Skip to main content

Marvell Technology Inc (NQ: MRVL )

80.11 -2.69 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.093 7.249 7.061 7.157 5,528,226 +0.15(+2.20%)
Jan 28, 2005 7.136 7.168 6.864 7.003 6,418,213 -0.11(-1.53%)
Jan 27, 2005 7.089 7.147 6.969 7.112 6,429,278 +0.02(+0.33%)
Jan 26, 2005 6.871 7.115 6.847 7.089 9,875,272 +0.22(+3.27%)
Jan 25, 2005 6.729 6.954 6.729 6.864 8,656,291 +0.15(+2.26%)
Jan 24, 2005 6.770 6.845 6.648 6.712 9,624,135 -0.11(-1.60%)
Jan 21, 2005 7.108 7.142 6.751 6.821 19,567,062 -0.26(-3.71%)
Jan 20, 2005 7.296 7.395 7.048 7.085 10,560,380 -0.21(-2.85%)
Jan 19, 2005 7.553 7.596 7.277 7.292 6,371,078 -0.31(-4.03%)
Jan 18, 2005 7.382 7.613 7.382 7.598 8,492,115 +0.13(+1.78%)
Jan 14, 2005 7.425 7.596 7.399 7.465 6,121,311 +0.09(+1.19%)
Jan 13, 2005 7.423 7.489 7.341 7.378 5,917,215 -0.02(-0.26%)
Jan 12, 2005 7.365 7.438 7.183 7.397 5,689,376 +0.06(+0.88%)
Jan 11, 2005 7.311 7.382 7.219 7.333 6,487,379 -0.01(-0.09%)
Jan 10, 2005 7.348 7.438 7.286 7.339 5,938,522 -0.04(-0.58%)
Jan 07, 2005 7.234 7.455 7.179 7.382 13,693,575 +0.31(+4.42%)
Jan 06, 2005 7.078 7.177 7.035 7.070 8,264,369 +0.03(+0.43%)
Jan 05, 2005 6.995 7.202 6.943 7.040 9,041,404 +0.03(+0.37%)
Jan 04, 2005 7.333 7.463 6.901 7.014 11,983,007 -0.42(-5.61%)
Jan 03, 2005 7.617 7.669 7.301 7.431 7,310,483 -0.16(-2.09%)
Dec 31, 2004 7.583 7.684 7.542 7.590 2,711,815 +0.01(+0.08%)
Dec 30, 2004 7.540 7.746 7.510 7.583 4,738,491 +0.04(+0.54%)
Dec 29, 2004 7.493 7.594 7.483 7.542 2,541,698 +0.01(+0.09%)
Dec 28, 2004 7.549 7.596 7.446 7.536 3,436,679 +0.04(+0.48%)
Dec 27, 2004 7.656 7.660 7.450 7.500 3,062,329 -0.10(-1.38%)
Dec 23, 2004 7.403 7.645 7.305 7.605 5,247,204 +0.20(+2.72%)
Dec 22, 2004 7.450 7.493 7.303 7.403 4,900,896 -0.07(-1.00%)
Dec 21, 2004 7.369 7.493 7.222 7.478 6,425,167 +0.07(+1.01%)
Dec 20, 2004 7.570 7.677 7.348 7.403 7,547,281 -0.17(-2.20%)
Dec 17, 2004 7.468 7.609 7.393 7.570 6,872,190 +0.03(+0.45%)
Dec 16, 2004 7.547 7.690 7.429 7.536 7,814,841 -0.04(-0.51%)
Dec 15, 2004 7.465 7.587 7.356 7.575 5,428,537 +0.11(+1.46%)
Dec 14, 2004 7.365 7.485 7.335 7.465 4,988,758 +0.12(+1.63%)
Dec 13, 2004 7.275 7.440 7.271 7.346 4,937,817 +0.15(+2.14%)
Dec 10, 2004 7.247 7.354 7.171 7.192 4,001,475 -0.06(-0.77%)
Dec 09, 2004 7.018 7.296 7.018 7.247 11,316,483 -0.03(-0.35%)
Dec 08, 2004 7.155 7.273 7.020 7.273 7,057,963 +0.12(+1.61%)
Dec 07, 2004 7.373 7.468 7.144 7.157 9,427,209 -0.15(-2.02%)
Dec 06, 2004 7.331 7.380 7.172 7.305 4,929,638 +0.03(+0.35%)
Dec 03, 2004 7.262 7.380 7.251 7.279 8,224,008 +0.05(+0.71%)
Dec 02, 2004 7.106 7.367 7.080 7.228 11,733,361 +0.14(+1.96%)
Dec 01, 2004 6.905 7.147 6.905 7.089 14,955,059 +0.23(+3.34%)
Nov 30, 2004 6.687 6.928 6.633 6.860 10,723,412 +0.26(+3.99%)
Nov 29, 2004 6.815 6.847 6.556 6.597 5,716,660 -0.15(-2.22%)
Nov 26, 2004 6.650 6.830 6.642 6.747 1,646,951 +0.03(+0.41%)
Nov 24, 2004 6.783 6.849 6.676 6.719 6,287,765 +0.01(+0.19%)
Nov 23, 2004 6.634 6.794 6.548 6.706 10,748,415 +0.10(+1.49%)
Nov 22, 2004 6.569 6.672 6.451 6.607 6,660,012 +0.01(+0.13%)
Nov 19, 2004 6.723 6.836 6.470 6.599 28,477,680 +0.10(+1.61%)
Nov 18, 2004 6.327 6.616 6.297 6.494 20,079,582 +0.07(+1.03%)
Nov 17, 2004 6.383 6.535 6.316 6.428 14,047,459 +0.14(+2.21%)
Nov 16, 2004 6.312 6.411 6.184 6.289 19,430,430 -0.14(-2.13%)
Nov 15, 2004 6.515 6.562 6.327 6.426 15,115,127 -0.16(-2.50%)
Nov 12, 2004 6.109 6.672 6.109 6.590 21,623,250 +0.50(+8.18%)
Nov 11, 2004 5.991 6.130 5.944 6.092 8,537,836 +0.18(+2.97%)
Nov 10, 2004 5.957 6.045 5.863 5.916 8,157,177 -0.07(-1.11%)
Nov 09, 2004 5.888 6.081 5.824 5.983 7,575,089 +0.07(+1.12%)
Nov 08, 2004 5.989 6.132 5.820 5.916 8,094,785 -0.12(-2.02%)
Nov 05, 2004 6.190 6.248 5.978 6.038 7,250,746 -0.06(-1.05%)
Nov 04, 2004 6.087 6.205 5.888 6.102 8,024,449 +0.00(+0.04%)
Nov 03, 2004 6.364 6.408 6.055 6.100 8,381,974 -0.07(-1.08%)
Nov 02, 2004 6.077 6.331 6.047 6.167 9,352,199 +0.09(+1.41%)
Nov 01, 2004 6.124 6.158 6.017 6.081 4,468,127 -0.03(-0.52%)
Oct 29, 2004 6.141 6.254 6.043 6.113 6,727,544 -0.10(-1.58%)
Oct 28, 2004 6.143 6.323 6.115 6.212 11,614,887 +0.05(+0.83%)
Oct 27, 2004 5.737 6.237 5.726 6.160 14,313,149 +0.40(+6.95%)
Oct 26, 2004 5.848 5.882 5.666 5.760 8,564,008 -0.03(-0.48%)
Oct 25, 2004 5.891 5.961 5.724 5.788 18,960,272 -0.22(-3.70%)
Oct 22, 2004 6.389 6.419 5.953 6.010 13,964,738 -0.39(-6.05%)
Oct 21, 2004 6.280 6.434 6.147 6.398 14,245,617 +0.15(+2.36%)
Oct 20, 2004 6.152 6.321 6.055 6.250 8,290,373 +0.06(+1.04%)
Oct 19, 2004 6.308 6.398 6.128 6.186 12,667,366 +0.03(+0.45%)
Oct 18, 2004 6.124 6.184 5.978 6.158 7,876,064 +0.02(+0.31%)
Oct 15, 2004 6.064 6.237 6.021 6.139 9,479,786 -0.11(-1.78%)
Oct 14, 2004 6.182 6.351 6.152 6.250 12,252,590 +0.02(+0.27%)
Oct 13, 2004 6.165 6.308 6.098 6.233 20,292,462 +0.28(+4.71%)
Oct 12, 2004 5.844 5.978 5.788 5.953 6,574,019 -0.00(-0.07%)
Oct 11, 2004 5.963 6.043 5.779 5.957 10,378,272 -0.12(-1.90%)
Oct 08, 2004 6.120 6.216 5.980 6.072 7,583,501 -0.09(-1.53%)
Oct 07, 2004 6.368 6.368 6.045 6.167 11,934,791 -0.20(-3.09%)
Oct 06, 2004 6.105 6.376 6.058 6.364 11,691,533 +0.19(+3.12%)
Oct 05, 2004 6.085 6.214 5.957 6.171 11,307,603 +0.07(+1.19%)
Oct 04, 2004 6.013 6.312 6.013 6.098 19,222,692 +0.10(+1.64%)
Oct 01, 2004 5.662 6.017 5.630 6.000 14,077,603 +0.41(+7.31%)
Sep 30, 2004 5.428 5.642 5.420 5.591 12,895,902 +0.20(+3.73%)
Sep 29, 2004 5.396 5.497 5.375 5.390 9,520,679 -0.02(-0.32%)
Sep 28, 2004 5.488 5.531 5.319 5.407 9,136,281 -0.09(-1.67%)
Sep 27, 2004 5.553 5.580 5.465 5.499 5,156,538 -0.12(-2.21%)
Sep 24, 2004 5.724 5.764 5.490 5.623 5,969,031 -0.06(-1.02%)
Sep 23, 2004 5.627 5.728 5.553 5.681 7,329,962 +0.08(+1.41%)
Sep 22, 2004 5.692 5.752 5.593 5.602 9,653,641 -0.23(-3.93%)
Sep 21, 2004 5.760 5.835 5.694 5.831 10,795,852 +0.06(+1.11%)
Sep 20, 2004 5.604 5.961 5.533 5.767 16,009,407 +0.13(+2.32%)
Sep 17, 2004 5.627 5.662 5.570 5.636 10,439,495 -0.01(-0.15%)
Sep 16, 2004 5.627 5.692 5.518 5.645 10,864,319 +0.10(+1.85%)
Sep 15, 2004 5.662 5.668 5.488 5.542 8,981,588 -0.23(-3.93%)
Sep 14, 2004 5.689 5.809 5.550 5.769 13,264,409 +0.01(+0.26%)
Sep 13, 2004 5.627 5.876 5.617 5.754 18,740,384 +0.14(+2.48%)
Sep 10, 2004 5.446 5.617 5.332 5.615 17,835,120 +0.18(+3.23%)
Sep 09, 2004 5.093 5.520 5.050 5.439 22,608,196 +0.49(+9.85%)
Sep 08, 2004 4.964 5.041 4.902 4.951 8,222,373 -0.05(-0.98%)
Sep 07, 2004 4.975 5.045 4.930 5.000 9,820,953 +0.11(+2.19%)
Sep 03, 2004 4.930 5.071 4.851 4.894 12,823,462 -0.24(-4.67%)
Sep 02, 2004 5.084 5.189 4.992 5.133 5,743,767 +0.07(+1.35%)
Sep 01, 2004 4.949 5.127 4.915 5.065 7,521,811 +0.12(+2.38%)
Aug 31, 2004 4.902 5.007 4.812 4.947 6,213,690 +0.06(+1.14%)
Aug 30, 2004 5.035 5.078 4.879 4.891 3,745,833 -0.18(-3.58%)
Aug 27, 2004 4.943 5.125 4.936 5.073 6,674,266 +0.13(+2.69%)
Aug 26, 2004 4.952 5.022 4.896 4.941 4,483,783 -0.10(-2.08%)
Aug 25, 2004 4.870 5.050 4.844 5.045 12,687,462 +0.16(+3.19%)
Aug 24, 2004 5.131 5.146 4.836 4.889 20,504,640 -0.23(-4.43%)
Aug 23, 2004 5.165 5.210 5.024 5.116 13,102,301 -0.01(-0.29%)
Aug 20, 2004 4.611 5.232 4.590 5.131 37,946,952 +0.48(+10.41%)
Aug 19, 2004 4.626 4.712 4.600 4.647 26,285,328 -0.01(-0.23%)
Aug 18, 2004 4.376 4.718 4.361 4.658 16,772,594 +0.23(+5.22%)
Aug 17, 2004 4.429 4.583 4.408 4.427 14,993,615 +0.10(+2.37%)
Aug 16, 2004 4.249 4.416 4.241 4.324 12,684,425 +0.09(+2.23%)
Aug 13, 2004 4.408 4.416 4.136 4.230 22,689,982 -0.11(-2.61%)
Aug 12, 2004 4.515 4.579 4.324 4.344 13,434,760 -0.24(-5.14%)
Aug 11, 2004 4.697 4.814 4.378 4.579 19,215,682 -0.37(-7.52%)
Aug 10, 2004 4.956 4.996 4.864 4.951 9,698,040 +0.03(+0.61%)
Aug 09, 2004 4.868 4.960 4.849 4.921 11,026,724 +0.08(+1.72%)
Aug 06, 2004 4.831 5.028 4.793 4.838 14,505,699 -0.12(-2.50%)
Aug 05, 2004 4.913 5.101 4.902 4.962 10,084,073 +0.06(+1.22%)
Aug 04, 2004 4.784 4.958 4.697 4.902 6,359,504 +0.13(+2.74%)
Aug 03, 2004 4.951 4.964 4.754 4.772 5,185,046 -0.21(-4.17%)
Aug 02, 2004 4.934 5.018 4.879 4.979 4,619,082 +0.01(+0.22%)
Jul 30, 2004 4.981 5.041 4.896 4.968 7,299,818 -0.03(-0.51%)
Jul 29, 2004 4.887 5.043 4.879 4.994 10,083,606 +0.16(+3.37%)
Jul 28, 2004 4.739 4.846 4.617 4.831 9,302,192 -0.01(-0.22%)
Jul 27, 2004 4.804 4.889 4.431 4.842 11,612,784 +0.09(+1.89%)
Jul 26, 2004 4.876 4.900 4.652 4.752 7,692,628 -0.13(-2.76%)
Jul 23, 2004 4.853 4.891 4.724 4.887 10,731,123 -0.04(-0.87%)
Jul 22, 2004 4.780 4.956 4.712 4.930 8,335,939 +0.20(+4.21%)
Jul 21, 2004 5.084 5.178 4.718 4.731 11,439,163 -0.31(-6.11%)
Jul 20, 2004 4.846 5.039 4.806 5.039 6,096,852 +0.18(+3.65%)
Jul 19, 2004 4.990 5.050 4.774 4.861 6,673,332 -0.07(-1.35%)
Jul 16, 2004 5.214 5.214 4.879 4.928 7,683,515 -0.23(-4.40%)
Jul 15, 2004 4.949 5.249 4.909 5.155 12,485,332 +0.19(+3.93%)
Jul 14, 2004 4.857 5.086 4.814 4.960 8,961,024 -0.08(-1.61%)
Jul 13, 2004 4.945 5.099 4.945 5.041 6,150,364 +0.11(+2.17%)
Jul 12, 2004 4.945 4.975 4.851 4.934 9,031,594 -0.15(-2.91%)
Jul 09, 2004 5.137 5.180 5.041 5.082 4,547,110 +0.05(+0.98%)
Jul 08, 2004 5.080 5.210 5.003 5.033 9,235,127 -0.08(-1.55%)
Jul 07, 2004 5.078 5.300 5.078 5.112 6,483,119 +0.05(+1.06%)
Jul 06, 2004 5.071 5.167 4.953 5.058 11,143,562 -0.21(-3.98%)
Jul 02, 2004 5.381 5.413 5.199 5.268 9,126,000 -0.08(-1.42%)
Jul 01, 2004 5.668 5.679 5.328 5.344 13,317,454 -0.37(-6.46%)
Jun 30, 2004 5.576 5.728 5.531 5.713 8,219,101 +0.15(+2.73%)
Jun 29, 2004 5.563 5.694 5.467 5.561 10,237,832 -0.07(-1.18%)
Jun 25, 2004 5.593 5.668 5.550 5.627 17,519,658 -0.00(-0.04%)
Jun 24, 2004 5.548 5.695 5.464 5.630 25,718,430 +0.07(+1.21%)
Jun 23, 2004 5.308 5.563 5.248 5.562 22,027,744 +0.25(+4.61%)
Jun 22, 2004 5.076 5.319 5.042 5.317 18,685,702 +0.26(+5.19%)
Jun 21, 2004 5.320 5.358 5.010 5.055 20,418,180 -0.25(-4.64%)
Jun 18, 2004 5.120 5.349 5.084 5.301 15,524,995 +0.15(+2.91%)
Jun 17, 2004 5.295 5.328 5.139 5.151 18,042,158 -0.18(-3.43%)
Jun 16, 2004 5.118 5.381 5.093 5.334 22,059,990 +0.20(+3.90%)
Jun 15, 2004 5.056 5.141 5.003 5.134 10,582,739 +0.16(+3.20%)
Jun 14, 2004 5.017 5.044 4.942 4.975 7,297,715 -0.07(-1.48%)
Jun 10, 2004 5.030 5.056 4.974 5.050 6,114,377 +0.08(+1.66%)
Jun 09, 2004 5.109 5.135 4.947 4.967 9,539,140 -0.15(-2.89%)
Jun 08, 2004 5.102 5.221 5.070 5.115 13,638,759 -0.04(-0.81%)
Jun 07, 2004 5.002 5.157 4.983 5.157 8,376,833 +0.19(+3.79%)
Jun 04, 2004 4.976 5.028 4.953 4.968 7,928,174 +0.08(+1.69%)
Jun 03, 2004 4.846 4.975 4.816 4.886 12,908,754 +0.02(+0.44%)
Jun 02, 2004 5.018 5.034 4.820 4.865 12,622,734 -0.17(-3.44%)
Jun 01, 2004 5.029 5.082 4.976 5.038 10,621,529 -0.05(-1.01%)
May 28, 2004 4.991 5.089 4.981 5.089 14,315,486 +0.06(+1.19%)
May 27, 2004 4.921 5.044 4.911 5.029 13,869,631 +0.11(+2.33%)
May 26, 2004 4.964 4.965 4.858 4.915 14,120,600 -0.04(-0.80%)
May 25, 2004 4.769 4.958 4.731 4.955 16,715,343 +0.20(+4.16%)
May 24, 2004 4.754 4.763 4.632 4.757 19,754,538 +0.04(+0.85%)
May 21, 2004 4.500 4.727 4.478 4.716 54,171,808 +0.46(+10.68%)
May 20, 2004 4.293 4.321 4.093 4.261 38,827,212 -0.02(-0.38%)
May 19, 2004 4.305 4.397 4.225 4.277 20,022,800 +0.12(+2.78%)
May 18, 2004 4.161 4.186 4.124 4.162 14,498,688 +0.05(+1.22%)
May 17, 2004 4.183 4.200 4.074 4.111 21,018,262 -0.14(-3.25%)
May 14, 2004 4.440 4.440 4.169 4.249 17,727,162 -0.17(-3.87%)
May 13, 2004 4.361 4.473 4.350 4.421 12,679,751 +0.04(+0.98%)
May 12, 2004 4.445 4.455 4.258 4.378 12,940,067 -0.08(-1.75%)
May 11, 2004 4.359 4.457 4.284 4.456 10,960,827 +0.16(+3.84%)
May 10, 2004 4.356 4.408 4.234 4.291 19,805,948 -0.04(-0.99%)
May 07, 2004 4.167 4.448 4.164 4.334 17,192,044 +0.14(+3.34%)
May 06, 2004 4.237 4.301 4.121 4.194 12,737,703 -0.10(-2.41%)
May 05, 2004 4.211 4.392 4.178 4.298 17,171,012 +0.13(+3.19%)
May 04, 2004 4.104 4.226 4.103 4.165 12,861,551 +0.09(+2.31%)
May 03, 2004 4.195 4.221 4.012 4.071 13,925,714 -0.09(-2.24%)
Apr 30, 2004 4.240 4.333 4.113 4.164 11,371,163 -0.06(-1.44%)
Apr 29, 2004 4.395 4.465 4.107 4.225 19,099,310 -0.16(-3.59%)
Apr 28, 2004 4.488 4.506 4.363 4.382 11,094,023 -0.11(-2.38%)
Apr 27, 2004 4.582 4.612 4.440 4.489 8,255,788 -0.08(-1.69%)
Apr 26, 2004 4.721 4.756 4.552 4.566 11,899,272 -0.18(-3.87%)
Apr 23, 2004 4.714 4.825 4.687 4.750 15,653,050 +0.13(+2.71%)
Apr 22, 2004 4.624 4.681 4.563 4.625 20,375,650 -0.08(-1.75%)
Apr 21, 2004 4.720 4.723 4.569 4.707 19,075,942 -0.01(-0.27%)
Apr 20, 2004 4.902 4.931 4.716 4.720 10,050,891 -0.18(-3.63%)
Apr 19, 2004 4.791 4.933 4.790 4.898 6,510,225 +0.09(+1.85%)
Apr 16, 2004 4.873 4.879 4.718 4.809 14,898,743 -0.06(-1.30%)
Apr 15, 2004 4.925 5.004 4.825 4.872 10,691,632 -0.08(-1.54%)
Apr 14, 2004 5.037 5.098 4.926 4.948 10,617,323 -0.15(-2.86%)
Apr 13, 2004 5.162 5.192 5.087 5.094 10,502,821 -0.03(-0.67%)
Apr 12, 2004 5.157 5.178 5.106 5.128 12,310,075 -0.02(-0.33%)
Apr 08, 2004 5.101 5.189 5.060 5.145 15,610,988 +0.11(+2.10%)
Apr 07, 2004 4.959 5.088 4.879 5.039 19,833,522 -0.01(-0.21%)
Apr 06, 2004 5.078 5.082 4.987 5.050 11,235,163 -0.08(-1.52%)
Apr 05, 2004 5.020 5.145 5.004 5.128 10,159,784 +0.10(+2.02%)
Apr 02, 2004 4.958 5.044 4.902 5.026 16,028,334 +0.15(+3.03%)
Apr 01, 2004 4.820 5.024 4.816 4.879 15,034,275 +0.07(+1.42%)
Mar 31, 2004 4.820 4.862 4.797 4.810 12,167,532 -0.02(-0.51%)
Mar 30, 2004 4.622 4.841 4.620 4.835 20,903,292 +0.22(+4.78%)
Mar 29, 2004 4.612 4.682 4.592 4.614 9,702,713 +0.05(+1.08%)
Mar 26, 2004 4.423 4.626 4.404 4.565 17,484,138 +0.16(+3.64%)
Mar 25, 2004 4.308 4.432 4.282 4.405 14,746,853 +0.14(+3.29%)
Mar 24, 2004 4.393 4.394 4.234 4.264 23,367,644 -0.12(-2.78%)
Mar 23, 2004 4.468 4.489 4.322 4.386 13,299,928 -0.03(-0.75%)
Mar 22, 2004 4.412 4.432 4.312 4.420 9,776,088 -0.03(-0.58%)
Mar 19, 2004 4.442 4.502 4.354 4.445 13,250,389 +0.02(+0.48%)
Mar 18, 2004 4.455 4.518 4.402 4.424 13,599,969 -0.04(-1.01%)
Mar 17, 2004 4.481 4.528 4.408 4.469 13,964,504 +0.13(+2.88%)
Mar 16, 2004 4.377 4.416 4.286 4.344 10,637,419 +0.03(+0.69%)
Mar 15, 2004 4.447 4.466 4.291 4.314 10,982,325 -0.16(-3.61%)
Mar 12, 2004 4.376 4.507 4.371 4.475 13,038,678 +0.18(+4.11%)
Mar 11, 2004 4.312 4.413 4.268 4.299 13,538,746 -0.05(-1.20%)
Mar 10, 2004 4.410 4.458 4.309 4.351 12,094,158 -0.05(-1.12%)
Mar 09, 2004 4.506 4.520 4.335 4.400 16,476,526 -0.11(-2.47%)
Mar 08, 2004 4.728 4.746 4.506 4.512 8,235,692 -0.18(-3.83%)
Mar 05, 2004 4.706 4.851 4.681 4.691 11,035,136 -0.07(-1.57%)
Mar 04, 2004 4.675 4.788 4.644 4.766 14,984,268 +0.11(+2.27%)
Mar 03, 2004 4.777 4.787 4.641 4.660 11,732,894 -0.13(-2.64%)
Mar 02, 2004 4.887 4.953 4.783 4.787 13,048,492 -0.10(-2.14%)
Mar 01, 2004 4.950 4.950 4.787 4.891 16,975,658 -0.00(-0.07%)
Feb 27, 2004 4.889 4.931 4.687 4.895 51,343,856 +0.31(+6.69%)
Feb 26, 2004 4.616 4.698 4.519 4.588 20,461,644 -0.03(-0.58%)
Feb 25, 2004 4.517 4.654 4.515 4.614 14,578,138 +0.10(+2.25%)
Feb 24, 2004 4.413 4.513 4.375 4.513 20,017,658 +0.08(+1.76%)
Feb 23, 2004 4.537 4.549 4.354 4.435 10,987,466 -0.09(-1.99%)
Feb 20, 2004 4.672 4.697 4.466 4.524 20,144,778 -0.11(-2.36%)
Feb 19, 2004 4.915 4.958 4.621 4.634 16,767,687 -0.22(-4.50%)
Feb 18, 2004 4.729 4.938 4.724 4.852 20,465,382 +0.20(+4.30%)
Feb 17, 2004 4.697 4.761 4.623 4.652 11,990,873 +0.02(+0.42%)
Feb 13, 2004 4.555 4.680 4.553 4.632 15,298,329 +0.06(+1.24%)
Feb 12, 2004 4.634 4.675 4.557 4.576 12,504,961 -0.11(-2.35%)
Feb 11, 2004 4.622 4.705 4.584 4.686 13,270,952 +0.06(+1.37%)
Feb 10, 2004 4.568 4.654 4.545 4.623 9,926,575 +0.03(+0.61%)
Feb 09, 2004 4.566 4.669 4.558 4.595 8,340,379 +0.03(+0.73%)
Feb 06, 2004 4.408 4.585 4.385 4.562 9,064,776 +0.14(+3.24%)
Feb 05, 2004 4.217 4.432 4.217 4.418 14,025,260 +0.22(+5.25%)
Feb 04, 2004 4.324 4.354 4.176 4.198 14,070,126 -0.23(-5.10%)
Feb 03, 2004 4.390 4.485 4.360 4.424 5,416,620 +0.02(+0.44%)
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.