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

Wesco International (NY: WCC )

191.18 +4.56 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Aug 31, 2004 19.95 20.00 19.78 19.99 204,346 +0.06(+0.30%)
Aug 30, 2004 20.00 20.00 19.85 19.93 74,326 -0.05(-0.25%)
Aug 27, 2004 20.07 20.10 19.85 19.98 118,779 -0.04(-0.20%)
Aug 26, 2004 19.72 20.09 19.68 20.02 305,405 +0.34(+1.71%)
Aug 25, 2004 19.75 19.75 19.60 19.68 70,680 -0.06(-0.30%)
Aug 24, 2004 19.73 19.80 19.58 19.74 178,828 +0.09(+0.45%)
Aug 23, 2004 19.75 19.90 19.33 19.65 202,017 -0.10(-0.50%)
Aug 20, 2004 19.77 19.90 19.72 19.75 152,702 +0.03(+0.15%)
Aug 19, 2004 19.75 19.89 19.63 19.72 162,322 -0.03(-0.15%)
Aug 18, 2004 19.75 19.85 19.69 19.75 144,702 +0.00(+0.00%)
Aug 17, 2004 19.06 19.85 19.04 19.75 467,120 +0.60(+3.15%)
Aug 16, 2004 19.06 19.25 19.05 19.15 93,160 +0.21(+1.09%)
Aug 13, 2004 19.26 19.28 18.76 18.94 124,450 -0.26(-1.34%)
Aug 12, 2004 19.95 19.95 19.13 19.20 139,336 -0.74(-3.71%)
Aug 11, 2004 19.82 19.94 19.43 19.94 156,550 +0.11(+0.55%)
Aug 10, 2004 19.31 19.88 19.28 19.83 91,439 +0.58(+3.03%)
Aug 09, 2004 19.68 19.80 19.20 19.25 85,161 -0.24(-1.22%)
Aug 06, 2004 19.68 19.81 19.15 19.48 172,954 -0.60(-3.00%)
Aug 05, 2004 20.25 20.34 19.90 20.09 91,135 -0.18(-0.88%)
Aug 04, 2004 20.24 20.26 19.95 20.26 107,033 +0.04(+0.20%)
Aug 03, 2004 20.44 20.49 19.84 20.22 108,957 -0.17(-0.82%)
Aug 02, 2004 20.39 20.52 20.22 20.39 126,678 +0.10(+0.49%)
Jul 30, 2004 20.28 20.55 20.10 20.29 142,272 +0.02(+0.10%)
Jul 29, 2004 20.67 20.98 20.10 20.27 253,356 -0.20(-0.96%)
Jul 28, 2004 20.09 20.75 19.83 20.47 194,321 +0.39(+1.92%)
Jul 27, 2004 19.50 20.09 19.43 20.09 305,202 +0.59(+3.04%)
Jul 26, 2004 18.66 19.99 18.66 19.49 471,980 +0.92(+4.94%)
Jul 23, 2004 18.78 19.01 18.55 18.58 125,159 -0.11(-0.58%)
Jul 22, 2004 19.65 20.88 18.47 18.68 449,804 -1.07(-5.40%)
Jul 21, 2004 18.76 19.95 18.52 19.75 536,180 +2.17(+12.36%)
Jul 20, 2004 16.69 17.58 16.69 17.58 82,123 +1.03(+6.20%)
Jul 19, 2004 16.64 17.04 16.49 16.55 107,337 -0.19(-1.12%)
Jul 16, 2004 17.04 17.04 16.60 16.74 59,845 -0.20(-1.17%)
Jul 15, 2004 16.71 16.94 16.34 16.94 102,578 +0.33(+1.96%)
Jul 14, 2004 15.80 16.88 15.80 16.61 111,691 +0.32(+1.94%)
Jul 13, 2004 16.79 16.89 16.25 16.29 97,818 -0.50(-3.00%)
Jul 12, 2004 17.06 17.06 16.16 16.80 162,221 -0.27(-1.56%)
Jul 09, 2004 17.36 17.58 16.99 17.06 69,465 -0.30(-1.71%)
Jul 08, 2004 17.85 18.07 17.04 17.36 121,919 -0.59(-3.30%)
Jul 07, 2004 17.68 18.27 17.68 17.95 92,451 +0.15(+0.83%)
Jul 06, 2004 18.07 18.12 17.54 17.81 57,617 -0.27(-1.48%)
Jul 02, 2004 17.63 18.17 17.23 18.07 69,668 +0.39(+2.23%)
Jul 01, 2004 18.17 18.17 17.54 17.68 113,109 -0.49(-2.72%)
Jun 30, 2004 18.49 18.52 18.02 18.17 68,452 -0.30(-1.60%)
Jun 29, 2004 18.19 18.49 18.05 18.47 101,160 +0.32(+1.74%)
Jun 28, 2004 17.91 18.31 17.91 18.15 97,008 +0.38(+2.11%)
Jun 25, 2004 18.01 18.27 17.78 17.78 207,586 -0.24(-1.32%)
Jun 24, 2004 18.16 18.16 17.58 18.01 210,624 -0.16(-0.87%)
Jun 23, 2004 16.94 18.25 16.94 18.17 167,486 +1.09(+6.36%)
Jun 22, 2004 16.79 17.18 16.49 17.08 149,360 +0.35(+2.06%)
Jun 21, 2004 16.74 16.78 16.53 16.74 64,604 +0.13(+0.77%)
Jun 18, 2004 16.54 16.68 16.41 16.61 129,918 +0.10(+0.60%)
Jun 17, 2004 16.78 16.84 16.39 16.51 47,491 -0.27(-1.59%)
Jun 16, 2004 16.63 16.79 16.39 16.78 88,300 +0.19(+1.13%)
Jun 15, 2004 16.79 16.80 16.39 16.59 92,755 -0.19(-1.12%)
Jun 14, 2004 16.69 16.80 16.67 16.78 81,414 +0.02(+0.12%)
Jun 10, 2004 16.79 16.89 16.68 16.76 103,793 +0.07(+0.41%)
Jun 09, 2004 16.79 16.84 16.68 16.69 50,124 -0.10(-0.59%)
Jun 08, 2004 16.85 16.89 16.67 16.79 50,732 -0.04(-0.23%)
Jun 07, 2004 16.77 16.89 16.69 16.83 87,490 +0.16(+0.95%)
Jun 04, 2004 16.76 16.89 16.52 16.67 98,527 +0.05(+0.30%)
Jun 03, 2004 16.29 16.82 16.00 16.62 152,297 +0.22(+1.32%)
Jun 02, 2004 17.04 17.38 16.39 16.40 348,441 -0.56(-3.32%)
Jun 01, 2004 16.49 16.99 15.94 16.97 295,785 +0.59(+3.62%)
May 28, 2004 16.42 16.53 16.31 16.37 68,857 -0.02(-0.12%)
May 27, 2004 16.29 16.41 16.24 16.39 54,174 +0.01(+0.06%)
May 26, 2004 16.51 16.51 16.25 16.38 81,414 +0.12(+0.73%)
May 25, 2004 15.90 16.67 15.71 16.26 191,789 +0.44(+2.81%)
May 24, 2004 15.80 16.15 15.74 15.82 44,352 -0.03(-0.19%)
May 21, 2004 15.90 15.90 15.46 15.85 39,087 -0.05(-0.31%)
May 20, 2004 15.57 15.95 15.51 15.90 54,681 +0.35(+2.22%)
May 19, 2004 15.77 15.95 15.51 15.55 136,196 -0.18(-1.13%)
May 18, 2004 15.70 15.78 15.55 15.73 59,643 +0.17(+1.08%)
May 17, 2004 15.54 16.00 15.30 15.56 81,414 -0.11(-0.69%)
May 14, 2004 15.70 15.80 15.41 15.67 44,960 -0.07(-0.44%)
May 13, 2004 15.70 15.80 15.41 15.74 40,302 +0.02(+0.13%)
May 12, 2004 15.92 15.92 15.30 15.72 61,465 -0.23(-1.42%)
May 11, 2004 15.50 16.00 15.24 15.95 87,085 +0.43(+2.80%)
May 10, 2004 15.79 15.79 15.11 15.51 103,489 -0.28(-1.75%)
May 07, 2004 15.93 16.29 15.69 15.79 212,548 -0.11(-0.68%)
May 06, 2004 15.85 16.15 15.50 15.90 105,008 +0.05(+0.31%)
May 05, 2004 15.52 16.15 15.48 15.85 291,329 +0.23(+1.45%)
May 04, 2004 14.67 15.79 14.42 15.62 167,588 +1.05(+7.18%)
May 03, 2004 14.12 14.65 13.04 14.58 139,741 +0.45(+3.22%)
Apr 30, 2004 14.44 14.47 13.83 14.12 128,298 -0.22(-1.52%)
Apr 29, 2004 15.19 15.23 13.92 14.34 147,538 -0.72(-4.79%)
Apr 28, 2004 16.33 16.33 14.62 15.06 291,734 -1.18(-7.24%)
Apr 27, 2004 16.79 17.13 16.17 16.24 191,587 -0.50(-3.01%)
Apr 26, 2004 15.75 16.78 15.75 16.74 380,440 +1.44(+9.43%)
Apr 23, 2004 15.80 15.90 15.12 15.30 106,628 -0.50(-3.19%)
Apr 22, 2004 15.46 15.80 15.11 15.80 111,590 +0.32(+2.04%)
Apr 21, 2004 15.50 15.50 14.70 15.48 88,502 +0.11(+0.71%)
Apr 20, 2004 15.79 15.80 15.31 15.38 89,920 -0.32(-2.01%)
Apr 19, 2004 15.31 15.75 15.23 15.69 73,515 +0.23(+1.47%)
Apr 16, 2004 15.21 15.70 14.91 15.46 90,224 +0.36(+2.35%)
Apr 15, 2004 15.01 15.19 14.62 15.11 125,665 +0.49(+3.38%)
Apr 14, 2004 14.02 14.64 13.23 14.62 170,423 +0.34(+2.35%)
Apr 13, 2004 14.79 14.79 13.87 14.28 95,185 -0.40(-2.69%)
Apr 12, 2004 14.76 14.82 14.57 14.67 102,071 -0.11(-0.73%)
Apr 08, 2004 15.07 15.11 14.71 14.78 79,794 -0.28(-1.84%)
Apr 07, 2004 15.16 15.21 14.74 15.06 65,820 -0.09(-0.59%)
Apr 06, 2004 15.39 15.39 15.03 15.15 84,350 -0.21(-1.35%)
Apr 05, 2004 15.10 15.40 15.03 15.36 148,955 +0.16(+1.04%)
Apr 02, 2004 14.97 15.31 14.82 15.20 127,387 +0.33(+2.19%)
Apr 01, 2004 14.81 15.01 14.57 14.87 141,361 +0.16(+1.07%)
Mar 31, 2004 15.06 15.21 14.67 14.71 155,841 -0.10(-0.67%)
Mar 30, 2004 14.91 14.91 14.63 14.81 158,474 +0.00(+0.00%)
Mar 29, 2004 14.42 14.81 14.42 14.81 188,954 +0.30(+2.04%)
Mar 26, 2004 14.57 14.62 14.38 14.52 112,704 +0.22(+1.52%)
Mar 25, 2004 14.22 14.47 13.91 14.30 167,183 +0.15(+1.05%)
Mar 24, 2004 14.37 14.42 14.02 14.15 60,048 -0.15(-1.04%)
Mar 23, 2004 14.76 14.76 14.03 14.30 120,298 -0.51(-3.47%)
Mar 22, 2004 15.16 15.83 14.54 14.81 264,495 -0.34(-2.22%)
Mar 19, 2004 15.50 16.00 15.06 15.15 147,437 -0.24(-1.54%)
Mar 18, 2004 14.89 15.70 14.52 15.39 107,337 +0.49(+3.32%)
Mar 17, 2004 14.81 15.06 14.71 14.89 100,856 +0.09(+0.60%)
Mar 16, 2004 14.81 14.93 14.18 14.80 76,655 -0.01(-0.07%)
Mar 15, 2004 15.26 15.31 14.66 14.81 92,249 -0.04(-0.27%)
Mar 12, 2004 13.90 15.02 13.87 14.85 121,716 +1.04(+7.51%)
Mar 11, 2004 13.68 13.91 13.53 13.82 249,610 +0.14(+1.01%)
Mar 10, 2004 13.77 13.90 13.63 13.68 107,641 -0.10(-0.72%)
Mar 09, 2004 13.87 13.87 13.56 13.78 111,590 -0.09(-0.64%)
Mar 08, 2004 14.07 14.12 13.53 13.87 164,550 -0.14(-0.99%)
Mar 05, 2004 13.83 14.32 13.73 14.00 72,098 -0.17(-1.18%)
Mar 04, 2004 13.71 14.17 13.70 14.17 167,183 +0.47(+3.46%)
Mar 03, 2004 13.64 13.90 13.53 13.70 221,864 +0.06(+0.43%)
Mar 02, 2004 13.02 13.68 12.94 13.64 91,439 +0.67(+5.18%)
Mar 01, 2004 12.94 13.04 12.80 12.97 76,655 +0.13(+1.00%)
Feb 27, 2004 12.79 12.84 12.37 12.84 104,400 -0.05(-0.38%)
Feb 26, 2004 12.25 13.08 12.25 12.89 91,236 +0.64(+5.24%)
Feb 25, 2004 12.27 12.32 11.70 12.25 98,831 -0.02(-0.16%)
Feb 24, 2004 11.64 12.34 11.64 12.27 55,288 +0.62(+5.34%)
Feb 23, 2004 11.59 11.72 11.44 11.64 33,517 +0.14(+1.20%)
Feb 20, 2004 10.99 11.54 10.76 11.50 58,225 +0.51(+4.67%)
Feb 19, 2004 11.36 12.04 10.71 10.99 163,537 -0.37(-3.22%)
Feb 18, 2004 11.46 11.48 11.20 11.36 72,199 -0.08(-0.69%)
Feb 17, 2004 11.46 11.49 11.26 11.44 67,845 +0.07(+0.61%)
Feb 13, 2004 11.75 11.75 11.22 11.37 63,389 -0.33(-2.79%)
Feb 12, 2004 11.26 11.85 11.26 11.69 476,233 +0.43(+3.86%)
Feb 11, 2004 11.15 11.40 11.09 11.26 71,288 +0.05(+0.44%)
Feb 10, 2004 11.24 11.35 11.06 11.21 44,048 -0.03(-0.26%)
Feb 09, 2004 11.14 11.31 11.01 11.24 36,859 +0.20(+1.79%)
Feb 06, 2004 10.69 11.15 10.67 11.04 82,021 +0.32(+2.95%)
Feb 05, 2004 10.63 10.76 10.63 10.72 21,568 +0.11(+1.02%)
Feb 04, 2004 10.71 10.74 10.55 10.62 36,859 -0.10(-0.92%)
Feb 03, 2004 10.67 10.71 10.47 10.71 61,465 +0.05(+0.46%)
Feb 02, 2004 9.777 10.75 9.777 10.67 53,263 +0.53(+5.26%)
Jan 30, 2004 10.19 10.34 10.02 10.13 38,783 -0.20(-1.91%)
Jan 29, 2004 10.12 10.33 9.984 10.33 66,528 -0.27(-2.52%)
Jan 28, 2004 10.70 10.76 10.41 10.60 30,783 -0.09(-0.83%)
Jan 27, 2004 10.96 10.96 10.56 10.69 58,124 -0.36(-3.22%)
Jan 26, 2004 11.11 11.26 10.86 11.04 99,641 -0.07(-0.62%)
Jan 23, 2004 11.06 11.15 10.86 11.11 28,353 +0.00(+0.00%)
Jan 22, 2004 11.21 11.21 10.89 11.11 41,517 -0.10(-0.88%)
Jan 21, 2004 10.86 11.21 10.50 11.21 87,085 +0.15(+1.34%)
Jan 20, 2004 11.26 11.85 10.67 11.06 113,311 +0.27(+2.47%)
Jan 16, 2004 11.05 11.34 10.76 10.79 231,990 -0.27(-2.41%)
Jan 15, 2004 10.07 11.45 10.07 11.06 236,952 +1.09(+10.89%)
Jan 14, 2004 9.382 10.12 9.372 9.974 234,218 +0.69(+7.45%)
Jan 13, 2004 9.283 9.283 9.135 9.283 47,289 +0.00(+0.00%)
Jan 12, 2004 9.085 9.283 8.838 9.283 77,465 +0.14(+1.51%)
Jan 09, 2004 9.283 9.303 8.987 9.145 81,819 -0.24(-2.53%)
Jan 08, 2004 9.401 9.480 9.382 9.382 40,707 -0.06(-0.63%)
Jan 07, 2004 9.480 9.530 9.332 9.441 40,707 -0.04(-0.42%)
Jan 06, 2004 8.888 9.648 8.888 9.480 153,006 +0.41(+4.58%)
Jan 05, 2004 9.135 9.135 8.888 9.066 53,972 +0.03(+0.33%)
Jan 02, 2004 8.759 9.036 8.759 9.036 73,212 +0.30(+3.39%)
Dec 31, 2003 8.898 8.898 8.384 8.740 42,934 -0.23(-2.53%)
Dec 30, 2003 8.977 9.075 8.868 8.967 12,252 +0.01(+0.11%)
Dec 29, 2003 8.769 8.996 8.769 8.957 25,922 +0.09(+1.00%)
Dec 26, 2003 8.937 8.937 8.868 8.868 5,569 -0.03(-0.33%)
Dec 24, 2003 8.740 8.996 8.690 8.898 55,086 +0.19(+2.15%)
Dec 23, 2003 8.740 8.917 8.680 8.710 25,720 +0.07(+0.80%)
Dec 22, 2003 8.651 8.651 8.493 8.641 18,834 -0.09(-1.02%)
Dec 19, 2003 8.532 8.740 8.404 8.730 20,252 +0.01(+0.11%)
Dec 18, 2003 8.522 8.720 8.522 8.720 15,290 +0.23(+2.67%)
Dec 17, 2003 8.206 8.424 8.206 8.493 32,099 +0.20(+2.38%)
Dec 16, 2003 8.325 8.384 8.019 8.295 71,085 -0.10(-1.18%)
Dec 15, 2003 9.066 9.066 8.394 8.394 28,252 -0.57(-6.39%)
Dec 12, 2003 8.858 8.967 8.848 8.967 21,264 +0.18(+2.02%)
Dec 11, 2003 8.592 8.957 8.592 8.789 47,086 +0.18(+2.06%)
Dec 10, 2003 8.710 8.858 8.592 8.611 21,264 -0.13(-1.47%)
Dec 09, 2003 8.888 8.977 8.740 8.740 19,037 +0.00(+0.00%)
Dec 08, 2003 8.646 8.868 8.646 8.740 26,024 +0.08(+0.91%)
Dec 05, 2003 8.740 8.769 8.562 8.661 12,961 +0.02(+0.23%)
Dec 04, 2003 8.285 8.651 8.266 8.641 32,201 +0.43(+5.29%)
Dec 03, 2003 9.085 9.085 8.206 8.206 29,062 -0.76(-8.48%)
Dec 02, 2003 9.095 9.372 8.977 8.967 71,085 -0.05(-0.55%)
Dec 01, 2003 8.937 9.095 8.937 9.016 38,378 +0.18(+2.01%)
Nov 28, 2003 8.878 9.085 8.809 8.838 17,417 -0.03(-0.33%)
Nov 26, 2003 8.937 8.937 8.631 8.868 83,844 -0.12(-1.32%)
Nov 25, 2003 9.036 9.095 8.908 8.987 83,237 +0.11(+1.22%)
Nov 24, 2003 8.078 9.115 8.078 8.878 78,579 +0.90(+11.26%)
Nov 21, 2003 7.594 8.118 7.594 7.979 63,389 +0.48(+6.46%)
Nov 20, 2003 7.545 7.653 7.456 7.495 32,910 -0.11(-1.43%)
Nov 19, 2003 7.160 7.555 7.110 7.604 23,087 +0.42(+5.91%)
Nov 18, 2003 7.357 7.357 7.199 7.179 18,733 -0.01(-0.14%)
Nov 17, 2003 7.160 7.288 7.160 7.189 34,125 -0.04(-0.55%)
Nov 14, 2003 7.209 7.337 7.209 7.229 15,087 +0.01(+0.14%)
Nov 13, 2003 7.229 7.407 7.179 7.219 14,682 -0.06(-0.81%)
Nov 12, 2003 7.258 7.258 7.219 7.278 20,252 +0.06(+0.82%)
Nov 11, 2003 7.179 7.239 7.179 7.219 6,075 +0.01(+0.14%)
Nov 10, 2003 7.239 7.308 7.100 7.209 58,326 +0.07(+0.97%)
Nov 07, 2003 7.308 7.347 7.100 7.140 81,009 +0.03(+0.42%)
Nov 06, 2003 7.160 7.110 7.012 7.110 49,618 -0.05(-0.69%)
Nov 05, 2003 6.656 7.140 6.863 7.160 21,062 +0.25(+3.57%)
Nov 04, 2003 6.656 6.913 6.656 6.913 18,935 +0.24(+3.55%)
Nov 03, 2003 6.775 6.863 6.676 6.676 31,593 -0.22(-3.15%)
Oct 31, 2003 6.893 7.012 6.824 6.893 39,289 -0.06(-0.85%)
Oct 30, 2003 7.130 7.130 6.942 6.952 21,062 -0.06(-0.85%)
Oct 29, 2003 7.140 7.288 6.962 7.012 31,897 -0.15(-2.07%)
Oct 28, 2003 6.893 7.061 6.893 7.160 85,667 +0.30(+4.32%)
Oct 27, 2003 6.419 6.863 6.409 6.863 26,125 +0.50(+7.92%)
Oct 24, 2003 6.271 6.449 6.192 6.360 14,075 +0.09(+1.42%)
Oct 23, 2003 6.123 6.320 6.123 6.271 41,416 +0.15(+2.42%)
Oct 22, 2003 6.301 6.301 5.955 6.123 35,846 -0.25(-3.88%)
Oct 21, 2003 6.380 6.439 6.350 6.370 7,189 +0.05(+0.78%)
Oct 20, 2003 6.271 6.340 6.152 6.320 10,429 +0.13(+2.07%)
Oct 17, 2003 6.261 6.310 6.113 6.192 15,290 -0.12(-1.88%)
Oct 16, 2003 6.044 6.261 6.044 6.310 9,518 +0.23(+3.73%)
Oct 15, 2003 6.320 6.320 6.083 6.083 7,493 -0.17(-2.69%)
Oct 14, 2003 6.221 6.320 6.221 6.251 8,202 +0.12(+1.93%)
Oct 13, 2003 5.728 6.133 5.866 6.133 31,998 +0.40(+7.07%)
Oct 10, 2003 5.659 5.728 5.530 5.728 10,126 +0.03(+0.52%)
Oct 09, 2003 5.580 5.886 5.580 5.698 12,860 +0.16(+2.85%)
Oct 08, 2003 5.836 5.836 5.510 5.540 10,227 -0.28(-4.75%)
Oct 07, 2003 5.975 5.975 5.580 5.817 18,328 -0.11(-1.83%)
Oct 06, 2003 5.678 5.925 5.599 5.925 17,923 +0.28(+4.90%)
Oct 03, 2003 5.481 5.649 5.481 5.649 12,353 +0.21(+3.81%)
Oct 02, 2003 5.313 5.461 5.303 5.441 9,619 +0.10(+1.85%)
Oct 01, 2003 5.165 5.343 5.135 5.343 16,910 +0.18(+3.44%)
Sep 30, 2003 5.185 5.185 5.115 5.165 19,239 -0.16(-2.97%)
Sep 29, 2003 4.987 5.323 4.987 5.323 25,517 +0.27(+5.27%)
Sep 26, 2003 5.017 5.165 4.997 5.056 18,834 +0.02(+0.39%)
Sep 25, 2003 5.234 5.234 4.987 5.036 27,138 -0.25(-4.67%)
Sep 24, 2003 5.313 5.412 5.283 5.283 9,316 -0.13(-2.37%)
Sep 23, 2003 5.589 5.639 5.333 5.412 15,493 -0.23(-4.03%)
Sep 22, 2003 5.530 5.728 5.520 5.639 33,517 +0.04(+0.71%)
Sep 19, 2003 5.471 5.609 5.471 5.599 12,961 +0.02(+0.35%)
Sep 18, 2003 5.550 5.649 5.481 5.580 22,378 +0.09(+1.62%)
Sep 17, 2003 5.678 5.678 5.501 5.491 33,821 -0.09(-1.59%)
Sep 16, 2003 5.333 5.580 5.323 5.580 22,277 +0.35(+6.60%)
Sep 15, 2003 5.234 5.313 5.165 5.234 57,111 -0.10(-1.85%)
Sep 12, 2003 5.382 5.461 5.313 5.333 13,164 -0.12(-2.17%)
Sep 11, 2003 5.343 5.451 5.273 5.451 14,075 +0.12(+2.22%)
Sep 10, 2003 5.629 5.639 5.234 5.333 45,162 -0.36(-6.25%)
Sep 09, 2003 5.826 5.826 5.678 5.688 14,176 -0.17(-2.87%)
Sep 08, 2003 5.965 5.994 5.817 5.856 14,379 -0.10(-1.66%)
Sep 05, 2003 5.984 6.103 5.955 5.955 13,265 -0.06(-0.99%)
Sep 04, 2003 5.984 6.064 5.955 6.014 28,758 +0.05(+0.83%)
Sep 03, 2003 5.886 6.152 5.817 5.965 58,427 +0.04(+0.67%)
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.