Cheesecake Fact (NQ: CAKE )

35.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.77 34.80 33.65 34.32 1,077,715 +0.56(+1.66%)
Oct 28, 2005 32.91 33.97 32.85 33.76 618,362 +1.01(+3.08%)
Oct 27, 2005 33.44 33.57 32.70 32.75 594,917 -0.79(-2.36%)
Oct 26, 2005 34.33 34.40 33.41 33.54 975,503 -1.07(-3.09%)
Oct 25, 2005 34.50 35.27 34.14 34.61 813,829 -0.09(-0.26%)
Oct 24, 2005 34.49 35.45 34.36 34.70 863,600 +0.41(+1.20%)
Oct 21, 2005 34.20 34.78 33.64 34.29 2,067,560 -0.06(-0.17%)
Oct 20, 2005 34.54 35.17 34.22 34.35 1,469,142 -0.53(-1.52%)
Oct 19, 2005 33.38 35.25 33.05 34.88 5,382,945 +3.89(+12.55%)
Oct 18, 2005 31.84 31.85 30.87 30.99 748,715 -0.75(-2.36%)
Oct 17, 2005 31.98 32.26 31.41 31.74 662,452 -0.28(-0.87%)
Oct 14, 2005 31.36 32.09 31.07 32.02 903,511 +0.75(+2.40%)
Oct 13, 2005 31.50 31.62 30.90 31.27 1,236,066 +0.44(+1.43%)
Oct 12, 2005 31.10 31.52 30.65 30.83 863,355 -0.22(-0.71%)
Oct 11, 2005 31.98 31.98 30.87 31.05 1,317,513 -0.85(-2.66%)
Oct 10, 2005 32.02 32.16 31.63 31.90 503,303 +0.03(+0.09%)
Oct 07, 2005 32.15 32.45 31.51 31.87 829,628 -0.12(-0.38%)
Oct 06, 2005 31.42 32.52 31.31 31.99 1,212,999 +0.59(+1.88%)
Oct 05, 2005 31.15 31.61 31.01 31.40 1,602,844 +0.43(+1.39%)
Oct 04, 2005 31.01 31.51 30.69 30.97 555,208 -0.17(-0.55%)
Oct 03, 2005 31.32 31.46 30.95 31.14 656,603 -0.10(-0.32%)
Sep 30, 2005 30.63 31.40 30.62 31.24 852,582 +0.44(+1.43%)
Sep 29, 2005 31.08 31.20 30.55 30.80 1,155,695 -0.35(-1.12%)
Sep 28, 2005 31.14 31.56 31.11 31.15 634,944 -0.26(-0.83%)
Sep 27, 2005 31.87 32.10 31.40 31.41 587,541 -0.57(-1.78%)
Sep 26, 2005 32.10 32.55 31.67 31.98 795,464 +0.19(+0.60%)
Sep 23, 2005 31.79 32.74 31.22 31.79 1,971,576 +0.79(+2.55%)
Sep 22, 2005 31.00 31.20 29.32 31.00 2,180,998 +1.20(+4.03%)
Sep 21, 2005 30.69 30.70 29.29 29.80 3,356,947 -1.00(-3.25%)
Sep 20, 2005 31.67 32.09 30.47 30.80 1,985,878 -0.79(-2.50%)
Sep 19, 2005 32.62 32.62 31.35 31.59 631,828 -0.97(-2.98%)
Sep 16, 2005 31.97 32.62 31.97 32.56 893,232 +0.59(+1.85%)
Sep 15, 2005 31.73 32.00 31.43 31.97 550,774 +0.28(+0.88%)
Sep 14, 2005 32.80 32.80 31.67 31.69 1,179,700 -0.98(-3.00%)
Sep 13, 2005 32.43 32.98 32.23 32.67 822,675 +0.14(+0.43%)
Sep 12, 2005 32.27 32.70 32.10 32.53 519,977 +0.16(+0.49%)
Sep 09, 2005 31.67 32.48 31.64 32.37 702,207 +0.82(+2.60%)
Sep 08, 2005 32.15 32.15 31.48 31.55 425,921 -0.73(-2.26%)
Sep 07, 2005 32.16 32.49 31.94 32.28 732,260 +0.19(+0.59%)
Sep 06, 2005 31.06 32.33 30.93 32.09 1,543,040 +1.16(+3.75%)
Sep 02, 2005 30.47 31.04 30.43 30.93 1,026,171 +0.49(+1.61%)
Sep 01, 2005 31.34 31.39 30.28 30.44 1,009,435 -1.22(-3.85%)
Aug 31, 2005 31.25 31.73 31.00 31.66 813,652 +0.43(+1.38%)
Aug 30, 2005 32.25 32.35 31.19 31.23 922,991 -1.18(-3.64%)
Aug 29, 2005 32.09 32.45 32.09 32.41 507,564 +0.06(+0.19%)
Aug 26, 2005 32.69 32.75 32.05 32.35 827,139 -0.26(-0.80%)
Aug 25, 2005 32.87 33.13 32.18 32.61 988,838 -0.26(-0.79%)
Aug 24, 2005 33.50 33.76 32.77 32.87 685,832 -1.03(-3.04%)
Aug 23, 2005 33.46 33.99 33.46 33.90 522,070 +0.26(+0.77%)
Aug 22, 2005 33.75 34.01 33.42 33.64 334,939 -0.02(-0.06%)
Aug 19, 2005 34.10 34.15 33.53 33.66 350,548 -0.26(-0.77%)
Aug 18, 2005 34.00 34.13 33.50 33.92 392,022 -0.10(-0.29%)
Aug 17, 2005 33.30 34.31 33.26 34.02 735,999 +0.67(+2.01%)
Aug 16, 2005 34.50 34.50 33.30 33.35 621,412 -1.09(-3.16%)
Aug 15, 2005 33.91 34.66 33.91 34.44 440,343 +0.39(+1.15%)
Aug 12, 2005 34.93 34.94 33.75 34.05 662,071 -0.95(-2.71%)
Aug 11, 2005 34.09 35.00 34.09 35.00 472,238 +0.88(+2.58%)
Aug 10, 2005 34.50 34.73 34.09 34.12 627,848 -0.42(-1.22%)
Aug 09, 2005 34.33 34.62 34.24 34.54 389,691 +0.31(+0.91%)
Aug 08, 2005 34.35 34.49 34.06 34.23 345,260 -0.01(-0.03%)
Aug 05, 2005 34.92 34.92 34.03 34.24 529,194 -0.66(-1.89%)
Aug 04, 2005 35.01 35.13 34.69 34.90 371,647 -0.19(-0.54%)
Aug 03, 2005 36.00 36.00 34.91 35.09 798,334 -0.81(-2.26%)
Aug 02, 2005 35.73 35.96 35.60 35.90 356,074 +0.31(+0.87%)
Aug 01, 2005 35.90 36.00 35.47 35.59 617,348 -0.16(-0.45%)
Jul 29, 2005 35.82 36.15 35.64 35.75 670,625 -0.12(-0.33%)
Jul 28, 2005 35.92 36.25 35.69 35.87 565,124 +0.15(+0.42%)
Jul 27, 2005 35.50 35.94 35.15 35.72 961,256 -1.02(-2.78%)
Jul 26, 2005 35.90 36.75 35.88 36.74 503,477 +0.31(+0.85%)
Jul 25, 2005 35.82 36.56 35.70 36.43 516,097 +0.52(+1.45%)
Jul 22, 2005 35.58 36.15 35.36 35.91 483,933 +0.29(+0.81%)
Jul 21, 2005 35.64 35.88 35.29 35.62 619,452 +0.02(+0.06%)
Jul 20, 2005 35.07 35.99 34.83 35.60 1,141,970 -0.38(-1.06%)
Jul 19, 2005 36.06 36.23 35.67 35.98 686,138 -0.08(-0.22%)
Jul 18, 2005 36.11 36.25 35.91 36.06 674,218 -0.04(-0.11%)
Jul 15, 2005 35.39 36.19 35.19 36.10 581,092 +0.84(+2.38%)
Jul 14, 2005 35.11 35.38 34.94 35.26 979,791 +0.23(+0.66%)
Jul 13, 2005 34.90 35.12 34.55 35.03 689,596 +0.32(+0.92%)
Jul 12, 2005 34.09 34.74 34.08 34.71 566,471 +0.69(+2.03%)
Jul 11, 2005 33.80 34.33 33.80 34.02 252,247 +0.22(+0.65%)
Jul 08, 2005 33.58 33.90 33.43 33.80 294,516 +0.25(+0.75%)
Jul 07, 2005 33.37 33.63 33.14 33.55 357,181 -0.16(-0.47%)
Jul 06, 2005 34.28 34.38 33.42 33.71 501,399 -0.79(-2.29%)
Jul 05, 2005 34.52 34.74 34.36 34.50 375,700 -0.09(-0.26%)
Jul 01, 2005 34.84 34.95 34.16 34.59 351,500 -0.14(-0.40%)
Jun 30, 2005 34.44 34.97 34.43 34.73 825,718 +0.78(+2.30%)
Jun 29, 2005 33.84 34.08 33.71 33.95 499,213 +0.16(+0.47%)
Jun 28, 2005 33.50 33.83 33.26 33.79 281,581 +0.31(+0.93%)
Jun 27, 2005 33.34 33.70 33.19 33.48 395,051 +0.13(+0.39%)
Jun 24, 2005 34.06 34.22 33.26 33.35 654,969 -0.71(-2.08%)
Jun 23, 2005 34.00 34.14 33.75 34.06 777,804 +0.11(+0.32%)
Jun 22, 2005 33.70 34.10 33.60 33.95 643,029 +0.21(+0.62%)
Jun 21, 2005 33.82 34.14 33.62 33.74 347,113 -0.20(-0.59%)
Jun 20, 2005 33.88 34.25 33.54 33.94 613,662 -0.05(-0.15%)
Jun 17, 2005 34.70 34.70 33.78 33.99 1,304,925 -1.08(-3.08%)
Jun 16, 2005 34.97 35.09 34.60 35.07 520,494 +0.16(+0.46%)
Jun 15, 2005 35.40 35.40 34.65 34.91 332,651 -0.26(-0.74%)
Jun 14, 2005 35.40 35.60 34.86 35.17 518,965 -0.20(-0.57%)
Jun 13, 2005 35.29 35.37 34.84 35.37 363,291 +0.18(+0.51%)
Jun 10, 2005 34.62 35.34 34.54 35.19 398,177 +0.41(+1.18%)
Jun 09, 2005 34.24 34.78 34.17 34.78 342,290 +0.68(+1.99%)
Jun 08, 2005 34.46 34.65 34.10 34.10 422,991 -0.18(-0.53%)
Jun 07, 2005 34.62 34.87 34.22 34.28 454,622 -0.34(-0.98%)
Jun 06, 2005 34.48 34.77 34.36 34.62 616,128 -0.02(-0.06%)
Jun 03, 2005 34.93 35.06 34.50 34.64 478,246 -0.33(-0.94%)
Jun 02, 2005 35.06 35.25 34.82 34.97 610,818 -0.21(-0.60%)
Jun 01, 2005 35.22 35.73 34.96 35.18 586,782 -0.13(-0.37%)
May 31, 2005 35.08 35.43 34.87 35.31 484,386 +0.27(+0.77%)
May 27, 2005 34.84 35.05 34.61 35.04 735,847 +0.31(+0.89%)
May 26, 2005 34.55 34.85 34.55 34.73 490,420 +0.13(+0.38%)
May 25, 2005 34.45 34.65 34.25 34.60 704,710 +0.04(+0.12%)
May 24, 2005 34.78 34.80 34.35 34.56 800,300 -0.15(-0.43%)
May 23, 2005 34.00 35.02 34.00 34.71 716,600 +0.62(+1.82%)
May 20, 2005 34.11 34.24 33.80 34.09 560,197 -0.16(-0.47%)
May 19, 2005 33.90 34.45 33.90 34.25 1,133,924 +1.01(+3.04%)
May 18, 2005 32.18 33.47 31.59 33.24 856,200 +1.25(+3.91%)
May 17, 2005 32.15 32.25 31.61 31.99 547,149 -0.05(-0.16%)
May 16, 2005 32.00 32.41 31.88 32.04 407,690 +0.02(+0.06%)
May 13, 2005 32.20 32.52 31.76 32.02 536,521 -0.07(-0.22%)
May 12, 2005 32.55 32.81 31.94 32.09 296,047 -0.38(-1.17%)
May 11, 2005 32.08 32.63 31.88 32.47 519,973 +0.31(+0.96%)
May 10, 2005 31.50 32.22 31.42 32.16 549,960 +0.37(+1.16%)
May 09, 2005 31.93 31.98 31.55 31.79 481,822 -0.07(-0.22%)
May 06, 2005 32.19 32.25 31.69 31.86 365,418 -0.14(-0.44%)
May 05, 2005 32.38 32.64 31.79 32.00 685,946 -0.42(-1.30%)
May 04, 2005 32.00 32.60 31.75 32.42 739,057 +0.48(+1.50%)
May 03, 2005 32.05 32.26 31.76 31.94 495,807 -0.03(-0.09%)
May 02, 2005 31.76 32.23 31.73 31.97 1,059,588 +1.28(+4.17%)
Apr 29, 2005 31.89 32.03 30.15 30.69 1,912,096 -1.02(-3.22%)
Apr 28, 2005 32.00 32.23 31.62 31.71 604,325 -0.57(-1.77%)
Apr 27, 2005 32.04 33.30 31.40 32.28 648,398 +0.20(+0.62%)
Apr 26, 2005 31.78 32.60 31.55 32.08 791,824 +0.15(+0.47%)
Apr 25, 2005 31.66 31.97 31.47 31.93 1,147,664 +0.20(+0.63%)
Apr 22, 2005 32.20 32.41 31.42 31.73 1,350,310 -0.63(-1.95%)
Apr 21, 2005 32.66 32.99 32.24 32.36 1,051,479 -0.09(-0.28%)
Apr 20, 2005 33.38 33.38 32.20 32.45 1,646,394 -1.34(-3.97%)
Apr 19, 2005 33.51 33.79 33.33 33.79 588,154 +0.34(+1.02%)
Apr 18, 2005 33.31 33.62 33.11 33.45 853,362 +0.05(+0.15%)
Apr 15, 2005 33.62 33.96 33.28 33.40 788,309 -0.37(-1.10%)
Apr 14, 2005 33.95 34.00 33.55 33.77 431,910 -0.04(-0.12%)
Apr 13, 2005 34.02 34.34 33.70 33.81 431,494 -0.14(-0.41%)
Apr 12, 2005 34.03 34.05 33.35 33.95 935,535 -0.04(-0.12%)
Apr 11, 2005 34.13 34.36 33.80 33.99 596,025 -0.20(-0.58%)
Apr 08, 2005 34.75 34.75 34.07 34.19 440,885 -0.42(-1.21%)
Apr 07, 2005 34.90 34.90 34.47 34.61 944,258 -0.23(-0.66%)
Apr 06, 2005 35.06 35.16 34.82 34.84 862,327 -0.11(-0.31%)
Apr 05, 2005 34.85 35.28 34.78 34.95 958,257 +0.18(+0.52%)
Apr 04, 2005 34.94 35.20 34.25 34.77 1,105,049 -0.20(-0.57%)
Apr 01, 2005 35.70 35.80 34.75 34.97 546,361 -0.48(-1.35%)
Mar 31, 2005 36.39 36.39 35.32 35.45 860,335 -0.80(-2.21%)
Mar 30, 2005 36.33 36.81 35.80 36.25 775,792 -0.30(-0.82%)
Mar 29, 2005 36.19 37.36 36.00 36.55 1,473,642 +0.54(+1.50%)
Mar 28, 2005 35.41 36.24 35.30 36.01 970,905 +0.82(+2.33%)
Mar 24, 2005 34.25 35.65 34.25 35.19 991,160 +0.97(+2.83%)
Mar 23, 2005 34.12 34.35 33.52 34.22 1,059,563 -0.08(-0.23%)
Mar 22, 2005 33.99 34.56 33.99 34.30 343,975 +0.25(+0.73%)
Mar 21, 2005 34.10 34.11 33.94 34.05 371,001 +0.04(+0.12%)
Mar 18, 2005 33.85 34.13 33.52 34.01 419,637 +0.38(+1.13%)
Mar 17, 2005 33.81 33.89 33.50 33.63 297,837 -0.21(-0.62%)
Mar 16, 2005 33.67 34.06 33.67 33.84 344,847 -0.01(-0.03%)
Mar 15, 2005 34.23 34.32 33.69 33.85 589,606 -0.38(-1.11%)
Mar 14, 2005 34.25 34.69 34.03 34.23 451,927 -0.02(-0.06%)
Mar 11, 2005 34.20 34.64 34.07 34.25 333,256 -0.09(-0.26%)
Mar 10, 2005 34.57 34.57 33.94 34.34 424,159 -0.19(-0.55%)
Mar 09, 2005 34.85 34.87 34.34 34.53 609,208 -0.43(-1.23%)
Mar 08, 2005 34.78 35.01 34.45 34.96 1,325,755 +0.16(+0.46%)
Mar 07, 2005 34.14 34.82 33.84 34.80 682,497 +0.76(+2.23%)
Mar 04, 2005 33.13 34.39 32.76 34.04 1,796,300 -0.23(-0.67%)
Mar 03, 2005 34.42 34.65 33.76 34.27 548,929 -0.19(-0.55%)
Mar 02, 2005 34.17 34.63 34.01 34.46 375,962 +0.03(+0.09%)
Mar 01, 2005 34.02 34.60 34.02 34.43 449,865 +0.40(+1.18%)
Feb 28, 2005 33.81 34.14 33.74 34.03 412,520 +0.03(+0.09%)
Feb 25, 2005 33.24 34.06 33.19 34.00 497,842 +0.66(+1.98%)
Feb 24, 2005 32.81 33.60 32.70 33.34 474,232 +0.60(+1.83%)
Feb 23, 2005 32.76 33.40 32.72 32.74 427,231 -0.07(-0.21%)
Feb 22, 2005 33.27 33.43 32.63 32.81 708,427 -0.46(-1.38%)
Feb 18, 2005 33.60 33.93 33.25 33.27 302,713 -0.18(-0.54%)
Feb 17, 2005 34.00 34.00 33.40 33.45 361,635 -0.68(-1.99%)
Feb 16, 2005 34.32 34.65 34.02 34.13 386,013 -0.37(-1.07%)
Feb 15, 2005 33.89 34.60 33.78 34.50 705,414 +0.61(+1.80%)
Feb 14, 2005 34.10 34.44 33.70 33.89 345,736 -0.21(-0.62%)
Feb 11, 2005 33.90 34.44 33.58 34.10 709,359 +0.08(+0.24%)
Feb 10, 2005 34.18 34.18 33.25 34.02 1,117,910 +0.02(+0.06%)
Feb 09, 2005 33.01 34.22 33.00 34.00 2,356,303 +1.88(+5.85%)
Feb 08, 2005 31.80 32.21 31.67 32.12 809,730 +0.25(+0.78%)
Feb 07, 2005 32.15 32.30 31.84 31.87 861,286 -0.13(-0.41%)
Feb 04, 2005 32.24 32.47 31.99 32.00 609,916 -0.23(-0.71%)
Feb 03, 2005 32.32 32.72 32.09 32.23 774,657 -0.03(-0.09%)
Feb 02, 2005 32.70 32.73 32.13 32.26 967,025 -0.35(-1.07%)
Feb 01, 2005 32.27 32.97 32.27 32.61 652,363 +0.24(+0.74%)
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%)
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.