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

Factset Research Systems Inc (NY: FDS )

422.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 29, 2003 16.11 16.15 16.06 16.12 302,541 +0.02(+0.12%)
Aug 28, 2003 16.03 16.15 16.00 16.10 440,060 +0.12(+0.73%)
Aug 27, 2003 15.97 16.02 15.81 15.99 348,113 -0.05(-0.33%)
Aug 26, 2003 16.04 16.18 15.84 16.04 564,329 -0.05(-0.29%)
Aug 25, 2003 16.26 16.29 16.03 16.09 395,090 -0.10(-0.64%)
Aug 22, 2003 16.18 16.43 16.17 16.19 325,227 +0.07(+0.41%)
Aug 21, 2003 16.14 16.22 15.97 16.12 615,924 +0.11(+0.71%)
Aug 20, 2003 16.11 16.11 15.81 16.01 901,200 -0.13(-0.80%)
Aug 19, 2003 15.97 16.30 15.94 16.14 626,162 +0.20(+1.25%)
Aug 18, 2003 15.55 16.11 15.55 15.94 469,973 +0.39(+2.50%)
Aug 15, 2003 15.41 15.56 15.39 15.55 58,219 +0.20(+1.30%)
Aug 14, 2003 15.19 15.43 15.19 15.35 328,439 +0.16(+1.05%)
Aug 13, 2003 15.09 15.31 15.09 15.19 226,856 +0.13(+0.84%)
Aug 12, 2003 14.96 15.11 14.93 15.07 267,609 +0.11(+0.71%)
Aug 11, 2003 14.67 14.99 14.66 14.96 320,609 +0.35(+2.39%)
Aug 08, 2003 14.65 14.73 14.61 14.61 310,371 -0.01(-0.05%)
Aug 07, 2003 14.79 14.79 14.51 14.62 598,859 -0.26(-1.72%)
Aug 06, 2003 15.29 15.29 14.84 14.87 634,393 -0.42(-2.71%)
Aug 05, 2003 15.27 15.51 15.22 15.29 600,465 +0.08(+0.50%)
Aug 04, 2003 15.36 15.36 15.08 15.21 621,746 -0.10(-0.67%)
Aug 01, 2003 15.30 15.34 15.16 15.32 495,670 +0.04(+0.26%)
Jul 31, 2003 15.18 15.44 15.10 15.28 398,102 +0.20(+1.32%)
Jul 30, 2003 15.16 15.16 15.03 15.08 486,636 -0.08(-0.53%)
Jul 29, 2003 14.99 15.29 14.99 15.16 749,026 +0.13(+0.84%)
Jul 28, 2003 14.61 15.05 14.61 15.03 446,685 +0.42(+2.86%)
Jul 25, 2003 14.38 14.64 14.26 14.61 511,731 +0.20(+1.38%)
Jul 24, 2003 14.63 14.71 14.41 14.41 495,871 -0.16(-1.09%)
Jul 23, 2003 14.68 14.75 14.45 14.57 834,147 -0.12(-0.84%)
Jul 22, 2003 15.14 15.15 14.02 14.69 3,373,129 -0.45(-2.96%)
Jul 21, 2003 15.28 15.30 15.04 15.14 392,481 -0.18(-1.15%)
Jul 18, 2003 15.08 15.32 14.94 15.32 662,500 +0.29(+1.92%)
Jul 17, 2003 15.43 15.43 14.84 15.03 1,255,136 -0.59(-3.76%)
Jul 16, 2003 15.93 15.93 15.49 15.62 984,113 -0.26(-1.65%)
Jul 15, 2003 15.88 15.99 15.77 15.88 634,996 +0.07(+0.44%)
Jul 14, 2003 15.75 16.17 15.71 15.81 795,803 +0.22(+1.43%)
Jul 11, 2003 15.52 15.67 15.51 15.59 413,159 +0.15(+0.95%)
Jul 10, 2003 15.54 15.69 15.39 15.44 537,428 -0.29(-1.84%)
Jul 09, 2003 15.74 15.94 15.65 15.73 621,143 -0.15(-0.92%)
Jul 08, 2003 15.51 15.94 15.47 15.88 755,852 +0.37(+2.36%)
Jul 07, 2003 15.24 15.61 15.17 15.51 718,912 +0.56(+3.75%)
Jul 03, 2003 15.01 15.11 14.92 14.95 341,689 -0.12(-0.79%)
Jul 02, 2003 15.11 15.11 14.94 15.07 775,325 +0.13(+0.89%)
Jul 01, 2003 14.63 14.97 14.48 14.94 922,481 +0.31(+2.11%)
Jun 30, 2003 14.36 14.68 14.24 14.63 1,866,041 +0.39(+2.73%)
Jun 27, 2003 14.26 14.66 14.17 14.24 929,708 -0.05(-0.37%)
Jun 26, 2003 13.88 14.36 13.85 14.29 831,136 +0.46(+3.36%)
Jun 25, 2003 13.88 14.03 13.81 13.83 528,996 -0.05(-0.38%)
Jun 24, 2003 13.62 13.94 13.50 13.88 755,049 +0.04(+0.26%)
Jun 23, 2003 13.95 14.02 13.78 13.84 607,492 -0.10(-0.74%)
Jun 20, 2003 13.80 14.02 13.45 13.95 1,269,591 +0.02(+0.14%)
Jun 19, 2003 14.20 14.36 13.87 13.93 1,094,731 -0.21(-1.50%)
Jun 18, 2003 13.53 14.14 13.24 14.14 1,736,753 +0.73(+5.42%)
Jun 17, 2003 12.95 13.45 12.95 13.41 2,854,371 +0.85(+6.77%)
Jun 16, 2003 12.30 12.66 12.29 12.56 929,708 +0.42(+3.47%)
Jun 13, 2003 12.29 12.37 12.14 12.14 499,284 -0.24(-1.91%)
Jun 12, 2003 12.33 12.69 12.24 12.38 1,381,814 +0.13(+1.03%)
Jun 11, 2003 13.11 13.11 12.09 12.25 2,429,367 -0.86(-6.54%)
Jun 10, 2003 13.14 13.19 13.00 13.11 299,931 -0.00(-0.03%)
Jun 09, 2003 13.17 13.36 12.95 13.11 458,931 -0.14(-1.05%)
Jun 06, 2003 13.61 13.87 13.25 13.25 1,036,109 -0.34(-2.47%)
Jun 05, 2003 13.49 13.61 13.33 13.59 506,511 +0.02(+0.12%)
Jun 04, 2003 13.16 13.57 13.13 13.57 509,322 +0.48(+3.65%)
Jun 03, 2003 13.08 13.21 12.93 13.09 546,261 +0.01(+0.10%)
Jun 02, 2003 13.11 13.18 12.89 13.08 1,165,799 +0.29(+2.29%)
May 30, 2003 12.29 12.79 12.29 12.78 863,458 +0.20(+1.58%)
May 29, 2003 12.40 12.80 12.40 12.59 909,833 +0.18(+1.47%)
May 28, 2003 12.37 12.40 12.10 12.40 757,056 +0.04(+0.35%)
May 27, 2003 11.95 12.37 11.95 12.36 543,450 +0.41(+3.45%)
May 23, 2003 12.01 12.05 11.91 11.95 223,844 -0.10(-0.80%)
May 22, 2003 11.79 12.08 11.79 12.04 432,833 +0.30(+2.57%)
May 21, 2003 11.83 11.83 11.67 11.74 545,458 -0.09(-0.73%)
May 20, 2003 11.87 11.93 11.76 11.83 518,958 -0.01(-0.08%)
May 19, 2003 12.17 12.18 11.61 11.84 655,272 -0.31(-2.52%)
May 16, 2003 12.52 12.65 12.14 12.14 586,814 -0.40(-3.18%)
May 15, 2003 12.49 12.60 12.44 12.54 1,107,378 +0.26(+2.08%)
May 14, 2003 11.95 12.45 11.90 12.29 845,791 +0.34(+2.81%)
May 13, 2003 12.04 12.08 11.90 11.95 520,162 -0.09(-0.74%)
May 12, 2003 11.93 12.08 11.76 12.04 367,185 +0.12(+1.03%)
May 09, 2003 11.87 11.94 11.81 11.92 340,685 +0.10(+0.87%)
May 08, 2003 11.77 11.92 11.71 11.82 386,458 +0.01(+0.08%)
May 07, 2003 11.78 11.99 11.71 11.81 319,003 -0.06(-0.48%)
May 06, 2003 11.79 11.97 11.76 11.86 279,454 +0.07(+0.56%)
May 05, 2003 11.87 12.04 11.74 11.80 411,954 -0.05(-0.39%)
May 02, 2003 11.45 11.85 11.12 11.84 560,314 +0.40(+3.45%)
May 01, 2003 11.54 11.62 11.37 11.45 753,844 -0.11(-0.95%)
Apr 30, 2003 11.59 11.73 11.36 11.56 665,511 -0.06(-0.49%)
Apr 29, 2003 11.62 11.63 11.39 11.61 790,382 +0.04(+0.34%)
Apr 28, 2003 11.31 11.59 11.31 11.57 520,363 +0.26(+2.29%)
Apr 25, 2003 11.42 11.44 11.20 11.31 709,276 -0.15(-1.33%)
Apr 24, 2003 11.46 11.53 11.41 11.47 480,212 -0.07(-0.63%)
Apr 23, 2003 11.56 11.58 11.42 11.54 557,503 -0.01(-0.12%)
Apr 22, 2003 11.34 11.57 11.33 11.55 1,179,049 +0.16(+1.43%)
Apr 21, 2003 11.49 11.49 11.24 11.39 912,644 -0.09(-0.81%)
Apr 17, 2003 11.33 11.54 11.33 11.48 534,215 +0.15(+1.35%)
Apr 16, 2003 11.36 11.52 11.28 11.33 742,401 +0.02(+0.18%)
Apr 15, 2003 10.92 11.35 10.87 11.31 822,704 +0.37(+3.37%)
Apr 14, 2003 10.88 10.95 10.82 10.94 313,181 +0.06(+0.55%)
Apr 11, 2003 11.02 11.04 10.80 10.88 529,197 -0.03(-0.27%)
Apr 10, 2003 10.59 11.03 10.33 10.91 773,519 +0.31(+2.88%)
Apr 09, 2003 10.97 11.03 10.54 10.61 355,541 -0.37(-3.33%)
Apr 08, 2003 11.09 11.09 10.92 10.97 465,556 -0.02(-0.15%)
Apr 07, 2003 11.39 11.42 10.96 10.99 918,666 -0.14(-1.22%)
Apr 04, 2003 11.22 11.39 11.12 11.12 637,405 -0.10(-0.89%)
Apr 03, 2003 11.13 11.45 11.12 11.22 672,738 +0.10(+0.93%)
Apr 02, 2003 10.79 11.17 10.73 11.12 623,553 +0.57(+5.38%)
Apr 01, 2003 10.79 10.81 10.51 10.55 640,818 -0.22(-2.06%)
Mar 31, 2003 10.58 10.82 10.35 10.78 684,984 +0.12(+1.12%)
Mar 28, 2003 10.54 10.79 10.54 10.66 412,155 +0.03(+0.28%)
Mar 27, 2003 10.43 10.71 10.41 10.63 476,598 +0.00(+0.00%)
Mar 26, 2003 10.55 10.69 10.46 10.63 395,693 +0.08(+0.72%)
Mar 25, 2003 10.36 10.64 10.36 10.55 481,818 +0.16(+1.50%)
Mar 24, 2003 10.46 10.54 10.30 10.39 1,147,329 -0.51(-4.72%)
Mar 21, 2003 10.58 10.99 10.53 10.91 1,111,594 +0.33(+3.07%)
Mar 20, 2003 10.09 10.66 10.03 10.58 1,620,314 +0.38(+3.74%)
Mar 19, 2003 10.29 10.32 9.979 10.20 3,552,004 +0.88(+9.40%)
Mar 18, 2003 9.076 9.325 9.076 9.325 981,905 +0.33(+3.62%)
Mar 17, 2003 8.252 9.003 8.249 8.999 859,242 +0.65(+7.75%)
Mar 14, 2003 8.345 8.468 8.269 8.352 728,147 +0.03(+0.32%)
Mar 13, 2003 8.295 8.345 8.249 8.325 494,867 +0.12(+1.50%)
Mar 12, 2003 8.219 8.265 8.099 8.202 440,462 -0.00(-0.04%)
Mar 11, 2003 8.123 8.302 8.086 8.206 449,496 +0.09(+1.06%)
Mar 10, 2003 8.318 8.318 8.109 8.119 473,587 -0.24(-2.86%)
Mar 07, 2003 8.252 8.378 8.169 8.358 591,030 +0.02(+0.28%)
Mar 06, 2003 8.186 8.561 8.103 8.335 572,159 +0.07(+0.84%)
Mar 05, 2003 8.252 8.279 8.089 8.265 256,367 +0.05(+0.57%)
Mar 04, 2003 8.318 8.421 8.189 8.219 297,522 -0.10(-1.20%)
Mar 03, 2003 8.551 8.581 8.202 8.318 467,363 -0.18(-2.11%)
Feb 28, 2003 8.302 8.501 8.269 8.498 605,484 +0.20(+2.36%)
Feb 27, 2003 8.322 8.368 8.169 8.302 174,859 -0.02(-0.20%)
Feb 26, 2003 8.465 8.478 8.279 8.318 472,382 -0.17(-1.96%)
Feb 25, 2003 8.302 8.485 8.136 8.485 692,011 +0.16(+1.95%)
Feb 24, 2003 8.690 8.690 8.202 8.322 713,894 -0.37(-4.24%)
Feb 21, 2003 8.518 8.763 8.471 8.690 186,704 +0.19(+2.23%)
Feb 20, 2003 8.531 8.604 8.388 8.501 348,715 -0.03(-0.31%)
Feb 19, 2003 8.667 8.667 8.385 8.528 638,409 -0.07(-0.81%)
Feb 18, 2003 8.601 8.780 8.534 8.597 614,117 +0.06(+0.74%)
Feb 14, 2003 8.312 8.534 8.305 8.534 401,515 +0.12(+1.38%)
Feb 13, 2003 8.136 8.418 8.086 8.418 730,556 +0.28(+3.47%)
Feb 12, 2003 8.309 8.372 8.086 8.136 456,924 -0.21(-2.51%)
Feb 11, 2003 8.269 8.451 8.269 8.345 631,382 +0.00(+0.04%)
Feb 10, 2003 8.352 8.368 8.063 8.342 1,269,189 -0.05(-0.63%)
Feb 07, 2003 8.757 8.783 8.395 8.395 569,147 -0.34(-3.88%)
Feb 06, 2003 8.744 8.866 8.621 8.734 342,090 -0.01(-0.11%)
Feb 05, 2003 8.956 8.999 8.700 8.744 293,708 -0.11(-1.28%)
Feb 04, 2003 8.817 8.973 8.684 8.856 336,068 +0.02(+0.19%)
Feb 03, 2003 9.059 9.102 8.833 8.840 283,670 -0.19(-2.10%)
Jan 31, 2003 8.667 9.139 8.667 9.029 384,651 +0.31(+3.58%)
Jan 30, 2003 9.169 9.175 8.717 8.717 502,295 -0.44(-4.75%)
Jan 29, 2003 8.896 9.232 8.833 9.152 559,912 +0.21(+2.30%)
Jan 28, 2003 8.983 8.999 8.717 8.946 544,856 +0.03(+0.34%)
Jan 27, 2003 8.833 8.916 8.584 8.916 442,469 +0.00(+0.00%)
Jan 24, 2003 9.215 9.248 8.910 8.916 367,185 -0.27(-2.96%)
Jan 23, 2003 9.132 9.288 8.996 9.189 460,738 +0.11(+1.21%)
Jan 22, 2003 9.165 9.215 8.916 9.079 639,212 -0.13(-1.37%)
Jan 21, 2003 9.298 9.365 9.165 9.205 287,484 -0.10(-1.11%)
Jan 17, 2003 9.497 9.524 9.218 9.308 622,147 -0.20(-2.06%)
Jan 16, 2003 9.713 9.879 9.438 9.504 288,287 -0.13(-1.31%)
Jan 15, 2003 9.863 9.879 9.627 9.630 326,632 -0.26(-2.65%)
Jan 14, 2003 9.730 9.952 9.713 9.893 383,045 +0.13(+1.29%)
Jan 13, 2003 9.780 10.10 9.713 9.766 549,674 +0.07(+0.72%)
Jan 10, 2003 9.663 9.829 9.531 9.697 290,897 -0.04(-0.41%)
Jan 09, 2003 9.673 10.06 9.673 9.736 605,284 +0.10(+1.00%)
Jan 08, 2003 9.657 9.846 9.570 9.640 588,420 -0.05(-0.51%)
Jan 07, 2003 9.763 9.796 9.514 9.690 492,859 -0.01(-0.14%)
Jan 06, 2003 9.507 9.883 9.408 9.703 408,541 +0.25(+2.60%)
Jan 03, 2003 9.600 9.604 9.315 9.458 278,852 -0.14(-1.45%)
Jan 02, 2003 9.428 9.697 9.258 9.597 608,094 +0.21(+2.23%)
Dec 31, 2002 9.298 9.547 9.165 9.388 545,859 +0.09(+0.96%)
Dec 30, 2002 9.252 9.444 8.833 9.298 627,969 +0.05(+0.50%)
Dec 27, 2002 9.348 9.531 9.238 9.252 276,443 -0.18(-1.90%)
Dec 26, 2002 9.365 9.690 9.365 9.431 208,988 +0.12(+1.32%)
Dec 24, 2002 9.298 9.411 9.291 9.308 287,484 +0.01(+0.11%)
Dec 23, 2002 9.497 9.587 9.215 9.298 454,113 -0.21(-2.23%)
Dec 20, 2002 9.315 9.577 9.298 9.511 399,708 +0.21(+2.29%)
Dec 19, 2002 9.497 9.796 9.278 9.298 692,011 -0.20(-2.10%)
Dec 18, 2002 9.414 9.514 9.315 9.497 681,170 +0.08(+0.81%)
Dec 17, 2002 9.594 9.663 9.348 9.421 692,412 -0.17(-1.80%)
Dec 16, 2002 9.125 9.650 9.125 9.594 775,727 +0.46(+5.09%)
Dec 13, 2002 9.172 9.298 8.979 9.129 610,303 -0.18(-1.89%)
Dec 12, 2002 9.232 9.763 9.099 9.305 2,456,871 +0.44(+4.98%)
Dec 11, 2002 9.458 9.477 8.793 8.863 1,181,257 -0.59(-6.29%)
Dec 10, 2002 10.14 10.17 9.079 9.458 1,983,485 -0.68(-6.71%)
Dec 09, 2002 10.71 10.74 9.995 10.14 561,318 -0.60(-5.63%)
Dec 06, 2002 10.53 10.81 10.43 10.74 540,439 +0.03(+0.31%)
Dec 05, 2002 10.83 10.84 10.64 10.71 318,401 -0.01(-0.09%)
Dec 04, 2002 10.63 10.88 10.49 10.72 577,378 +0.09(+0.81%)
Dec 03, 2002 10.69 10.86 10.28 10.63 492,659 -0.05(-0.47%)
Dec 02, 2002 10.36 11.22 10.35 10.68 1,059,197 +0.42(+4.11%)
Nov 29, 2002 10.19 10.38 10.19 10.26 252,151 +0.09(+0.88%)
Nov 27, 2002 9.863 10.32 9.863 10.17 665,712 +0.37(+3.76%)
Nov 26, 2002 10.05 10.05 9.763 9.803 183,893 -0.28(-2.73%)
Nov 25, 2002 9.946 10.29 9.942 10.08 583,602 +0.18(+1.85%)
Nov 22, 2002 9.829 9.979 9.630 9.896 591,030 -0.02(-0.17%)
Nov 21, 2002 9.876 10.05 9.703 9.912 600,666 +0.12(+1.22%)
Nov 20, 2002 9.531 9.803 9.414 9.793 408,340 +0.26(+2.75%)
Nov 19, 2002 9.899 9.912 9.531 9.531 269,818 -0.40(-4.05%)
Nov 18, 2002 9.829 10.01 9.697 9.932 438,856 +0.10(+0.98%)
Nov 15, 2002 9.846 9.979 9.763 9.836 461,742 -0.04(-0.37%)
Nov 14, 2002 9.663 9.962 9.663 9.873 341,890 +0.26(+2.66%)
Nov 13, 2002 9.514 9.736 9.371 9.617 169,037 +0.10(+1.08%)
Nov 12, 2002 9.182 9.647 9.182 9.514 398,905 +0.37(+3.99%)
Nov 11, 2002 9.458 9.481 9.132 9.149 177,469 -0.31(-3.27%)
Nov 08, 2002 9.614 9.663 9.414 9.458 340,685 -0.16(-1.62%)
Nov 07, 2002 9.959 9.959 9.531 9.614 577,579 -0.34(-3.44%)
Nov 06, 2002 9.962 9.995 9.796 9.956 340,083 -0.00(-0.03%)
Nov 05, 2002 9.879 9.962 9.703 9.959 323,821 +0.04(+0.40%)
Nov 04, 2002 9.381 9.995 9.365 9.919 728,950 +0.58(+6.19%)
Nov 01, 2002 9.066 9.381 8.956 9.341 921,477 +0.26(+2.85%)
Oct 31, 2002 9.182 9.192 8.949 9.082 712,087 -0.10(-1.08%)
Oct 30, 2002 9.401 9.401 9.076 9.182 947,174 -0.22(-2.30%)
Oct 29, 2002 9.683 9.813 9.115 9.398 674,746 -0.31(-3.15%)
Oct 28, 2002 10.06 10.22 9.703 9.703 345,102 -0.21(-2.08%)
Oct 25, 2002 9.448 9.730 9.431 9.909 278,450 +0.38(+4.01%)
Oct 24, 2002 9.763 9.986 9.514 9.527 458,731 -0.17(-1.75%)
Oct 23, 2002 9.624 9.780 9.238 9.697 516,750 +0.09(+0.93%)
Oct 22, 2002 9.547 9.750 9.474 9.607 791,787 -0.02(-0.24%)
Oct 21, 2002 8.949 9.630 8.850 9.630 705,662 +0.66(+7.41%)
Oct 18, 2002 9.032 9.232 8.800 8.966 374,412 -0.10(-1.10%)
Oct 17, 2002 8.611 9.115 8.611 9.066 763,882 +0.70(+8.42%)
Oct 16, 2002 8.900 8.933 8.235 8.362 1,024,064 -0.67(-7.43%)
Oct 15, 2002 8.717 9.145 8.717 9.032 686,791 +0.47(+5.51%)
Oct 14, 2002 8.402 8.700 8.219 8.561 478,806 +0.12(+1.42%)
Oct 11, 2002 8.036 8.667 8.036 8.441 374,814 +0.56(+7.12%)
Oct 10, 2002 7.515 7.996 7.515 7.880 541,643 +0.38(+5.00%)
Oct 09, 2002 7.777 7.777 7.472 7.505 659,488 -0.29(-3.71%)
Oct 08, 2002 7.488 7.837 7.455 7.794 663,503 +0.34(+4.54%)
Oct 07, 2002 7.455 7.531 7.392 7.455 473,988 -0.04(-0.53%)
Oct 04, 2002 7.923 7.927 7.312 7.495 9,214,773 -0.43(-5.41%)
Oct 03, 2002 8.421 8.421 7.923 7.923 912,041 -0.52(-6.14%)
Oct 02, 2002 9.281 9.281 8.352 8.441 1,128,056 -0.84(-9.05%)
Oct 01, 2002 8.866 9.281 8.724 9.281 847,397 +0.46(+5.27%)
Sep 30, 2002 8.800 8.853 8.368 8.817 818,087 +0.02(+0.19%)
Sep 27, 2002 8.949 9.066 8.730 8.800 331,852 -0.17(-1.85%)
Sep 26, 2002 8.767 9.232 8.617 8.966 725,337 +0.25(+2.86%)
Sep 25, 2002 8.408 8.793 8.305 8.717 684,181 +0.35(+4.21%)
Sep 24, 2002 8.554 8.601 8.295 8.365 912,844 -0.24(-2.78%)
Sep 23, 2002 8.584 8.717 8.501 8.604 1,128,659 -0.01(-0.15%)
Sep 20, 2002 8.392 8.800 8.335 8.617 20,075 +0.28(+3.39%)
Sep 19, 2002 8.634 8.700 8.136 8.335 1,336,844 -0.30(-3.46%)
Sep 18, 2002 8.318 8.833 8.172 8.634 1,623,325 +0.32(+3.83%)
Sep 17, 2002 7.804 8.352 7.790 8.315 3,287,204 +0.87(+11.74%)
Sep 16, 2002 7.668 7.757 7.442 7.442 1,395,064 -0.19(-2.52%)
Sep 13, 2002 7.754 7.767 7.624 7.634 557,303 -0.12(-1.54%)
Sep 12, 2002 7.807 7.903 7.751 7.754 406,333 -0.05(-0.68%)
Sep 11, 2002 7.857 7.857 7.697 7.807 318,602 -0.04(-0.51%)
Sep 10, 2002 7.990 8.152 7.767 7.847 747,621 -0.14(-1.79%)
Sep 09, 2002 7.824 8.020 7.671 7.990 341,890 +0.17(+2.17%)
Sep 06, 2002 7.804 7.920 7.624 7.820 331,450 +0.10(+1.29%)
Sep 05, 2002 7.754 7.754 7.468 7.721 363,772 -0.06(-0.81%)
Sep 04, 2002 7.608 7.870 7.502 7.784 1,545,833 +0.21(+2.76%)
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.