0.07(-0.24%)
Feb 05, 2004 29.85 30.89 29.83 29.98 1,977,400 +0.53(+1.81%)
Feb 04, 2004 28.85 29.58 28.73 29.45 684,000 +0.51(+1.77%)
Feb 03, 2004 28.73 28.99 28.59 28.93 267,600 +0.12(+0.42%)
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.