Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualcomm, Inc. (NQ: QCOM )

162.77 -4.85 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2004 12.02 12.29 12.02 12.23 40,185,952 +0.24(+2.00%)
Jun 29, 2004 11.50 12.05 11.47 11.99 51,822,040 +0.48(+4.19%)
Jun 28, 2004 11.59 11.68 11.46 11.51 25,494,488 -0.07(-0.59%)
Jun 25, 2004 11.52 11.74 11.42 11.58 24,787,334 +0.07(+0.58%)
Jun 24, 2004 11.36 11.67 11.27 11.51 36,518,008 +0.13(+1.15%)
Jun 23, 2004 11.36 11.40 11.22 11.38 25,522,534 -0.01(-0.07%)
Jun 22, 2004 11.03 11.44 11.02 11.39 39,459,404 +0.41(+3.76%)
Jun 21, 2004 11.15 11.24 10.85 10.97 33,106,372 -0.17(-1.50%)
Jun 18, 2004 11.42 11.42 11.08 11.14 41,599,364 -0.29(-2.58%)
Jun 17, 2004 11.51 11.51 11.37 11.44 17,533,204 -0.08(-0.73%)
Jun 16, 2004 11.59 11.63 11.52 11.52 18,308,088 -0.11(-0.94%)
Jun 15, 2004 11.60 11.70 11.53 11.63 25,615,926 +0.11(+0.99%)
Jun 14, 2004 11.58 11.68 11.48 11.52 31,309,548 -0.19(-1.63%)
Jun 10, 2004 11.55 11.71 11.50 11.71 20,022,560 +0.23(+2.04%)
Jun 09, 2004 11.58 11.64 11.44 11.47 16,005,814 -0.15(-1.28%)
Jun 08, 2004 11.45 11.65 11.41 11.62 23,589,652 +0.11(+0.98%)
Jun 07, 2004 11.29 11.52 11.24 11.51 23,923,236 +0.23(+2.08%)
Jun 04, 2004 11.46 11.55 11.27 11.27 28,209,714 -0.06(-0.53%)
Jun 03, 2004 11.31 11.48 11.28 11.33 19,997,496 -0.06(-0.50%)
Jun 02, 2004 11.42 11.45 11.26 11.39 23,159,392 -0.01(-0.10%)
Jun 01, 2004 11.14 11.41 11.14 11.40 24,216,540 +0.16(+1.46%)
May 28, 2004 11.20 11.27 11.12 11.24 14,647,604 +0.05(+0.40%)
May 27, 2004 11.23 11.27 11.11 11.19 24,852,082 +0.04(+0.35%)
May 26, 2004 11.18 11.22 11.09 11.16 22,068,528 -0.06(-0.49%)
May 25, 2004 10.98 11.24 10.92 11.21 34,813,980 +0.23(+2.06%)
May 24, 2004 10.99 11.10 10.95 10.98 24,584,140 +0.03(+0.23%)
May 21, 2004 10.85 10.96 10.81 10.96 22,809,994 +0.20(+1.87%)
May 20, 2004 10.69 10.86 10.68 10.76 21,531,152 +0.11(+1.01%)
May 19, 2004 10.84 10.95 10.63 10.65 33,843,064 -0.08(-0.72%)
May 18, 2004 10.59 10.76 10.57 10.73 20,303,630 +0.24(+2.33%)
May 17, 2004 10.42 10.58 10.36 10.48 26,141,666 -0.18(-1.71%)
May 14, 2004 10.83 10.92 10.65 10.67 24,375,576 -0.14(-1.27%)
May 13, 2004 10.61 10.82 10.61 10.80 28,804,976 +0.10(+0.89%)
May 12, 2004 10.81 10.85 10.44 10.71 52,087,896 -0.14(-1.27%)
May 11, 2004 10.71 10.92 10.70 10.85 28,941,334 +0.18(+1.71%)
May 10, 2004 10.46 10.72 10.43 10.66 34,298,684 +0.06(+0.60%)
May 07, 2004 10.65 10.80 10.59 10.60 24,633,372 -0.11(-1.03%)
May 06, 2004 10.79 10.83 10.60 10.71 21,856,382 -0.18(-1.69%)
May 05, 2004 10.79 10.97 10.70 10.89 21,241,130 +0.06(+0.56%)
May 04, 2004 10.67 11.04 10.64 10.83 27,883,886 +0.11(+1.05%)
May 03, 2004 10.48 10.75 10.45 10.72 24,139,560 +0.25(+2.43%)
Apr 30, 2004 10.76 10.82 10.40 10.47 34,529,328 -0.33(-3.03%)
Apr 29, 2004 10.87 11.10 10.60 10.79 28,116,024 -0.12(-1.08%)
Apr 28, 2004 11.05 11.07 10.78 10.91 26,905,212 -0.12(-1.06%)
Apr 27, 2004 11.13 11.20 10.99 11.03 23,391,230 -0.06(-0.51%)
Apr 26, 2004 11.14 11.24 11.03 11.09 17,769,816 -0.14(-1.24%)
Apr 23, 2004 11.39 11.41 11.15 11.22 28,451,400 -0.15(-1.33%)
Apr 22, 2004 11.29 11.56 11.12 11.37 41,224,900 +0.34(+3.10%)
Apr 21, 2004 11.04 11.16 10.91 11.03 37,626,180 +0.24(+2.19%)
Apr 20, 2004 11.17 11.19 10.78 10.80 23,283,218 -0.36(-3.24%)
Apr 19, 2004 10.83 11.17 10.83 11.16 20,760,146 +0.29(+2.67%)
Apr 16, 2004 11.12 11.13 10.85 10.87 27,066,036 -0.20(-1.79%)
Apr 15, 2004 11.35 11.35 10.98 11.07 22,144,912 -0.22(-1.93%)
Apr 14, 2004 11.14 11.35 11.11 11.28 17,542,752 +0.03(+0.28%)
Apr 13, 2004 11.45 11.45 11.19 11.25 18,524,410 -0.17(-1.48%)
Apr 12, 2004 11.30 11.46 11.27 11.42 15,368,780 +0.13(+1.16%)
Apr 08, 2004 11.56 11.63 11.18 11.29 28,301,912 -0.18(-1.56%)
Apr 07, 2004 11.48 11.57 11.38 11.47 20,289,606 +0.02(+0.21%)
Apr 06, 2004 11.33 11.52 11.31 11.45 26,033,056 -0.15(-1.27%)
Apr 05, 2004 11.34 11.60 11.33 11.59 23,620,384 +0.16(+1.41%)
Apr 02, 2004 11.36 11.45 11.11 11.43 28,864,948 +0.33(+2.93%)
Apr 01, 2004 10.98 11.11 10.93 11.11 26,850,310 +0.00(+0.00%)
Mar 31, 2004 10.91 11.22 10.90 11.11 31,827,828 +0.12(+1.08%)
Mar 30, 2004 10.93 11.03 10.89 10.99 21,916,058 -0.01(-0.05%)
Mar 29, 2004 10.60 11.04 10.53 10.99 47,410,544 +0.65(+6.23%)
Mar 26, 2004 10.46 10.48 10.35 10.35 21,642,446 -0.19(-1.84%)
Mar 25, 2004 10.53 10.57 10.36 10.54 31,365,642 +0.12(+1.14%)
Mar 24, 2004 10.32 10.49 10.27 10.42 25,885,958 +0.10(+1.01%)
Mar 23, 2004 10.50 10.55 10.26 10.32 33,694,772 -0.12(-1.16%)
Mar 22, 2004 10.61 10.71 10.30 10.44 41,266,972 -0.34(-3.18%)
Mar 19, 2004 10.84 10.94 10.78 10.79 24,445,694 -0.08(-0.73%)
Mar 18, 2004 10.85 10.92 10.65 10.86 31,415,174 +0.02(+0.17%)
Mar 17, 2004 10.85 10.90 10.76 10.85 24,061,384 +0.10(+0.92%)
Mar 16, 2004 10.54 10.78 10.54 10.75 30,932,102 +0.22(+2.09%)
Mar 15, 2004 10.48 10.70 10.44 10.53 34,379,544 -0.03(-0.32%)
Mar 12, 2004 10.43 10.61 10.39 10.56 25,222,666 +0.21(+2.01%)
Mar 11, 2004 10.49 10.63 10.33 10.35 33,526,188 -0.29(-2.71%)
Mar 10, 2004 10.68 10.73 10.60 10.64 30,369,960 -0.04(-0.39%)
Mar 09, 2004 10.61 10.72 10.54 10.68 26,062,298 +0.02(+0.20%)
Mar 08, 2004 10.68 10.81 10.62 10.66 33,268,988 -0.04(-0.41%)
Mar 05, 2004 10.50 10.80 10.48 10.70 43,477,048 +0.22(+2.09%)
Mar 04, 2004 10.32 10.52 10.32 10.49 17,597,952 +0.14(+1.31%)
Mar 03, 2004 10.39 10.48 10.30 10.35 26,641,746 -0.04(-0.40%)
Mar 02, 2004 10.56 10.58 10.39 10.39 22,382,420 -0.12(-1.18%)
Mar 01, 2004 10.62 10.72 10.47 10.52 28,790,056 -0.06(-0.54%)
Feb 27, 2004 10.71 10.72 10.47 10.57 27,961,464 -0.10(-0.96%)
Feb 26, 2004 10.39 10.69 10.38 10.67 29,723,976 +0.27(+2.61%)
Feb 25, 2004 10.23 10.44 10.20 10.40 26,229,090 +0.17(+1.64%)
Feb 24, 2004 10.39 10.42 10.16 10.24 37,400,012 -0.23(-2.16%)
Feb 23, 2004 10.55 10.67 10.28 10.46 83,019,400 +0.51(+5.10%)
Feb 20, 2004 9.847 10.02 9.734 9.954 25,810,468 +0.10(+1.04%)
Feb 19, 2004 9.977 10.04 9.845 9.852 24,169,098 -0.05(-0.46%)
Feb 18, 2004 9.899 9.967 9.753 9.897 20,523,534 -0.08(-0.82%)
Feb 17, 2004 9.734 10.05 9.716 9.979 23,598,900 +0.31(+3.22%)
Feb 13, 2004 9.805 9.930 9.597 9.667 19,717,022 -0.16(-1.59%)
Feb 12, 2004 9.894 9.999 9.813 9.823 15,407,867 -0.13(-1.28%)
Feb 11, 2004 9.723 9.974 9.674 9.951 22,827,896 +0.22(+2.22%)
Feb 10, 2004 9.560 9.761 9.553 9.734 15,688,341 +0.16(+1.63%)
Feb 09, 2004 9.634 9.686 9.552 9.579 14,943,892 -0.09(-0.92%)
Feb 06, 2004 9.625 9.691 9.513 9.667 22,005,272 +0.14(+1.46%)
Feb 05, 2004 9.471 9.577 9.319 9.528 20,017,188 +0.08(+0.83%)
Feb 04, 2004 9.584 9.615 9.401 9.449 21,031,968 -0.18(-1.83%)
Feb 03, 2004 9.615 9.736 9.537 9.625 17,170,974 -0.02(-0.21%)
Feb 02, 2004 9.781 9.858 9.578 9.646 24,770,028 -0.18(-1.79%)
Jan 30, 2004 9.622 9.867 9.602 9.821 25,487,028 +0.18(+1.86%)
Jan 29, 2004 9.528 9.669 9.392 9.642 32,846,784 +0.16(+1.73%)
Jan 28, 2004 9.611 9.768 9.446 9.478 26,900,736 -0.09(-0.95%)
Jan 27, 2004 9.803 9.883 9.537 9.568 20,835,636 -0.23(-2.31%)
Jan 26, 2004 9.458 9.808 9.451 9.795 20,236,198 +0.25(+2.67%)
Jan 23, 2004 9.630 9.736 9.418 9.540 22,313,794 -0.03(-0.32%)
Jan 22, 2004 9.711 9.773 9.523 9.570 33,218,264 -0.28(-2.82%)
Jan 21, 2004 9.736 9.924 9.553 9.848 33,542,896 -0.02(-0.19%)
Jan 20, 2004 9.997 10.01 9.768 9.867 27,390,670 -0.13(-1.32%)
Jan 16, 2004 9.992 10.05 9.872 9.999 32,581,528 -0.04(-0.42%)
Jan 15, 2004 9.853 10.18 9.818 10.04 30,035,474 -0.03(-0.32%)
Jan 14, 2004 10.01 10.11 9.955 10.07 22,218,056 +0.11(+1.13%)
Jan 13, 2004 10.09 10.16 9.853 9.961 29,510,156 -0.11(-1.08%)
Jan 12, 2004 9.863 10.11 9.810 10.07 27,174,430 +0.19(+1.90%)
Jan 09, 2004 9.756 10.05 9.756 9.882 35,598,804 +0.00(+0.03%)
Jan 08, 2004 9.595 9.959 9.545 9.878 56,743,728 +0.53(+5.72%)
Jan 07, 2004 9.049 9.422 9.037 9.344 30,284,094 +0.26(+2.82%)
Jan 06, 2004 9.128 9.187 9.007 9.088 24,124,342 -0.09(-0.95%)
Jan 05, 2004 8.965 9.198 8.952 9.175 23,731,678 +0.19(+2.11%)
Jan 02, 2004 9.052 9.215 8.937 8.985 20,445,956 -0.05(-0.57%)
Dec 31, 2003 9.151 9.183 8.982 9.037 14,800,671 -0.08(-0.83%)
Dec 30, 2003 9.129 9.180 9.054 9.113 18,126,450 -0.07(-0.80%)
Dec 29, 2003 8.848 9.191 8.848 9.186 21,275,484 +0.30(+3.38%)
Dec 26, 2003 8.870 8.947 8.828 8.886 5,830,361 +0.03(+0.36%)
Dec 24, 2003 8.945 8.945 8.804 8.855 8,192,343 -0.11(-1.27%)
Dec 23, 2003 8.781 8.989 8.734 8.969 30,257,804 +0.21(+2.43%)
Dec 22, 2003 8.529 8.767 8.511 8.756 22,693,376 +0.20(+2.39%)
Dec 19, 2003 8.667 8.667 8.462 8.551 33,203,058 -0.08(-0.87%)
Dec 18, 2003 8.253 8.687 8.253 8.627 46,414,660 +0.36(+4.38%)
Dec 17, 2003 8.295 8.436 8.209 8.265 22,363,566 -0.08(-0.94%)
Dec 16, 2003 8.345 8.416 8.169 8.343 30,557,168 -0.05(-0.56%)
Dec 15, 2003 8.704 8.714 8.359 8.390 37,016,792 -0.16(-1.82%)
Dec 12, 2003 8.409 8.573 8.328 8.546 31,614,408 +0.14(+1.72%)
Dec 11, 2003 8.201 8.454 8.104 8.402 33,183,950 +0.23(+2.85%)
Dec 10, 2003 8.106 8.230 8.075 8.169 23,727,922 +0.05(+0.64%)
Dec 09, 2003 8.240 8.268 8.112 8.117 31,570,382 -0.13(-1.58%)
Dec 08, 2003 8.226 8.287 8.183 8.248 26,517,260 -0.04(-0.53%)
Dec 05, 2003 8.228 8.377 8.077 8.292 44,461,912 +0.06(+0.77%)
Dec 04, 2003 7.985 8.275 7.965 8.228 88,923,392 +0.78(+10.41%)
Dec 03, 2003 7.586 7.655 7.418 7.452 28,081,726 -0.07(-0.96%)
Dec 02, 2003 7.641 7.705 7.497 7.524 22,622,544 -0.12(-1.54%)
Dec 01, 2003 7.526 7.666 7.504 7.641 23,254,466 +0.18(+2.36%)
Nov 28, 2003 7.492 7.507 7.395 7.465 8,213,880 +0.02(+0.20%)
Nov 26, 2003 7.680 7.700 7.383 7.450 25,608,070 -0.19(-2.46%)
Nov 25, 2003 7.566 7.747 7.403 7.638 24,123,966 +0.07(+0.86%)
Nov 24, 2003 7.449 7.613 7.378 7.573 31,258,732 +0.21(+2.82%)
Nov 21, 2003 7.502 7.558 7.316 7.365 32,061,108 -0.14(-1.83%)
Nov 20, 2003 7.635 7.682 7.474 7.502 24,442,954 -0.21(-2.74%)
Nov 19, 2003 7.592 7.785 7.583 7.713 19,253,038 +0.10(+1.32%)
Nov 18, 2003 7.893 7.926 7.596 7.613 25,910,332 -0.22(-2.76%)
Nov 17, 2003 7.836 7.904 7.774 7.829 22,043,938 -0.11(-1.43%)
Nov 14, 2003 8.020 8.149 7.886 7.943 21,752,950 -0.05(-0.63%)
Nov 13, 2003 7.938 8.040 7.909 7.993 13,917,405 -0.02(-0.23%)
Nov 12, 2003 7.873 8.044 7.827 8.012 20,285,594 +0.23(+2.99%)
Nov 11, 2003 7.792 7.894 7.733 7.779 14,499,803 -0.05(-0.62%)
Nov 10, 2003 8.012 8.023 7.796 7.827 20,921,320 -0.22(-2.77%)
Nov 07, 2003 7.863 8.157 7.849 8.050 41,350,232 +0.23(+2.96%)
Nov 06, 2003 7.925 7.941 7.702 7.819 38,541,720 +0.01(+0.15%)
Nov 05, 2003 7.884 7.961 7.697 7.807 40,217,624 -0.12(-1.54%)
Nov 04, 2003 8.000 8.018 7.876 7.930 23,659,356 -0.15(-1.83%)
Nov 03, 2003 7.958 8.149 7.950 8.077 21,797,226 +0.12(+1.49%)
Oct 31, 2003 8.035 8.067 7.920 7.958 25,357,448 -0.08(-0.96%)
Oct 30, 2003 7.963 8.144 7.960 8.035 24,576,248 +0.07(+0.90%)
Oct 29, 2003 7.893 7.982 7.774 7.963 27,977,096 +0.09(+1.11%)
Oct 28, 2003 7.502 7.908 7.455 7.876 42,972,920 +0.46(+6.24%)
Oct 27, 2003 7.440 7.541 7.402 7.413 18,426,544 +0.01(+0.09%)
Oct 24, 2003 7.315 7.413 7.155 7.407 19,176,364 +0.06(+0.75%)
Oct 23, 2003 7.269 7.430 7.231 7.351 22,168,782 -0.02(-0.32%)
Oct 22, 2003 7.493 7.564 7.368 7.375 20,294,380 -0.22(-2.91%)
Oct 21, 2003 7.534 7.650 7.477 7.596 26,795,176 +0.14(+1.87%)
Oct 20, 2003 7.278 7.469 7.273 7.457 20,559,384 +0.21(+2.87%)
Oct 17, 2003 7.537 7.541 7.243 7.249 28,019,236 -0.24(-3.18%)
Oct 16, 2003 7.393 7.563 7.263 7.487 25,910,030 +0.09(+1.27%)
Oct 15, 2003 7.541 7.542 7.365 7.393 22,267,682 -0.08(-1.08%)
Oct 14, 2003 7.460 7.519 7.420 7.474 19,710,376 -0.05(-0.71%)
Oct 13, 2003 7.506 7.596 7.489 7.527 22,539,920 +0.10(+1.38%)
Oct 10, 2003 7.310 7.435 7.306 7.425 23,876,484 +0.11(+1.49%)
Oct 09, 2003 7.367 7.462 7.231 7.316 33,384,996 +0.07(+0.95%)
Oct 08, 2003 7.350 7.397 7.176 7.248 24,426,998 -0.09(-1.17%)
Oct 07, 2003 7.363 7.363 7.130 7.333 29,066,198 -0.03(-0.39%)
Oct 06, 2003 7.331 7.398 7.308 7.362 12,587,976 -0.01(-0.14%)
Oct 03, 2003 7.350 7.417 7.281 7.372 23,833,120 +0.17(+2.33%)
Oct 02, 2003 7.187 7.241 7.093 7.204 23,958,232 +0.11(+1.51%)
Oct 01, 2003 7.031 7.115 6.871 7.097 35,325,924 +0.11(+1.63%)
Sep 30, 2003 7.142 7.192 6.973 6.983 29,722,918 -0.28(-3.85%)
Sep 29, 2003 7.053 7.269 7.013 7.263 29,958,442 +0.28(+4.06%)
Sep 26, 2003 7.152 7.264 6.973 6.979 30,775,380 -0.21(-2.89%)
Sep 25, 2003 7.237 7.432 7.162 7.187 24,849,116 -0.08(-1.15%)
Sep 24, 2003 7.504 7.521 7.243 7.271 26,533,316 -0.23(-3.10%)
Sep 23, 2003 7.554 7.583 7.429 7.504 32,756,332 +0.03(+0.36%)
Sep 22, 2003 7.425 7.588 7.417 7.477 28,962,804 -0.07(-0.95%)
Sep 19, 2003 7.648 7.668 7.496 7.549 34,271,616 -0.11(-1.49%)
Sep 18, 2003 7.400 7.717 7.400 7.663 41,862,876 +0.25(+3.37%)
Sep 17, 2003 7.501 7.546 7.355 7.413 33,339,148 -0.11(-1.45%)
Sep 16, 2003 7.139 7.537 7.102 7.522 62,934,552 +0.24(+3.31%)
Sep 15, 2003 7.147 7.323 7.100 7.281 46,782,760 +0.11(+1.47%)
Sep 12, 2003 7.072 7.197 7.038 7.176 45,053,368 +0.30(+4.44%)
Sep 11, 2003 6.839 6.938 6.787 6.871 26,159,270 +0.06(+0.94%)
Sep 10, 2003 6.896 6.995 6.805 6.807 20,932,906 -0.20(-2.87%)
Sep 09, 2003 7.067 7.072 6.871 7.008 27,770,504 -0.11(-1.55%)
Sep 08, 2003 6.887 7.150 6.886 7.119 30,519,148 +0.21(+3.11%)
Sep 05, 2003 6.867 7.016 6.864 6.904 38,566,364 +0.02(+0.24%)
Sep 04, 2003 6.748 6.899 6.730 6.887 38,226,512 +0.12(+1.81%)
Sep 03, 2003 6.919 6.938 6.731 6.765 36,190,392 -0.14(-2.04%)
Sep 02, 2003 6.902 6.931 6.777 6.906 34,349,112 -0.02(-0.29%)
Aug 29, 2003 6.842 6.969 6.829 6.926 27,855,542 +0.06(+0.88%)
Aug 28, 2003 6.872 6.909 6.760 6.865 32,127,696 -0.01(-0.07%)
Aug 27, 2003 6.614 6.881 6.577 6.871 57,674,400 +0.23(+3.54%)
Aug 26, 2003 6.462 6.646 6.378 6.636 35,811,156 +0.10(+1.59%)
Aug 25, 2003 6.475 6.544 6.463 6.532 17,872,756 +0.02(+0.28%)
Aug 22, 2003 6.552 6.636 6.502 6.514 50,085,492 +0.04(+0.60%)
Aug 21, 2003 6.532 6.542 6.366 6.475 25,374,540 +0.00(+0.00%)
Aug 20, 2003 6.363 6.520 6.353 6.475 27,512,706 -0.01(-0.10%)
Aug 19, 2003 6.550 6.616 6.368 6.482 27,454,522 -0.07(-1.10%)
Aug 18, 2003 6.400 6.557 6.395 6.554 23,687,220 +0.13(+1.96%)
Aug 15, 2003 6.425 6.452 6.343 6.428 12,408,885 -0.00(-0.05%)
Aug 14, 2003 6.291 6.442 6.230 6.431 36,301,984 +0.09(+1.45%)
Aug 13, 2003 6.217 6.353 6.111 6.339 42,025,144 +0.18(+2.91%)
Aug 12, 2003 6.033 6.192 5.991 6.160 26,710,372 +0.15(+2.45%)
Aug 11, 2003 5.893 6.137 5.890 6.013 27,476,304 +0.09(+1.47%)
Aug 08, 2003 6.126 6.165 5.887 5.925 30,819,018 -0.18(-2.88%)
Aug 07, 2003 6.058 6.217 6.043 6.101 28,537,928 -0.01(-0.16%)
Aug 06, 2003 6.049 6.237 6.016 6.111 28,990,268 +0.08(+1.25%)
Aug 05, 2003 6.267 6.269 6.024 6.036 24,551,916 -0.23(-3.64%)
Aug 04, 2003 6.056 6.333 6.056 6.264 29,036,814 +0.15(+2.41%)
Aug 01, 2003 6.277 6.292 6.108 6.116 25,220,280 -0.16(-2.61%)
Jul 31, 2003 6.299 6.393 6.271 6.281 27,216,120 +0.02(+0.37%)
Jul 30, 2003 6.388 6.442 6.204 6.257 20,023,454 -0.13(-2.07%)
Jul 29, 2003 6.470 6.535 6.262 6.390 27,513,602 -0.08(-1.27%)
Jul 28, 2003 6.405 6.492 6.380 6.472 34,492,332 +0.13(+2.03%)
Jul 25, 2003 6.240 6.366 6.110 6.343 24,688,870 +0.11(+1.72%)
Jul 24, 2003 6.131 6.331 6.091 6.235 47,084,420 +0.16(+2.65%)
Jul 23, 2003 6.061 6.121 5.932 6.075 29,524,062 +0.00(+0.03%)
Jul 22, 2003 5.932 6.178 5.900 6.073 35,463,844 +0.21(+3.57%)
Jul 21, 2003 6.014 6.014 5.753 5.863 29,603,430 -0.08(-1.41%)
Jul 18, 2003 5.991 6.033 5.909 5.947 23,060,928 -0.03(-0.56%)
Jul 17, 2003 6.088 6.096 5.957 5.981 45,945,516 -0.27(-4.37%)
Jul 16, 2003 6.366 6.386 6.200 6.254 26,415,576 -0.08(-1.27%)
Jul 15, 2003 6.463 6.488 6.266 6.334 33,975,544 -0.10(-1.49%)
Jul 14, 2003 6.520 6.629 6.386 6.430 34,013,436 -0.05(-0.70%)
Jul 11, 2003 6.403 6.542 6.396 6.475 21,258,734 +0.08(+1.26%)
Jul 10, 2003 6.502 6.534 6.333 6.395 32,829,180 -0.16(-2.40%)
Jul 09, 2003 6.596 6.688 6.460 6.552 27,287,432 -0.07(-0.99%)
Jul 08, 2003 6.589 6.643 6.524 6.617 37,235,604 -0.07(-0.98%)
Jul 07, 2003 6.336 6.699 6.336 6.683 65,266,292 +0.41(+6.46%)
Jul 03, 2003 6.242 6.341 6.163 6.277 20,600,216 -0.05(-0.74%)
Jul 02, 2003 6.059 6.326 6.044 6.324 34,981,668 +0.28(+4.72%)
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.