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

Idexx Laboratories (NQ: IDXX )

540.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 28, 2003 5.897 5.944 5.897 5.919 710,608 +0.01(+0.15%)
Nov 26, 2003 5.933 5.965 5.900 5.910 457,296 -0.02(-0.30%)
Nov 25, 2003 5.995 6.000 5.919 5.928 771,100 -0.01(-0.15%)
Nov 24, 2003 6.088 6.126 5.894 5.936 1,115,200 -0.08(-1.27%)
Nov 21, 2003 5.963 6.048 5.885 6.013 2,116,640 +0.05(+0.84%)
Nov 20, 2003 5.848 5.963 5.824 5.963 774,172 +0.10(+1.73%)
Nov 19, 2003 5.920 5.939 5.859 5.861 1,039,120 -0.02(-0.30%)
Nov 18, 2003 5.940 6.025 5.872 5.879 538,316 -0.09(-1.51%)
Nov 17, 2003 5.994 6.001 5.955 5.969 689,616 +0.00(+0.00%)
Nov 14, 2003 5.975 6.009 5.956 5.969 572,276 -0.01(-0.10%)
Nov 13, 2003 6.008 6.008 5.941 5.975 448,228 -0.02(-0.40%)
Nov 12, 2003 5.938 6.000 5.889 5.999 782,932 +0.09(+1.46%)
Nov 11, 2003 5.999 5.999 5.848 5.912 686,208 -0.09(-1.46%)
Nov 10, 2003 6.096 6.156 5.906 6.000 1,637,052 -0.07(-1.13%)
Nov 07, 2003 6.054 6.140 6.011 6.069 608,784 +0.03(+0.46%)
Nov 06, 2003 6.006 6.047 5.941 6.041 612,848 +0.04(+0.75%)
Nov 05, 2003 5.916 6.009 5.912 5.996 620,852 +0.07(+1.20%)
Nov 04, 2003 5.986 6.006 5.907 5.925 740,268 -0.04(-0.75%)
Nov 03, 2003 5.944 5.984 5.906 5.970 1,295,040 +0.06(+0.97%)
Oct 31, 2003 5.933 5.951 5.829 5.912 623,212 -0.03(-0.48%)
Oct 30, 2003 5.960 6.004 5.941 5.941 613,076 -0.02(-0.31%)
Oct 29, 2003 5.926 6.030 5.869 5.960 697,992 +0.03(+0.46%)
Oct 28, 2003 5.969 5.969 5.850 5.933 858,368 -0.01(-0.19%)
Oct 27, 2003 5.880 5.995 5.879 5.944 1,983,600 +0.05(+0.93%)
Oct 24, 2003 5.775 5.906 5.731 5.889 1,199,600 +0.10(+1.75%)
Oct 23, 2003 5.706 5.787 5.701 5.787 1,577,200 +0.03(+0.56%)
Oct 22, 2003 5.694 5.801 5.694 5.755 1,844,800 -0.00(-0.07%)
Oct 21, 2003 5.812 5.835 5.622 5.759 1,799,880 +0.00(+0.07%)
Oct 20, 2003 5.465 5.825 5.404 5.755 4,431,644 +0.30(+5.48%)
Oct 17, 2003 5.550 5.562 5.428 5.456 385,432 -0.08(-1.49%)
Oct 16, 2003 5.491 5.548 5.490 5.539 381,420 +0.05(+0.87%)
Oct 15, 2003 5.486 5.520 5.481 5.491 397,016 -0.00(-0.07%)
Oct 14, 2003 5.486 5.522 5.438 5.495 552,960 +0.03(+0.62%)
Oct 13, 2003 5.479 5.494 5.412 5.461 558,144 +0.03(+0.58%)
Oct 10, 2003 5.575 5.620 5.407 5.430 798,508 -0.17(-3.08%)
Oct 09, 2003 5.551 5.652 5.544 5.603 408,660 +0.07(+1.24%)
Oct 08, 2003 5.609 5.609 5.494 5.534 383,944 -0.04(-0.74%)
Oct 07, 2003 5.598 5.654 5.562 5.575 914,488 -0.01(-0.25%)
Oct 06, 2003 5.438 5.594 5.401 5.589 1,126,492 +0.17(+3.18%)
Oct 03, 2003 5.379 5.492 5.379 5.416 788,432 +0.03(+0.49%)
Oct 02, 2003 5.380 5.405 5.366 5.390 2,282,072 +0.00(+0.02%)
Oct 01, 2003 5.325 5.475 5.324 5.389 1,569,684 +0.07(+1.32%)
Sep 30, 2003 5.338 5.393 5.301 5.319 1,695,104 -0.03(-0.61%)
Sep 29, 2003 5.360 5.395 5.319 5.351 1,341,760 -0.03(-0.53%)
Sep 26, 2003 5.466 5.511 5.374 5.380 2,080,612 -0.10(-1.76%)
Sep 25, 2003 5.631 5.646 5.452 5.476 878,432 -0.14(-2.58%)
Sep 24, 2003 5.702 5.690 5.598 5.621 492,892 -0.08(-1.42%)
Sep 23, 2003 5.549 5.702 5.541 5.702 520,784 +0.09(+1.63%)
Sep 22, 2003 5.634 5.655 5.534 5.611 671,040 -0.04(-0.77%)
Sep 19, 2003 5.616 5.673 5.556 5.655 1,449,028 +0.01(+0.11%)
Sep 18, 2003 5.595 5.671 5.570 5.649 1,057,540 +0.04(+0.78%)
Sep 17, 2003 5.593 5.625 5.585 5.605 1,051,752 +0.01(+0.20%)
Sep 16, 2003 5.562 5.614 5.551 5.594 1,005,484 +0.01(+0.20%)
Sep 15, 2003 5.506 5.624 5.493 5.583 1,211,600 +0.09(+1.57%)
Sep 12, 2003 5.423 5.522 5.393 5.496 819,600 +0.06(+1.13%)
Sep 11, 2003 5.384 5.438 5.346 5.435 1,200,800 +0.07(+1.38%)
Sep 10, 2003 5.275 5.480 5.275 5.361 1,504,000 +0.07(+1.28%)
Sep 09, 2003 5.301 5.355 5.269 5.294 1,326,800 -0.03(-0.59%)
Sep 08, 2003 5.189 5.327 5.184 5.325 591,600 +0.12(+2.40%)
Sep 05, 2003 5.176 5.223 5.176 5.200 821,600 -0.02(-0.34%)
Sep 04, 2003 5.219 5.251 5.186 5.218 554,000 +0.03(+0.58%)
Sep 03, 2003 5.188 5.231 5.176 5.188 664,400 -0.01(-0.24%)
Sep 02, 2003 5.211 5.256 5.180 5.200 992,800 +0.01(+0.22%)
Aug 29, 2003 5.199 5.219 5.171 5.189 407,200 -0.01(-0.26%)
Aug 28, 2003 5.219 5.234 5.180 5.202 914,800 -0.01(-0.12%)
Aug 27, 2003 5.188 5.281 5.188 5.209 348,800 +0.01(+0.19%)
Aug 26, 2003 5.206 5.214 5.130 5.199 653,200 -0.02(-0.36%)
Aug 25, 2003 5.114 5.250 5.107 5.218 912,800 +0.06(+1.07%)
Aug 22, 2003 5.381 5.381 5.152 5.162 1,090,800 -0.20(-3.73%)
Aug 21, 2003 5.115 5.433 5.114 5.362 2,456,000 +0.25(+4.81%)
Aug 20, 2003 5.139 5.175 5.091 5.116 2,375,200 -0.06(-1.18%)
Aug 19, 2003 4.952 5.195 4.945 5.178 2,150,000 +0.26(+5.23%)
Aug 18, 2003 4.931 4.956 4.864 4.920 1,457,200 +0.00(+0.08%)
Aug 15, 2003 4.931 4.961 4.894 4.916 241,200 -0.01(-0.18%)
Aug 14, 2003 4.969 4.969 4.912 4.925 858,800 -0.03(-0.51%)
Aug 13, 2003 4.881 5.000 4.875 4.950 1,171,200 +0.07(+1.51%)
Aug 12, 2003 4.906 4.906 4.850 4.876 706,400 -0.00(-0.08%)
Aug 11, 2003 4.905 4.905 4.850 4.880 1,149,600 +0.01(+0.31%)
Aug 08, 2003 4.838 4.886 4.817 4.865 1,183,200 +0.04(+0.83%)
Aug 07, 2003 4.889 4.925 4.808 4.825 1,539,600 -0.02(-0.49%)
Aug 06, 2003 4.881 4.894 4.796 4.849 1,255,200 -0.03(-0.54%)
Aug 05, 2003 4.964 4.964 4.804 4.875 1,064,800 -0.06(-1.29%)
Aug 04, 2003 4.986 5.048 4.888 4.939 1,015,600 -0.06(-1.23%)
Aug 01, 2003 5.086 5.110 4.994 5.000 972,400 -0.06(-1.16%)
Jul 31, 2003 5.081 5.130 5.003 5.059 996,000 +0.03(+0.57%)
Jul 30, 2003 5.049 5.095 4.988 5.030 958,800 -0.05(-1.06%)
Jul 29, 2003 5.031 5.119 5.009 5.084 1,101,600 +0.07(+1.30%)
Jul 28, 2003 4.900 5.044 4.900 5.019 910,000 +0.08(+1.65%)
Jul 25, 2003 4.989 5.025 4.904 4.938 1,111,200 -0.01(-0.20%)
Jul 24, 2003 4.876 5.037 4.876 4.947 1,532,400 -0.01(-0.18%)
Jul 23, 2003 4.982 4.992 4.881 4.956 1,194,000 +0.01(+0.15%)
Jul 22, 2003 5.039 5.133 4.894 4.949 4,344,800 -0.09(-1.86%)
Jul 21, 2003 4.539 5.247 4.494 5.043 12,256,000 +0.74(+17.23%)
Jul 18, 2003 4.312 4.329 4.269 4.301 1,196,800 +0.01(+0.17%)
Jul 17, 2003 4.269 4.401 4.268 4.294 884,400 +0.02(+0.35%)
Jul 16, 2003 4.306 4.375 4.275 4.279 635,600 -0.03(-0.67%)
Jul 15, 2003 4.460 4.460 4.199 4.308 2,698,000 -0.14(-3.15%)
Jul 14, 2003 4.535 4.625 4.389 4.447 1,170,800 -0.07(-1.58%)
Jul 11, 2003 4.441 4.534 4.441 4.519 1,021,600 +0.06(+1.35%)
Jul 10, 2003 4.562 4.588 4.441 4.459 1,390,800 -0.13(-2.89%)
Jul 09, 2003 4.612 4.622 4.522 4.591 1,626,800 -0.02(-0.43%)
Jul 08, 2003 4.457 4.611 4.412 4.611 1,081,600 +0.16(+3.54%)
Jul 07, 2003 4.390 4.456 4.344 4.454 956,000 +0.08(+1.80%)
Jul 03, 2003 4.434 4.450 4.360 4.375 506,000 -0.05(-1.10%)
Jul 02, 2003 4.360 4.451 4.325 4.424 1,348,800 +0.06(+1.43%)
Jul 01, 2003 4.175 4.362 4.175 4.361 2,311,600 +0.20(+4.68%)
Jun 30, 2003 4.263 4.286 4.139 4.166 4,212,800 -0.10(-2.43%)
Jun 27, 2003 4.325 4.412 4.253 4.270 1,092,400 -0.09(-1.98%)
Jun 26, 2003 4.330 4.385 4.272 4.356 835,200 +0.06(+1.43%)
Jun 25, 2003 4.287 4.391 4.244 4.295 1,554,400 +0.00(+0.09%)
Jun 24, 2003 4.312 4.410 4.290 4.291 1,216,000 -0.05(-1.18%)
Jun 23, 2003 4.375 4.429 4.304 4.342 1,234,400 -0.04(-1.00%)
Jun 20, 2003 4.364 4.475 4.351 4.386 992,400 +0.02(+0.43%)
Jun 19, 2003 4.388 4.468 4.298 4.367 1,797,600 -0.07(-1.55%)
Jun 18, 2003 4.625 4.625 4.369 4.436 1,386,000 -0.16(-3.56%)
Jun 17, 2003 4.629 4.638 4.541 4.600 674,400 -0.03(-0.54%)
Jun 16, 2003 4.501 4.630 4.500 4.625 1,217,200 +0.12(+2.78%)
Jun 13, 2003 4.525 4.561 4.473 4.500 654,400 -0.00(-0.08%)
Jun 12, 2003 4.551 4.562 4.486 4.504 707,200 -0.02(-0.50%)
Jun 11, 2003 4.473 4.531 4.438 4.526 872,800 +0.04(+0.84%)
Jun 10, 2003 4.402 4.500 4.394 4.489 831,200 +0.08(+1.73%)
Jun 09, 2003 4.550 4.550 4.367 4.412 1,022,400 -0.11(-2.32%)
Jun 06, 2003 4.622 4.666 4.516 4.518 996,400 -0.07(-1.45%)
Jun 05, 2003 4.463 4.611 4.444 4.584 1,240,400 +0.11(+2.52%)
Jun 04, 2003 4.434 4.504 4.411 4.471 1,097,200 +0.00(+0.06%)
Jun 03, 2003 4.468 4.514 4.425 4.469 783,600 +0.03(+0.68%)
Jun 02, 2003 4.486 4.521 4.400 4.439 665,600 -0.02(-0.36%)
May 30, 2003 4.487 4.513 4.434 4.455 1,015,200 -0.02(-0.36%)
May 29, 2003 4.489 4.500 4.419 4.471 904,800 +0.00(+0.00%)
May 28, 2003 4.351 4.500 4.334 4.471 1,462,000 +0.19(+4.47%)
May 27, 2003 3.995 4.340 3.984 4.280 4,750,800 -0.07(-1.61%)
May 23, 2003 4.375 4.396 4.350 4.350 1,162,400 -0.01(-0.29%)
May 22, 2003 4.366 4.384 4.343 4.362 1,084,400 -0.01(-0.23%)
May 21, 2003 4.375 4.385 4.345 4.372 659,600 -0.00(-0.06%)
May 20, 2003 4.424 4.424 4.351 4.375 782,800 +0.00(+0.03%)
May 19, 2003 4.444 4.511 4.374 4.374 993,200 -0.09(-2.13%)
May 16, 2003 4.539 4.574 4.469 4.469 665,200 -0.08(-1.70%)
May 15, 2003 4.539 4.625 4.499 4.546 764,000 +0.00(+0.06%)
May 14, 2003 4.511 4.571 4.478 4.544 969,200 +0.06(+1.37%)
May 13, 2003 4.375 4.544 4.374 4.482 1,088,800 +0.04(+1.01%)
May 12, 2003 4.525 4.549 4.304 4.438 3,609,200 -0.10(-2.26%)
May 09, 2003 4.444 4.581 4.442 4.540 2,118,000 -0.07(-1.57%)
May 08, 2003 4.599 4.747 4.562 4.612 936,400 +0.01(+0.27%)
May 07, 2003 4.776 4.776 4.555 4.600 2,149,600 -0.25(-5.18%)
May 06, 2003 4.817 4.854 4.784 4.851 789,600 +0.07(+1.44%)
May 05, 2003 4.838 4.857 4.774 4.782 703,200 -0.00(-0.03%)
May 02, 2003 4.713 4.831 4.690 4.784 1,578,800 +0.10(+2.08%)
May 01, 2003 4.875 4.888 4.680 4.686 2,394,000 -0.19(-3.87%)
Apr 30, 2003 4.692 4.879 4.683 4.875 2,964,400 +0.20(+4.19%)
Apr 29, 2003 4.500 4.680 4.500 4.679 1,243,600 +0.16(+3.45%)
Apr 28, 2003 4.513 4.540 4.464 4.522 1,152,800 -0.00(-0.03%)
Apr 25, 2003 4.543 4.543 4.479 4.524 581,200 -0.02(-0.39%)
Apr 24, 2003 4.500 4.541 4.421 4.541 1,190,800 +0.02(+0.55%)
Apr 23, 2003 4.554 4.575 4.389 4.516 1,143,600 -0.02(-0.41%)
Apr 22, 2003 4.376 4.655 4.339 4.535 2,251,600 +0.13(+2.92%)
Apr 21, 2003 4.125 4.420 4.014 4.406 5,258,000 +0.12(+2.86%)
Apr 17, 2003 4.181 4.317 4.091 4.284 2,556,400 +0.14(+3.35%)
Apr 16, 2003 4.209 4.213 4.088 4.145 1,508,000 -0.03(-0.72%)
Apr 15, 2003 4.164 4.200 4.082 4.175 2,253,200 -0.00(-0.12%)
Apr 14, 2003 4.156 4.274 4.000 4.180 1,668,800 +0.01(+0.24%)
Apr 11, 2003 4.223 4.269 4.157 4.170 793,200 -0.05(-1.24%)
Apr 10, 2003 4.294 4.294 4.207 4.223 805,200 -0.07(-1.66%)
Apr 09, 2003 4.340 4.438 4.291 4.294 1,278,000 -0.02(-0.58%)
Apr 08, 2003 4.304 4.362 4.289 4.319 1,262,800 +0.02(+0.41%)
Apr 07, 2003 4.275 4.419 4.263 4.301 1,746,800 +0.09(+2.08%)
Apr 04, 2003 4.204 4.285 4.188 4.214 693,200 +0.02(+0.51%)
Apr 03, 2003 4.176 4.234 4.156 4.192 1,607,200 +0.01(+0.36%)
Apr 02, 2003 4.331 4.369 4.016 4.178 2,330,400 -0.14(-3.27%)
Apr 01, 2003 4.401 4.463 4.281 4.319 1,708,400 -0.05(-1.20%)
Mar 31, 2003 4.400 4.401 4.294 4.371 2,019,412 -0.10(-2.24%)
Mar 28, 2003 4.499 4.529 4.455 4.471 943,900 -0.03(-0.64%)
Mar 27, 2003 4.481 4.572 4.449 4.500 445,152 +0.03(+0.61%)
Mar 26, 2003 4.574 4.625 4.445 4.473 563,700 -0.09(-1.89%)
Mar 25, 2003 4.469 4.566 4.441 4.559 1,016,852 +0.08(+1.73%)
Mar 24, 2003 4.450 4.494 4.397 4.481 485,340 +0.02(+0.45%)
Mar 21, 2003 4.491 4.506 4.425 4.461 1,263,752 +0.00(+0.11%)
Mar 20, 2003 4.531 4.553 4.444 4.456 761,148 -0.13(-2.78%)
Mar 19, 2003 4.518 4.590 4.469 4.584 804,004 +0.08(+1.78%)
Mar 18, 2003 4.532 4.543 4.463 4.504 721,064 -0.03(-0.61%)
Mar 17, 2003 4.470 4.571 4.433 4.531 1,221,424 +0.05(+1.20%)
Mar 14, 2003 4.506 4.506 4.470 4.478 730,076 -0.02(-0.50%)
Mar 13, 2003 4.429 4.500 4.429 4.500 879,200 +0.07(+1.47%)
Mar 12, 2003 4.481 4.494 4.396 4.435 1,059,688 -0.05(-1.03%)
Mar 11, 2003 4.500 4.500 4.464 4.481 960,000 -0.02(-0.55%)
Mar 10, 2003 4.469 4.518 4.469 4.506 797,200 +0.00(+0.11%)
Mar 07, 2003 4.474 4.501 4.436 4.501 1,246,400 +0.01(+0.14%)
Mar 06, 2003 4.551 4.551 4.471 4.495 1,538,000 -0.04(-0.91%)
Mar 05, 2003 4.617 4.625 4.513 4.536 1,075,600 -0.06(-1.33%)
Mar 04, 2003 4.562 4.671 4.555 4.598 680,000 -0.00(-0.05%)
Mar 03, 2003 4.626 4.650 4.566 4.600 661,200 +0.04(+0.93%)
Feb 28, 2003 4.570 4.612 4.545 4.558 527,200 +0.01(+0.33%)
Feb 27, 2003 4.558 4.615 4.515 4.543 895,200 +0.00(+0.03%)
Feb 26, 2003 4.464 4.581 4.439 4.541 750,000 +0.04(+0.97%)
Feb 25, 2003 4.500 4.525 4.375 4.497 859,600 +0.00(+0.00%)
Feb 24, 2003 4.584 4.629 4.476 4.497 1,111,200 -0.11(-2.44%)
Feb 21, 2003 4.562 4.647 4.543 4.610 1,250,400 +0.05(+1.04%)
Feb 20, 2003 4.678 4.701 4.526 4.563 1,710,400 -0.15(-3.18%)
Feb 19, 2003 4.584 4.742 4.584 4.713 1,112,000 +0.09(+1.92%)
Feb 18, 2003 4.487 4.631 4.463 4.624 1,386,400 +0.12(+2.72%)
Feb 14, 2003 4.438 4.519 4.419 4.501 1,027,200 +0.05(+1.15%)
Feb 13, 2003 4.396 4.464 4.362 4.450 1,498,000 +0.04(+0.99%)
Feb 12, 2003 4.445 4.541 4.390 4.406 1,302,800 -0.05(-1.12%)
Feb 11, 2003 4.394 4.481 4.394 4.456 1,023,200 +0.04(+1.02%)
Feb 10, 2003 4.332 4.435 4.284 4.411 981,200 +0.07(+1.52%)
Feb 07, 2003 4.279 4.406 4.279 4.345 1,139,600 +0.06(+1.43%)
Feb 06, 2003 4.223 4.306 4.213 4.284 789,200 +0.06(+1.39%)
Feb 05, 2003 4.232 4.287 4.210 4.225 1,244,400 -0.02(-0.56%)
Feb 04, 2003 4.354 4.372 4.144 4.249 1,030,800 -0.11(-2.44%)
Feb 03, 2003 4.321 4.415 4.219 4.355 1,406,000 +0.03(+0.64%)
Jan 31, 2003 4.152 4.355 4.152 4.327 1,044,400 +0.17(+4.21%)
Jan 30, 2003 4.304 4.281 4.150 4.152 1,366,208 -0.15(-3.46%)
Jan 29, 2003 4.236 4.320 4.173 4.301 707,200 +0.09(+2.11%)
Jan 28, 2003 4.075 4.264 4.075 4.213 1,375,600 +0.14(+3.37%)
Jan 27, 2003 4.112 4.128 4.006 4.075 1,363,200 -0.05(-1.12%)
Jan 24, 2003 4.245 4.245 4.021 4.121 784,400 -0.12(-2.83%)
Jan 23, 2003 4.275 4.285 4.206 4.241 510,400 -0.01(-0.32%)
Jan 22, 2003 4.209 4.275 4.173 4.255 478,400 +0.04(+0.92%)
Jan 21, 2003 4.301 4.355 4.188 4.216 435,200 -0.07(-1.55%)
Jan 17, 2003 4.210 4.304 4.210 4.282 454,800 +0.07(+1.63%)
Jan 16, 2003 4.135 4.268 4.135 4.214 387,200 +0.07(+1.72%)
Jan 15, 2003 4.263 4.325 4.109 4.143 1,208,400 -0.12(-2.82%)
Jan 14, 2003 4.095 4.276 4.095 4.263 1,058,400 +0.15(+3.55%)
Jan 13, 2003 4.119 4.188 4.050 4.116 477,600 -0.02(-0.48%)
Jan 10, 2003 4.151 4.185 4.043 4.136 656,400 -0.01(-0.18%)
Jan 09, 2003 3.920 4.220 3.914 4.144 1,062,800 +0.12(+3.08%)
Jan 08, 2003 3.984 4.062 3.975 4.020 722,000 +0.01(+0.31%)
Jan 07, 2003 4.062 4.112 3.955 4.008 1,539,200 -0.09(-2.19%)
Jan 06, 2003 4.101 4.175 4.070 4.098 501,600 -0.02(-0.61%)
Jan 03, 2003 4.180 4.192 4.116 4.122 754,000 -0.06(-1.40%)
Jan 02, 2003 4.143 4.210 4.095 4.181 1,380,000 +0.07(+1.82%)
Dec 31, 2002 4.100 4.185 4.020 4.106 1,360,400 +0.01(+0.31%)
Dec 30, 2002 4.050 4.109 4.050 4.094 664,000 +0.00(+0.09%)
Dec 27, 2002 4.125 4.125 4.056 4.090 606,800 -0.05(-1.12%)
Dec 26, 2002 4.112 4.185 4.080 4.136 834,000 +0.01(+0.30%)
Dec 24, 2002 4.105 4.154 4.094 4.124 214,800 -0.03(-0.66%)
Dec 23, 2002 4.000 4.162 4.000 4.151 864,400 +0.01(+0.24%)
Dec 20, 2002 4.000 4.151 4.000 4.141 2,581,600 +0.17(+4.35%)
Dec 19, 2002 3.970 4.060 3.949 3.969 1,261,200 -0.00(-0.03%)
Dec 18, 2002 4.025 4.081 3.969 3.970 840,000 -0.05(-1.21%)
Dec 17, 2002 4.032 4.094 4.011 4.019 707,600 -0.06(-1.35%)
Dec 16, 2002 4.076 4.152 4.035 4.074 956,800 -0.02(-0.49%)
Dec 13, 2002 4.095 4.106 3.994 4.094 882,000 -0.02(-0.43%)
Dec 12, 2002 4.095 4.136 4.053 4.111 954,000 -0.00(-0.03%)
Dec 11, 2002 4.000 4.162 3.979 4.112 1,846,800 +0.09(+2.33%)
Dec 10, 2002 3.908 4.037 3.906 4.019 1,258,000 +0.11(+2.85%)
Dec 09, 2002 4.036 4.036 3.906 3.908 736,400 -0.12(-2.89%)
Dec 06, 2002 3.981 4.025 3.913 4.024 831,600 +0.06(+1.42%)
Dec 05, 2002 4.039 4.049 3.875 3.967 466,800 -0.06(-1.58%)
Dec 04, 2002 3.978 4.112 3.866 4.031 1,380,800 +0.04(+1.03%)
Dec 03, 2002 4.000 4.045 3.958 3.990 1,470,000 +0.00(+0.06%)
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.