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

Yahoo (NQ: )

N/A UNCHANGED
Last Price Updated: 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 30.49 31.16 30.30 30.66 16,683,600 +0.10(+0.33%)
May 27, 2004 30.36 30.80 30.00 30.56 18,667,800 +0.45(+1.49%)
May 26, 2004 29.82 30.40 29.77 30.11 20,977,200 -0.17(-0.56%)
May 25, 2004 28.95 30.50 28.88 30.28 25,056,800 +0.85(+2.89%)
May 24, 2004 28.84 29.76 28.84 29.43 23,712,000 +0.88(+3.08%)
May 21, 2004 28.30 28.85 28.15 28.55 15,455,500 +0.52(+1.86%)
May 20, 2004 28.14 28.30 27.51 28.03 16,542,600 +0.08(+0.29%)
May 19, 2004 28.61 28.90 27.82 27.95 25,637,700 +0.18(+0.65%)
May 18, 2004 27.63 27.98 27.31 27.77 19,091,400 +0.75(+2.78%)
May 17, 2004 26.35 27.66 26.21 27.02 13,999,000 +0.05(+0.19%)
May 14, 2004 27.54 27.67 26.75 26.97 19,207,400 -0.13(-0.48%)
May 13, 2004 27.18 28.10 26.78 27.10 19,950,200 +0.02(+0.07%)
May 12, 2004 26.66 27.18 25.76 27.08 26,120,100 +0.31(+1.18%)
May 11, 2004 26.17 27.00 26.09 26.77 17,281,100 +1.10(+4.29%)
May 10, 2004 26.12 26.20 25.34 25.66 15,691,600 -0.73(-2.78%)
May 07, 2004 26.23 26.87 26.14 26.40 11,443,100 +0.22(+0.84%)
May 06, 2004 26.55 26.60 25.82 26.18 10,184,200 -0.40(-1.50%)
May 05, 2004 26.48 26.96 26.45 26.58 7,789,700 +0.15(+0.59%)
May 04, 2004 26.17 26.93 26.12 26.43 12,448,600 +0.28(+1.05%)
May 03, 2004 25.27 26.20 25.25 26.15 14,743,800 +0.88(+3.50%)
Apr 30, 2004 27.20 27.30 25.01 25.27 26,588,600 -2.09(-7.64%)
Apr 29, 2004 27.89 28.20 26.77 27.36 14,680,800 -0.56(-2.01%)
Apr 28, 2004 28.86 29.16 27.88 27.91 10,290,300 -0.86(-2.97%)
Apr 27, 2004 28.49 29.12 28.29 28.77 10,073,600 +0.27(+0.95%)
Apr 26, 2004 28.23 29.18 27.98 28.50 10,982,800 +0.12(+0.44%)
Apr 23, 2004 28.70 28.75 27.95 28.38 9,928,000 -0.42(-1.46%)
Apr 22, 2004 27.25 28.98 27.25 28.80 16,451,700 +1.51(+5.51%)
Apr 21, 2004 26.93 27.38 26.55 27.29 10,238,400 +0.52(+1.92%)
Apr 20, 2004 27.93 27.98 26.75 26.77 10,064,300 -1.07(-3.84%)
Apr 19, 2004 26.94 27.92 26.88 27.84 9,630,700 +0.77(+2.86%)
Apr 16, 2004 26.96 27.39 26.68 27.07 9,612,100 +0.12(+0.45%)
Apr 15, 2004 27.41 27.43 26.88 26.95 8,817,700 -0.39(-1.44%)
Apr 14, 2004 26.84 27.48 26.71 27.34 10,206,500 +0.27(+1.02%)
Apr 13, 2004 27.48 27.54 26.93 27.07 13,008,900 -0.50(-1.81%)
Apr 12, 2004 27.88 27.98 27.43 27.57 17,349,100 -0.54(-1.90%)
Apr 08, 2004 27.89 28.12 27.25 28.11 45,298,100 +3.93(+16.26%)
Apr 07, 2004 24.23 24.62 23.95 24.18 17,049,400 -0.21(-0.86%)
Apr 06, 2004 24.55 24.65 24.11 24.39 11,849,100 -0.61(-2.44%)
Apr 05, 2004 25.02 25.50 24.65 25.00 11,419,500 -0.08(-0.32%)
Apr 02, 2004 25.27 25.32 24.63 25.07 11,325,800 +0.35(+1.42%)
Apr 01, 2004 24.38 24.86 24.21 24.73 11,212,600 +0.49(+2.02%)
Mar 31, 2004 24.39 24.65 24.16 24.23 10,526,100 -0.16(-0.66%)
Mar 30, 2004 23.80 24.43 23.77 24.39 8,688,500 +0.55(+2.31%)
Mar 29, 2004 23.59 23.95 23.55 23.84 8,919,500 +0.28(+1.19%)
Mar 26, 2004 23.43 23.77 23.36 23.57 8,477,200 +0.10(+0.40%)
Mar 25, 2004 22.49 23.50 22.48 23.47 11,856,300 +1.22(+5.48%)
Mar 24, 2004 22.14 22.29 21.75 22.25 8,709,400 +0.21(+0.95%)
Mar 23, 2004 22.38 22.42 21.92 22.04 9,305,000 -0.20(-0.88%)
Mar 22, 2004 22.47 22.57 21.88 22.23 12,055,900 -0.64(-2.80%)
Mar 19, 2004 22.45 23.34 22.42 22.88 14,281,700 +0.35(+1.55%)
Mar 18, 2004 22.39 22.64 22.18 22.52 10,103,500 +0.10(+0.45%)
Mar 17, 2004 22.09 22.52 22.02 22.43 16,068,300 +1.14(+5.36%)
Mar 16, 2004 21.05 21.48 21.00 21.29 10,034,900 +0.41(+1.96%)
Mar 15, 2004 21.57 21.68 20.81 20.88 7,128,000 -0.64(-2.95%)
Mar 12, 2004 20.95 21.63 20.86 21.51 8,655,100 +0.69(+3.29%)
Mar 11, 2004 20.65 21.28 20.57 20.82 14,062,500 -0.03(-0.12%)
Mar 10, 2004 21.68 21.88 20.75 20.85 13,226,400 -0.82(-3.81%)
Mar 09, 2004 21.90 22.14 21.45 21.68 10,497,500 -0.25(-1.12%)
Mar 08, 2004 22.16 22.71 21.85 21.92 10,150,400 -0.28(-1.26%)
Mar 05, 2004 21.80 22.39 21.74 22.20 10,147,300 +0.13(+0.61%)
Mar 04, 2004 21.73 22.11 21.68 22.07 9,238,900 +0.39(+1.78%)
Mar 03, 2004 21.41 21.79 21.09 21.68 10,009,600 +0.18(+0.84%)
Mar 02, 2004 22.06 22.30 21.49 21.50 10,754,000 -0.54(-2.45%)
Mar 01, 2004 22.26 22.44 21.95 22.04 13,300,600 -0.13(-0.59%)
Feb 27, 2004 21.73 22.20 21.70 22.17 15,440,900 +0.40(+1.81%)
Feb 26, 2004 21.59 21.91 21.53 21.77 13,762,000 +0.10(+0.48%)
Feb 25, 2004 22.20 22.25 21.41 21.67 16,565,300 -0.21(-0.96%)
Feb 24, 2004 22.39 22.43 21.76 21.88 11,010,300 -0.57(-2.56%)
Feb 23, 2004 23.21 23.25 22.24 22.45 9,347,700 -0.80(-3.44%)
Feb 20, 2004 22.97 23.50 22.77 23.25 8,108,200 +0.25(+1.11%)
Feb 19, 2004 23.23 23.36 23.00 23.00 6,023,000 -0.05(-0.20%)
Feb 18, 2004 23.30 23.37 23.00 23.05 5,033,600 -0.24(-1.03%)
Feb 17, 2004 23.39 23.59 23.02 23.29 5,830,600 +0.09(+0.37%)
Feb 13, 2004 23.80 23.93 23.18 23.20 7,161,600 -0.56(-2.36%)
Feb 12, 2004 23.79 24.04 23.61 23.76 4,790,800 -0.17(-0.73%)
Feb 11, 2004 23.52 23.97 23.26 23.93 7,810,000 +0.49(+2.09%)
Feb 10, 2004 23.38 23.70 23.28 23.45 3,890,200 -0.02(-0.06%)
Feb 09, 2004 23.14 23.62 23.11 23.46 5,747,700 +0.21(+0.92%)
Feb 06, 2004 23.11 23.29 22.94 23.25 7,255,200 +0.20(+0.85%)
Feb 05, 2004 22.64 23.35 22.57 23.05 9,427,700 +0.57(+2.56%)
Feb 04, 2004 22.41 23.02 22.40 22.48 8,638,700 -0.27(-1.19%)
Feb 03, 2004 23.34 23.34 22.54 22.75 10,154,100 -0.61(-2.59%)
Feb 02, 2004 23.51 23.73 22.98 23.35 10,521,300 -0.14(-0.60%)
Jan 30, 2004 23.38 23.57 23.07 23.49 8,271,100 +0.44(+1.93%)
Jan 29, 2004 23.29 23.29 22.12 23.05 15,831,000 -0.05(-0.22%)
Jan 28, 2004 23.50 23.65 22.80 23.09 8,318,700 -0.43(-1.81%)
Jan 27, 2004 24.04 24.23 23.50 23.52 7,349,200 -0.56(-2.33%)
Jan 26, 2004 23.41 24.11 23.30 24.08 7,825,800 +0.53(+2.27%)
Jan 23, 2004 23.62 23.68 23.38 23.55 5,589,900 -0.04(-0.19%)
Jan 22, 2004 23.89 24.11 23.45 23.59 7,389,400 -0.10(-0.42%)
Jan 21, 2004 23.62 23.99 23.45 23.69 7,547,400 -0.14(-0.59%)
Jan 20, 2004 23.95 24.00 23.38 23.83 10,646,100 -0.23(-0.94%)
Jan 16, 2004 24.21 24.25 23.55 24.05 12,059,600 +0.01(+0.04%)
Jan 15, 2004 23.28 24.40 22.93 24.05 27,021,936 -0.15(-0.62%)
Jan 14, 2004 24.70 24.81 23.84 24.20 17,485,898 -0.20(-0.84%)
Jan 13, 2004 24.98 25.20 24.11 24.40 14,353,067 -0.47(-1.89%)
Jan 12, 2004 24.15 24.93 24.10 24.87 14,971,347 +0.81(+3.37%)
Jan 09, 2004 24.02 24.38 24.00 24.06 9,521,613 -0.23(-0.95%)
Jan 08, 2004 24.00 24.48 23.93 24.29 12,721,859 +0.45(+1.91%)
Jan 07, 2004 23.45 23.88 23.43 23.84 9,616,470 +0.21(+0.91%)
Jan 06, 2004 23.22 23.73 23.18 23.62 10,266,800 +0.17(+0.72%)
Jan 05, 2004 22.88 23.55 22.68 23.45 11,557,800 +0.75(+3.30%)
Jan 02, 2004 22.75 22.91 22.56 22.70 8,240,000 +0.18(+0.82%)
Dec 31, 2003 22.52 22.74 22.31 22.52 9,440,500 +0.05(+0.22%)
Dec 30, 2003 22.46 22.58 22.25 22.46 5,490,135 -0.02(-0.09%)
Dec 29, 2003 22.23 22.55 21.91 22.48 6,889,124 +0.34(+1.54%)
Dec 26, 2003 22.40 22.62 22.12 22.14 4,246,871 -0.24(-1.07%)
Dec 24, 2003 21.73 22.67 21.72 22.39 9,083,197 +0.55(+2.50%)
Dec 23, 2003 21.18 21.87 21.12 21.84 8,366,396 +0.54(+2.54%)
Dec 22, 2003 20.91 21.30 20.89 21.30 7,489,029 +0.25(+1.16%)
Dec 19, 2003 20.96 21.15 20.57 21.05 9,701,084 +0.11(+0.53%)
Dec 18, 2003 20.53 21.02 20.38 20.95 8,122,519 +0.58(+2.85%)
Dec 17, 2003 20.29 20.41 19.98 20.36 10,766,084 +0.01(+0.07%)
Dec 16, 2003 20.97 21.09 20.11 20.35 14,790,669 -0.77(-3.67%)
Dec 15, 2003 21.92 22.00 21.05 21.12 9,774,147 -0.36(-1.70%)
Dec 12, 2003 21.50 21.50 21.00 21.49 7,831,590 +0.10(+0.47%)
Dec 11, 2003 20.54 21.52 20.54 21.39 9,101,500 +0.81(+3.94%)
Dec 10, 2003 20.78 21.05 20.27 20.58 10,284,430 -0.21(-0.99%)
Dec 09, 2003 21.52 21.55 20.71 20.79 8,641,014 -0.61(-2.83%)
Dec 08, 2003 21.39 21.54 20.80 21.39 9,663,517 -0.04(-0.16%)
Dec 05, 2003 21.57 21.84 21.32 21.43 7,163,769 -0.14(-0.65%)
Dec 04, 2003 21.48 21.80 21.05 21.57 10,409,739 +0.32(+1.48%)
Dec 03, 2003 21.84 21.99 21.18 21.25 9,408,345 -0.50(-2.32%)
Dec 02, 2003 21.93 22.09 21.73 21.75 8,612,621 -0.35(-1.58%)
Dec 01, 2003 21.71 22.14 21.66 22.11 10,420,013 +0.61(+2.84%)
Nov 28, 2003 21.43 21.62 21.34 21.50 3,236,980 -0.04(-0.21%)
Nov 26, 2003 21.39 21.73 20.97 21.54 12,681,187 +0.52(+2.45%)
Nov 25, 2003 20.93 21.35 20.89 21.02 11,431,804 +0.13(+0.65%)
Nov 24, 2003 20.10 20.93 20.10 20.89 12,305,166 +1.15(+5.83%)
Nov 21, 2003 19.34 19.82 19.35 19.74 9,896,690 +0.39(+2.04%)
Nov 20, 2003 19.45 19.98 19.32 19.34 10,877,240 -0.29(-1.48%)
Nov 19, 2003 19.24 19.80 19.10 19.64 18,948,796 +0.63(+3.31%)
Nov 18, 2003 20.38 20.50 18.98 19.00 17,612,040 -1.18(-5.82%)
Nov 17, 2003 20.46 20.54 19.34 20.18 21,071,092 -0.64(-3.05%)
Nov 14, 2003 21.44 21.68 20.76 20.82 9,364,313 -0.83(-3.86%)
Nov 13, 2003 21.18 21.80 21.03 21.65 9,647,532 +0.38(+1.81%)
Nov 12, 2003 20.29 21.29 20.27 21.27 10,971,878 +0.96(+4.70%)
Nov 11, 2003 20.62 20.82 20.11 20.31 9,847,926 -0.31(-1.50%)
Nov 10, 2003 21.15 21.25 20.60 20.62 8,521,494 -0.55(-2.62%)
Nov 07, 2003 21.59 21.68 21.11 21.18 9,095,045 -0.31(-1.44%)
Nov 06, 2003 21.50 21.86 21.28 21.48 11,622,126 -0.54(-2.43%)
Nov 05, 2003 21.50 22.13 21.45 22.02 7,521,541 +0.30(+1.40%)
Nov 04, 2003 21.95 22.02 21.65 21.71 8,530,478 -0.34(-1.54%)
Nov 03, 2003 21.87 22.39 21.80 22.05 9,497,054 +0.20(+0.92%)
Oct 31, 2003 21.73 22.00 21.59 21.86 9,687,378 -0.06(-0.27%)
Oct 30, 2003 21.54 22.28 21.63 21.91 15,849,953 +0.38(+1.74%)
Oct 29, 2003 21.47 21.99 21.36 21.54 13,875,083 +0.03(+0.14%)
Oct 28, 2003 20.75 21.54 20.70 21.51 12,928,745 +0.93(+4.49%)
Oct 27, 2003 20.40 20.73 20.30 20.59 8,746,600 +0.32(+1.58%)
Oct 24, 2003 19.98 20.39 19.68 20.26 14,396,300 +0.06(+0.32%)
Oct 23, 2003 20.50 20.62 19.93 20.20 17,488,200 -0.69(-3.28%)
Oct 22, 2003 21.07 21.30 20.78 20.89 12,024,900 -0.52(-2.45%)
Oct 21, 2003 21.05 21.64 21.00 21.41 11,223,652 +0.23(+1.06%)
Oct 20, 2003 21.25 21.37 20.91 21.18 8,537,179 +0.06(+0.31%)
Oct 17, 2003 21.27 21.45 20.80 21.12 13,156,715 +0.00(+0.00%)
Oct 16, 2003 20.71 21.11 20.77 21.12 8,530,039 +0.41(+1.96%)
Oct 15, 2003 21.41 21.41 20.66 20.71 13,353,587 -0.43(-2.06%)
Oct 14, 2003 21.15 21.43 21.12 21.15 10,710,498 -0.30(-1.40%)
Oct 13, 2003 21.45 21.50 21.05 21.45 12,588,145 -0.13(-0.60%)
Oct 10, 2003 21.30 21.66 21.14 21.58 18,031,384 +0.20(+0.96%)
Oct 09, 2003 20.70 21.86 20.60 21.38 55,306,836 +1.98(+10.21%)
Oct 08, 2003 19.53 19.72 19.20 19.39 22,863,828 -0.07(-0.36%)
Oct 07, 2003 19.69 19.95 19.19 19.46 21,985,280 -0.43(-2.14%)
Oct 06, 2003 19.68 19.94 19.45 19.89 10,056,896 +0.27(+1.38%)
Oct 03, 2003 19.48 19.77 19.25 19.62 16,902,506 +0.67(+3.51%)
Oct 02, 2003 18.25 19.00 18.16 18.95 15,009,057 +0.75(+4.15%)
Oct 01, 2003 18.05 18.36 17.50 18.20 17,602,478 +0.50(+2.85%)
Sep 30, 2003 18.02 18.12 17.66 17.70 10,578,574 -0.40(-2.21%)
Sep 29, 2003 17.71 18.12 17.48 18.09 11,659,814 +0.55(+3.16%)
Sep 26, 2003 18.29 18.42 17.45 17.54 12,251,685 -0.73(-3.97%)
Sep 25, 2003 18.06 18.73 17.86 18.27 13,707,052 -0.04(-0.25%)
Sep 24, 2003 18.91 19.12 18.32 18.31 15,730,780 -0.60(-3.17%)
Sep 23, 2003 18.35 19.03 18.32 18.91 15,839,277 +0.62(+3.39%)
Sep 22, 2003 18.34 18.45 18.01 18.29 11,549,517 -0.33(-1.77%)
Sep 19, 2003 18.57 18.90 18.40 18.62 11,654,782 -0.17(-0.90%)
Sep 18, 2003 17.90 18.91 17.86 18.79 17,775,578 +0.79(+4.39%)
Sep 17, 2003 17.86 18.24 17.68 18.00 12,629,691 +0.09(+0.50%)
Sep 16, 2003 17.38 17.93 17.35 17.91 12,270,517 +0.59(+3.44%)
Sep 15, 2003 17.45 17.54 17.29 17.32 6,495,900 -0.09(-0.55%)
Sep 12, 2003 17.20 17.62 16.95 17.41 11,463,400 +0.11(+0.66%)
Sep 11, 2003 17.38 17.48 17.03 17.30 13,077,500 +0.08(+0.46%)
Sep 10, 2003 17.25 17.60 17.07 17.21 14,199,900 -0.28(-1.60%)
Sep 09, 2003 17.63 18.40 17.39 17.50 23,548,500 -0.27(-1.55%)
Sep 08, 2003 17.32 17.84 17.29 17.77 11,053,800 +0.32(+1.86%)
Sep 05, 2003 17.18 17.98 17.16 17.45 16,892,800 +0.03(+0.17%)
Sep 04, 2003 16.80 17.61 16.77 17.41 15,431,100 +0.63(+3.75%)
Sep 03, 2003 17.00 17.20 16.71 16.79 11,219,500 -0.31(-1.81%)
Sep 02, 2003 16.67 17.12 16.56 17.09 13,780,100 +0.40(+2.40%)
Aug 29, 2003 16.20 16.70 16.17 16.70 8,094,200 +0.52(+3.21%)
Aug 28, 2003 16.20 16.30 15.91 16.18 5,347,500 -0.02(-0.15%)
Aug 27, 2003 15.95 16.21 15.91 16.20 5,979,500 +0.17(+1.06%)
Aug 26, 2003 15.92 16.08 15.67 16.03 5,357,700 +0.00(+0.00%)
Aug 25, 2003 15.95 16.04 15.63 16.03 5,105,400 +0.12(+0.75%)
Aug 22, 2003 16.51 16.68 15.88 15.91 10,439,500 -0.50(-3.05%)
Aug 21, 2003 16.15 16.50 15.99 16.41 12,670,800 +0.42(+2.59%)
Aug 20, 2003 15.74 16.17 15.74 15.99 7,974,600 -0.02(-0.12%)
Aug 19, 2003 15.78 16.14 15.68 16.02 13,738,000 +0.37(+2.36%)
Aug 18, 2003 14.98 15.69 14.97 15.64 10,094,800 +0.71(+4.72%)
Aug 15, 2003 14.95 15.06 14.79 14.94 4,713,000 +0.05(+0.37%)
Aug 14, 2003 14.88 14.93 14.65 14.88 6,344,800 +0.12(+0.81%)
Aug 13, 2003 14.96 15.00 14.66 14.77 9,469,600 -0.16(-1.07%)
Aug 12, 2003 14.57 14.97 14.44 14.93 10,587,800 +0.48(+3.29%)
Aug 11, 2003 14.45 14.60 14.05 14.45 8,536,900 -0.05(-0.34%)
Aug 08, 2003 14.56 14.66 14.34 14.50 8,576,400 +0.06(+0.45%)
Aug 07, 2003 14.65 14.70 14.38 14.44 10,512,400 -0.29(-2.00%)
Aug 06, 2003 14.82 15.03 14.32 14.73 16,166,500 -0.18(-1.21%)
Aug 05, 2003 15.33 15.57 14.86 14.91 8,362,900 -0.48(-3.12%)
Aug 04, 2003 15.54 15.61 15.04 15.39 9,212,400 -0.34(-2.16%)
Aug 01, 2003 15.81 15.90 15.51 15.73 7,970,000 +0.17(+1.06%)
Jul 31, 2003 15.60 15.94 15.43 15.56 8,945,200 +0.17(+1.10%)
Jul 30, 2003 15.86 15.97 15.30 15.39 8,676,400 -0.38(-2.44%)
Jul 29, 2003 16.29 16.35 15.75 15.78 8,502,500 -0.50(-3.07%)
Jul 28, 2003 16.46 16.49 16.07 16.28 6,911,900 -0.12(-0.73%)
Jul 25, 2003 16.27 16.47 15.93 16.40 12,345,700 -0.20(-1.20%)
Jul 24, 2003 16.32 16.93 16.20 16.60 17,962,400 +0.54(+3.36%)
Jul 23, 2003 15.93 16.07 15.61 16.06 10,177,000 +0.43(+2.78%)
Jul 22, 2003 15.64 15.70 15.11 15.62 12,581,200 +0.10(+0.64%)
Jul 21, 2003 15.35 15.77 15.15 15.53 16,130,500 +0.58(+3.85%)
Jul 18, 2003 15.49 15.53 14.78 14.95 13,254,600 -0.36(-2.32%)
Jul 17, 2003 15.82 15.82 15.16 15.30 13,168,300 -0.62(-3.89%)
Jul 16, 2003 16.38 16.40 15.78 15.93 9,562,300 -0.25(-1.58%)
Jul 15, 2003 16.16 16.39 16.06 16.18 13,283,600 +0.08(+0.50%)
Jul 14, 2003 16.27 16.52 15.76 16.10 30,262,400 +0.01(+0.03%)
Jul 11, 2003 16.42 16.46 15.80 16.09 18,573,700 -0.19(-1.14%)
Jul 10, 2003 16.23 16.50 16.07 16.28 34,318,600 -1.36(-7.74%)
Jul 09, 2003 17.54 17.89 17.00 17.64 24,059,200 +0.09(+0.54%)
Jul 08, 2003 17.62 17.72 17.05 17.55 16,193,900 -0.09(-0.48%)
Jul 07, 2003 17.75 17.86 17.50 17.64 12,933,300 +0.29(+1.64%)
Jul 03, 2003 16.80 17.50 16.80 17.35 7,951,000 +0.18(+1.02%)
Jul 02, 2003 16.86 17.20 16.80 17.18 9,784,700 +0.36(+2.11%)
Jul 01, 2003 16.43 16.82 16.10 16.82 10,161,300 +0.47(+2.87%)
Jun 30, 2003 16.33 16.68 15.88 16.35 10,876,100 +0.24(+1.49%)
Jun 27, 2003 16.55 16.75 16.09 16.11 12,954,000 -0.34(-2.07%)
Jun 26, 2003 15.85 16.50 15.71 16.45 14,118,800 +0.77(+4.94%)
Jun 25, 2003 15.60 16.05 15.59 15.68 10,064,800 -0.00(-0.03%)
Jun 24, 2003 15.72 15.97 15.29 15.68 10,960,500 -0.08(-0.51%)
Jun 23, 2003 15.95 16.07 15.56 15.76 8,795,200 -0.31(-1.93%)
Jun 20, 2003 16.15 16.25 15.81 16.07 12,980,600 +0.26(+1.61%)
Jun 19, 2003 16.05 16.59 15.75 15.81 13,939,100 -0.33(-2.07%)
Jun 18, 2003 15.49 16.41 15.47 16.15 16,465,300 +0.44(+2.80%)
Jun 17, 2003 15.47 15.81 15.34 15.71 13,603,300 +0.38(+2.48%)
Jun 16, 2003 14.93 15.39 14.80 15.33 19,455,400 +0.97(+6.75%)
Jun 13, 2003 14.81 14.88 14.28 14.36 10,591,100 -0.49(-3.30%)
Jun 12, 2003 14.87 14.95 14.58 14.85 13,287,600 +0.05(+0.34%)
Jun 11, 2003 14.16 14.97 14.10 14.80 19,688,700 +0.85(+6.09%)
Jun 10, 2003 13.80 13.99 13.53 13.95 10,210,900 +0.20(+1.45%)
Jun 09, 2003 14.28 14.33 13.68 13.75 18,068,200 -0.22(-1.61%)
Jun 06, 2003 15.01 15.10 13.75 13.97 21,451,500 -0.72(-4.90%)
Jun 05, 2003 14.75 14.77 14.49 14.70 9,586,600 -0.10(-0.68%)
Jun 04, 2003 14.22 14.83 14.20 14.79 21,447,100 +0.52(+3.64%)
Jun 03, 2003 14.46 14.49 14.12 14.28 21,020,800 -0.05(-0.38%)
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.