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

Timken Company (NY: TKR )

88.41 -2.00 (-2.21%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 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 (%)
Feb 27, 2004 11.63 11.71 11.56 11.63 652,702 +0.01(+0.05%)
Feb 26, 2004 11.61 11.77 11.57 11.63 522,691 +0.10(+0.87%)
Feb 25, 2004 11.47 11.58 11.41 11.53 760,793 +0.04(+0.37%)
Feb 24, 2004 11.45 11.59 11.39 11.48 632,482 +0.07(+0.60%)
Feb 23, 2004 11.51 11.51 11.35 11.41 452,394 -0.09(-0.78%)
Feb 20, 2004 11.43 11.59 11.32 11.50 616,231 -0.01(-0.05%)
Feb 19, 2004 11.74 11.93 11.49 11.51 465,811 -0.23(-1.94%)
Feb 18, 2004 11.94 11.99 11.73 11.74 661,206 -0.14(-1.20%)
Feb 17, 2004 11.72 11.96 11.72 11.88 937,480 +0.17(+1.45%)
Feb 13, 2004 12.00 12.00 11.70 11.71 760,415 -0.28(-2.34%)
Feb 12, 2004 12.01 12.64 11.99 11.99 1,849,260 +0.42(+3.66%)
Feb 11, 2004 11.43 11.62 11.43 11.57 792,162 +0.14(+1.20%)
Feb 10, 2004 11.47 11.51 11.19 11.43 643,820 -0.04(-0.37%)
Feb 09, 2004 11.59 11.62 11.35 11.47 462,598 -0.03(-0.23%)
Feb 06, 2004 11.29 11.50 11.19 11.50 534,596 +0.21(+1.83%)
Feb 05, 2004 11.32 11.44 11.19 11.29 725,078 +0.04(+0.38%)
Feb 04, 2004 11.48 11.48 11.17 11.25 675,945 -0.33(-2.88%)
Feb 03, 2004 11.71 11.72 11.27 11.58 982,833 -0.20(-1.71%)
Feb 02, 2004 11.83 11.88 11.64 11.78 1,071,838 +0.12(+1.00%)
Jan 30, 2004 11.31 11.90 11.11 11.67 1,750,618 +0.35(+3.08%)
Jan 29, 2004 11.40 11.40 11.03 11.32 919,717 -0.10(-0.88%)
Jan 28, 2004 11.78 11.87 11.38 11.42 731,880 -0.37(-3.14%)
Jan 27, 2004 11.66 12.03 11.54 11.79 1,222,636 +0.14(+1.23%)
Jan 26, 2004 12.16 12.22 11.48 11.65 2,012,152 -0.65(-5.25%)
Jan 23, 2004 12.27 13.07 12.16 12.29 4,579,688 +0.35(+2.97%)
Jan 22, 2004 10.35 12.46 10.35 11.94 5,405,676 +1.59(+15.34%)
Jan 21, 2004 10.24 10.38 10.21 10.35 1,386,662 +0.04(+0.36%)
Jan 20, 2004 10.32 10.37 9.917 10.31 2,038,419 -0.27(-2.55%)
Jan 16, 2004 10.58 10.69 10.56 10.58 589,775 -0.01(-0.05%)
Jan 15, 2004 10.58 10.68 10.58 10.59 651,946 -0.04(-0.35%)
Jan 14, 2004 10.56 10.66 10.48 10.63 832,035 +0.10(+0.90%)
Jan 13, 2004 10.69 10.69 10.44 10.53 1,091,679 -0.21(-1.97%)
Jan 12, 2004 10.80 10.85 10.64 10.74 522,313 +0.00(+0.00%)
Jan 09, 2004 10.87 10.90 10.74 10.74 421,592 -0.24(-2.17%)
Jan 08, 2004 10.85 11.00 10.73 10.98 935,590 +0.11(+0.97%)
Jan 07, 2004 10.80 10.87 10.70 10.87 839,782 +0.03(+0.24%)
Jan 06, 2004 11.03 11.03 10.82 10.85 1,709,989 -0.24(-2.15%)
Jan 05, 2004 10.64 11.09 10.62 11.09 2,721,735 +0.52(+4.91%)
Jan 02, 2004 10.69 10.74 10.53 10.57 1,202,983 -0.05(-0.45%)
Dec 31, 2003 10.64 10.75 10.62 10.62 845,640 -0.03(-0.25%)
Dec 30, 2003 10.44 10.64 10.43 10.64 934,456 +0.20(+1.93%)
Dec 29, 2003 10.38 10.45 10.34 10.44 317,847 +0.05(+0.51%)
Dec 26, 2003 10.26 10.39 10.26 10.39 229,031 +0.13(+1.29%)
Dec 24, 2003 10.21 10.28 10.16 10.26 344,870 -0.01(-0.10%)
Dec 23, 2003 10.27 10.29 10.19 10.27 646,277 +0.03(+0.31%)
Dec 22, 2003 10.17 10.24 10.17 10.23 963,747 +0.06(+0.62%)
Dec 19, 2003 10.19 10.28 10.05 10.17 896,662 +0.01(+0.10%)
Dec 18, 2003 9.763 10.15 9.763 10.16 721,487 +0.34(+3.50%)
Dec 17, 2003 9.726 9.853 9.668 9.816 636,451 -0.03(-0.27%)
Dec 16, 2003 9.716 9.795 9.679 9.843 388,333 +0.07(+0.76%)
Dec 15, 2003 9.869 10.03 9.748 9.769 693,897 -0.06(-0.65%)
Dec 12, 2003 9.716 9.986 9.716 9.832 1,475,855 +0.07(+0.70%)
Dec 11, 2003 9.631 9.774 9.509 9.763 863,404 +0.09(+0.93%)
Dec 10, 2003 9.742 9.742 9.541 9.673 1,106,797 -0.11(-1.08%)
Dec 09, 2003 9.631 9.885 9.631 9.779 1,421,243 +0.25(+2.61%)
Dec 08, 2003 9.181 9.584 9.181 9.531 933,889 +0.31(+3.33%)
Dec 05, 2003 9.076 9.282 9.076 9.224 298,005 +0.21(+2.29%)
Dec 04, 2003 9.049 9.123 8.996 9.017 519,667 -0.08(-0.93%)
Dec 03, 2003 9.314 9.314 9.102 9.102 457,307 -0.13(-1.43%)
Dec 02, 2003 9.208 9.356 9.123 9.234 1,176,527 +0.10(+1.04%)
Dec 01, 2003 9.118 9.165 9.049 9.139 402,317 +0.07(+0.82%)
Nov 28, 2003 8.943 9.086 8.943 9.065 187,080 +0.07(+0.76%)
Nov 26, 2003 9.076 9.086 8.885 8.996 487,164 -0.06(-0.70%)
Nov 25, 2003 8.885 9.107 8.806 9.060 754,179 +0.17(+1.97%)
Nov 24, 2003 8.843 8.885 8.732 8.885 760,982 +0.09(+1.02%)
Nov 21, 2003 8.769 8.811 8.726 8.795 452,205 +0.03(+0.30%)
Nov 20, 2003 8.758 8.880 8.705 8.769 969,605 -0.11(-1.19%)
Nov 19, 2003 8.890 8.896 8.890 8.874 670,465 +0.01(+0.06%)
Nov 18, 2003 8.753 8.933 8.753 8.869 614,719 +0.08(+0.96%)
Nov 17, 2003 8.721 8.784 8.710 8.784 605,648 -0.05(-0.54%)
Nov 14, 2003 8.827 8.906 8.758 8.832 397,403 -0.05(-0.54%)
Nov 13, 2003 8.911 8.949 8.753 8.880 541,021 -0.03(-0.36%)
Nov 12, 2003 8.673 8.911 8.673 8.911 755,880 +0.34(+3.95%)
Nov 11, 2003 8.721 8.721 8.530 8.573 706,747 -0.21(-2.41%)
Nov 10, 2003 8.917 8.917 8.732 8.784 456,173 -0.21(-2.30%)
Nov 07, 2003 8.991 9.049 8.991 8.991 428,584 -0.01(-0.06%)
Nov 06, 2003 8.938 9.007 8.917 8.996 391,545 +0.06(+0.71%)
Nov 05, 2003 8.980 9.017 8.795 8.933 583,539 -0.06(-0.65%)
Nov 04, 2003 8.980 9.017 8.917 8.991 663,180 +0.04(+0.41%)
Nov 03, 2003 8.880 9.113 8.954 8.954 1,039,524 +0.07(+0.83%)
Oct 31, 2003 8.943 8.970 8.816 8.880 1,071,460 -0.06(-0.71%)
Oct 30, 2003 8.636 8.991 8.636 8.943 1,221,313 +0.35(+4.06%)
Oct 29, 2003 8.573 8.594 8.493 8.594 733,770 +0.05(+0.62%)
Oct 28, 2003 8.467 8.546 8.414 8.541 1,046,138 +0.13(+1.57%)
Oct 27, 2003 8.388 8.472 8.340 8.409 648,356 +0.05(+0.63%)
Oct 24, 2003 8.287 8.456 8.276 8.356 847,341 -0.03(-0.32%)
Oct 23, 2003 8.229 8.451 8.186 8.382 1,355,671 +0.21(+2.52%)
Oct 22, 2003 8.298 8.335 8.176 8.176 1,067,491 -0.12(-1.47%)
Oct 21, 2003 8.388 8.398 8.282 8.298 1,343,010 -0.12(-1.38%)
Oct 20, 2003 8.472 8.520 8.377 8.414 988,691 +0.00(+0.00%)
Oct 17, 2003 8.483 8.483 8.388 8.414 1,352,836 -0.12(-1.36%)
Oct 16, 2003 8.440 8.552 8.308 8.530 3,024,654 +0.09(+1.07%)
Oct 15, 2003 8.589 8.626 8.435 8.440 1,005,320 -0.13(-1.48%)
Oct 14, 2003 8.472 8.573 8.472 8.568 487,920 +0.08(+0.94%)
Oct 13, 2003 8.446 8.515 8.467 8.488 235,267 +0.04(+0.50%)
Oct 10, 2003 8.478 8.504 8.440 8.446 217,126 -0.02(-0.25%)
Oct 09, 2003 8.456 8.504 8.435 8.467 237,913 +0.04(+0.50%)
Oct 08, 2003 8.478 8.478 8.425 8.425 484,519 -0.05(-0.62%)
Oct 07, 2003 8.282 8.430 8.218 8.478 749,266 +0.20(+2.36%)
Oct 06, 2003 8.335 8.340 8.149 8.282 1,067,680 -0.10(-1.14%)
Oct 03, 2003 8.430 8.440 8.308 8.377 782,713 +0.08(+0.96%)
Oct 02, 2003 8.303 8.377 8.292 8.298 340,901 +0.03(+0.32%)
Oct 01, 2003 8.107 8.303 8.102 8.271 821,830 +0.21(+2.56%)
Sep 30, 2003 8.086 8.208 8.022 8.065 1,185,220 -0.01(-0.07%)
Sep 29, 2003 7.927 8.229 7.927 8.070 1,252,682 +0.20(+2.56%)
Sep 26, 2003 8.049 8.049 7.816 7.869 1,567,506 -0.20(-2.49%)
Sep 25, 2003 8.171 8.224 7.996 8.070 1,243,044 -0.10(-1.23%)
Sep 24, 2003 8.462 8.462 8.160 8.171 1,025,162 -0.30(-3.50%)
Sep 23, 2003 8.467 8.467 8.335 8.467 925,575 +0.00(+0.00%)
Sep 22, 2003 8.626 8.631 8.149 8.467 5,222,753 -0.46(-5.16%)
Sep 19, 2003 9.531 9.102 8.880 8.927 3,759,369 -0.60(-6.33%)
Sep 18, 2003 9.472 9.478 9.419 9.531 876,065 +0.06(+0.61%)
Sep 17, 2003 9.589 9.589 9.367 9.472 1,275,169 -0.11(-1.11%)
Sep 16, 2003 9.509 9.578 9.457 9.578 450,126 +0.07(+0.72%)
Sep 15, 2003 9.531 9.658 9.367 9.509 542,343 -0.02(-0.17%)
Sep 12, 2003 9.525 9.589 9.441 9.525 375,483 +0.00(+0.00%)
Sep 11, 2003 9.377 9.658 9.287 9.525 2,114,385 +0.15(+1.58%)
Sep 10, 2003 9.737 9.800 9.277 9.377 1,534,058 -0.41(-4.16%)
Sep 09, 2003 9.594 9.811 9.578 9.785 1,622,307 +0.19(+1.99%)
Sep 08, 2003 9.525 9.652 9.525 9.594 879,277 +0.06(+0.67%)
Sep 05, 2003 9.684 9.753 9.525 9.531 1,763,090 -0.15(-1.58%)
Sep 04, 2003 9.843 9.949 9.658 9.684 1,922,203 -0.20(-2.03%)
Sep 03, 2003 9.552 10.19 9.552 9.885 3,528,448 +0.43(+4.53%)
Sep 02, 2003 8.890 9.605 8.890 9.457 2,923,366 +0.62(+7.01%)
Aug 29, 2003 8.599 8.980 8.520 8.837 1,938,076 +0.29(+3.41%)
Aug 28, 2003 8.673 8.716 8.366 8.546 1,493,430 -0.04(-0.43%)
Aug 27, 2003 8.758 8.763 8.557 8.583 895,717 -0.20(-2.29%)
Aug 26, 2003 8.652 8.800 8.599 8.784 915,181 +0.14(+1.65%)
Aug 25, 2003 8.753 8.806 8.573 8.642 1,166,512 -0.11(-1.27%)
Aug 22, 2003 8.758 8.827 8.726 8.753 1,253,816 +0.04(+0.42%)
Aug 21, 2003 8.467 8.732 8.467 8.716 1,429,180 +0.25(+3.00%)
Aug 20, 2003 8.599 8.647 8.414 8.462 2,614,211 -0.12(-1.42%)
Aug 19, 2003 8.626 8.673 8.446 8.583 1,001,730 +0.04(+0.50%)
Aug 18, 2003 8.515 8.705 8.456 8.541 930,488 +0.03(+0.31%)
Aug 15, 2003 8.409 8.822 8.409 8.515 585,618 +0.11(+1.26%)
Aug 14, 2003 8.070 8.409 8.049 8.409 1,534,625 +0.32(+3.99%)
Aug 13, 2003 8.059 8.097 8.028 8.086 1,266,855 +0.03(+0.39%)
Aug 12, 2003 8.001 8.070 7.985 8.054 634,750 +0.06(+0.73%)
Aug 11, 2003 8.017 8.107 7.970 7.996 432,552 -0.02(-0.26%)
Aug 08, 2003 7.991 8.128 7.954 8.017 724,133 +0.04(+0.46%)
Aug 07, 2003 7.932 8.049 7.885 7.980 1,207,707 +0.12(+1.48%)
Aug 06, 2003 7.885 7.885 7.705 7.864 1,637,425 +0.01(+0.07%)
Aug 05, 2003 7.869 7.880 7.700 7.858 1,326,758 +0.01(+0.07%)
Aug 04, 2003 7.991 8.017 7.816 7.853 1,234,730 -0.16(-2.05%)
Aug 01, 2003 8.097 8.176 8.017 8.017 832,979 -0.08(-0.98%)
Jul 31, 2003 8.086 8.128 8.001 8.097 1,201,471 +0.04(+0.46%)
Jul 30, 2003 8.292 8.292 7.948 8.059 1,311,263 -0.11(-1.30%)
Jul 29, 2003 8.176 8.192 7.954 8.165 1,325,246 +0.07(+0.92%)
Jul 28, 2003 8.573 8.573 8.033 8.091 1,360,395 -0.37(-4.38%)
Jul 25, 2003 8.155 8.573 8.155 8.462 1,571,474 +0.31(+3.83%)
Jul 24, 2003 9.208 9.208 8.070 8.149 7,267,976 -1.06(-11.49%)
Jul 23, 2003 8.933 9.245 8.927 9.208 972,439 +0.28(+3.14%)
Jul 22, 2003 9.070 9.118 8.864 8.927 1,126,450 -0.15(-1.69%)
Jul 21, 2003 9.330 9.340 9.076 9.081 612,829 -0.18(-1.94%)
Jul 18, 2003 9.308 9.308 9.208 9.261 430,662 +0.03(+0.29%)
Jul 17, 2003 9.054 9.250 9.001 9.234 625,490 +0.23(+2.59%)
Jul 16, 2003 9.234 9.308 8.996 9.001 620,766 -0.23(-2.52%)
Jul 15, 2003 9.287 9.340 9.144 9.234 420,269 +0.04(+0.40%)
Jul 14, 2003 9.261 9.393 9.171 9.197 464,299 -0.06(-0.69%)
Jul 11, 2003 9.128 9.261 9.128 9.261 341,468 +0.13(+1.45%)
Jul 10, 2003 9.319 9.319 9.054 9.128 402,506 -0.23(-2.43%)
Jul 09, 2003 9.192 9.377 9.192 9.356 727,723 +0.16(+1.73%)
Jul 08, 2003 9.038 9.245 9.001 9.197 495,668 +0.17(+1.94%)
Jul 07, 2003 8.964 9.128 8.943 9.023 614,341 +0.07(+0.77%)
Jul 03, 2003 9.102 9.102 8.943 8.954 306,131 -0.20(-2.20%)
Jul 02, 2003 9.102 9.176 9.023 9.155 883,812 +0.19(+2.06%)
Jul 01, 2003 9.271 9.277 8.949 8.970 822,397 -0.30(-3.20%)
Jun 30, 2003 9.065 9.367 9.054 9.266 1,469,430 +0.20(+2.22%)
Jun 27, 2003 9.023 9.128 9.007 9.065 561,807 +0.08(+0.94%)
Jun 26, 2003 8.890 9.038 8.837 8.980 325,973 +0.06(+0.71%)
Jun 25, 2003 9.076 9.076 8.901 8.917 412,899 -0.06(-0.65%)
Jun 24, 2003 9.118 9.171 8.890 8.975 808,980 -0.13(-1.40%)
Jun 23, 2003 9.414 9.414 9.001 9.102 702,023 -0.22(-2.38%)
Jun 20, 2003 9.446 9.499 9.319 9.324 594,310 -0.17(-1.84%)
Jun 19, 2003 9.457 9.568 9.398 9.499 808,413 +0.11(+1.18%)
Jun 18, 2003 9.525 9.552 9.372 9.388 722,810 -0.08(-0.89%)
Jun 17, 2003 9.446 9.568 9.393 9.472 1,492,863 +0.13(+1.42%)
Jun 16, 2003 9.134 9.351 9.107 9.340 789,894 +0.21(+2.32%)
Jun 13, 2003 9.192 9.203 9.017 9.128 653,647 -0.07(-0.75%)
Jun 12, 2003 9.065 9.224 9.060 9.197 494,156 +0.11(+1.16%)
Jun 11, 2003 8.943 9.139 8.943 9.091 879,655 +0.19(+2.14%)
Jun 10, 2003 8.837 8.943 8.811 8.901 773,643 +0.06(+0.72%)
Jun 09, 2003 8.975 8.975 8.790 8.837 802,933 -0.13(-1.42%)
Jun 06, 2003 9.049 9.065 8.943 8.964 1,313,719 +0.15(+1.74%)
Jun 05, 2003 8.938 8.949 8.652 8.811 1,783,310 -0.08(-0.89%)
Jun 04, 2003 8.970 9.181 8.874 8.890 1,136,654 -0.10(-1.06%)
Jun 03, 2003 8.964 9.065 8.843 8.986 747,754 +0.10(+1.07%)
Jun 02, 2003 8.943 9.123 8.890 8.890 898,930 +0.22(+2.56%)
May 30, 2003 8.615 8.679 8.483 8.668 1,163,299 +0.05(+0.61%)
May 29, 2003 8.562 8.705 8.530 8.615 421,025 +0.07(+0.80%)
May 28, 2003 8.859 8.859 8.515 8.546 512,108 -0.21(-2.42%)
May 27, 2003 8.599 8.837 8.552 8.758 373,971 +0.14(+1.66%)
May 23, 2003 8.610 8.642 8.504 8.615 369,625 +0.04(+0.49%)
May 22, 2003 8.525 8.726 8.515 8.573 406,663 +0.08(+0.93%)
May 21, 2003 8.673 8.673 8.493 8.493 514,754 -0.17(-1.95%)
May 20, 2003 8.679 8.710 8.530 8.663 674,434 -0.06(-0.67%)
May 19, 2003 8.790 8.811 8.657 8.721 517,588 -0.06(-0.72%)
May 16, 2003 8.954 8.954 8.732 8.784 2,096,622 -0.17(-1.89%)
May 15, 2003 8.996 9.097 8.927 8.954 669,142 -0.04(-0.41%)
May 14, 2003 9.187 9.229 8.959 8.991 877,765 -0.27(-2.91%)
May 13, 2003 9.266 9.330 9.234 9.261 431,607 -0.10(-1.07%)
May 12, 2003 9.261 9.361 9.229 9.361 735,093 +0.10(+1.09%)
May 09, 2003 9.261 9.367 9.250 9.261 609,806 +0.08(+0.86%)
May 08, 2003 9.287 9.324 9.128 9.181 591,098 -0.14(-1.53%)
May 07, 2003 9.367 9.367 9.261 9.324 886,647 -0.04(-0.45%)
May 06, 2003 9.377 9.578 9.261 9.367 1,034,421 +0.02(+0.17%)
May 05, 2003 9.499 9.499 9.282 9.351 1,275,358 -0.12(-1.23%)
May 02, 2003 9.367 9.578 9.314 9.467 742,841 +0.04(+0.45%)
May 01, 2003 9.382 9.446 9.139 9.425 576,169 +0.06(+0.62%)
Apr 30, 2003 9.287 9.478 9.187 9.367 731,502 +0.01(+0.06%)
Apr 29, 2003 9.446 9.446 9.171 9.361 1,423,322 -0.30(-3.07%)
Apr 28, 2003 9.552 9.679 9.536 9.658 524,202 +0.11(+1.11%)
Apr 25, 2003 9.684 9.695 9.499 9.552 424,615 -0.19(-1.90%)
Apr 24, 2003 9.504 9.790 9.388 9.737 708,448 +0.24(+2.51%)
Apr 23, 2003 9.552 9.578 9.483 9.499 314,446 -0.11(-1.10%)
Apr 22, 2003 9.472 9.658 9.441 9.605 506,250 +0.13(+1.40%)
Apr 21, 2003 9.409 9.520 9.382 9.472 265,691 +0.03(+0.34%)
Apr 17, 2003 9.393 9.515 9.372 9.441 1,098,104 +0.05(+0.51%)
Apr 16, 2003 9.261 9.446 9.261 9.393 702,590 +0.18(+1.95%)
Apr 15, 2003 9.224 9.261 9.176 9.213 310,855 -0.08(-0.85%)
Apr 14, 2003 9.128 9.314 9.102 9.292 645,332 +0.20(+2.15%)
Apr 11, 2003 9.102 9.213 9.049 9.097 1,175,960 -0.02(-0.17%)
Apr 10, 2003 9.107 9.208 8.996 9.113 911,024 -0.04(-0.46%)
Apr 09, 2003 9.028 9.240 9.028 9.155 1,168,968 +0.09(+0.99%)
Apr 08, 2003 8.949 9.128 8.890 9.065 1,622,118 +0.07(+0.76%)
Apr 07, 2003 8.732 9.076 8.732 8.996 1,116,245 +0.39(+4.55%)
Apr 04, 2003 8.758 8.816 8.583 8.605 281,187 -0.15(-1.75%)
Apr 03, 2003 8.732 8.806 8.652 8.758 349,594 +0.03(+0.30%)
Apr 02, 2003 8.546 8.843 8.520 8.732 366,601 +0.29(+3.45%)
Apr 01, 2003 8.351 8.615 8.250 8.440 550,091 +0.17(+2.11%)
Mar 31, 2003 8.335 8.414 8.202 8.266 485,086 -0.07(-0.83%)
Mar 28, 2003 8.388 8.430 8.271 8.335 430,473 -0.08(-0.94%)
Mar 27, 2003 8.520 8.536 8.377 8.414 343,925 -0.15(-1.79%)
Mar 26, 2003 8.684 8.732 8.557 8.568 14,777,456 -0.12(-1.34%)
Mar 25, 2003 8.552 8.790 8.520 8.684 543,855 +0.14(+1.61%)
Mar 24, 2003 8.573 8.679 8.366 8.546 733,581 -0.16(-1.82%)
Mar 21, 2003 8.520 8.747 8.515 8.705 5,517,924 +0.19(+2.17%)
Mar 20, 2003 8.568 8.599 8.298 8.520 672,544 -0.13(-1.53%)
Mar 19, 2003 8.652 8.673 8.525 8.652 469,212 -0.05(-0.61%)
Mar 18, 2003 8.546 8.705 8.451 8.705 966,581 +0.14(+1.67%)
Mar 17, 2003 8.361 8.642 8.261 8.562 848,286 +0.17(+2.08%)
Mar 14, 2003 8.573 8.626 8.340 8.388 1,508,169 -0.11(-1.25%)
Mar 13, 2003 8.054 8.599 8.054 8.493 1,013,635 +0.48(+5.94%)
Mar 12, 2003 7.932 8.044 7.874 8.017 1,308,806 +0.10(+1.20%)
Mar 11, 2003 8.044 8.144 7.911 7.922 647,033 -0.11(-1.38%)
Mar 10, 2003 8.097 8.298 7.991 8.033 767,218 -0.17(-2.06%)
Mar 07, 2003 8.292 8.377 8.192 8.202 690,874 -0.11(-1.34%)
Mar 06, 2003 8.229 8.361 8.192 8.313 598,090 +0.02(+0.26%)
Mar 05, 2003 8.366 8.456 8.229 8.292 626,057 -0.12(-1.45%)
Mar 04, 2003 8.467 8.726 8.388 8.414 1,121,915 -0.19(-2.15%)
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.