Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.47 16.62 16.27 16.55 411,991 +0.15(+0.89%)
Oct 28, 2004 16.67 16.67 16.34 16.40 386,292 -0.24(-1.46%)
Oct 27, 2004 16.24 16.67 16.22 16.65 719,780 +0.47(+2.94%)
Oct 26, 2004 16.00 16.17 15.84 16.17 321,843 +0.17(+1.04%)
Oct 25, 2004 15.97 16.04 15.81 16.00 413,396 +0.00(+0.00%)
Oct 22, 2004 16.31 16.35 15.97 16.00 270,846 -0.27(-1.65%)
Oct 21, 2004 16.17 16.30 16.14 16.27 357,581 +0.09(+0.53%)
Oct 20, 2004 16.27 16.28 16.00 16.19 354,770 -0.10(-0.59%)
Oct 19, 2004 16.45 16.60 16.23 16.28 291,124 -0.08(-0.49%)
Oct 18, 2004 16.35 16.47 16.27 16.36 299,155 -0.02(-0.12%)
Oct 15, 2004 16.39 16.56 16.28 16.38 381,071 -0.01(-0.04%)
Oct 14, 2004 16.22 16.48 16.12 16.39 549,321 +0.09(+0.53%)
Oct 13, 2004 16.54 16.63 16.21 16.30 663,563 -0.30(-1.78%)
Oct 12, 2004 16.62 16.80 16.58 16.60 717,170 -0.08(-0.48%)
Oct 11, 2004 16.73 16.89 16.56 16.68 821,573 +0.03(+0.18%)
Oct 08, 2004 16.77 17.02 16.61 16.65 820,167 -0.12(-0.73%)
Oct 07, 2004 16.77 16.90 16.58 16.77 866,145 +0.00(+0.00%)
Oct 06, 2004 16.18 16.80 16.07 16.77 932,803 +0.59(+3.67%)
Oct 05, 2004 16.30 16.40 16.17 16.18 650,111 -0.16(-0.98%)
Oct 04, 2004 16.27 16.55 16.27 16.34 414,199 +0.10(+0.59%)
Oct 01, 2004 16.09 16.30 16.09 16.24 460,579 +0.24(+1.47%)
Sep 30, 2004 16.04 16.21 16.00 16.00 581,245 -0.09(-0.56%)
Sep 29, 2004 15.87 16.14 15.87 16.09 621,400 +0.17(+1.08%)
Sep 28, 2004 16.02 16.09 15.83 15.92 931,799 -0.18(-1.11%)
Sep 27, 2004 16.27 16.42 16.10 16.10 666,775 -0.38(-2.30%)
Sep 24, 2004 16.27 16.80 16.27 16.48 1,335,157 -0.03(-0.20%)
Sep 23, 2004 16.15 16.57 16.15 16.51 922,764 +0.35(+2.16%)
Sep 22, 2004 16.10 16.42 16.07 16.16 1,194,815 -0.07(-0.45%)
Sep 21, 2004 15.11 16.26 15.11 16.24 2,053,130 +1.38(+9.30%)
Sep 20, 2004 14.81 14.99 14.75 14.86 450,741 +0.01(+0.09%)
Sep 17, 2004 14.89 14.95 14.68 14.84 461,582 -0.05(-0.34%)
Sep 16, 2004 14.87 15.09 14.86 14.89 390,307 +0.05(+0.36%)
Sep 15, 2004 14.84 14.89 14.76 14.84 328,067 -0.00(-0.02%)
Sep 14, 2004 14.94 14.98 14.60 14.84 494,108 -0.10(-0.64%)
Sep 13, 2004 14.94 15.07 14.93 14.94 411,389 +0.01(+0.04%)
Sep 10, 2004 14.92 15.00 14.88 14.93 527,437 +0.02(+0.13%)
Sep 09, 2004 15.06 15.09 14.91 14.91 536,672 -0.16(-1.04%)
Sep 08, 2004 15.31 15.44 15.04 15.07 382,878 -0.21(-1.35%)
Sep 07, 2004 15.17 15.29 15.16 15.27 167,045 +0.13(+0.88%)
Sep 03, 2004 15.27 15.39 15.07 15.14 104,804 -0.13(-0.83%)
Sep 02, 2004 15.24 15.37 15.16 15.27 242,336 +0.03(+0.17%)
Sep 01, 2004 14.70 15.30 14.70 15.24 370,230 +0.45(+3.08%)
Aug 31, 2004 14.94 15.00 14.62 14.79 422,833 -0.19(-1.29%)
Aug 30, 2004 15.12 15.12 14.95 14.98 113,438 -0.18(-1.16%)
Aug 27, 2004 15.16 15.26 15.11 15.15 102,596 +0.00(+0.02%)
Aug 26, 2004 15.29 15.29 15.09 15.15 188,929 -0.12(-0.80%)
Aug 25, 2004 15.08 15.31 15.07 15.27 328,870 +0.23(+1.52%)
Aug 24, 2004 15.01 15.13 14.91 15.04 184,311 +0.04(+0.24%)
Aug 23, 2004 15.00 15.22 14.95 15.01 406,771 +0.07(+0.44%)
Aug 20, 2004 14.78 15.03 14.78 14.94 344,731 +0.18(+1.21%)
Aug 19, 2004 14.81 14.92 14.70 14.76 211,416 -0.08(-0.54%)
Aug 18, 2004 14.54 14.86 14.44 14.84 244,946 +0.30(+2.08%)
Aug 17, 2004 14.54 14.67 14.50 14.54 230,088 +0.04(+0.25%)
Aug 16, 2004 14.21 14.52 14.21 14.50 349,750 +0.34(+2.39%)
Aug 13, 2004 14.05 14.20 13.98 14.17 476,440 +0.12(+0.85%)
Aug 12, 2004 14.24 14.24 13.87 14.05 598,913 -0.26(-1.81%)
Aug 11, 2004 13.98 14.35 13.75 14.30 648,705 +0.29(+2.06%)
Aug 10, 2004 13.75 14.05 13.75 14.02 664,366 +0.30(+2.20%)
Aug 09, 2004 13.55 13.71 13.50 13.71 553,939 +0.14(+1.05%)
Aug 06, 2004 13.48 13.66 13.31 13.57 535,267 -0.17(-1.26%)
Aug 05, 2004 14.03 14.08 13.72 13.74 237,316 -0.31(-2.20%)
Aug 04, 2004 14.16 14.19 13.89 14.05 246,150 -0.16(-1.12%)
Aug 03, 2004 13.55 14.34 13.55 14.21 395,527 -0.17(-1.18%)
Aug 02, 2004 14.28 14.49 14.10 14.38 604,334 +0.05(+0.37%)
Jul 30, 2004 14.34 14.44 14.24 14.33 281,888 -0.05(-0.37%)
Jul 29, 2004 14.17 14.44 14.17 14.38 474,834 +0.29(+2.03%)
Jul 28, 2004 14.25 14.25 13.89 14.10 431,667 -0.22(-1.53%)
Jul 27, 2004 14.01 14.33 13.96 14.31 294,336 +0.28(+1.96%)
Jul 26, 2004 14.21 14.24 13.91 14.04 303,974 -0.14(-1.01%)
Jul 23, 2004 14.38 14.38 14.13 14.18 648,504 -0.23(-1.61%)
Jul 22, 2004 14.35 14.46 13.98 14.41 1,095,431 +0.02(+0.14%)
Jul 21, 2004 14.59 14.74 14.38 14.39 792,260 -0.11(-0.76%)
Jul 20, 2004 14.11 14.50 14.02 14.50 564,379 +0.45(+3.19%)
Jul 19, 2004 14.06 14.12 13.85 14.06 521,213 -0.12(-0.87%)
Jul 16, 2004 14.31 14.31 14.05 14.18 588,874 -0.10(-0.70%)
Jul 15, 2004 14.16 14.37 14.11 14.28 421,427 +0.15(+1.06%)
Jul 14, 2004 13.98 14.24 13.94 14.13 740,861 +0.11(+0.81%)
Jul 13, 2004 14.24 14.44 13.91 14.02 927,984 -0.28(-1.97%)
Jul 12, 2004 14.31 14.37 14.15 14.30 311,402 -0.08(-0.55%)
Jul 09, 2004 14.26 14.38 14.24 14.38 349,148 +0.16(+1.14%)
Jul 08, 2004 14.44 14.51 14.18 14.21 451,945 -0.27(-1.86%)
Jul 07, 2004 14.54 14.69 14.45 14.48 674,204 -0.06(-0.41%)
Jul 06, 2004 14.98 14.98 14.28 14.54 2,712,678 -0.48(-3.20%)
Jul 02, 2004 15.35 15.35 14.99 15.03 1,589,539 -0.29(-1.89%)
Jul 01, 2004 15.78 15.78 15.26 15.31 977,174 -0.38(-2.43%)
Jun 30, 2004 15.73 15.82 15.51 15.70 519,205 -0.00(-0.02%)
Jun 29, 2004 15.77 16.04 15.52 15.70 973,962 -0.09(-0.57%)
Jun 28, 2004 15.64 15.82 15.45 15.79 1,504,009 +0.18(+1.17%)
Jun 25, 2004 15.86 15.90 15.61 15.61 2,734,763 -0.33(-2.08%)
Jun 24, 2004 16.40 16.40 15.61 15.94 2,715,890 -0.46(-2.81%)
Jun 23, 2004 16.44 16.57 16.37 16.40 810,530 -0.01(-0.04%)
Jun 22, 2004 16.42 16.43 16.24 16.41 782,622 -0.05(-0.28%)
Jun 21, 2004 16.24 16.51 16.24 16.45 811,333 +0.27(+1.64%)
Jun 18, 2004 16.44 16.64 16.19 16.19 1,158,073 -0.45(-2.69%)
Jun 17, 2004 17.10 17.10 16.28 16.64 1,991,693 -0.16(-0.95%)
Jun 16, 2004 15.62 17.07 15.60 16.79 2,775,119 +1.32(+8.56%)
Jun 15, 2004 14.59 15.76 14.48 15.47 1,579,701 +1.05(+7.25%)
Jun 14, 2004 14.67 14.67 14.26 14.42 977,776 -0.25(-1.72%)
Jun 10, 2004 15.07 15.07 14.55 14.68 1,015,120 -0.42(-2.77%)
Jun 09, 2004 15.27 15.27 14.97 15.09 995,645 -0.37(-2.36%)
Jun 08, 2004 15.27 15.46 15.19 15.46 588,473 +0.15(+1.00%)
Jun 07, 2004 14.92 15.33 14.85 15.31 526,433 +0.42(+2.86%)
Jun 04, 2004 14.81 14.93 14.71 14.88 331,480 +0.19(+1.29%)
Jun 03, 2004 14.79 14.99 14.69 14.69 365,009 -0.10(-0.65%)
Jun 02, 2004 14.74 14.85 14.61 14.79 335,094 +0.05(+0.34%)
Jun 01, 2004 14.52 14.85 14.43 14.74 762,344 +0.23(+1.56%)
May 28, 2004 14.44 14.67 14.32 14.51 397,736 +0.06(+0.41%)
May 27, 2004 14.86 15.04 14.33 14.45 1,324,315 -0.40(-2.73%)
May 26, 2004 14.79 14.89 14.68 14.86 320,839 +0.06(+0.40%)
May 25, 2004 14.58 14.82 14.25 14.80 618,589 +0.22(+1.53%)
May 24, 2004 13.75 15.02 13.75 14.58 2,776,323 +0.89(+6.53%)
May 21, 2004 13.79 13.79 13.58 13.68 592,488 -0.00(-0.02%)
May 20, 2004 13.50 13.71 13.48 13.69 379,867 +0.16(+1.15%)
May 19, 2004 13.45 13.67 13.41 13.53 340,716 +0.14(+1.02%)
May 18, 2004 13.35 13.49 13.34 13.39 265,826 +0.08(+0.60%)
May 17, 2004 13.49 13.51 13.25 13.31 445,320 -0.26(-1.91%)
May 14, 2004 13.65 13.71 13.53 13.57 211,215 -0.10(-0.70%)
May 13, 2004 13.56 13.70 13.52 13.67 336,901 -0.01(-0.07%)
May 12, 2004 13.65 13.70 13.47 13.68 317,626 +0.06(+0.44%)
May 11, 2004 13.61 13.69 13.56 13.62 343,526 +0.08(+0.59%)
May 10, 2004 13.43 13.68 13.43 13.54 775,595 +0.11(+0.82%)
May 07, 2004 13.49 13.63 13.43 13.43 304,777 -0.08(-0.59%)
May 06, 2004 13.63 13.65 13.51 13.51 578,032 -0.11(-0.83%)
May 05, 2004 13.53 13.81 13.53 13.62 743,070 +0.10(+0.71%)
May 04, 2004 13.50 13.60 13.34 13.53 264,622 +0.03(+0.22%)
May 03, 2004 13.20 13.56 13.20 13.50 514,386 +0.30(+2.24%)
Apr 30, 2004 13.67 13.74 13.08 13.20 978,178 -0.46(-3.38%)
Apr 29, 2004 13.68 13.80 13.65 13.66 468,409 -0.05(-0.39%)
Apr 28, 2004 13.73 13.77 13.65 13.72 383,682 -0.01(-0.10%)
Apr 27, 2004 13.71 13.77 13.67 13.73 443,513 +0.05(+0.36%)
Apr 26, 2004 13.91 13.91 13.64 13.68 759,333 -0.27(-1.93%)
Apr 23, 2004 14.12 14.13 13.78 13.95 488,486 -0.17(-1.22%)
Apr 22, 2004 13.85 14.17 13.85 14.12 358,986 +0.21(+1.48%)
Apr 21, 2004 13.82 13.92 13.75 13.92 196,157 +0.12(+0.84%)
Apr 20, 2004 13.79 13.97 13.76 13.80 594,496 +0.04(+0.29%)
Apr 19, 2004 13.68 13.79 13.60 13.76 245,146 +0.10(+0.75%)
Apr 16, 2004 13.65 13.68 13.45 13.66 476,440 -0.03(-0.24%)
Apr 15, 2004 13.83 13.91 13.56 13.69 410,184 -0.18(-1.27%)
Apr 14, 2004 13.92 14.08 13.72 13.87 451,945 -0.15(-1.07%)
Apr 13, 2004 14.06 14.23 13.95 14.02 295,943 -0.10(-0.71%)
Apr 12, 2004 14.11 14.20 14.05 14.12 263,819 +0.03(+0.19%)
Apr 08, 2004 14.15 14.26 14.05 14.09 418,616 +0.00(+0.00%)
Apr 07, 2004 14.11 14.12 13.95 14.09 359,388 -0.06(-0.45%)
Apr 06, 2004 14.21 14.21 14.01 14.15 588,071 -0.09(-0.63%)
Apr 05, 2004 13.80 14.24 13.80 14.24 463,189 +0.18(+1.28%)
Apr 02, 2004 14.07 14.23 13.93 14.06 1,096,435 +0.07(+0.52%)
Apr 01, 2004 14.03 14.26 13.95 13.99 716,567 -0.14(-1.01%)
Mar 31, 2004 13.97 14.18 13.83 14.13 713,556 +0.11(+0.78%)
Mar 30, 2004 13.89 14.02 13.77 14.02 681,833 +0.12(+0.88%)
Mar 29, 2004 13.83 13.91 13.71 13.90 496,517 +0.10(+0.75%)
Mar 26, 2004 13.75 13.88 13.67 13.80 372,237 +0.05(+0.36%)
Mar 25, 2004 13.43 13.77 13.43 13.75 567,592 +0.35(+2.58%)
Mar 24, 2004 13.31 13.45 13.31 13.40 440,300 +0.04(+0.32%)
Mar 23, 2004 13.29 13.41 13.26 13.36 615,778 +0.17(+1.28%)
Mar 22, 2004 13.33 13.40 13.06 13.19 925,173 -0.21(-1.59%)
Mar 19, 2004 13.53 13.53 13.39 13.40 468,810 -0.11(-0.81%)
Mar 18, 2004 13.44 13.53 13.35 13.51 534,464 +0.08(+0.57%)
Mar 17, 2004 13.17 13.56 13.17 13.43 1,068,728 +0.26(+1.99%)
Mar 16, 2004 13.41 13.41 12.71 13.17 1,930,456 -0.25(-1.83%)
Mar 15, 2004 13.48 13.70 13.13 13.42 904,292 +0.10(+0.77%)
Mar 12, 2004 13.30 13.51 13.23 13.31 833,820 +0.02(+0.12%)
Mar 11, 2004 12.95 13.50 12.94 13.30 1,377,922 +0.32(+2.43%)
Mar 10, 2004 13.13 13.18 12.96 12.98 900,076 -0.07(-0.51%)
Mar 09, 2004 12.65 13.23 12.57 13.05 1,954,348 +0.42(+3.28%)
Mar 08, 2004 12.31 12.81 12.31 12.63 809,326 +0.33(+2.67%)
Mar 05, 2004 12.29 12.34 12.19 12.31 667,980 -0.02(-0.13%)
Mar 04, 2004 12.24 12.34 12.21 12.32 355,171 +0.08(+0.68%)
Mar 03, 2004 12.13 12.26 12.13 12.24 327,665 +0.05(+0.38%)
Mar 02, 2004 12.35 12.41 12.16 12.19 507,158 -0.12(-0.97%)
Mar 01, 2004 12.23 12.35 12.19 12.31 475,837 +0.08(+0.68%)
Feb 27, 2004 12.35 12.37 12.19 12.23 215,632 -0.04(-0.33%)
Feb 26, 2004 12.14 12.31 12.05 12.27 868,554 +0.07(+0.54%)
Feb 25, 2004 12.25 12.27 11.95 12.20 689,864 +0.10(+0.82%)
Feb 24, 2004 12.39 12.39 12.07 12.10 1,303,635 -0.40(-3.19%)
Feb 23, 2004 12.90 13.04 12.46 12.50 589,276 -0.37(-2.86%)
Feb 20, 2004 12.93 12.93 12.57 12.87 779,209 -0.07(-0.51%)
Feb 19, 2004 13.15 13.24 12.89 12.94 463,590 -0.22(-1.69%)
Feb 18, 2004 13.18 13.25 13.08 13.16 540,487 +0.07(+0.56%)
Feb 17, 2004 12.87 13.20 12.87 13.09 831,009 +0.46(+3.68%)
Feb 13, 2004 12.58 12.70 12.58 12.62 513,583 +0.00(+0.03%)
Feb 12, 2004 12.70 12.71 12.56 12.62 327,665 -0.09(-0.68%)
Feb 11, 2004 12.50 12.73 12.50 12.70 578,233 +0.12(+0.95%)
Feb 10, 2004 12.37 12.70 12.37 12.58 772,182 +0.30(+2.43%)
Feb 09, 2004 12.27 12.36 12.27 12.29 209,007 +0.05(+0.43%)
Feb 06, 2004 12.04 12.33 12.02 12.23 363,202 +0.23(+1.91%)
Feb 05, 2004 11.94 12.04 11.89 12.00 1,013,514 +0.07(+0.56%)
Feb 04, 2004 12.44 12.44 11.94 11.94 1,371,698 -0.53(-4.26%)
Feb 03, 2004 12.37 12.62 12.30 12.47 625,817 +0.10(+0.81%)
Feb 02, 2004 12.62 12.62 12.19 12.37 1,112,497 -0.27(-2.10%)
Jan 30, 2004 12.47 12.70 12.47 12.63 491,096 +0.20(+1.60%)
Jan 29, 2004 12.44 12.52 12.29 12.44 663,161 +0.03(+0.24%)
Jan 28, 2004 12.70 12.75 12.41 12.41 844,863 -0.22(-1.71%)
Jan 27, 2004 12.93 12.95 12.54 12.62 544,302 -0.32(-2.44%)
Jan 26, 2004 12.68 13.03 12.68 12.94 859,118 +0.26(+2.04%)
Jan 23, 2004 12.15 12.92 12.15 12.68 1,378,725 +0.48(+3.95%)
Jan 22, 2004 12.12 12.20 11.98 12.20 858,315 +0.33(+2.80%)
Jan 21, 2004 12.07 12.08 11.73 11.86 984,402 -0.26(-2.11%)
Jan 20, 2004 12.29 12.29 12.07 12.12 762,545 -0.17(-1.35%)
Jan 16, 2004 12.29 12.38 12.22 12.29 525,831 -0.01(-0.05%)
Jan 15, 2004 12.32 12.32 12.10 12.29 705,725 -0.03(-0.22%)
Jan 14, 2004 12.29 12.32 12.13 12.32 744,877 +0.03(+0.27%)
Jan 13, 2004 12.37 12.40 12.29 12.29 364,407 -0.08(-0.67%)
Jan 12, 2004 12.44 12.44 12.24 12.37 943,845 -0.07(-0.53%)
Jan 09, 2004 12.46 12.58 12.39 12.44 609,755 -0.17(-1.37%)
Jan 08, 2004 12.82 12.82 12.50 12.61 530,649 -0.22(-1.71%)
Jan 07, 2004 12.68 12.83 12.50 12.83 453,551 +0.15(+1.15%)
Jan 06, 2004 12.88 12.88 12.63 12.68 939,027 -0.15(-1.19%)
Jan 05, 2004 12.68 13.08 12.68 12.83 599,515 +0.27(+2.14%)
Jan 02, 2004 12.69 12.87 12.55 12.56 401,551 -0.12(-0.97%)
Dec 31, 2003 12.72 12.82 12.55 12.69 376,253 +0.05(+0.42%)
Dec 30, 2003 12.62 12.82 12.60 12.63 530,850 +0.02(+0.13%)
Dec 29, 2003 12.43 12.78 12.43 12.62 638,867 +0.19(+1.50%)
Dec 26, 2003 12.45 12.52 12.39 12.43 194,953 -0.01(-0.11%)
Dec 24, 2003 12.50 12.52 12.29 12.45 315,217 -0.11(-0.85%)
Dec 23, 2003 12.40 12.63 12.40 12.55 696,088 +0.19(+1.56%)
Dec 22, 2003 12.54 12.58 12.37 12.36 923,968 -0.18(-1.43%)
Dec 19, 2003 12.48 12.56 12.12 12.54 1,281,951 -0.02(-0.19%)
Dec 18, 2003 11.95 12.68 11.61 12.56 3,010,428 +0.32(+2.58%)
Dec 17, 2003 13.13 13.20 12.08 12.25 2,925,098 -0.90(-6.87%)
Dec 16, 2003 13.51 13.51 12.68 13.15 1,760,198 -0.37(-2.70%)
Dec 15, 2003 14.26 14.26 13.51 13.51 709,339 -0.27(-1.93%)
Dec 12, 2003 13.57 13.78 13.52 13.78 496,517 +0.28(+2.07%)
Dec 11, 2003 12.78 13.77 12.75 13.50 1,400,007 +0.73(+5.69%)
Dec 10, 2003 12.83 12.95 12.70 12.77 966,533 -0.02(-0.16%)
Dec 09, 2003 13.12 13.15 12.79 12.79 666,775 -0.24(-1.86%)
Dec 08, 2003 13.54 13.54 12.87 13.04 1,571,269 -0.50(-3.73%)
Dec 05, 2003 13.78 13.72 13.51 13.54 593,893 -0.24(-1.74%)
Dec 04, 2003 13.81 13.85 13.67 13.78 454,957 -0.17(-1.19%)
Dec 03, 2003 14.08 14.11 13.95 13.95 425,443 -0.08(-0.57%)
Dec 02, 2003 14.07 14.12 13.95 14.03 351,357 +0.00(+0.02%)
Dec 01, 2003 13.82 14.11 13.82 14.02 677,215 +0.26(+1.88%)
Nov 28, 2003 13.64 13.95 13.63 13.76 403,558 +0.13(+0.93%)
Nov 26, 2003 13.80 13.80 13.53 13.64 1,215,294 -0.18(-1.27%)
Nov 25, 2003 13.55 13.87 13.55 13.81 444,316 +0.23(+1.69%)
Nov 24, 2003 13.41 13.68 13.41 13.58 1,107,076 +0.16(+1.19%)
Nov 21, 2003 13.81 13.81 13.12 13.42 1,983,059 -0.36(-2.58%)
Nov 20, 2003 13.55 13.81 13.55 13.78 419,821 +0.14(+1.00%)
Nov 19, 2003 13.88 13.89 13.38 13.64 1,066,318 -0.24(-1.70%)
Nov 18, 2003 14.12 14.22 13.79 13.88 621,601 -0.08(-0.55%)
Nov 17, 2003 13.77 14.46 13.50 13.96 1,317,890 -0.50(-3.47%)
Nov 14, 2003 15.06 15.06 14.46 14.46 478,247 -0.52(-3.46%)
Nov 13, 2003 15.16 15.16 14.94 14.98 201,980 -0.19(-1.25%)
Nov 12, 2003 14.69 15.16 14.69 15.16 480,455 +0.48(+3.30%)
Nov 11, 2003 14.80 14.81 14.65 14.68 226,876 -0.15(-0.99%)
Nov 10, 2003 14.95 14.97 14.79 14.83 374,647 -0.10(-0.67%)
Nov 07, 2003 14.74 15.03 14.73 14.93 429,258 +0.18(+1.19%)
Nov 06, 2003 14.66 14.77 14.60 14.75 553,337 +0.09(+0.61%)
Nov 05, 2003 14.39 14.69 14.35 14.66 355,774 +0.28(+1.92%)
Nov 04, 2003 14.39 14.41 14.35 14.38 496,919 +0.02(+0.14%)
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.