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

Englobal Corp (NQ: ENG )

1.687 +0.007 (+0.44%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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 (%)
Mar 31, 2004 2.140 2.230 2.130 2.160 199,000 +0.05(+2.37%)
Mar 30, 2004 1.970 2.180 1.960 2.110 126,100 +0.11(+5.50%)
Mar 29, 2004 1.980 2.030 1.980 2.000 10,300 -0.02(-0.99%)
Mar 26, 2004 2.050 2.050 1.960 2.020 30,400 -0.03(-1.46%)
Mar 25, 2004 2.060 2.070 2.040 2.050 15,200 +0.00(+0.00%)
Mar 24, 2004 2.090 2.100 2.040 2.050 17,800 -0.04(-1.91%)
Mar 23, 2004 2.150 2.150 2.080 2.090 26,700 +0.04(+1.95%)
Mar 22, 2004 2.060 2.080 2.050 2.050 16,000 -0.04(-1.91%)
Mar 19, 2004 2.040 2.090 2.030 2.090 26,600 +0.06(+2.96%)
Mar 18, 2004 2.020 2.040 2.000 2.030 13,600 +0.01(+0.50%)
Mar 17, 2004 2.040 2.040 2.000 2.020 15,300 -0.02(-0.98%)
Mar 16, 2004 2.050 2.050 2.000 2.040 12,800 +0.02(+0.99%)
Mar 15, 2004 2.040 2.040 2.020 2.020 4,400 -0.02(-0.98%)
Mar 12, 2004 2.020 2.050 2.010 2.040 9,800 +0.04(+2.00%)
Mar 11, 2004 2.000 2.010 1.970 2.000 9,600 -0.01(-0.50%)
Mar 10, 2004 2.000 2.020 1.990 2.010 15,200 +0.00(+0.00%)
Mar 09, 2004 2.050 2.050 2.000 2.010 13,900 -0.01(-0.50%)
Mar 08, 2004 2.000 2.050 1.990 2.020 31,300 +0.02(+1.00%)
Mar 05, 2004 2.000 2.030 2.000 2.000 23,200 -0.01(-0.50%)
Mar 04, 2004 2.010 2.040 2.010 2.010 32,200 +0.00(+0.00%)
Mar 03, 2004 2.020 2.040 1.990 2.010 16,500 +0.01(+0.50%)
Mar 02, 2004 2.030 2.030 1.970 2.000 30,000 +0.02(+1.01%)
Mar 01, 2004 2.050 2.050 1.980 1.980 21,800 -0.07(-3.41%)
Feb 27, 2004 1.990 2.050 1.990 2.050 35,900 +0.05(+2.50%)
Feb 26, 2004 2.020 2.050 1.990 2.000 60,600 -0.04(-1.96%)
Feb 25, 2004 2.050 2.100 2.010 2.040 18,000 -0.01(-0.49%)
Feb 24, 2004 2.130 2.130 2.030 2.050 26,400 -0.05(-2.38%)
Feb 23, 2004 2.100 2.140 2.100 2.100 8,600 -0.03(-1.41%)
Feb 20, 2004 2.120 2.130 2.100 2.130 5,800 +0.03(+1.43%)
Feb 19, 2004 2.150 2.150 2.100 2.100 18,700 -0.05(-2.33%)
Feb 18, 2004 2.130 2.200 2.100 2.150 48,700 +0.04(+1.90%)
Feb 17, 2004 2.100 2.180 2.100 2.110 12,200 -0.01(-0.47%)
Feb 13, 2004 2.100 2.150 2.070 2.120 25,100 +0.00(+0.00%)
Feb 12, 2004 2.150 2.190 2.120 2.120 14,700 -0.01(-0.47%)
Feb 11, 2004 2.130 2.130 2.110 2.130 16,500 +0.01(+0.47%)
Feb 10, 2004 2.090 2.200 2.090 2.120 79,800 +0.01(+0.47%)
Feb 09, 2004 2.150 2.180 2.100 2.110 9,900 -0.04(-1.86%)
Feb 06, 2004 2.100 2.170 2.100 2.150 17,900 +0.03(+1.42%)
Feb 05, 2004 2.110 2.160 2.100 2.120 19,800 -0.04(-1.85%)
Feb 04, 2004 2.250 2.250 2.150 2.160 22,600 -0.08(-3.57%)
Feb 03, 2004 2.160 2.250 2.160 2.240 9,300 +0.02(+0.90%)
Feb 02, 2004 2.300 2.310 2.160 2.220 63,200 -0.02(-0.89%)
Jan 30, 2004 2.180 2.270 2.160 2.240 23,200 +0.06(+2.75%)
Jan 29, 2004 2.250 2.250 2.160 2.180 18,800 -0.02(-0.91%)
Jan 28, 2004 2.240 2.250 2.180 2.200 45,100 -0.04(-1.79%)
Jan 27, 2004 2.270 2.270 2.240 2.240 19,900 +0.02(+0.90%)
Jan 26, 2004 2.280 2.290 2.200 2.220 36,900 +0.04(+1.83%)
Jan 23, 2004 2.180 2.200 2.150 2.180 19,000 +0.03(+1.40%)
Jan 22, 2004 2.230 2.250 2.150 2.150 9,700 -0.03(-1.38%)
Jan 21, 2004 2.250 2.270 2.180 2.180 27,800 -0.07(-3.11%)
Jan 20, 2004 2.250 2.290 2.230 2.250 24,800 +0.02(+0.90%)
Jan 16, 2004 2.220 2.250 2.200 2.230 16,100 -0.02(-0.89%)
Jan 15, 2004 2.300 2.310 2.240 2.250 7,000 -0.06(-2.60%)
Jan 14, 2004 2.310 2.310 2.190 2.310 30,800 +0.00(+0.00%)
Jan 13, 2004 2.300 2.320 2.290 2.310 10,400 +0.03(+1.32%)
Jan 12, 2004 2.320 2.320 2.280 2.280 22,600 -0.03(-1.30%)
Jan 09, 2004 2.280 2.310 2.260 2.310 7,000 +0.03(+1.32%)
Jan 08, 2004 2.280 2.310 2.280 2.280 18,300 +0.08(+3.64%)
Jan 07, 2004 2.000 2.240 1.990 2.200 62,200 +0.20(+10.00%)
Jan 06, 2004 1.980 2.000 1.980 2.000 28,600 +0.03(+1.52%)
Jan 05, 2004 1.970 2.000 1.970 1.970 32,800 -0.03(-1.50%)
Jan 02, 2004 1.970 2.000 1.960 2.000 13,700 +0.03(+1.52%)
Dec 31, 2003 2.000 2.020 1.970 1.970 16,000 -0.03(-1.50%)
Dec 30, 2003 1.960 2.000 1.950 2.000 29,100 +0.04(+2.04%)
Dec 29, 2003 2.010 2.010 1.870 1.960 74,500 -0.04(-2.00%)
Dec 26, 2003 2.050 2.050 1.980 2.000 33,300 -0.02(-0.99%)
Dec 24, 2003 2.050 2.050 2.010 2.020 1,400 +0.00(+0.00%)
Dec 23, 2003 2.050 2.050 2.000 2.020 20,200 -0.01(-0.49%)
Dec 22, 2003 2.100 2.100 2.100 2.030 16,800 -0.08(-3.79%)
Dec 19, 2003 2.190 2.190 2.010 2.110 44,000 -0.04(-1.86%)
Dec 18, 2003 2.110 2.150 2.080 2.150 17,000 +0.04(+1.90%)
Dec 17, 2003 2.160 2.160 2.110 2.110 9,400 -0.07(-3.21%)
Dec 16, 2003 2.290 2.290 2.120 2.180 16,600 -0.07(-3.11%)
Dec 15, 2003 2.240 2.280 2.240 2.250 15,200 +0.05(+2.27%)
Dec 12, 2003 2.190 2.200 2.150 2.200 21,900 +0.14(+6.80%)
Dec 11, 2003 2.040 2.150 2.040 2.060 15,400 +0.06(+3.00%)
Dec 10, 2003 2.040 2.050 2.000 2.000 29,800 -0.03(-1.48%)
Dec 09, 2003 2.040 2.040 2.040 2.030 25,200 -0.03(-1.46%)
Dec 08, 2003 2.140 2.140 2.010 2.060 56,100 -0.14(-6.36%)
Dec 05, 2003 2.150 2.200 2.150 2.200 2,800 +0.01(+0.46%)
Dec 04, 2003 2.150 2.250 2.110 2.190 8,100 +0.04(+1.86%)
Dec 03, 2003 2.220 2.260 2.150 2.150 10,700 -0.04(-1.83%)
Dec 02, 2003 2.210 2.220 2.030 2.190 40,500 -0.06(-2.67%)
Dec 01, 2003 2.300 2.300 2.270 2.250 7,800 -0.05(-2.17%)
Nov 28, 2003 2.100 2.300 2.100 2.300 11,900 +0.20(+9.52%)
Nov 26, 2003 2.090 2.100 2.070 2.100 16,700 +0.05(+2.44%)
Nov 25, 2003 2.000 2.050 2.000 2.050 60,500 -0.02(-0.97%)
Nov 24, 2003 2.190 2.220 2.060 2.070 37,600 -0.13(-5.91%)
Nov 21, 2003 2.350 2.350 2.070 2.200 70,600 -0.20(-8.33%)
Nov 20, 2003 2.450 2.450 2.440 2.400 12,300 -0.03(-1.23%)
Nov 19, 2003 2.500 2.500 2.400 2.430 18,200 -0.09(-3.57%)
Nov 18, 2003 2.520 2.520 2.520 2.520 3,900 +0.00(+0.00%)
Nov 17, 2003 2.500 2.520 2.490 2.520 13,500 +0.01(+0.40%)
Nov 14, 2003 2.510 2.530 2.500 2.510 8,100 +0.01(+0.40%)
Nov 13, 2003 2.700 2.700 2.500 2.500 45,500 -0.19(-7.06%)
Nov 12, 2003 2.650 2.650 2.650 2.690 20,200 +0.07(+2.67%)
Nov 11, 2003 2.700 2.710 2.620 2.620 11,200 -0.08(-2.96%)
Nov 10, 2003 2.690 2.700 2.610 2.700 60,000 +0.07(+2.66%)
Nov 07, 2003 2.640 2.690 2.590 2.630 24,400 +0.05(+1.94%)
Nov 06, 2003 2.710 2.710 2.580 2.580 18,800 -0.13(-4.80%)
Nov 05, 2003 2.550 2.710 2.590 2.710 34,700 +0.16(+6.27%)
Nov 04, 2003 2.550 2.550 2.550 2.550 15,900 -0.10(-3.77%)
Nov 03, 2003 2.570 2.640 2.570 2.650 30,350 +0.06(+2.32%)
Oct 31, 2003 2.590 2.590 2.590 2.590 4,000 +0.09(+3.60%)
Oct 30, 2003 2.640 2.640 2.580 2.500 27,300 -0.14(-5.30%)
Oct 29, 2003 2.630 2.700 2.570 2.640 15,200 +0.01(+0.38%)
Oct 28, 2003 2.630 2.630 2.620 2.630 2,700 -0.01(-0.38%)
Oct 27, 2003 2.690 2.690 2.570 2.640 20,000 -0.06(-2.22%)
Oct 24, 2003 2.750 2.750 2.600 2.700 11,500 -0.10(-3.57%)
Oct 23, 2003 2.710 2.800 2.580 2.800 35,300 +0.01(+0.36%)
Oct 22, 2003 2.800 2.860 2.750 2.790 6,800 -0.05(-1.76%)
Oct 21, 2003 2.800 2.850 2.760 2.840 17,600 -0.01(-0.35%)
Oct 20, 2003 2.750 2.860 2.750 2.850 6,200 +0.06(+2.15%)
Oct 17, 2003 2.850 2.850 2.790 2.790 13,700 -0.01(-0.36%)
Oct 16, 2003 2.740 2.790 2.740 2.800 13,700 +0.02(+0.72%)
Oct 15, 2003 2.750 2.780 2.750 2.780 3,800 -0.05(-1.77%)
Oct 14, 2003 2.870 2.870 2.810 2.830 10,700 +0.02(+0.71%)
Oct 13, 2003 2.800 2.870 2.800 2.810 23,200 +0.08(+2.93%)
Oct 10, 2003 2.810 2.820 2.730 2.730 7,400 -0.07(-2.50%)
Oct 09, 2003 2.880 2.880 2.760 2.800 17,800 -0.08(-2.78%)
Oct 08, 2003 2.650 2.880 2.650 2.880 52,900 +0.18(+6.67%)
Oct 07, 2003 2.710 2.720 2.650 2.700 13,800 -0.06(-2.17%)
Oct 06, 2003 2.760 2.760 2.740 2.760 6,500 +0.01(+0.36%)
Oct 03, 2003 2.880 2.880 2.750 2.750 16,900 -0.06(-2.14%)
Oct 02, 2003 2.800 2.810 2.790 2.810 15,100 +0.06(+2.18%)
Oct 01, 2003 2.850 2.890 2.720 2.750 22,300 -0.14(-4.84%)
Sep 30, 2003 2.880 2.910 2.820 2.890 5,700 +0.04(+1.40%)
Sep 29, 2003 2.910 3.000 2.830 2.850 29,000 -0.09(-3.06%)
Sep 26, 2003 2.960 3.020 2.940 2.940 10,300 -0.11(-3.61%)
Sep 25, 2003 3.010 3.050 2.980 3.050 8,700 +0.00(+0.00%)
Sep 24, 2003 3.000 3.050 2.990 3.050 11,000 +0.00(+0.00%)
Sep 23, 2003 3.050 3.050 3.050 3.050 5,300 +0.05(+1.67%)
Sep 22, 2003 3.010 3.010 3.000 3.000 27,800 -0.13(-4.15%)
Sep 19, 2003 3.060 3.150 3.060 3.130 14,000 +0.03(+0.97%)
Sep 18, 2003 3.200 3.200 3.200 3.100 4,500 -0.10(-3.13%)
Sep 17, 2003 3.110 3.200 3.110 3.200 7,800 +0.12(+3.90%)
Sep 16, 2003 3.090 3.140 3.050 3.080 15,500 -0.04(-1.28%)
Sep 15, 2003 3.020 3.120 3.010 3.120 58,800 +0.15(+5.05%)
Sep 12, 2003 2.800 2.970 2.780 2.970 8,500 +0.17(+6.07%)
Sep 11, 2003 2.800 2.800 2.750 2.800 10,900 +0.01(+0.36%)
Sep 10, 2003 2.810 2.830 2.710 2.790 41,800 -0.09(-3.12%)
Sep 09, 2003 2.850 2.940 2.830 2.880 38,300 -0.12(-4.00%)
Sep 08, 2003 3.000 3.100 2.920 3.000 11,400 -0.10(-3.23%)
Sep 05, 2003 3.110 3.110 2.970 3.100 25,600 -0.02(-0.64%)
Sep 04, 2003 3.100 3.150 3.100 3.120 4,000 -0.02(-0.64%)
Sep 03, 2003 3.100 3.140 3.030 3.140 11,000 +0.04(+1.29%)
Sep 02, 2003 3.200 3.200 3.030 3.100 18,100 -0.15(-4.62%)
Aug 29, 2003 3.240 3.290 3.190 3.250 22,000 +0.00(+0.00%)
Aug 28, 2003 3.200 3.250 3.190 3.250 25,700 +0.00(+0.00%)
Aug 27, 2003 3.090 3.250 3.080 3.250 33,100 +0.17(+5.52%)
Aug 26, 2003 2.980 3.090 2.960 3.080 41,800 +0.15(+5.12%)
Aug 25, 2003 2.980 2.980 2.910 2.930 22,500 +0.02(+0.69%)
Aug 22, 2003 2.810 2.990 2.650 2.910 59,500 +0.00(+0.00%)
Aug 21, 2003 3.000 3.010 2.750 2.910 76,200 -0.13(-4.28%)
Aug 20, 2003 3.050 3.050 2.890 3.040 51,000 -0.11(-3.49%)
Aug 19, 2003 3.300 3.300 2.900 3.150 49,700 -0.05(-1.56%)
Aug 18, 2003 3.680 3.700 2.950 3.200 139,700 -0.44(-12.09%)
Aug 15, 2003 3.640 3.640 3.640 3.640 31,400 +0.00(+0.00%)
Aug 14, 2003 3.500 3.650 3.500 3.640 28,400 +0.11(+3.12%)
Aug 13, 2003 3.580 3.580 3.520 3.530 2,500 -0.03(-0.84%)
Aug 12, 2003 3.540 3.570 3.500 3.560 8,000 +0.12(+3.49%)
Aug 11, 2003 3.540 3.640 3.430 3.440 20,200 -0.11(-3.10%)
Aug 08, 2003 3.380 3.550 3.380 3.550 21,200 +0.17(+5.03%)
Aug 07, 2003 3.310 3.450 3.150 3.380 44,800 +0.07(+2.11%)
Aug 06, 2003 3.690 3.690 3.300 3.310 40,400 -0.32(-8.82%)
Aug 05, 2003 3.740 3.800 3.570 3.630 59,400 -0.11(-2.94%)
Aug 04, 2003 3.720 3.750 3.650 3.740 23,800 +0.12(+3.31%)
Aug 01, 2003 3.600 3.650 3.550 3.620 31,500 +0.05(+1.40%)
Jul 31, 2003 3.450 3.600 3.440 3.570 29,800 +0.14(+4.08%)
Jul 30, 2003 3.290 3.450 3.290 3.430 18,200 +0.13(+3.94%)
Jul 29, 2003 3.390 3.390 3.220 3.300 23,300 +0.00(+0.00%)
Jul 28, 2003 3.400 3.500 3.250 3.300 43,100 -0.05(-1.49%)
Jul 25, 2003 3.310 3.410 3.310 3.350 29,800 +0.05(+1.52%)
Jul 24, 2003 3.340 3.360 3.250 3.300 11,700 -0.01(-0.30%)
Jul 23, 2003 3.250 3.340 3.250 3.310 51,500 +0.07(+2.16%)
Jul 22, 2003 3.250 3.260 3.200 3.240 16,400 +0.04(+1.25%)
Jul 21, 2003 3.240 3.250 3.150 3.200 19,200 +0.06(+1.91%)
Jul 18, 2003 2.900 3.150 2.890 3.140 47,800 +0.24(+8.28%)
Jul 17, 2003 3.050 3.050 2.800 2.900 35,700 -0.12(-3.97%)
Jul 16, 2003 3.000 3.050 2.900 3.020 32,400 -0.07(-2.27%)
Jul 15, 2003 3.280 3.280 2.900 3.090 101,600 -0.15(-4.63%)
Jul 14, 2003 3.200 3.400 3.050 3.240 133,300 +0.24(+8.00%)
Jul 11, 2003 2.500 3.050 2.500 3.000 454,000 +0.56(+22.95%)
Jul 10, 2003 2.400 2.440 2.390 2.440 30,000 +0.14(+6.09%)
Jul 09, 2003 2.260 2.300 2.260 2.300 12,400 +0.05(+2.22%)
Jul 08, 2003 2.250 2.300 2.250 2.250 1,700 -0.01(-0.44%)
Jul 07, 2003 2.240 2.330 2.240 2.260 24,600 +0.02(+0.89%)
Jul 03, 2003 2.300 2.300 2.240 2.240 5,000 -0.11(-4.68%)
Jul 02, 2003 2.310 2.350 2.310 2.350 22,500 +0.03(+1.29%)
Jul 01, 2003 2.250 2.360 2.250 2.320 39,800 +0.07(+3.11%)
Jun 30, 2003 2.200 2.320 2.200 2.250 84,600 +0.06(+2.74%)
Jun 27, 2003 2.150 2.220 2.150 2.190 6,300 -0.01(-0.45%)
Jun 26, 2003 2.210 2.220 2.160 2.200 6,200 -0.01(-0.45%)
Jun 25, 2003 2.250 2.250 2.110 2.210 19,200 -0.04(-1.78%)
Jun 24, 2003 2.250 2.280 2.250 2.250 12,100 +0.01(+0.45%)
Jun 23, 2003 2.250 2.310 2.220 2.240 13,600 +0.01(+0.45%)
Jun 20, 2003 2.330 2.330 2.200 2.230 16,600 -0.02(-0.89%)
Jun 19, 2003 2.350 2.350 2.250 2.250 5,300 -0.10(-4.26%)
Jun 18, 2003 2.400 2.400 2.350 2.350 9,700 -0.04(-1.67%)
Jun 17, 2003 2.400 2.450 2.350 2.390 48,100 +0.14(+6.22%)
Jun 16, 2003 2.180 2.330 2.180 2.250 23,800 +0.11(+5.14%)
Jun 13, 2003 2.160 2.160 2.110 2.140 34,000 -0.12(-5.31%)
Jun 12, 2003 2.250 2.340 2.250 2.260 4,600 +0.01(+0.44%)
Jun 11, 2003 2.290 2.300 2.240 2.250 12,600 -0.04(-1.75%)
Jun 10, 2003 2.330 2.340 2.250 2.290 10,600 +0.00(+0.00%)
Jun 09, 2003 2.320 2.330 2.270 2.290 28,500 -0.03(-1.29%)
Jun 06, 2003 2.300 2.330 2.270 2.320 44,200 +0.03(+1.31%)
Jun 05, 2003 2.280 2.300 2.240 2.290 43,200 +0.05(+2.23%)
Jun 04, 2003 2.210 2.270 2.210 2.240 22,900 +0.07(+3.23%)
Jun 03, 2003 2.190 2.280 2.160 2.170 36,800 +0.01(+0.46%)
Jun 02, 2003 2.100 2.170 2.000 2.160 112,900 +0.06(+2.86%)
May 30, 2003 2.090 2.180 2.090 2.100 22,800 -0.04(-1.87%)
May 29, 2003 2.110 2.280 2.100 2.140 11,200 -0.02(-0.93%)
May 28, 2003 2.320 2.320 2.140 2.160 21,200 -0.16(-6.90%)
May 27, 2003 2.050 2.350 2.050 2.320 50,500 +0.20(+9.43%)
May 23, 2003 2.250 2.290 2.100 2.120 51,100 -0.13(-5.78%)
May 22, 2003 2.290 2.290 2.250 2.250 11,900 -0.02(-0.88%)
May 21, 2003 2.250 2.300 2.250 2.270 18,800 +0.00(+0.00%)
May 20, 2003 2.310 2.320 2.260 2.270 6,300 -0.03(-1.30%)
May 19, 2003 2.470 2.480 2.300 2.300 29,200 -0.07(-2.95%)
May 16, 2003 2.340 2.380 2.300 2.370 58,900 +0.06(+2.60%)
May 15, 2003 2.120 2.310 2.120 2.310 65,200 +0.17(+7.94%)
May 14, 2003 2.150 2.160 2.050 2.140 16,600 -0.02(-0.93%)
May 13, 2003 2.150 2.190 2.040 2.160 54,100 -0.04(-1.82%)
May 12, 2003 2.230 2.370 2.200 2.200 36,900 -0.03(-1.35%)
May 09, 2003 2.230 2.350 2.200 2.230 35,800 +0.00(+0.00%)
May 08, 2003 2.340 2.340 2.100 2.230 40,000 -0.06(-2.62%)
May 07, 2003 2.350 2.380 2.270 2.290 34,000 -0.09(-3.78%)
May 06, 2003 2.460 2.460 2.350 2.380 41,300 +0.00(+0.00%)
May 05, 2003 2.380 2.450 2.360 2.380 31,400 -0.01(-0.42%)
May 02, 2003 2.490 2.490 2.380 2.390 53,700 -0.05(-2.05%)
May 01, 2003 2.270 2.450 2.270 2.440 37,700 +0.18(+7.96%)
Apr 30, 2003 2.450 2.470 2.200 2.260 41,400 -0.09(-3.83%)
Apr 29, 2003 2.410 2.420 2.340 2.350 24,800 -0.03(-1.26%)
Apr 28, 2003 2.290 2.400 2.280 2.380 40,200 +0.19(+8.68%)
Apr 25, 2003 2.320 2.380 2.100 2.190 73,400 -0.12(-5.19%)
Apr 24, 2003 2.360 2.440 2.250 2.310 146,300 -0.15(-6.10%)
Apr 23, 2003 2.630 2.650 2.250 2.460 133,700 -0.17(-6.46%)
Apr 22, 2003 2.850 2.860 2.400 2.630 179,500 -0.20(-7.07%)
Apr 21, 2003 2.830 2.970 2.750 2.830 159,200 +0.10(+3.66%)
Apr 17, 2003 2.370 2.740 2.350 2.730 169,600 +0.39(+16.67%)
Apr 16, 2003 1.900 2.340 1.880 2.340 229,200 +0.47(+25.13%)
Apr 15, 2003 1.900 1.910 1.840 1.870 15,600 -0.03(-1.58%)
Apr 14, 2003 1.850 1.920 1.850 1.900 15,900 +0.07(+3.83%)
Apr 11, 2003 1.910 1.930 1.820 1.830 62,300 -0.05(-2.66%)
Apr 10, 2003 1.840 1.900 1.800 1.880 49,000 +0.03(+1.62%)
Apr 09, 2003 1.900 1.900 1.850 1.850 8,800 -0.05(-2.63%)
Apr 08, 2003 1.940 1.940 1.900 1.900 32,200 -0.04(-2.06%)
Apr 07, 2003 1.990 1.990 1.900 1.940 34,200 -0.01(-0.51%)
Apr 04, 2003 1.900 1.980 1.810 1.950 87,300 +0.10(+5.41%)
Apr 03, 2003 1.940 1.940 1.850 1.850 46,100 -0.10(-5.13%)
Apr 02, 2003 1.760 1.950 1.760 1.950 43,800 +0.08(+4.28%)
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.