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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 14.63 14.63 14.44 14.49 343,928 -0.12(-0.82%)
Oct 30, 2003 14.59 14.64 14.52 14.61 227,478 +0.04(+0.25%)
Oct 29, 2003 14.53 14.63 14.46 14.57 205,594 +0.05(+0.32%)
Oct 28, 2003 14.41 14.49 14.28 14.53 272,452 +0.17(+1.16%)
Oct 27, 2003 14.25 14.37 14.21 14.36 279,077 +0.11(+0.75%)
Oct 24, 2003 14.47 14.47 14.15 14.25 446,323 -0.22(-1.49%)
Oct 23, 2003 14.63 14.70 14.38 14.47 413,196 -0.16(-1.07%)
Oct 22, 2003 14.72 14.73 14.50 14.63 458,169 -0.14(-0.97%)
Oct 21, 2003 14.89 14.91 14.69 14.77 310,398 -0.14(-0.94%)
Oct 20, 2003 14.68 15.08 14.64 14.91 657,138 +0.41(+2.86%)
Oct 17, 2003 15.24 15.24 14.47 14.49 725,803 -0.75(-4.92%)
Oct 16, 2003 15.05 15.29 15.05 15.24 436,887 +0.19(+1.26%)
Oct 15, 2003 15.03 15.16 14.81 15.05 836,029 +0.08(+0.53%)
Oct 14, 2003 15.41 15.47 14.89 14.98 1,949,731 -0.43(-2.80%)
Oct 13, 2003 15.40 15.55 15.34 15.41 356,577 +0.01(+0.04%)
Oct 10, 2003 15.51 15.51 15.39 15.40 385,890 +0.03(+0.17%)
Oct 09, 2003 15.53 15.57 15.27 15.37 500,934 -0.09(-0.56%)
Oct 08, 2003 15.52 15.59 15.42 15.46 364,206 -0.09(-0.56%)
Oct 07, 2003 15.59 15.61 15.39 15.55 566,588 -0.07(-0.47%)
Oct 06, 2003 15.71 15.71 15.44 15.62 737,046 -0.04(-0.23%)
Oct 03, 2003 15.56 15.79 15.56 15.66 461,382 +0.26(+1.70%)
Oct 02, 2003 15.36 15.44 15.35 15.39 401,751 +0.12(+0.76%)
Oct 01, 2003 14.82 15.29 14.81 15.28 562,171 +0.55(+3.74%)
Sep 30, 2003 14.73 14.93 14.56 14.73 570,604 +0.04(+0.29%)
Sep 29, 2003 14.38 14.69 14.38 14.68 636,257 +0.16(+1.07%)
Sep 26, 2003 15.04 15.04 14.50 14.53 405,767 -0.52(-3.49%)
Sep 25, 2003 15.09 15.14 14.95 15.05 591,685 -0.04(-0.24%)
Sep 24, 2003 15.20 15.20 15.03 15.09 803,704 -0.06(-0.42%)
Sep 23, 2003 15.31 15.32 15.05 15.15 939,830 -0.16(-1.04%)
Sep 22, 2003 15.41 15.41 15.25 15.31 816,754 -0.15(-0.99%)
Sep 19, 2003 15.57 15.59 15.31 15.46 891,844 -0.12(-0.75%)
Sep 18, 2003 15.60 15.77 15.29 15.58 1,802,763 -0.02(-0.13%)
Sep 17, 2003 15.38 16.35 15.38 15.60 3,124,067 -1.07(-6.41%)
Sep 16, 2003 16.93 16.77 16.31 16.67 1,146,829 -0.26(-1.53%)
Sep 15, 2003 16.67 17.21 16.67 16.93 908,709 +0.43(+2.58%)
Sep 12, 2003 16.47 16.56 16.29 16.50 710,143 +0.03(+0.20%)
Sep 11, 2003 16.29 16.47 16.18 16.47 493,907 +0.17(+1.02%)
Sep 10, 2003 16.36 16.44 16.22 16.30 560,766 -0.16(-0.95%)
Sep 09, 2003 16.47 16.56 15.94 16.46 581,245 -0.01(-0.04%)
Sep 08, 2003 16.60 16.69 16.44 16.47 481,660 -0.11(-0.64%)
Sep 05, 2003 16.77 16.92 16.50 16.57 451,744 -0.26(-1.52%)
Sep 04, 2003 17.25 17.32 16.82 16.83 1,036,001 -0.42(-2.44%)
Sep 03, 2003 17.00 17.63 17.00 17.25 1,013,916 +0.45(+2.71%)
Sep 02, 2003 16.20 16.82 16.20 16.79 854,500 +0.67(+4.18%)
Aug 29, 2003 16.10 16.15 16.05 16.12 302,568 +0.02(+0.12%)
Aug 28, 2003 16.02 16.15 16.00 16.10 440,099 +0.12(+0.73%)
Aug 27, 2003 15.97 16.02 15.81 15.98 348,144 -0.05(-0.33%)
Aug 26, 2003 16.04 16.18 15.84 16.04 564,379 -0.05(-0.29%)
Aug 25, 2003 16.25 16.29 16.03 16.08 395,126 -0.10(-0.64%)
Aug 22, 2003 16.18 16.43 16.17 16.19 325,256 +0.07(+0.41%)
Aug 21, 2003 16.14 16.22 15.97 16.12 615,979 +0.11(+0.71%)
Aug 20, 2003 16.10 16.11 15.81 16.01 901,281 -0.13(-0.80%)
Aug 19, 2003 15.97 16.30 15.93 16.14 626,218 +0.20(+1.25%)
Aug 18, 2003 15.55 16.10 15.55 15.94 470,015 +0.39(+2.50%)
Aug 15, 2003 15.41 15.56 15.39 15.55 58,224 +0.20(+1.30%)
Aug 14, 2003 15.19 15.43 15.19 15.35 328,468 +0.16(+1.05%)
Aug 13, 2003 15.09 15.31 15.09 15.19 226,876 +0.13(+0.84%)
Aug 12, 2003 14.96 15.11 14.93 15.06 267,633 +0.11(+0.71%)
Aug 11, 2003 14.67 14.99 14.66 14.96 320,638 +0.35(+2.39%)
Aug 08, 2003 14.65 14.73 14.61 14.61 310,398 -0.01(-0.05%)
Aug 07, 2003 14.79 14.79 14.51 14.62 598,913 -0.26(-1.72%)
Aug 06, 2003 15.29 15.29 14.84 14.87 634,450 -0.42(-2.72%)
Aug 05, 2003 15.27 15.51 15.22 15.29 600,519 +0.08(+0.50%)
Aug 04, 2003 15.35 15.35 15.08 15.21 621,801 -0.10(-0.67%)
Aug 01, 2003 15.30 15.34 15.16 15.31 495,714 +0.04(+0.26%)
Jul 31, 2003 15.18 15.44 15.10 15.27 398,137 +0.20(+1.32%)
Jul 30, 2003 15.15 15.16 15.03 15.07 486,679 -0.08(-0.53%)
Jul 29, 2003 14.99 15.29 14.99 15.15 749,093 +0.13(+0.84%)
Jul 28, 2003 14.61 15.05 14.61 15.03 446,725 +0.42(+2.86%)
Jul 25, 2003 14.38 14.64 14.25 14.61 511,776 +0.20(+1.38%)
Jul 24, 2003 14.63 14.71 14.41 14.41 495,915 -0.16(-1.09%)
Jul 23, 2003 14.68 14.75 14.44 14.57 834,222 -0.12(-0.84%)
Jul 22, 2003 15.14 15.14 14.02 14.69 3,373,430 -0.45(-2.96%)
Jul 21, 2003 15.27 15.30 15.04 15.14 392,516 -0.18(-1.15%)
Jul 18, 2003 15.08 15.32 14.94 15.32 662,559 +0.29(+1.92%)
Jul 17, 2003 15.43 15.43 14.84 15.03 1,255,248 -0.59(-3.76%)
Jul 16, 2003 15.93 15.93 15.49 15.62 984,201 -0.26(-1.65%)
Jul 15, 2003 15.88 15.99 15.77 15.88 635,052 +0.07(+0.44%)
Jul 14, 2003 15.75 16.16 15.71 15.81 795,874 +0.22(+1.43%)
Jul 11, 2003 15.52 15.67 15.51 15.59 413,196 +0.15(+0.95%)
Jul 10, 2003 15.54 15.69 15.39 15.44 537,476 -0.29(-1.84%)
Jul 09, 2003 15.74 15.94 15.65 15.73 621,199 -0.15(-0.92%)
Jul 08, 2003 15.51 15.93 15.47 15.88 755,919 +0.37(+2.35%)
Jul 07, 2003 15.24 15.61 15.17 15.51 718,977 +0.56(+3.75%)
Jul 03, 2003 15.01 15.11 14.92 14.95 341,719 -0.12(-0.79%)
Jul 02, 2003 15.11 15.11 14.94 15.07 775,395 +0.13(+0.89%)
Jul 01, 2003 14.63 14.97 14.48 14.94 922,563 +0.31(+2.11%)
Jun 30, 2003 14.36 14.68 14.24 14.63 1,866,208 +0.39(+2.73%)
Jun 27, 2003 14.26 14.66 14.17 14.24 929,791 -0.05(-0.37%)
Jun 26, 2003 13.88 14.36 13.85 14.29 831,210 +0.46(+3.36%)
Jun 25, 2003 13.88 14.03 13.81 13.83 529,043 -0.05(-0.38%)
Jun 24, 2003 13.61 13.94 13.49 13.88 755,116 +0.04(+0.26%)
Jun 23, 2003 13.95 14.02 13.78 13.84 607,546 -0.10(-0.74%)
Jun 20, 2003 13.80 14.02 13.45 13.95 1,269,704 +0.02(+0.14%)
Jun 19, 2003 14.20 14.36 13.87 13.93 1,094,828 -0.21(-1.50%)
Jun 18, 2003 13.53 14.14 13.24 14.14 1,736,908 +0.73(+5.42%)
Jun 17, 2003 12.95 13.45 12.95 13.41 2,854,626 +0.85(+6.77%)
Jun 16, 2003 12.30 12.66 12.29 12.56 929,791 +0.42(+3.47%)
Jun 13, 2003 12.29 12.37 12.14 12.14 499,328 -0.24(-1.91%)
Jun 12, 2003 12.33 12.68 12.24 12.38 1,381,937 +0.13(+1.03%)
Jun 11, 2003 13.11 13.11 12.09 12.25 2,429,584 -0.86(-6.54%)
Jun 10, 2003 13.14 13.19 13.00 13.11 299,958 -0.00(-0.03%)
Jun 09, 2003 13.17 13.36 12.95 13.11 458,972 -0.14(-1.05%)
Jun 06, 2003 13.61 13.87 13.25 13.25 1,036,202 -0.34(-2.47%)
Jun 05, 2003 13.48 13.60 13.33 13.58 506,556 +0.02(+0.12%)
Jun 04, 2003 13.16 13.57 13.13 13.57 509,367 +0.48(+3.65%)
Jun 03, 2003 13.08 13.21 12.93 13.09 546,310 +0.01(+0.10%)
Jun 02, 2003 13.11 13.18 12.89 13.08 1,165,903 +0.29(+2.28%)
May 30, 2003 12.29 12.79 12.29 12.78 863,535 +0.20(+1.58%)
May 29, 2003 12.40 12.80 12.40 12.58 909,914 +0.18(+1.47%)
May 28, 2003 12.37 12.40 12.10 12.40 757,124 +0.04(+0.35%)
May 27, 2003 11.95 12.37 11.95 12.36 543,499 +0.41(+3.45%)
May 23, 2003 12.01 12.05 11.91 11.95 223,864 -0.10(-0.80%)
May 22, 2003 11.79 12.08 11.79 12.04 432,872 +0.30(+2.57%)
May 21, 2003 11.83 11.83 11.67 11.74 545,507 -0.09(-0.73%)
May 20, 2003 11.87 11.93 11.75 11.83 519,004 -0.01(-0.08%)
May 19, 2003 12.17 12.18 11.61 11.84 655,331 -0.31(-2.52%)
May 16, 2003 12.52 12.65 12.14 12.14 586,866 -0.40(-3.18%)
May 15, 2003 12.48 12.60 12.44 12.54 1,107,477 +0.26(+2.08%)
May 14, 2003 11.95 12.45 11.90 12.29 845,867 +0.34(+2.81%)
May 13, 2003 12.04 12.08 11.90 11.95 520,209 -0.09(-0.75%)
May 12, 2003 11.93 12.08 11.75 12.04 367,218 +0.12(+1.03%)
May 09, 2003 11.87 11.94 11.81 11.92 340,716 +0.10(+0.87%)
May 08, 2003 11.77 11.92 11.70 11.81 386,492 +0.01(+0.08%)
May 07, 2003 11.78 11.99 11.70 11.80 319,032 -0.06(-0.48%)
May 06, 2003 11.79 11.97 11.76 11.86 279,479 +0.07(+0.56%)
May 05, 2003 11.87 12.04 11.74 11.79 411,991 -0.05(-0.39%)
May 02, 2003 11.45 11.85 11.12 11.84 560,364 +0.40(+3.45%)
May 01, 2003 11.54 11.62 11.37 11.45 753,912 -0.11(-0.95%)
Apr 30, 2003 11.59 11.73 11.36 11.56 665,570 -0.06(-0.49%)
Apr 29, 2003 11.62 11.63 11.39 11.61 790,453 +0.04(+0.34%)
Apr 28, 2003 11.31 11.59 11.31 11.57 520,410 +0.26(+2.29%)
Apr 25, 2003 11.42 11.44 11.20 11.31 709,339 -0.15(-1.33%)
Apr 24, 2003 11.46 11.53 11.41 11.47 480,255 -0.07(-0.63%)
Apr 23, 2003 11.56 11.58 11.42 11.54 557,553 -0.01(-0.12%)
Apr 22, 2003 11.34 11.57 11.33 11.55 1,179,154 +0.16(+1.43%)
Apr 21, 2003 11.49 11.49 11.24 11.39 912,725 -0.09(-0.81%)
Apr 17, 2003 11.33 11.54 11.33 11.48 534,263 +0.15(+1.35%)
Apr 16, 2003 11.36 11.52 11.28 11.33 742,467 +0.02(+0.18%)
Apr 15, 2003 10.92 11.35 10.86 11.31 822,778 +0.37(+3.37%)
Apr 14, 2003 10.88 10.95 10.81 10.94 313,209 +0.06(+0.55%)
Apr 11, 2003 11.02 11.04 10.79 10.88 529,244 -0.03(-0.27%)
Apr 10, 2003 10.59 11.03 10.33 10.91 773,588 +0.31(+2.88%)
Apr 09, 2003 10.97 11.03 10.54 10.61 355,573 -0.37(-3.33%)
Apr 08, 2003 11.09 11.09 10.92 10.97 465,598 -0.02(-0.15%)
Apr 07, 2003 11.39 11.42 10.96 10.99 918,748 -0.14(-1.22%)
Apr 04, 2003 11.22 11.39 11.12 11.12 637,462 -0.10(-0.89%)
Apr 03, 2003 11.13 11.45 11.12 11.22 672,798 +0.10(+0.93%)
Apr 02, 2003 10.79 11.17 10.73 11.12 623,608 +0.57(+5.38%)
Apr 01, 2003 10.79 10.81 10.51 10.55 640,875 -0.22(-2.06%)
Mar 31, 2003 10.58 10.81 10.35 10.77 685,046 +0.12(+1.12%)
Mar 28, 2003 10.54 10.79 10.54 10.66 412,192 +0.03(+0.28%)
Mar 27, 2003 10.43 10.71 10.41 10.63 476,641 +0.00(+0.00%)
Mar 26, 2003 10.55 10.69 10.46 10.63 395,728 +0.08(+0.72%)
Mar 25, 2003 10.36 10.64 10.36 10.55 481,861 +0.16(+1.50%)
Mar 24, 2003 10.46 10.54 10.30 10.39 1,147,432 -0.51(-4.72%)
Mar 21, 2003 10.58 10.99 10.53 10.91 1,111,694 +0.33(+3.07%)
Mar 20, 2003 10.09 10.66 10.03 10.58 1,620,459 +0.38(+3.74%)
Mar 19, 2003 10.29 10.32 9.978 10.20 3,552,321 +0.88(+9.40%)
Mar 18, 2003 9.075 9.324 9.075 9.324 981,993 +0.33(+3.62%)
Mar 17, 2003 8.251 9.002 8.248 8.998 859,319 +0.65(+7.75%)
Mar 14, 2003 8.344 8.467 8.268 8.351 728,212 +0.03(+0.32%)
Mar 13, 2003 8.294 8.344 8.248 8.324 494,911 +0.12(+1.50%)
Mar 12, 2003 8.218 8.265 8.099 8.202 440,501 -0.00(-0.04%)
Mar 11, 2003 8.122 8.301 8.085 8.205 449,536 +0.09(+1.06%)
Mar 10, 2003 8.318 8.318 8.109 8.119 473,629 -0.24(-2.86%)
Mar 07, 2003 8.251 8.378 8.168 8.358 591,083 +0.02(+0.28%)
Mar 06, 2003 8.185 8.560 8.102 8.334 572,210 +0.07(+0.84%)
Mar 05, 2003 8.251 8.278 8.089 8.265 256,390 +0.05(+0.57%)
Mar 04, 2003 8.318 8.421 8.188 8.218 297,549 -0.10(-1.20%)
Mar 03, 2003 8.550 8.580 8.202 8.318 467,405 -0.18(-2.11%)
Feb 28, 2003 8.301 8.500 8.268 8.497 605,538 +0.20(+2.36%)
Feb 27, 2003 8.321 8.368 8.168 8.301 174,875 -0.02(-0.20%)
Feb 26, 2003 8.464 8.477 8.278 8.318 472,424 -0.17(-1.96%)
Feb 25, 2003 8.301 8.484 8.135 8.484 692,073 +0.16(+1.95%)
Feb 24, 2003 8.690 8.690 8.202 8.321 713,957 -0.37(-4.24%)
Feb 21, 2003 8.517 8.763 8.471 8.690 186,721 +0.19(+2.23%)
Feb 20, 2003 8.530 8.603 8.387 8.500 348,747 -0.03(-0.31%)
Feb 19, 2003 8.666 8.666 8.384 8.527 638,466 -0.07(-0.81%)
Feb 18, 2003 8.600 8.779 8.534 8.597 614,172 +0.06(+0.74%)
Feb 14, 2003 8.311 8.534 8.304 8.534 401,551 +0.12(+1.38%)
Feb 13, 2003 8.135 8.417 8.085 8.417 730,622 +0.28(+3.47%)
Feb 12, 2003 8.308 8.371 8.085 8.135 456,965 -0.21(-2.51%)
Feb 11, 2003 8.268 8.451 8.268 8.344 631,439 +0.00(+0.04%)
Feb 10, 2003 8.351 8.368 8.062 8.341 1,269,302 -0.05(-0.63%)
Feb 07, 2003 8.756 8.783 8.394 8.394 569,198 -0.34(-3.88%)
Feb 06, 2003 8.743 8.866 8.620 8.733 342,121 -0.01(-0.11%)
Feb 05, 2003 8.955 8.998 8.700 8.743 293,734 -0.11(-1.28%)
Feb 04, 2003 8.816 8.972 8.683 8.856 336,098 +0.02(+0.19%)
Feb 03, 2003 9.058 9.101 8.832 8.839 283,695 -0.19(-2.10%)
Jan 31, 2003 8.666 9.138 8.666 9.028 384,685 +0.31(+3.58%)
Jan 30, 2003 9.168 9.174 8.716 8.716 502,340 -0.43(-4.75%)
Jan 29, 2003 8.896 9.231 8.832 9.151 559,962 +0.21(+2.30%)
Jan 28, 2003 8.982 8.998 8.716 8.945 544,904 +0.03(+0.34%)
Jan 27, 2003 8.832 8.915 8.583 8.915 442,509 +0.00(+0.00%)
Jan 24, 2003 9.214 9.247 8.909 8.915 367,218 -0.27(-2.96%)
Jan 23, 2003 9.131 9.287 8.995 9.188 460,779 +0.11(+1.21%)
Jan 22, 2003 9.164 9.214 8.915 9.078 639,269 -0.13(-1.37%)
Jan 21, 2003 9.297 9.364 9.164 9.204 287,510 -0.10(-1.11%)
Jan 17, 2003 9.497 9.523 9.218 9.307 622,203 -0.20(-2.06%)
Jan 16, 2003 9.712 9.878 9.437 9.503 288,313 -0.13(-1.31%)
Jan 15, 2003 9.862 9.878 9.626 9.629 326,661 -0.26(-2.65%)
Jan 14, 2003 9.729 9.951 9.712 9.892 383,079 +0.13(+1.29%)
Jan 13, 2003 9.779 10.09 9.712 9.765 549,723 +0.07(+0.72%)
Jan 10, 2003 9.663 9.829 9.530 9.696 290,923 -0.04(-0.41%)
Jan 09, 2003 9.672 10.05 9.672 9.736 605,338 +0.10(+1.00%)
Jan 08, 2003 9.656 9.845 9.570 9.639 588,473 -0.05(-0.51%)
Jan 07, 2003 9.762 9.795 9.513 9.689 492,903 -0.01(-0.14%)
Jan 06, 2003 9.506 9.882 9.407 9.702 408,578 +0.25(+2.60%)
Jan 03, 2003 9.599 9.603 9.314 9.457 278,877 -0.14(-1.45%)
Jan 02, 2003 9.427 9.696 9.257 9.596 608,149 +0.21(+2.23%)
Dec 31, 2002 9.297 9.546 9.164 9.387 545,908 +0.09(+0.96%)
Dec 30, 2002 9.251 9.443 8.832 9.297 628,025 +0.05(+0.50%)
Dec 27, 2002 9.347 9.530 9.238 9.251 276,467 -0.18(-1.90%)
Dec 26, 2002 9.364 9.689 9.364 9.430 209,007 +0.12(+1.32%)
Dec 24, 2002 9.297 9.410 9.291 9.307 287,510 +0.01(+0.11%)
Dec 23, 2002 9.497 9.586 9.214 9.297 454,154 -0.21(-2.23%)
Dec 20, 2002 9.314 9.576 9.297 9.510 399,744 +0.21(+2.29%)
Dec 19, 2002 9.497 9.795 9.277 9.297 692,073 -0.20(-2.10%)
Dec 18, 2002 9.414 9.513 9.314 9.497 681,231 +0.08(+0.81%)
Dec 17, 2002 9.593 9.663 9.347 9.420 692,474 -0.17(-1.80%)
Dec 16, 2002 9.125 9.649 9.125 9.593 775,796 +0.46(+5.09%)
Dec 13, 2002 9.171 9.297 8.979 9.128 610,357 -0.18(-1.89%)
Dec 12, 2002 9.231 9.762 9.098 9.304 2,457,090 +0.44(+4.98%)
Dec 11, 2002 9.457 9.477 8.793 8.862 1,181,363 -0.59(-6.29%)
Dec 10, 2002 10.14 10.17 9.078 9.457 1,983,662 -0.68(-6.71%)
Dec 09, 2002 10.71 10.74 9.995 10.14 561,368 -0.60(-5.63%)
Dec 06, 2002 10.53 10.81 10.43 10.74 540,487 +0.03(+0.31%)
Dec 05, 2002 10.82 10.84 10.64 10.71 318,429 -0.01(-0.09%)
Dec 04, 2002 10.63 10.87 10.49 10.72 577,430 +0.09(+0.81%)
Dec 03, 2002 10.69 10.86 10.28 10.63 492,703 -0.05(-0.47%)
Dec 02, 2002 10.36 11.22 10.35 10.68 1,059,291 +0.42(+4.11%)
Nov 29, 2002 10.19 10.38 10.19 10.26 252,174 +0.09(+0.88%)
Nov 27, 2002 9.862 10.32 9.862 10.17 665,771 +0.37(+3.76%)
Nov 26, 2002 10.04 10.04 9.762 9.802 183,910 -0.28(-2.73%)
Nov 25, 2002 9.945 10.29 9.941 10.08 583,654 +0.18(+1.85%)
Nov 22, 2002 9.829 9.978 9.629 9.895 591,083 -0.02(-0.17%)
Nov 21, 2002 9.875 10.04 9.702 9.912 600,720 +0.12(+1.22%)
Nov 20, 2002 9.530 9.802 9.414 9.792 408,377 +0.26(+2.75%)
Nov 19, 2002 9.898 9.912 9.530 9.530 269,842 -0.40(-4.05%)
Nov 18, 2002 9.829 10.01 9.696 9.931 438,895 +0.10(+0.98%)
Nov 15, 2002 9.845 9.978 9.762 9.835 461,783 -0.04(-0.37%)
Nov 14, 2002 9.663 9.961 9.663 9.872 341,920 +0.26(+2.66%)
Nov 13, 2002 9.513 9.736 9.370 9.616 169,052 +0.10(+1.08%)
Nov 12, 2002 9.181 9.646 9.181 9.513 398,940 +0.37(+3.99%)
Nov 11, 2002 9.457 9.480 9.131 9.148 177,485 -0.31(-3.27%)
Nov 08, 2002 9.613 9.663 9.414 9.457 340,716 -0.16(-1.62%)
Nov 07, 2002 9.958 9.958 9.530 9.613 577,631 -0.34(-3.44%)
Nov 06, 2002 9.961 9.995 9.795 9.955 340,113 -0.00(-0.03%)
Nov 05, 2002 9.878 9.961 9.702 9.958 323,850 +0.04(+0.40%)
Nov 04, 2002 9.380 9.995 9.364 9.918 729,015 +0.58(+6.19%)
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.