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

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 8.671 8.671 8.452 8.452 906,270 -0.09(-1.07%)
Nov 29, 2004 8.523 8.655 8.284 8.543 517,278 +0.16(+1.88%)
Nov 26, 2004 8.437 8.472 8.386 8.386 75,555 +0.02(+0.24%)
Nov 24, 2004 8.488 8.523 8.289 8.366 446,838 -0.10(-1.20%)
Nov 23, 2004 8.366 8.472 8.310 8.467 311,272 +0.14(+1.71%)
Nov 22, 2004 8.198 8.361 8.172 8.325 413,389 +0.14(+1.68%)
Nov 19, 2004 8.193 8.381 8.122 8.188 682,949 -0.02(-0.25%)
Nov 18, 2004 8.818 8.818 8.117 8.208 1,775,549 -1.13(-12.08%)
Nov 17, 2004 9.235 9.535 9.235 9.336 174,328 +0.09(+0.93%)
Nov 16, 2004 9.697 9.697 9.250 9.250 173,934 -0.47(-4.81%)
Nov 15, 2004 9.499 9.748 9.463 9.717 251,457 +0.15(+1.59%)
Nov 12, 2004 9.463 9.596 9.367 9.565 135,763 +0.16(+1.73%)
Nov 11, 2004 9.062 9.453 9.062 9.402 181,804 +0.10(+1.04%)
Nov 10, 2004 9.092 9.367 9.082 9.306 328,586 +0.21(+2.29%)
Nov 09, 2004 9.057 9.153 9.021 9.097 228,633 -0.05(-0.56%)
Nov 08, 2004 9.341 9.458 9.011 9.148 415,750 -0.30(-3.23%)
Nov 05, 2004 9.052 9.453 9.052 9.453 360,855 +0.38(+4.20%)
Nov 04, 2004 8.843 9.138 8.772 9.072 392,730 +0.22(+2.53%)
Nov 03, 2004 8.584 8.920 8.528 8.848 477,336 +0.23(+2.71%)
Nov 02, 2004 8.371 8.640 8.371 8.615 203,054 +0.22(+2.67%)
Nov 01, 2004 8.437 8.518 8.366 8.391 300,647 -0.06(-0.66%)
Oct 29, 2004 8.386 8.452 8.386 8.447 173,737 +0.06(+0.73%)
Oct 28, 2004 8.284 8.543 8.198 8.386 223,911 +0.12(+1.41%)
Oct 27, 2004 8.086 8.284 8.056 8.269 269,952 +0.18(+2.20%)
Oct 26, 2004 8.157 8.305 7.954 8.091 248,899 -0.01(-0.06%)
Oct 25, 2004 8.076 8.132 7.959 8.096 266,214 -0.04(-0.44%)
Oct 22, 2004 8.406 8.437 8.076 8.132 241,816 -0.29(-3.50%)
Oct 21, 2004 7.862 8.427 7.781 8.427 363,216 +0.47(+5.94%)
Oct 20, 2004 7.954 8.010 7.791 7.954 118,448 +0.08(+1.03%)
Oct 19, 2004 7.791 8.035 7.791 7.873 175,508 +0.04(+0.52%)
Oct 18, 2004 7.913 7.913 7.679 7.832 286,480 +0.03(+0.39%)
Oct 15, 2004 7.878 7.944 7.761 7.801 144,224 -0.04(-0.52%)
Oct 14, 2004 7.852 8.111 7.395 7.842 219,385 -0.04(-0.45%)
Oct 13, 2004 7.969 8.066 7.857 7.878 257,557 -0.03(-0.32%)
Oct 12, 2004 8.056 8.056 7.878 7.903 156,619 -0.11(-1.33%)
Oct 11, 2004 7.857 8.050 7.852 8.010 206,990 +0.14(+1.74%)
Oct 08, 2004 8.040 8.320 7.857 7.873 405,519 -0.26(-3.19%)
Oct 07, 2004 7.817 8.193 7.720 8.132 764,997 +0.31(+3.96%)
Oct 06, 2004 7.720 7.934 7.695 7.822 322,684 +0.06(+0.79%)
Oct 05, 2004 7.801 7.888 7.735 7.761 344,721 -0.08(-1.04%)
Oct 04, 2004 8.096 8.096 7.827 7.842 663,076 -0.17(-2.16%)
Oct 01, 2004 7.776 8.071 7.776 8.015 516,491 +0.28(+3.61%)
Sep 30, 2004 7.568 7.928 7.547 7.735 601,884 -0.01(-0.13%)
Sep 29, 2004 7.842 8.005 7.613 7.746 764,210 -0.16(-1.99%)
Sep 28, 2004 7.446 8.015 7.222 7.903 876,756 +0.56(+7.69%)
Sep 27, 2004 7.547 7.659 7.329 7.339 258,540 -0.28(-3.73%)
Sep 24, 2004 7.410 7.730 7.410 7.624 350,820 +0.19(+2.60%)
Sep 23, 2004 7.557 7.618 7.430 7.430 208,170 -0.06(-0.75%)
Sep 22, 2004 7.644 7.781 7.456 7.486 448,806 -0.29(-3.79%)
Sep 21, 2004 7.436 7.791 7.298 7.781 534,199 +0.40(+5.44%)
Sep 20, 2004 7.253 7.456 6.968 7.380 779,360 +0.09(+1.26%)
Sep 17, 2004 7.685 7.735 7.268 7.288 898,006 -0.36(-4.65%)
Sep 16, 2004 7.588 7.700 7.573 7.644 723,874 +0.06(+0.74%)
Sep 15, 2004 7.807 7.857 7.522 7.588 888,365 -0.15(-1.97%)
Sep 14, 2004 8.056 8.147 7.664 7.740 1,105,783 -0.45(-5.46%)
Sep 13, 2004 8.132 8.233 8.040 8.188 372,660 +0.11(+1.32%)
Sep 10, 2004 7.954 8.081 7.908 8.081 246,932 +0.09(+1.15%)
Sep 09, 2004 8.091 8.167 7.928 7.989 748,666 -0.02(-0.25%)
Sep 08, 2004 8.203 8.233 7.995 8.010 395,091 -0.15(-1.81%)
Sep 07, 2004 8.111 8.198 7.979 8.157 353,968 +0.05(+0.63%)
Sep 03, 2004 8.213 8.233 8.010 8.106 376,792 -0.03(-0.31%)
Sep 02, 2004 7.776 8.167 7.466 8.132 1,666,348 +0.08(+1.01%)
Sep 01, 2004 8.335 8.615 7.857 8.050 1,417,645 -0.26(-3.12%)
Aug 31, 2004 8.345 8.376 8.203 8.310 807,890 -0.03(-0.30%)
Aug 30, 2004 8.869 8.869 8.284 8.335 642,613 -0.54(-6.07%)
Aug 27, 2004 9.194 9.199 8.838 8.874 337,834 -0.29(-3.22%)
Aug 26, 2004 9.042 9.240 8.986 9.169 236,700 +0.12(+1.35%)
Aug 25, 2004 9.118 9.148 8.843 9.047 265,033 -0.10(-1.11%)
Aug 24, 2004 9.174 9.250 9.036 9.148 363,806 +0.11(+1.24%)
Aug 23, 2004 9.047 9.250 8.935 9.036 935,193 +0.10(+1.14%)
Aug 20, 2004 8.823 9.123 8.564 8.935 1,154,776 -0.56(-5.89%)
Aug 19, 2004 9.499 9.636 9.148 9.494 728,203 +0.02(+0.16%)
Aug 18, 2004 9.123 9.570 8.975 9.479 687,671 +0.50(+5.61%)
Aug 17, 2004 8.930 9.072 8.848 8.975 572,370 +0.09(+0.97%)
Aug 16, 2004 8.721 8.894 8.549 8.889 467,498 +0.23(+2.64%)
Aug 13, 2004 8.503 8.747 8.467 8.660 406,503 +0.12(+1.37%)
Aug 12, 2004 8.848 8.914 8.503 8.543 276,839 -0.41(-4.60%)
Aug 11, 2004 8.859 9.021 8.604 8.955 378,366 +0.02(+0.23%)
Aug 10, 2004 8.625 9.021 8.467 8.935 785,853 +0.42(+4.96%)
Aug 09, 2004 8.132 8.615 8.010 8.513 406,503 +0.33(+3.97%)
Aug 06, 2004 8.564 8.574 8.005 8.188 536,363 -0.50(-5.79%)
Aug 05, 2004 8.818 9.174 8.615 8.691 824,812 -0.16(-1.84%)
Aug 04, 2004 9.031 9.031 8.671 8.853 1,302,345 -0.20(-2.24%)
Aug 03, 2004 9.275 9.321 9.052 9.057 221,353 -0.24(-2.62%)
Aug 02, 2004 9.103 9.402 8.955 9.301 376,989 +0.08(+0.88%)
Jul 30, 2004 9.377 9.377 9.047 9.219 426,375 -0.15(-1.63%)
Jul 29, 2004 8.996 9.448 8.925 9.372 677,439 +0.32(+3.54%)
Jul 28, 2004 9.011 9.164 8.716 9.052 427,162 +0.11(+1.25%)
Jul 27, 2004 8.716 9.148 8.589 8.940 535,576 +0.31(+3.59%)
Jul 26, 2004 8.711 8.721 8.523 8.630 380,727 +0.01(+0.12%)
Jul 23, 2004 8.772 8.772 8.528 8.620 204,038 -0.01(-0.06%)
Jul 22, 2004 8.640 8.752 8.386 8.625 548,563 +0.06(+0.71%)
Jul 21, 2004 9.031 9.031 8.564 8.564 535,970 -0.32(-3.60%)
Jul 20, 2004 8.702 9.047 8.686 8.884 512,162 +0.18(+2.10%)
Jul 19, 2004 8.650 8.813 8.574 8.701 545,611 +0.13(+1.48%)
Jul 16, 2004 8.676 8.716 8.482 8.574 830,518 -0.12(-1.34%)
Jul 15, 2004 8.543 8.737 8.543 8.691 534,986 +0.14(+1.60%)
Jul 14, 2004 8.233 8.808 7.979 8.554 905,679 -0.20(-2.26%)
Jul 13, 2004 8.798 8.930 8.742 8.752 491,109 +0.09(+1.06%)
Jul 12, 2004 8.462 8.925 8.259 8.660 1,097,126 +0.35(+4.16%)
Jul 09, 2004 8.000 8.482 7.893 8.315 761,259 +0.30(+3.81%)
Jul 08, 2004 8.742 8.742 7.786 8.010 1,019,012 -0.79(-8.95%)
Jul 07, 2004 8.838 8.970 8.645 8.798 1,640,966 +0.19(+2.24%)
Jul 06, 2004 8.305 9.021 8.066 8.604 1,839,692 +0.55(+6.81%)
Jul 02, 2004 8.330 8.330 8.015 8.056 690,229 -0.14(-1.74%)
Jul 01, 2004 8.305 8.498 8.178 8.198 856,490 -0.07(-0.80%)
Jun 30, 2004 8.137 8.335 8.061 8.264 669,963 -0.01(-0.06%)
Jun 29, 2004 8.284 8.381 8.005 8.269 565,680 +0.00(+0.00%)
Jun 28, 2004 8.157 8.381 8.091 8.269 502,718 +0.11(+1.37%)
Jun 25, 2004 8.005 8.172 7.847 8.157 2,189,333 +0.22(+2.82%)
Jun 24, 2004 7.903 8.045 7.740 7.934 1,722,228 +0.09(+1.17%)
Jun 23, 2004 7.491 7.888 7.461 7.842 585,160 +0.34(+4.54%)
Jun 22, 2004 7.547 7.547 7.380 7.502 297,695 +0.03(+0.34%)
Jun 21, 2004 7.395 7.547 7.242 7.476 360,461 +0.08(+1.10%)
Jun 18, 2004 7.471 7.547 7.375 7.395 1,087,878 -0.11(-1.49%)
Jun 17, 2004 7.476 7.563 7.369 7.507 485,796 +0.13(+1.72%)
Jun 16, 2004 7.288 7.542 7.217 7.380 560,171 +0.19(+2.61%)
Jun 15, 2004 7.019 7.314 7.019 7.192 359,084 +0.13(+1.87%)
Jun 14, 2004 7.395 7.395 7.029 7.059 355,346 -0.28(-3.88%)
Jun 10, 2004 7.329 7.476 7.115 7.344 443,690 +0.09(+1.26%)
Jun 09, 2004 7.420 7.552 7.141 7.253 449,396 -0.24(-3.25%)
Jun 08, 2004 7.522 7.532 7.420 7.497 450,577 +0.03(+0.34%)
Jun 07, 2004 7.568 7.573 7.466 7.471 485,009 -0.08(-1.01%)
Jun 04, 2004 7.578 7.578 7.436 7.547 407,290 +0.05(+0.61%)
Jun 03, 2004 7.497 7.598 7.268 7.502 489,732 +0.06(+0.75%)
Jun 02, 2004 7.751 7.776 7.227 7.446 600,310 -0.15(-2.01%)
Jun 01, 2004 7.344 7.725 7.268 7.598 1,245,481 +0.26(+3.53%)
May 28, 2004 7.308 7.344 7.253 7.339 294,744 +0.07(+0.98%)
May 27, 2004 7.212 7.293 7.197 7.268 379,153 +0.08(+1.13%)
May 26, 2004 7.319 7.364 7.115 7.186 216,237 -0.01(-0.14%)
May 25, 2004 6.988 7.293 6.988 7.197 415,160 +0.16(+2.24%)
May 24, 2004 7.242 7.324 7.019 7.039 303,205 -0.16(-2.19%)
May 21, 2004 6.953 7.197 6.871 7.197 575,715 +0.24(+3.51%)
May 20, 2004 6.912 7.024 6.826 6.953 424,998 -0.01(-0.07%)
May 19, 2004 7.004 7.014 6.897 6.958 395,484 +0.03(+0.44%)
May 18, 2004 6.912 6.937 6.800 6.927 261,295 +0.12(+1.79%)
May 17, 2004 6.932 7.064 6.800 6.805 242,209 -0.23(-3.32%)
May 14, 2004 6.988 7.110 6.927 7.039 239,455 -0.03(-0.36%)
May 13, 2004 6.973 7.156 6.754 7.064 440,739 -0.04(-0.57%)
May 12, 2004 7.070 7.115 6.953 7.105 420,866 +0.08(+1.08%)
May 11, 2004 6.851 7.110 6.851 7.029 706,560 +0.18(+2.60%)
May 10, 2004 6.861 6.917 6.775 6.851 401,387 -0.03(-0.37%)
May 07, 2004 6.841 7.014 6.734 6.876 459,037 -0.12(-1.67%)
May 06, 2004 6.937 7.156 6.810 6.993 977,890 +0.23(+3.46%)
May 05, 2004 6.790 6.790 6.607 6.760 437,787 +0.02(+0.23%)
May 04, 2004 6.556 6.754 6.526 6.744 459,037 +0.15(+2.31%)
May 03, 2004 6.465 6.638 6.455 6.592 894,858 +0.13(+1.97%)
Apr 30, 2004 6.226 6.556 6.226 6.465 418,702 +0.23(+3.75%)
Apr 29, 2004 6.414 6.668 6.216 6.231 556,433 -0.35(-5.33%)
Apr 28, 2004 7.039 7.115 6.429 6.582 789,985 -0.50(-7.04%)
Apr 27, 2004 6.937 7.141 6.795 7.080 468,875 +0.17(+2.50%)
Apr 26, 2004 6.973 7.054 6.826 6.907 295,531 -0.03(-0.44%)
Apr 23, 2004 6.810 6.963 6.810 6.937 541,479 +0.06(+0.81%)
Apr 22, 2004 6.658 6.968 6.658 6.882 533,215 +0.20(+2.97%)
Apr 21, 2004 6.556 6.785 6.556 6.683 733,909 +0.10(+1.47%)
Apr 20, 2004 6.622 6.648 6.302 6.587 570,796 +0.05(+0.70%)
Apr 19, 2004 6.541 6.709 6.373 6.541 361,052 +0.03(+0.47%)
Apr 16, 2004 6.434 6.572 6.318 6.511 272,510 +0.09(+1.34%)
Apr 15, 2004 6.439 6.566 6.373 6.424 190,265 -0.04(-0.55%)
Apr 14, 2004 6.363 6.607 6.353 6.460 463,366 +0.06(+0.87%)
Apr 13, 2004 6.663 6.719 6.368 6.404 745,911 -0.30(-4.47%)
Apr 12, 2004 6.638 6.754 6.541 6.704 235,323 +0.02(+0.23%)
Apr 08, 2004 7.095 7.115 6.607 6.688 460,021 -0.05(-0.68%)
Apr 07, 2004 6.734 6.836 6.607 6.734 315,207 -0.10(-1.49%)
Apr 06, 2004 6.958 7.049 6.775 6.836 286,677 -0.19(-2.68%)
Apr 05, 2004 7.380 7.380 6.658 7.024 667,601 -0.34(-4.62%)
Apr 02, 2004 7.197 7.369 7.115 7.364 496,225 +0.30(+4.24%)
Apr 01, 2004 7.019 7.222 6.968 7.064 845,865 +0.07(+0.94%)
Mar 31, 2004 6.963 7.064 6.846 6.998 431,098 +0.11(+1.62%)
Mar 30, 2004 6.780 6.937 6.683 6.887 300,647 +0.11(+1.57%)
Mar 29, 2004 6.841 6.841 6.561 6.780 353,575 +0.01(+0.15%)
Mar 26, 2004 6.709 6.882 6.480 6.770 449,396 +0.13(+1.99%)
Mar 25, 2004 6.632 6.861 6.566 6.638 498,783 +0.04(+0.54%)
Mar 24, 2004 6.480 6.658 6.429 6.602 242,013 +0.07(+1.09%)
Mar 23, 2004 6.577 6.673 6.455 6.531 184,362 +0.11(+1.74%)
Mar 22, 2004 6.516 6.607 6.328 6.419 320,519 -0.21(-3.22%)
Mar 19, 2004 6.480 6.729 6.124 6.632 382,105 +0.32(+4.99%)
Mar 18, 2004 6.846 6.988 6.297 6.317 1,354,092 -0.08(-1.27%)
Mar 17, 2004 6.251 6.419 6.175 6.399 519,442 +0.17(+2.78%)
Mar 16, 2004 5.860 6.251 5.860 6.226 718,955 +0.37(+6.24%)
Mar 15, 2004 6.079 6.124 5.850 5.860 454,118 -0.21(-3.51%)
Mar 12, 2004 5.944 6.073 5.870 6.073 390,172 +0.20(+3.46%)
Mar 11, 2004 6.005 6.023 5.864 5.870 339,211 -0.12(-1.95%)
Mar 10, 2004 5.946 6.099 5.926 5.987 654,222 -0.03(-0.42%)
Mar 09, 2004 6.033 6.099 5.957 6.012 464,350 -0.01(-0.17%)
Mar 08, 2004 5.931 6.165 5.921 6.023 719,546 +0.04(+0.59%)
Mar 05, 2004 6.084 6.114 5.946 5.987 296,908 -0.02(-0.34%)
Mar 04, 2004 5.972 6.099 5.875 6.007 806,907 +0.33(+5.72%)
Mar 03, 2004 5.763 5.835 5.647 5.682 256,376 -0.05(-0.89%)
Mar 02, 2004 5.677 5.829 5.677 5.733 278,610 +0.08(+1.35%)
Mar 01, 2004 5.636 5.713 5.586 5.657 389,385 +0.05(+0.91%)
Feb 27, 2004 5.575 5.616 5.443 5.606 261,492 +0.06(+1.10%)
Feb 26, 2004 5.438 5.631 5.438 5.545 346,688 -0.05(-0.82%)
Feb 25, 2004 5.575 5.591 5.464 5.591 135,566 +0.04(+0.73%)
Feb 24, 2004 5.209 5.622 5.133 5.550 367,151 +0.32(+6.02%)
Feb 23, 2004 5.443 5.489 5.133 5.235 352,591 -0.23(-4.19%)
Feb 20, 2004 5.565 5.621 5.464 5.464 166,654 -0.09(-1.65%)
Feb 19, 2004 5.621 5.819 5.438 5.555 237,487 -0.14(-2.50%)
Feb 18, 2004 5.641 5.707 5.591 5.697 302,811 +0.05(+0.81%)
Feb 17, 2004 5.580 5.718 5.580 5.652 235,716 +0.07(+1.18%)
Feb 13, 2004 5.743 5.789 5.565 5.586 545,218 -0.13(-2.22%)
Feb 12, 2004 5.591 5.718 5.525 5.713 476,352 +0.14(+2.46%)
Feb 11, 2004 5.499 5.591 5.499 5.575 327,603 +0.03(+0.46%)
Feb 10, 2004 5.428 5.550 5.428 5.550 230,797 +0.09(+1.68%)
Feb 09, 2004 5.453 5.580 5.230 5.458 250,276 -0.08(-1.47%)
Feb 06, 2004 5.580 5.586 5.459 5.540 371,283 +0.04(+0.65%)
Feb 05, 2004 5.403 5.636 5.387 5.504 528,493 +0.09(+1.69%)
Feb 04, 2004 5.392 5.474 5.362 5.413 341,572 -0.02(-0.28%)
Feb 03, 2004 5.347 5.474 5.326 5.428 544,824 +0.08(+1.42%)
Feb 02, 2004 5.336 5.428 5.301 5.352 350,623 -0.05(-0.85%)
Jan 30, 2004 5.428 5.448 5.321 5.397 210,925 -0.09(-1.67%)
Jan 29, 2004 5.336 5.560 5.276 5.489 691,803 +0.10(+1.79%)
Jan 28, 2004 5.499 5.519 5.286 5.392 527,706 -0.10(-1.76%)
Jan 27, 2004 5.159 5.514 5.037 5.489 1,869,600 +0.34(+6.51%)
Jan 26, 2004 5.001 5.154 4.960 5.154 206,793 +0.10(+1.91%)
Jan 23, 2004 4.894 5.057 4.828 5.057 188,691 +0.24(+5.07%)
Jan 22, 2004 5.057 5.082 4.813 4.813 155,242 -0.24(-4.81%)
Jan 21, 2004 5.047 5.082 4.955 5.056 173,737 -0.02(-0.41%)
Jan 20, 2004 4.930 5.082 4.879 5.077 106,052 +0.10(+2.04%)
Jan 16, 2004 5.021 5.108 4.940 4.976 113,529 -0.11(-2.10%)
Jan 15, 2004 5.077 5.118 4.925 5.082 244,724 +0.00(+0.00%)
Jan 14, 2004 5.072 5.098 4.854 5.082 340,272 +0.03(+0.50%)
Jan 13, 2004 4.706 5.057 4.686 5.057 1,249,950 +0.49(+10.68%)
Jan 12, 2004 4.478 4.569 4.396 4.569 554,351 +0.09(+2.04%)
Jan 09, 2004 4.594 4.600 4.356 4.478 215,039 -0.03(-0.68%)
Jan 08, 2004 4.168 4.625 4.112 4.508 508,725 +0.38(+9.24%)
Jan 07, 2004 3.939 4.168 3.919 4.127 72,334 +0.16(+4.10%)
Jan 06, 2004 4.046 4.193 3.868 3.964 159,177 -0.12(-2.86%)
Jan 05, 2004 3.990 4.168 3.863 4.081 178,460 -0.01(-0.25%)
Jan 02, 2004 4.188 4.310 3.979 4.091 111,562 -0.10(-2.31%)
Dec 31, 2003 4.335 4.457 4.178 4.188 206,006 -0.13(-2.94%)
Dec 30, 2003 4.295 4.345 4.218 4.315 180,325 +0.02(+0.47%)
Dec 29, 2003 4.274 4.315 4.188 4.295 577,352 +0.10(+2.42%)
Dec 26, 2003 4.142 4.193 4.142 4.193 38,983 +0.05(+1.10%)
Dec 24, 2003 4.193 4.213 4.137 4.147 61,176 -0.05(-1.09%)
Dec 23, 2003 4.117 4.264 4.117 4.193 245,599 +0.03(+0.61%)
Dec 22, 2003 4.091 4.229 4.091 4.168 343,914 -0.03(-0.61%)
Dec 19, 2003 4.340 4.381 4.127 4.193 380,786 -0.08(-1.79%)
Dec 18, 2003 4.422 4.422 4.249 4.269 193,559 -0.05(-1.18%)
Dec 17, 2003 4.483 4.483 4.305 4.320 150,396 -0.09(-1.96%)
Dec 16, 2003 4.320 4.574 4.320 4.406 156,307 +0.09(+2.00%)
Dec 15, 2003 4.371 4.498 4.208 4.320 299,348 -0.05(-1.16%)
Dec 12, 2003 4.351 4.396 4.295 4.371 211,253 +0.02(+0.47%)
Dec 11, 2003 4.137 4.366 4.137 4.351 215,844 +0.22(+5.29%)
Dec 10, 2003 4.295 4.351 4.091 4.132 233,560 -0.24(-5.47%)
Dec 09, 2003 4.401 4.467 4.310 4.371 195,241 -0.07(-1.49%)
Dec 08, 2003 4.442 4.544 4.406 4.437 158,355 -0.01(-0.11%)
Dec 05, 2003 4.300 4.401 4.223 4.442 120,010 +0.14(+3.31%)
Dec 04, 2003 4.777 4.803 4.284 4.300 481,230 -0.32(-6.93%)
Dec 03, 2003 4.716 4.758 4.528 4.620 325,334 -0.08(-1.73%)
Dec 02, 2003 4.889 4.889 4.594 4.701 412,996 -0.13(-2.63%)
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.