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

Timken Company (NY: TKR )

87.08 -0.87 (-0.99%)
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 (%)
Nov 28, 2003 8.945 9.088 8.945 9.067 187,045 +0.07(+0.76%)
Nov 26, 2003 9.077 9.088 8.887 8.998 487,072 -0.06(-0.70%)
Nov 25, 2003 8.887 9.109 8.807 9.061 754,037 +0.17(+1.97%)
Nov 24, 2003 8.844 8.887 8.733 8.887 760,838 +0.09(+1.02%)
Nov 21, 2003 8.770 8.813 8.728 8.797 452,120 +0.03(+0.30%)
Nov 20, 2003 8.760 8.881 8.707 8.770 969,422 -0.11(-1.19%)
Nov 19, 2003 8.892 8.897 8.892 8.876 670,339 +0.01(+0.06%)
Nov 18, 2003 8.754 8.934 8.754 8.871 614,603 +0.08(+0.96%)
Nov 17, 2003 8.723 8.786 8.712 8.786 605,534 -0.05(-0.54%)
Nov 14, 2003 8.828 8.908 8.760 8.834 397,329 -0.05(-0.54%)
Nov 13, 2003 8.913 8.950 8.754 8.881 540,919 -0.03(-0.36%)
Nov 12, 2003 8.675 8.913 8.675 8.913 755,737 +0.34(+3.95%)
Nov 11, 2003 8.723 8.723 8.532 8.574 706,614 -0.21(-2.41%)
Nov 10, 2003 8.918 8.918 8.733 8.786 456,087 -0.21(-2.30%)
Nov 07, 2003 8.993 9.051 8.993 8.993 428,503 -0.01(-0.06%)
Nov 06, 2003 8.940 9.008 8.918 8.998 391,472 +0.06(+0.71%)
Nov 05, 2003 8.982 9.019 8.797 8.934 583,429 -0.06(-0.65%)
Nov 04, 2003 8.982 9.019 8.918 8.993 663,055 +0.04(+0.41%)
Nov 03, 2003 8.881 9.114 8.955 8.955 1,039,328 +0.07(+0.83%)
Oct 31, 2003 8.945 8.971 8.818 8.881 1,071,258 -0.06(-0.71%)
Oct 30, 2003 8.638 8.993 8.638 8.945 1,221,083 +0.35(+4.06%)
Oct 29, 2003 8.574 8.596 8.495 8.596 733,632 +0.05(+0.62%)
Oct 28, 2003 8.469 8.548 8.416 8.543 1,045,940 +0.13(+1.57%)
Oct 27, 2003 8.389 8.474 8.342 8.410 648,233 +0.05(+0.63%)
Oct 24, 2003 8.289 8.458 8.278 8.357 847,181 -0.03(-0.32%)
Oct 23, 2003 8.230 8.453 8.188 8.384 1,355,415 +0.21(+2.52%)
Oct 22, 2003 8.299 8.336 8.177 8.177 1,067,290 -0.12(-1.47%)
Oct 21, 2003 8.389 8.400 8.283 8.299 1,342,756 -0.12(-1.38%)
Oct 20, 2003 8.474 8.521 8.379 8.416 988,504 +0.00(+0.00%)
Oct 17, 2003 8.484 8.484 8.389 8.416 1,352,581 -0.12(-1.36%)
Oct 16, 2003 8.442 8.553 8.310 8.532 3,024,084 +0.09(+1.07%)
Oct 15, 2003 8.590 8.627 8.437 8.442 1,005,131 -0.13(-1.48%)
Oct 14, 2003 8.474 8.574 8.474 8.569 487,828 +0.08(+0.94%)
Oct 13, 2003 8.447 8.516 8.469 8.490 235,223 +0.04(+0.50%)
Oct 10, 2003 8.479 8.506 8.442 8.447 217,085 -0.02(-0.25%)
Oct 09, 2003 8.458 8.506 8.437 8.469 237,868 +0.04(+0.50%)
Oct 08, 2003 8.479 8.479 8.426 8.426 484,427 -0.05(-0.62%)
Oct 07, 2003 8.283 8.431 8.220 8.479 749,124 +0.20(+2.36%)
Oct 06, 2003 8.336 8.342 8.151 8.283 1,067,479 -0.10(-1.14%)
Oct 03, 2003 8.431 8.442 8.310 8.379 782,566 +0.08(+0.96%)
Oct 02, 2003 8.304 8.379 8.294 8.299 340,837 +0.03(+0.32%)
Oct 01, 2003 8.109 8.304 8.103 8.273 821,675 +0.21(+2.56%)
Sep 30, 2003 8.087 8.209 8.024 8.066 1,184,996 -0.01(-0.07%)
Sep 29, 2003 7.929 8.230 7.929 8.072 1,252,446 +0.20(+2.56%)
Sep 26, 2003 8.050 8.050 7.818 7.870 1,567,210 -0.20(-2.49%)
Sep 25, 2003 8.172 8.225 7.997 8.072 1,242,810 -0.10(-1.23%)
Sep 24, 2003 8.463 8.463 8.162 8.172 1,024,969 -0.30(-3.50%)
Sep 23, 2003 8.469 8.469 8.336 8.469 925,400 +0.00(+0.00%)
Sep 22, 2003 8.627 8.633 8.151 8.469 5,221,769 -0.46(-5.16%)
Sep 19, 2003 9.532 9.104 8.881 8.929 3,758,661 -0.60(-6.33%)
Sep 18, 2003 9.474 9.479 9.421 9.532 875,899 +0.06(+0.61%)
Sep 17, 2003 9.591 9.591 9.368 9.474 1,274,929 -0.11(-1.10%)
Sep 16, 2003 9.511 9.580 9.458 9.580 450,041 +0.07(+0.72%)
Sep 15, 2003 9.532 9.659 9.368 9.511 542,241 -0.02(-0.17%)
Sep 12, 2003 9.527 9.591 9.442 9.527 375,412 +0.00(+0.00%)
Sep 11, 2003 9.379 9.659 9.289 9.527 2,113,987 +0.15(+1.58%)
Sep 10, 2003 9.739 9.802 9.278 9.379 1,533,769 -0.41(-4.16%)
Sep 09, 2003 9.596 9.813 9.580 9.786 1,622,001 +0.19(+1.99%)
Sep 08, 2003 9.527 9.654 9.527 9.596 879,111 +0.06(+0.67%)
Sep 05, 2003 9.686 9.755 9.527 9.532 1,762,758 -0.15(-1.58%)
Sep 04, 2003 9.845 9.951 9.659 9.686 1,921,840 -0.20(-2.03%)
Sep 03, 2003 9.554 10.19 9.554 9.887 3,527,783 +0.43(+4.53%)
Sep 02, 2003 8.892 9.607 8.892 9.458 2,922,815 +0.62(+7.01%)
Aug 29, 2003 8.601 8.982 8.521 8.839 1,937,711 +0.29(+3.41%)
Aug 28, 2003 8.675 8.717 8.368 8.548 1,493,148 -0.04(-0.43%)
Aug 27, 2003 8.760 8.765 8.559 8.585 895,549 -0.20(-2.29%)
Aug 26, 2003 8.654 8.802 8.601 8.786 915,009 +0.14(+1.65%)
Aug 25, 2003 8.754 8.807 8.574 8.643 1,166,292 -0.11(-1.27%)
Aug 22, 2003 8.760 8.828 8.728 8.754 1,253,579 +0.04(+0.43%)
Aug 21, 2003 8.469 8.733 8.469 8.717 1,428,910 +0.25(+3.00%)
Aug 20, 2003 8.601 8.649 8.416 8.463 2,613,718 -0.12(-1.42%)
Aug 19, 2003 8.627 8.675 8.447 8.585 1,001,541 +0.04(+0.50%)
Aug 18, 2003 8.516 8.707 8.458 8.543 930,313 +0.03(+0.31%)
Aug 15, 2003 8.410 8.823 8.410 8.516 585,507 +0.11(+1.26%)
Aug 14, 2003 8.072 8.410 8.050 8.410 1,534,336 +0.32(+3.99%)
Aug 13, 2003 8.061 8.098 8.029 8.087 1,266,616 +0.03(+0.39%)
Aug 12, 2003 8.003 8.072 7.987 8.056 634,630 +0.06(+0.73%)
Aug 11, 2003 8.019 8.109 7.971 7.997 432,470 -0.02(-0.26%)
Aug 08, 2003 7.992 8.130 7.955 8.019 723,996 +0.04(+0.46%)
Aug 07, 2003 7.934 8.050 7.886 7.982 1,207,479 +0.12(+1.48%)
Aug 06, 2003 7.886 7.886 7.706 7.865 1,637,116 +0.01(+0.07%)
Aug 05, 2003 7.870 7.881 7.701 7.860 1,326,508 +0.01(+0.07%)
Aug 04, 2003 7.992 8.019 7.818 7.855 1,234,497 -0.16(-2.05%)
Aug 01, 2003 8.098 8.177 8.019 8.019 832,822 -0.08(-0.98%)
Jul 31, 2003 8.087 8.130 8.003 8.098 1,201,244 +0.04(+0.46%)
Jul 30, 2003 8.294 8.294 7.950 8.061 1,311,015 -0.11(-1.30%)
Jul 29, 2003 8.177 8.193 7.955 8.167 1,324,997 +0.07(+0.92%)
Jul 28, 2003 8.574 8.574 8.035 8.093 1,360,138 -0.37(-4.38%)
Jul 25, 2003 8.156 8.574 8.156 8.463 1,571,178 +0.31(+3.83%)
Jul 24, 2003 9.210 9.210 8.072 8.151 7,266,606 -1.06(-11.49%)
Jul 23, 2003 8.934 9.247 8.929 9.210 972,256 +0.28(+3.14%)
Jul 22, 2003 9.072 9.120 8.866 8.929 1,126,238 -0.15(-1.69%)
Jul 21, 2003 9.331 9.342 9.077 9.083 612,714 -0.18(-1.94%)
Jul 18, 2003 9.310 9.310 9.210 9.262 430,581 +0.03(+0.29%)
Jul 17, 2003 9.056 9.252 9.003 9.236 625,372 +0.23(+2.59%)
Jul 16, 2003 9.236 9.310 8.998 9.003 620,649 -0.23(-2.52%)
Jul 15, 2003 9.289 9.342 9.146 9.236 420,190 +0.04(+0.40%)
Jul 14, 2003 9.262 9.395 9.172 9.199 464,211 -0.06(-0.69%)
Jul 11, 2003 9.130 9.262 9.130 9.262 341,404 +0.13(+1.45%)
Jul 10, 2003 9.321 9.321 9.056 9.130 402,430 -0.23(-2.43%)
Jul 09, 2003 9.194 9.379 9.194 9.358 727,586 +0.16(+1.73%)
Jul 08, 2003 9.040 9.247 9.003 9.199 495,574 +0.17(+1.94%)
Jul 07, 2003 8.966 9.130 8.945 9.024 614,225 +0.07(+0.77%)
Jul 03, 2003 9.104 9.104 8.945 8.955 306,073 -0.20(-2.20%)
Jul 02, 2003 9.104 9.178 9.024 9.157 883,646 +0.19(+2.06%)
Jul 01, 2003 9.273 9.278 8.950 8.971 822,242 -0.30(-3.20%)
Jun 30, 2003 9.067 9.368 9.056 9.268 1,469,153 +0.20(+2.22%)
Jun 27, 2003 9.024 9.130 9.008 9.067 561,702 +0.08(+0.94%)
Jun 26, 2003 8.892 9.040 8.839 8.982 325,911 +0.06(+0.71%)
Jun 25, 2003 9.077 9.077 8.903 8.918 412,821 -0.06(-0.65%)
Jun 24, 2003 9.120 9.172 8.892 8.977 808,828 -0.13(-1.40%)
Jun 23, 2003 9.416 9.416 9.003 9.104 701,891 -0.22(-2.38%)
Jun 20, 2003 9.448 9.501 9.321 9.326 594,198 -0.17(-1.84%)
Jun 19, 2003 9.458 9.569 9.400 9.501 808,261 +0.11(+1.18%)
Jun 18, 2003 9.527 9.554 9.374 9.389 722,674 -0.08(-0.89%)
Jun 17, 2003 9.448 9.569 9.395 9.474 1,492,581 +0.13(+1.42%)
Jun 16, 2003 9.135 9.352 9.109 9.342 789,745 +0.21(+2.32%)
Jun 13, 2003 9.194 9.204 9.019 9.130 653,524 -0.07(-0.75%)
Jun 12, 2003 9.067 9.225 9.061 9.199 494,063 +0.11(+1.16%)
Jun 11, 2003 8.945 9.141 8.945 9.093 879,489 +0.19(+2.14%)
Jun 10, 2003 8.839 8.945 8.813 8.903 773,497 +0.06(+0.72%)
Jun 09, 2003 8.977 8.977 8.791 8.839 802,782 -0.13(-1.42%)
Jun 06, 2003 9.051 9.067 8.945 8.966 1,313,472 +0.15(+1.74%)
Jun 05, 2003 8.940 8.950 8.654 8.813 1,782,973 -0.08(-0.89%)
Jun 04, 2003 8.971 9.183 8.876 8.892 1,136,440 -0.10(-1.06%)
Jun 03, 2003 8.966 9.067 8.844 8.987 747,613 +0.10(+1.07%)
Jun 02, 2003 8.945 9.125 8.892 8.892 898,760 +0.22(+2.56%)
May 30, 2003 8.617 8.680 8.484 8.670 1,163,080 +0.05(+0.61%)
May 29, 2003 8.564 8.707 8.532 8.617 420,945 +0.07(+0.80%)
May 28, 2003 8.860 8.860 8.516 8.548 512,012 -0.21(-2.42%)
May 27, 2003 8.601 8.839 8.553 8.760 373,901 +0.14(+1.66%)
May 23, 2003 8.611 8.643 8.506 8.617 369,555 +0.04(+0.49%)
May 22, 2003 8.527 8.728 8.516 8.574 406,586 +0.08(+0.93%)
May 21, 2003 8.675 8.675 8.495 8.495 514,657 -0.17(-1.95%)
May 20, 2003 8.680 8.712 8.532 8.664 674,306 -0.06(-0.67%)
May 19, 2003 8.791 8.813 8.659 8.723 517,491 -0.06(-0.72%)
May 16, 2003 8.955 8.955 8.733 8.786 2,096,227 -0.17(-1.89%)
May 15, 2003 8.998 9.098 8.929 8.955 669,016 -0.04(-0.41%)
May 14, 2003 9.188 9.231 8.961 8.993 877,600 -0.27(-2.91%)
May 13, 2003 9.268 9.331 9.236 9.262 431,526 -0.10(-1.07%)
May 12, 2003 9.262 9.363 9.231 9.363 734,954 +0.10(+1.09%)
May 09, 2003 9.262 9.368 9.252 9.262 609,691 +0.08(+0.86%)
May 08, 2003 9.289 9.326 9.130 9.183 590,986 -0.14(-1.53%)
May 07, 2003 9.368 9.368 9.262 9.326 886,480 -0.04(-0.45%)
May 06, 2003 9.379 9.580 9.262 9.368 1,034,226 +0.02(+0.17%)
May 05, 2003 9.501 9.501 9.284 9.352 1,275,118 -0.12(-1.23%)
May 02, 2003 9.368 9.580 9.315 9.469 742,701 +0.04(+0.45%)
May 01, 2003 9.384 9.448 9.141 9.427 576,061 +0.06(+0.62%)
Apr 30, 2003 9.289 9.479 9.188 9.368 731,365 +0.01(+0.06%)
Apr 29, 2003 9.448 9.448 9.172 9.363 1,423,053 -0.30(-3.07%)
Apr 28, 2003 9.554 9.681 9.538 9.659 524,104 +0.11(+1.11%)
Apr 25, 2003 9.686 9.696 9.501 9.554 424,535 -0.19(-1.90%)
Apr 24, 2003 9.506 9.792 9.389 9.739 708,315 +0.24(+2.51%)
Apr 23, 2003 9.554 9.580 9.485 9.501 314,386 -0.11(-1.10%)
Apr 22, 2003 9.474 9.659 9.442 9.607 506,155 +0.13(+1.40%)
Apr 21, 2003 9.411 9.522 9.384 9.474 265,641 +0.03(+0.34%)
Apr 17, 2003 9.395 9.517 9.374 9.442 1,097,897 +0.05(+0.51%)
Apr 16, 2003 9.262 9.448 9.262 9.395 702,458 +0.18(+1.95%)
Apr 15, 2003 9.225 9.262 9.178 9.215 310,797 -0.08(-0.85%)
Apr 14, 2003 9.130 9.315 9.104 9.294 645,211 +0.20(+2.15%)
Apr 11, 2003 9.104 9.215 9.051 9.098 1,175,738 -0.02(-0.17%)
Apr 10, 2003 9.109 9.210 8.998 9.114 910,852 -0.04(-0.46%)
Apr 09, 2003 9.030 9.241 9.030 9.157 1,168,748 +0.09(+0.99%)
Apr 08, 2003 8.950 9.130 8.892 9.067 1,621,812 +0.07(+0.76%)
Apr 07, 2003 8.733 9.077 8.733 8.998 1,116,035 +0.39(+4.55%)
Apr 04, 2003 8.760 8.818 8.585 8.606 281,134 -0.15(-1.75%)
Apr 03, 2003 8.733 8.807 8.654 8.760 349,528 +0.03(+0.30%)
Apr 02, 2003 8.548 8.844 8.521 8.733 366,532 +0.29(+3.45%)
Apr 01, 2003 8.352 8.617 8.252 8.442 549,988 +0.17(+2.11%)
Mar 31, 2003 8.336 8.416 8.204 8.267 484,994 -0.07(-0.83%)
Mar 28, 2003 8.389 8.431 8.273 8.336 430,392 -0.08(-0.94%)
Mar 27, 2003 8.521 8.537 8.379 8.416 343,860 -0.15(-1.79%)
Mar 26, 2003 8.686 8.733 8.559 8.569 14,774,670 -0.12(-1.34%)
Mar 25, 2003 8.553 8.791 8.521 8.686 543,753 +0.14(+1.61%)
Mar 24, 2003 8.574 8.680 8.368 8.548 733,443 -0.16(-1.82%)
Mar 21, 2003 8.521 8.749 8.516 8.707 5,516,884 +0.19(+2.17%)
Mar 20, 2003 8.569 8.601 8.299 8.521 672,417 -0.13(-1.53%)
Mar 19, 2003 8.654 8.675 8.527 8.654 469,124 -0.05(-0.61%)
Mar 18, 2003 8.548 8.707 8.453 8.707 966,399 +0.14(+1.67%)
Mar 17, 2003 8.363 8.643 8.262 8.564 848,126 +0.17(+2.08%)
Mar 14, 2003 8.574 8.627 8.342 8.389 1,507,885 -0.11(-1.25%)
Mar 13, 2003 8.056 8.601 8.056 8.495 1,013,444 +0.48(+5.94%)
Mar 12, 2003 7.934 8.045 7.876 8.019 1,308,559 +0.10(+1.20%)
Mar 11, 2003 8.045 8.146 7.913 7.923 646,911 -0.11(-1.38%)
Mar 10, 2003 8.098 8.299 7.992 8.035 767,073 -0.17(-2.06%)
Mar 07, 2003 8.294 8.379 8.193 8.204 690,744 -0.11(-1.34%)
Mar 06, 2003 8.230 8.363 8.193 8.315 597,977 +0.02(+0.26%)
Mar 05, 2003 8.368 8.458 8.230 8.294 625,939 -0.12(-1.45%)
Mar 04, 2003 8.469 8.728 8.389 8.416 1,121,703 -0.19(-2.15%)
Mar 03, 2003 8.548 8.601 8.421 8.601 866,453 +0.12(+1.37%)
Feb 28, 2003 8.469 8.521 8.310 8.484 631,985 +0.04(+0.50%)
Feb 27, 2003 8.310 8.442 8.299 8.442 714,927 +0.21(+2.57%)
Feb 26, 2003 8.257 8.384 8.230 8.230 866,831 -0.08(-0.96%)
Feb 25, 2003 8.336 8.453 8.273 8.310 1,270,017 -0.11(-1.26%)
Feb 24, 2003 8.363 8.469 8.204 8.416 1,602,163 +0.25(+3.11%)
Feb 21, 2003 8.056 8.199 8.019 8.162 519,380 +0.06(+0.78%)
Feb 20, 2003 8.204 8.278 8.056 8.098 598,166 -0.11(-1.29%)
Feb 19, 2003 8.230 8.384 8.103 8.204 3,021,061 -0.07(-0.90%)
Feb 18, 2003 8.140 8.437 8.035 8.278 969,989 +0.14(+1.76%)
Feb 14, 2003 7.976 8.135 7.934 8.135 817,519 +0.20(+2.47%)
Feb 13, 2003 8.019 8.072 7.876 7.939 2,179,547 -0.16(-1.96%)
Feb 12, 2003 7.886 8.177 7.886 8.098 8,299,888 -0.07(-0.91%)
Feb 11, 2003 8.289 8.336 8.119 8.172 1,050,664 -0.12(-1.40%)
Feb 10, 2003 8.363 8.442 8.230 8.289 1,072,958 +0.01(+0.06%)
Feb 07, 2003 8.654 8.654 8.283 8.283 604,590 -0.37(-4.28%)
Feb 06, 2003 8.839 8.892 8.521 8.654 526,749 -0.27(-3.02%)
Feb 05, 2003 8.924 9.024 8.627 8.924 552,066 -0.02(-0.24%)
Feb 04, 2003 9.130 9.157 8.839 8.945 467,990 -0.23(-2.54%)
Feb 03, 2003 9.157 9.278 8.998 9.178 377,679 +0.02(+0.17%)
Jan 31, 2003 8.998 9.188 8.887 9.162 537,896 -0.09(-0.97%)
Jan 30, 2003 9.236 9.289 9.104 9.252 317,787 +0.10(+1.04%)
Jan 29, 2003 9.056 9.342 8.442 9.157 1,107,533 +0.11(+1.17%)
Jan 28, 2003 9.607 9.607 9.051 9.051 890,447 -0.56(-5.79%)
Jan 27, 2003 9.659 9.712 9.501 9.607 333,658 -0.10(-0.98%)
Jan 24, 2003 10.11 10.16 9.686 9.702 445,885 -0.41(-4.03%)
Jan 23, 2003 10.04 10.15 9.818 10.11 412,632 +0.20(+2.03%)
Jan 22, 2003 9.951 10.29 9.818 9.908 767,829 -0.20(-1.94%)
Jan 21, 2003 10.58 10.58 9.945 10.10 352,362 -0.39(-3.73%)
Jan 17, 2003 10.58 10.59 10.45 10.50 250,715 -0.16(-1.49%)
Jan 16, 2003 10.45 10.69 10.45 10.65 219,541 +0.23(+2.18%)
Jan 15, 2003 10.64 10.64 10.35 10.43 482,916 -0.29(-2.72%)
Jan 14, 2003 10.55 10.78 10.43 10.72 447,018 +0.04(+0.35%)
Jan 13, 2003 10.72 10.83 10.55 10.68 171,363 +0.01(+0.10%)
Jan 10, 2003 10.49 10.72 10.48 10.67 280,000 +0.19(+1.77%)
Jan 09, 2003 10.53 10.60 10.45 10.49 255,061 +0.04(+0.41%)
Jan 08, 2003 10.74 10.74 10.35 10.44 353,496 -0.30(-2.81%)
Jan 07, 2003 10.69 10.74 10.59 10.74 699,813 +0.11(+1.00%)
Jan 06, 2003 10.37 10.65 10.37 10.64 471,958 +0.21(+2.03%)
Jan 03, 2003 10.43 10.56 10.35 10.43 252,983 +0.01(+0.10%)
Jan 02, 2003 10.16 10.42 10.11 10.42 230,499 +0.31(+3.04%)
Dec 31, 2002 10.11 10.32 10.06 10.11 493,496 +0.05(+0.53%)
Dec 30, 2002 10.14 10.19 9.945 10.06 254,116 -0.08(-0.78%)
Dec 27, 2002 10.14 10.17 10.07 10.14 415,088 -0.06(-0.57%)
Dec 26, 2002 10.06 10.26 9.998 10.19 590,420 +0.16(+1.58%)
Dec 24, 2002 10.11 10.16 10.01 10.04 173,063 -0.13(-1.30%)
Dec 23, 2002 10.03 10.20 10.03 10.17 262,429 -0.07(-0.72%)
Dec 20, 2002 10.24 10.29 10.16 10.24 519,380 +0.00(+0.00%)
Dec 19, 2002 10.14 10.24 10.07 10.24 371,822 +0.15(+1.47%)
Dec 18, 2002 10.24 10.27 10.03 10.09 204,804 -0.16(-1.55%)
Dec 17, 2002 10.36 10.41 10.25 10.25 94,278 -0.11(-1.07%)
Dec 16, 2002 10.03 10.37 10.03 10.36 475,547 +0.28(+2.78%)
Dec 13, 2002 10.43 10.43 10.06 10.08 274,521 -0.39(-3.69%)
Dec 12, 2002 10.16 10.48 10.15 10.47 241,269 +0.26(+2.59%)
Dec 11, 2002 10.14 10.22 9.972 10.20 158,327 +0.11(+1.10%)
Dec 10, 2002 10.00 10.09 9.824 10.09 262,052 +0.12(+1.22%)
Dec 09, 2002 10.09 10.09 9.845 9.972 267,720 -0.17(-1.72%)
Dec 06, 2002 9.951 10.22 9.945 10.15 157,382 -0.01(-0.10%)
Dec 05, 2002 10.26 10.31 10.01 10.16 216,707 -0.05(-0.47%)
Dec 04, 2002 10.07 10.35 10.07 10.20 285,479 +0.00(+0.00%)
Dec 03, 2002 10.69 10.69 10.16 10.20 388,071 -0.46(-4.32%)
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.