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

Ericsson ADR (NQ: ERIC )

5.080 +0.060 (+1.20%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2004 9.437 9.488 9.427 9.450 4,280,380 -0.03(-0.32%)
May 27, 2004 9.393 9.484 9.339 9.481 7,369,824 +0.40(+4.43%)
May 26, 2004 9.140 9.197 9.022 9.079 9,149,268 -0.09(-0.99%)
May 25, 2004 8.866 9.197 8.789 9.170 12,726,520 +0.19(+2.11%)
May 24, 2004 9.207 9.336 8.876 8.981 12,276,031 -0.01(-0.11%)
May 21, 2004 8.961 9.052 8.887 8.991 3,571,031 +0.09(+1.02%)
May 20, 2004 8.957 9.038 8.870 8.900 6,871,059 -0.05(-0.53%)
May 19, 2004 9.025 9.133 8.917 8.947 12,398,353 +0.33(+3.80%)
May 18, 2004 8.546 8.650 8.525 8.620 7,135,547 +0.22(+2.65%)
May 17, 2004 8.505 8.549 8.346 8.397 13,202,776 -0.28(-3.27%)
May 14, 2004 8.826 8.870 8.674 8.681 9,498,464 -0.12(-1.38%)
May 13, 2004 8.654 8.947 8.654 8.802 8,093,982 +0.05(+0.62%)
May 12, 2004 8.836 8.836 8.363 8.748 13,482,369 -0.11(-1.30%)
May 11, 2004 8.792 8.876 8.697 8.863 8,570,535 +0.13(+1.51%)
May 10, 2004 8.920 8.957 8.630 8.731 14,678,044 -0.52(-5.62%)
May 07, 2004 9.288 9.471 9.207 9.251 7,160,722 -0.23(-2.39%)
May 06, 2004 9.511 9.585 9.366 9.477 10,009,965 -0.30(-3.04%)
May 05, 2004 9.724 9.842 9.626 9.774 10,487,702 +0.42(+4.51%)
May 04, 2004 9.433 9.471 9.238 9.352 8,823,175 +0.08(+0.84%)
May 03, 2004 9.352 9.403 9.211 9.275 11,658,794 +0.27(+3.00%)
Apr 30, 2004 9.329 9.376 8.937 9.005 11,471,905 -0.19(-2.06%)
Apr 29, 2004 9.214 9.420 9.082 9.194 12,952,800 -0.08(-0.84%)
Apr 28, 2004 9.373 9.460 9.221 9.271 13,777,955 -0.35(-3.65%)
Apr 27, 2004 9.680 9.815 9.565 9.623 12,053,008 +0.09(+0.92%)
Apr 26, 2004 9.980 10.01 9.430 9.535 16,101,184 -0.42(-4.24%)
Apr 23, 2004 10.25 10.25 9.876 9.957 25,365,074 -0.93(-8.56%)
Apr 22, 2004 10.50 10.91 10.50 10.89 22,445,636 +0.43(+4.13%)
Apr 21, 2004 10.49 10.53 10.27 10.46 13,478,815 +0.20(+1.94%)
Apr 20, 2004 10.57 10.74 10.25 10.26 14,541,801 -0.06(-0.59%)
Apr 19, 2004 10.24 10.35 10.18 10.32 8,072,065 +0.32(+3.21%)
Apr 16, 2004 10.20 10.20 9.950 9.997 8,460,356 -0.01(-0.07%)
Apr 15, 2004 10.17 10.20 9.876 10.00 7,135,250 +0.02(+0.23%)
Apr 14, 2004 9.896 10.03 9.876 9.981 6,622,268 -0.11(-1.13%)
Apr 13, 2004 10.34 10.37 10.03 10.10 11,621,772 -0.26(-2.54%)
Apr 12, 2004 10.38 10.43 10.29 10.36 5,389,275 -0.02(-0.20%)
Apr 08, 2004 10.57 10.61 10.31 10.38 6,751,402 -0.17(-1.57%)
Apr 07, 2004 10.62 10.63 10.42 10.54 9,383,842 +0.21(+2.06%)
Apr 06, 2004 10.21 10.45 10.17 10.33 12,352,445 -0.09(-0.91%)
Apr 05, 2004 10.25 10.43 10.23 10.43 7,322,139 +0.11(+1.11%)
Apr 02, 2004 10.36 10.37 10.15 10.31 9,746,366 +0.23(+2.24%)
Apr 01, 2004 10.13 10.15 9.957 10.09 29,518,394 +0.71(+7.60%)
Mar 31, 2004 9.319 9.430 9.258 9.373 5,012,535 +0.03(+0.29%)
Mar 30, 2004 9.346 9.369 9.197 9.346 12,532,522 -0.05(-0.57%)
Mar 29, 2004 9.174 9.413 9.130 9.400 6,001,477 +0.50(+5.65%)
Mar 26, 2004 8.907 9.015 8.822 8.897 7,524,726 -0.14(-1.50%)
Mar 25, 2004 8.867 9.065 8.812 9.032 6,763,249 +0.38(+4.41%)
Mar 24, 2004 8.670 8.802 8.340 8.650 8,374,168 -0.11(-1.23%)
Mar 23, 2004 8.839 8.910 8.694 8.758 13,082,527 +0.22(+2.53%)
Mar 22, 2004 8.819 8.832 8.475 8.542 13,715,758 -0.59(-6.47%)
Mar 19, 2004 9.241 9.268 9.106 9.133 7,796,322 -0.18(-1.96%)
Mar 18, 2004 9.437 9.488 9.130 9.315 12,042,938 -0.33(-3.43%)
Mar 17, 2004 9.386 9.714 9.379 9.646 9,540,521 +0.45(+4.88%)
Mar 16, 2004 9.258 9.346 9.103 9.197 13,064,460 +0.11(+1.23%)
Mar 15, 2004 9.447 9.545 9.076 9.086 11,216,006 -0.31(-3.34%)
Mar 12, 2004 9.268 9.403 9.187 9.400 16,758,998 +0.43(+4.74%)
Mar 11, 2004 9.146 9.332 8.968 8.974 23,978,956 -0.58(-6.11%)
Mar 10, 2004 9.663 9.815 9.558 9.558 11,189,646 -0.41(-4.07%)
Mar 09, 2004 10.16 10.21 9.852 9.964 9,023,096 -0.41(-3.94%)
Mar 08, 2004 10.54 10.61 10.31 10.37 6,233,089 -0.09(-0.90%)
Mar 05, 2004 10.22 10.57 10.21 10.47 12,167,630 +0.27(+2.68%)
Mar 04, 2004 10.17 10.23 10.09 10.19 7,125,180 -0.14(-1.37%)
Mar 03, 2004 10.08 10.38 9.964 10.34 13,590,474 +0.48(+4.87%)
Mar 02, 2004 9.960 10.08 9.791 9.856 10,190,042 -0.14(-1.35%)
Mar 01, 2004 9.798 10.01 9.791 9.991 8,184,021 +0.20(+2.00%)
Feb 27, 2004 9.856 9.994 9.707 9.795 9,401,021 +0.01(+0.14%)
Feb 26, 2004 9.545 9.815 9.504 9.781 18,187,766 +0.18(+1.83%)
Feb 25, 2004 9.292 9.636 9.288 9.606 18,794,934 +0.28(+2.97%)
Feb 24, 2004 9.369 9.511 9.305 9.329 10,102,669 -0.18(-1.85%)
Feb 23, 2004 9.872 9.883 9.417 9.504 16,621,571 +0.07(+0.79%)
Feb 20, 2004 9.646 9.659 9.258 9.430 9,902,748 -0.22(-2.24%)
Feb 19, 2004 9.957 9.960 9.639 9.646 9,945,990 -0.12(-1.28%)
Feb 18, 2004 9.980 10.01 9.747 9.771 8,949,051 +0.10(+1.05%)
Feb 17, 2004 9.795 9.829 9.599 9.670 10,811,722 +0.21(+2.18%)
Feb 13, 2004 9.609 9.707 9.423 9.464 5,943,722 -0.18(-1.89%)
Feb 12, 2004 9.609 9.805 9.599 9.646 10,915,977 -0.41(-4.03%)
Feb 11, 2004 9.920 10.07 9.761 10.05 21,088,248 +0.29(+2.94%)
Feb 10, 2004 9.589 9.920 9.572 9.764 27,605,668 +0.51(+5.51%)
Feb 09, 2004 9.396 9.430 9.231 9.255 21,012,130 +0.22(+2.39%)
Feb 06, 2004 9.065 9.146 8.805 9.038 54,163,752 +1.04(+12.95%)
Feb 05, 2004 7.735 8.059 7.732 8.002 25,118,950 +0.40(+5.19%)
Feb 04, 2004 7.502 7.823 7.499 7.607 29,605,174 -0.07(-0.88%)
Feb 03, 2004 7.489 7.685 7.462 7.674 8,383,349 +0.07(+0.98%)
Feb 02, 2004 7.624 7.701 7.519 7.600 10,568,855 -0.17(-2.17%)
Jan 30, 2004 7.519 7.782 7.472 7.769 21,115,496 +0.63(+8.90%)
Jan 29, 2004 7.222 7.259 6.976 7.134 13,707,465 -0.20(-2.72%)
Jan 28, 2004 7.526 7.536 7.320 7.333 8,733,433 -0.20(-2.69%)
Jan 27, 2004 7.627 7.742 7.529 7.536 4,950,041 +0.03(+0.45%)
Jan 26, 2004 7.381 7.506 7.333 7.502 6,024,283 +0.11(+1.51%)
Jan 23, 2004 7.458 7.499 7.350 7.391 7,836,602 -0.09(-1.17%)
Jan 22, 2004 7.705 7.742 7.458 7.479 8,236,148 -0.17(-2.25%)
Jan 21, 2004 7.509 7.678 7.445 7.651 12,828,109 -0.13(-1.69%)
Jan 20, 2004 7.826 7.833 7.661 7.782 5,623,552 -0.01(-0.13%)
Jan 16, 2004 7.593 7.809 7.532 7.793 18,699,268 +0.36(+4.91%)
Jan 15, 2004 7.306 7.499 7.235 7.428 10,493,936 +0.02(+0.23%)
Jan 14, 2004 7.387 7.414 7.306 7.411 8,039,488 -0.05(-0.68%)
Jan 13, 2004 7.705 7.712 7.347 7.462 28,961,414 -0.20(-2.64%)
Jan 12, 2004 7.522 7.700 7.448 7.664 12,479,903 +0.32(+4.37%)
Jan 09, 2004 7.175 7.475 7.114 7.344 21,871,614 +0.22(+3.03%)
Jan 08, 2004 6.938 7.219 6.837 7.127 34,358,228 +0.91(+14.73%)
Jan 07, 2004 6.148 6.229 6.054 6.212 14,822,695 -0.09(-1.39%)
Jan 06, 2004 6.246 6.368 6.212 6.300 5,506,562 +0.03(+0.43%)
Jan 05, 2004 6.155 6.283 6.142 6.273 5,191,131 +0.14(+2.31%)
Jan 02, 2004 6.115 6.165 6.108 6.131 4,747,454 +0.16(+2.60%)
Dec 31, 2003 5.946 5.996 5.912 5.976 2,221,935 +0.03(+0.57%)
Dec 30, 2003 6.027 6.027 5.878 5.942 4,625,444 -0.10(-1.68%)
Dec 29, 2003 5.909 6.057 5.905 6.044 5,432,277 +0.21(+3.65%)
Dec 26, 2003 5.831 5.882 5.794 5.831 2,282,596 -0.01(-0.17%)
Dec 24, 2003 5.807 5.912 5.807 5.841 4,334,593 +0.07(+1.17%)
Dec 23, 2003 5.723 5.807 5.716 5.774 5,784,484 +0.13(+2.33%)
Dec 22, 2003 5.584 5.703 5.581 5.642 4,930,410 -0.05(-0.95%)
Dec 19, 2003 5.686 5.716 5.601 5.696 25,383,808 +0.00(+0.00%)
Dec 18, 2003 5.385 5.696 5.358 5.696 24,964,808 +0.29(+5.31%)
Dec 17, 2003 5.453 5.460 5.351 5.409 5,489,090 -0.09(-1.60%)
Dec 16, 2003 5.530 5.544 5.453 5.497 3,185,198 -0.07(-1.21%)
Dec 15, 2003 5.659 5.696 5.514 5.564 5,430,621 -0.01(-0.09%)
Dec 12, 2003 5.578 5.622 5.500 5.569 4,444,031 +0.08(+1.45%)
Dec 11, 2003 5.351 5.490 5.348 5.490 3,597,397 +0.07(+1.31%)
Dec 10, 2003 5.365 5.460 5.318 5.419 8,920,719 +0.02(+0.31%)
Dec 09, 2003 5.591 5.632 5.402 5.402 6,915,811 -0.23(-4.08%)
Dec 08, 2003 5.595 5.672 5.530 5.632 4,118,216 +0.00(+0.06%)
Dec 05, 2003 5.828 5.750 5.622 5.628 3,655,472 -0.20(-3.42%)
Dec 04, 2003 5.824 5.841 5.733 5.828 11,382,518 +0.19(+3.29%)
Dec 03, 2003 5.723 5.763 5.628 5.642 7,249,342 +0.06(+1.15%)
Dec 02, 2003 5.611 5.682 5.571 5.578 4,080,382 -0.03(-0.48%)
Dec 01, 2003 5.527 5.605 5.524 5.605 6,718,603 +0.12(+2.15%)
Nov 28, 2003 5.503 5.527 5.476 5.487 1,521,510 +0.02(+0.43%)
Nov 26, 2003 5.493 5.520 5.395 5.463 7,356,295 +0.00(+0.06%)
Nov 25, 2003 5.487 5.520 5.433 5.460 2,427,027 -0.02(-0.37%)
Nov 24, 2003 5.419 5.487 5.392 5.480 5,524,602 +0.15(+2.72%)
Nov 21, 2003 5.355 5.419 5.318 5.335 4,926,892 +0.04(+0.77%)
Nov 20, 2003 5.309 5.419 5.287 5.294 8,395,872 -0.17(-3.15%)
Nov 19, 2003 5.439 5.483 5.395 5.466 3,851,548 +0.02(+0.37%)
Nov 18, 2003 5.554 5.581 5.443 5.446 5,519,288 -0.09(-1.65%)
Nov 17, 2003 5.635 5.655 5.466 5.537 4,500,817 -0.22(-3.76%)
Nov 14, 2003 5.774 5.858 5.720 5.753 8,709,146 +0.05(+0.89%)
Nov 13, 2003 5.601 5.740 5.598 5.703 7,759,780 +0.08(+1.50%)
Nov 12, 2003 5.460 5.669 5.406 5.618 12,847,153 +0.34(+6.39%)
Nov 11, 2003 5.260 5.287 5.223 5.281 5,597,850 -0.09(-1.70%)
Nov 10, 2003 5.439 5.463 5.335 5.372 4,517,483 -0.17(-3.11%)
Nov 07, 2003 5.662 5.682 5.514 5.544 5,502,000 -0.05(-0.91%)
Nov 06, 2003 5.591 5.645 5.551 5.595 7,674,504 +0.20(+3.69%)
Nov 05, 2003 5.395 5.422 5.321 5.395 14,828,221 -0.20(-3.62%)
Nov 04, 2003 5.649 5.652 5.598 5.598 9,272,669 -0.08(-1.37%)
Nov 03, 2003 5.753 5.797 5.608 5.676 12,126,869 -0.09(-1.58%)
Oct 31, 2003 5.811 5.878 5.757 5.767 11,778,231 -0.18(-3.06%)
Oct 30, 2003 6.293 6.223 5.942 5.949 26,416,284 -0.34(-5.47%)
Oct 29, 2003 6.050 6.364 6.044 6.293 13,523,775 +0.25(+4.13%)
Oct 28, 2003 5.942 6.049 5.888 6.044 7,959,235 +0.17(+2.93%)
Oct 27, 2003 5.888 5.922 5.858 5.871 5,027,936 +0.05(+0.87%)
Oct 24, 2003 5.679 5.895 5.672 5.821 12,672,023 +0.14(+2.50%)
Oct 23, 2003 5.672 5.740 5.642 5.679 3,937,997 -0.09(-1.64%)
Oct 22, 2003 5.858 5.858 5.760 5.774 7,692,067 -0.17(-2.79%)
Oct 21, 2003 5.912 5.956 5.865 5.939 2,552,764 +0.02(+0.34%)
Oct 20, 2003 5.939 5.976 5.861 5.919 4,265,598 -0.03(-0.45%)
Oct 17, 2003 6.034 6.061 5.942 5.946 7,357,619 -0.08(-1.29%)
Oct 16, 2003 6.006 6.088 6.006 6.023 8,083,814 -0.16(-2.62%)
Oct 15, 2003 6.300 6.314 6.162 6.185 7,378,043 +0.08(+1.27%)
Oct 14, 2003 6.061 6.108 6.020 6.108 7,618,449 +0.06(+1.06%)
Oct 13, 2003 5.986 6.084 5.979 6.044 5,307,390 +0.22(+3.71%)
Oct 10, 2003 5.855 5.875 5.747 5.828 5,708,810 +0.02(+0.29%)
Oct 09, 2003 5.848 5.929 5.780 5.811 10,897,454 +0.03(+0.47%)
Oct 08, 2003 5.817 5.892 5.753 5.784 8,410,835 +0.05(+0.94%)
Oct 07, 2003 5.557 5.736 5.541 5.730 7,426,732 +0.14(+2.47%)
Oct 06, 2003 5.436 5.611 5.436 5.592 7,990,213 +0.18(+3.31%)
Oct 03, 2003 5.237 5.449 5.233 5.412 15,028,572 +0.31(+6.02%)
Oct 02, 2003 5.054 5.159 5.054 5.105 11,213,779 +0.05(+1.07%)
Oct 01, 2003 4.892 5.051 4.886 5.051 6,795,912 +0.09(+1.77%)
Sep 30, 2003 4.990 5.007 4.872 4.963 9,075,520 -0.11(-2.13%)
Sep 29, 2003 5.135 5.135 5.027 5.071 8,802,422 +0.08(+1.69%)
Sep 26, 2003 4.953 5.041 4.933 4.987 4,729,008 +0.03(+0.54%)
Sep 25, 2003 5.051 5.071 4.956 4.960 5,749,310 -0.07(-1.41%)
Sep 24, 2003 5.152 5.206 5.004 5.031 16,794,232 -0.27(-5.10%)
Sep 23, 2003 5.270 5.314 5.230 5.301 7,487,082 +0.01(+0.26%)
Sep 22, 2003 5.255 5.335 5.169 5.287 14,946,420 -0.14(-2.49%)
Sep 19, 2003 5.456 5.466 5.368 5.422 12,851,131 -0.15(-2.67%)
Sep 18, 2003 5.520 5.574 5.466 5.571 10,600,285 -0.04(-0.72%)
Sep 17, 2003 5.571 5.611 5.514 5.611 8,502,360 +0.08(+1.40%)
Sep 16, 2003 5.497 5.547 5.463 5.534 9,446,164 +0.09(+1.74%)
Sep 15, 2003 5.534 5.551 5.426 5.439 10,193,596 -0.17(-2.95%)
Sep 12, 2003 5.655 5.665 5.571 5.605 8,742,022 +0.07(+1.28%)
Sep 11, 2003 5.537 5.584 5.510 5.534 6,895,049 +0.06(+1.11%)
Sep 10, 2003 5.605 5.638 5.470 5.473 10,170,198 -0.32(-5.48%)
Sep 09, 2003 5.787 5.868 5.757 5.790 12,858,615 -0.06(-0.98%)
Sep 08, 2003 5.757 5.909 5.723 5.848 12,554,143 +0.06(+1.11%)
Sep 05, 2003 5.561 5.828 5.554 5.784 13,945,788 +0.20(+3.50%)
Sep 04, 2003 5.480 5.625 5.480 5.588 7,637,866 +0.16(+2.99%)
Sep 03, 2003 5.419 5.480 5.385 5.426 13,344,053 +0.15(+2.82%)
Sep 02, 2003 5.183 5.284 5.149 5.277 4,857,633 +0.05(+0.97%)
Aug 29, 2003 5.186 5.237 5.169 5.227 2,976,007 -0.03(-0.51%)
Aug 28, 2003 5.227 5.264 5.169 5.254 3,514,461 +0.05(+0.91%)
Aug 27, 2003 5.122 5.224 5.122 5.206 3,777,172 +0.11(+2.12%)
Aug 26, 2003 4.977 5.146 4.926 5.098 5,133,376 +0.00(+0.00%)
Aug 25, 2003 5.108 5.125 5.054 5.098 2,540,624 -0.04(-0.72%)
Aug 22, 2003 5.291 5.338 5.132 5.135 4,344,651 -0.12(-2.25%)
Aug 21, 2003 5.203 5.297 4.916 5.254 7,229,139 +0.14(+2.71%)
Aug 20, 2003 5.031 5.162 5.024 5.115 7,659,191 -0.12(-2.38%)
Aug 19, 2003 5.149 5.254 5.048 5.240 8,347,808 +0.22(+4.37%)
Aug 18, 2003 4.845 5.041 4.811 5.021 5,782,600 +0.20(+4.06%)
Aug 15, 2003 4.842 4.862 4.767 4.825 2,419,190 -0.02(-0.42%)
Aug 14, 2003 4.872 4.902 4.828 4.845 4,523,247 -0.06(-1.31%)
Aug 13, 2003 4.845 4.933 4.818 4.909 7,522,060 +0.07(+1.47%)
Aug 12, 2003 4.700 4.845 4.696 4.838 4,416,622 +0.17(+3.62%)
Aug 11, 2003 4.676 4.902 4.609 4.669 4,250,466 -0.07(-1.43%)
Aug 08, 2003 4.791 4.821 4.696 4.737 3,891,201 -0.02(-0.43%)
Aug 07, 2003 4.683 4.771 4.670 4.757 3,152,826 +0.07(+1.51%)
Aug 06, 2003 4.754 4.771 4.653 4.686 7,974,030 -0.14(-2.80%)
Aug 05, 2003 4.946 4.970 4.818 4.821 8,676,863 -0.12(-2.53%)
Aug 04, 2003 4.828 5.010 4.778 4.946 10,425,800 +0.12(+2.45%)
Aug 01, 2003 4.801 4.845 4.747 4.828 8,015,495 +0.01(+0.28%)
Jul 31, 2003 4.764 4.929 4.744 4.815 7,250,464 +0.10(+2.15%)
Jul 30, 2003 4.747 4.774 4.690 4.713 4,179,679 +0.00(+0.07%)
Jul 29, 2003 4.811 4.832 4.669 4.710 10,827,419 -0.14(-2.79%)
Jul 28, 2003 4.825 4.872 4.798 4.845 14,091,905 +0.17(+3.68%)
Jul 25, 2003 4.514 4.696 4.514 4.673 10,959,515 +0.23(+5.09%)
Jul 24, 2003 4.491 4.538 4.440 4.447 6,834,925 +0.04(+0.84%)
Jul 23, 2003 4.409 4.430 4.349 4.409 7,321,547 +0.10(+2.43%)
Jul 22, 2003 4.278 4.372 4.224 4.305 10,293,408 -0.09(-2.00%)
Jul 21, 2003 4.342 4.477 4.308 4.393 15,568,950 +0.15(+3.50%)
Jul 18, 2003 4.413 4.487 4.136 4.244 55,032,148 +0.60(+16.50%)
Jul 17, 2003 3.670 3.697 3.474 3.643 38,530,236 -0.31(-7.78%)
Jul 16, 2003 4.001 4.011 3.899 3.950 7,503,993 -0.04(-1.02%)
Jul 15, 2003 4.045 4.085 3.933 3.991 13,589,586 +0.20(+5.25%)
Jul 14, 2003 3.792 3.849 3.749 3.792 8,046,593 +0.11(+3.12%)
Jul 11, 2003 3.633 3.711 3.630 3.677 6,532,230 +0.07(+1.87%)
Jul 10, 2003 3.734 3.738 3.596 3.609 11,413,262 -0.16(-4.21%)
Jul 09, 2003 3.805 3.849 3.758 3.768 8,194,683 -0.14(-3.46%)
Jul 08, 2003 3.832 3.917 3.802 3.903 6,792,867 +0.05(+1.31%)
Jul 07, 2003 3.788 3.869 3.748 3.852 6,997,231 +0.25(+6.84%)
Jul 03, 2003 3.643 3.684 3.592 3.606 2,317,009 -0.06(-1.66%)
Jul 02, 2003 3.630 3.680 3.562 3.667 5,374,007 +0.04(+1.12%)
Jul 01, 2003 3.576 3.630 3.532 3.626 6,001,477 +0.04(+1.03%)
Jun 30, 2003 3.633 3.670 3.582 3.589 7,924,568 +0.04(+1.24%)
Jun 27, 2003 3.599 3.636 3.511 3.545 10,295,778 +0.01(+0.38%)
Jun 26, 2003 3.511 3.562 3.501 3.532 9,212,355 -0.03(-0.95%)
Jun 25, 2003 3.616 3.670 3.562 3.565 5,233,188 -0.00(-0.09%)
Jun 24, 2003 3.579 3.630 3.522 3.569 15,515,934 -0.08(-2.22%)
Jun 23, 2003 3.754 3.778 3.616 3.650 12,961,686 -0.19(-5.01%)
Jun 20, 2003 3.906 3.984 3.815 3.842 6,873,428 -0.05(-1.39%)
Jun 19, 2003 3.883 3.957 3.826 3.896 12,037,607 -0.07(-1.79%)
Jun 18, 2003 3.829 3.968 3.829 3.967 19,065,344 +0.09(+2.44%)
Jun 17, 2003 3.900 3.910 3.819 3.873 20,350,466 +0.02(+0.61%)
Jun 16, 2003 3.788 3.856 3.731 3.849 9,546,741 +0.09(+2.33%)
Jun 13, 2003 3.917 3.917 3.748 3.761 20,600,738 -0.23(-5.75%)
Jun 12, 2003 3.991 4.036 3.933 3.991 13,688,806 +0.02(+0.42%)
Jun 11, 2003 3.846 3.994 3.798 3.974 19,546,932 +0.14(+3.70%)
Jun 10, 2003 3.748 3.893 3.707 3.832 36,079,648 +0.34(+9.66%)
Jun 09, 2003 3.532 3.535 3.461 3.495 8,106,596 -0.04(-1.05%)
Jun 06, 2003 3.579 3.707 3.522 3.532 13,713,685 +0.09(+2.55%)
Jun 05, 2003 3.451 3.464 3.366 3.444 8,182,243 -0.03(-0.87%)
Jun 04, 2003 3.356 3.495 3.336 3.474 13,640,824 +0.04(+1.28%)
Jun 03, 2003 3.420 3.464 3.383 3.430 7,777,663 -0.07(-2.02%)
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.