Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
12.37
12.65
12.37
12.59
39,028,484
+0.25(+2.00%)
Jun 29, 2004
11.84
12.41
11.81
12.35
50,329,420
+0.50(+4.19%)
Jun 28, 2004
11.93
12.03
11.80
11.85
24,760,174
-0.07(-0.59%)
Jun 25, 2004
11.86
12.09
11.76
11.92
24,073,390
+0.07(+0.58%)
Jun 24, 2004
11.70
12.02
11.61
11.85
35,466,188
+0.13(+1.15%)
Jun 23, 2004
11.70
11.74
11.55
11.72
24,787,414
-0.01(-0.07%)
Jun 22, 2004
11.36
11.78
11.35
11.72
38,322,864
+0.42(+3.76%)
Jun 21, 2004
11.48
11.57
11.17
11.30
32,152,816
-0.17(-1.50%)
Jun 18, 2004
11.76
11.76
11.41
11.47
40,401,184
-0.30(-2.58%)
Jun 17, 2004
11.85
11.85
11.71
11.78
17,028,198
-0.09(-0.73%)
Jun 16, 2004
11.93
11.98
11.86
11.86
17,780,764
-0.11(-0.94%)
Jun 15, 2004
11.94
12.05
11.87
11.97
24,878,116
+0.12(+0.99%)
Jun 14, 2004
11.92
12.02
11.82
11.86
30,407,744
-0.20(-1.63%)
Jun 10, 2004
11.90
12.05
11.84
12.05
19,445,854
+0.24(+2.05%)
Jun 09, 2004
11.92
11.98
11.78
11.81
15,544,802
-0.15(-1.28%)
Jun 08, 2004
11.79
12.00
11.74
11.97
22,910,202
+0.12(+0.98%)
Jun 07, 2004
11.63
11.86
11.57
11.85
23,234,180
+0.24(+2.08%)
Jun 04, 2004
11.80
11.89
11.60
11.61
27,397,194
-0.06(-0.53%)
Jun 03, 2004
11.65
11.82
11.61
11.67
19,421,512
-0.06(-0.50%)
Jun 02, 2004
11.76
11.79
11.59
11.73
22,492,336
-0.01(-0.10%)
Jun 01, 2004
11.47
11.75
11.47
11.74
23,519,036
+0.17(+1.46%)
May 28, 2004
11.53
11.60
11.45
11.57
14,225,712
+0.05(+0.40%)
May 27, 2004
11.56
11.60
11.44
11.53
24,136,272
+0.04(+0.35%)
May 26, 2004
11.51
11.55
11.42
11.49
21,432,892
-0.06(-0.49%)
May 25, 2004
11.31
11.58
11.24
11.54
33,811,240
+0.23(+2.06%)
May 24, 2004
11.31
11.43
11.28
11.31
23,876,048
+0.03(+0.23%)
May 21, 2004
11.17
11.28
11.13
11.28
22,153,002
+0.21(+1.87%)
May 20, 2004
11.01
11.18
10.99
11.08
20,910,994
+0.11(+1.01%)
May 19, 2004
11.16
11.28
10.95
10.97
32,868,288
-0.08(-0.72%)
May 18, 2004
10.90
11.08
10.88
11.05
19,718,828
+0.25(+2.33%)
May 17, 2004
10.73
10.90
10.66
10.79
25,388,712
-0.19(-1.71%)
May 14, 2004
11.15
11.25
10.97
10.98
23,673,490
-0.14(-1.27%)
May 13, 2004
10.92
11.14
10.92
11.12
27,975,310
+0.10(+0.89%)
May 12, 2004
11.13
11.17
10.75
11.03
50,587,616
-0.14(-1.27%)
May 11, 2004
11.03
11.25
11.02
11.17
28,107,742
+0.19(+1.71%)
May 10, 2004
10.77
11.03
10.74
10.98
33,310,786
+0.07(+0.60%)
May 07, 2004
10.97
11.12
10.90
10.91
23,923,862
-0.11(-1.03%)
May 06, 2004
11.11
11.15
10.91
11.03
21,226,856
-0.19(-1.69%)
May 05, 2004
11.11
11.29
11.02
11.22
20,629,324
+0.06(+0.56%)
May 04, 2004
10.99
11.37
10.96
11.15
27,080,752
+0.12(+1.05%)
May 03, 2004
10.79
11.07
10.76
11.04
23,444,272
+0.26(+2.43%)
Apr 30, 2004
11.08
11.14
10.71
10.78
33,534,788
-0.34(-3.03%)
Apr 29, 2004
11.19
11.43
10.92
11.11
27,306,204
-0.12(-1.08%)
Apr 28, 2004
11.38
11.40
11.09
11.23
26,130,266
-0.12(-1.06%)
Apr 27, 2004
11.46
11.53
11.31
11.36
22,717,498
-0.06(-0.51%)
Apr 26, 2004
11.47
11.57
11.36
11.41
17,257,996
-0.14(-1.24%)
Apr 23, 2004
11.73
11.75
11.48
11.56
27,631,918
-0.16(-1.33%)
Apr 22, 2004
11.63
11.91
11.45
11.71
40,037,508
+0.35(+3.10%)
Apr 21, 2004
11.37
11.49
11.23
11.36
36,542,440
+0.24(+2.19%)
Apr 20, 2004
11.50
11.52
11.10
11.12
22,612,596
-0.37(-3.24%)
Apr 19, 2004
11.15
11.50
11.15
11.49
20,162,196
+0.30(+2.67%)
Apr 16, 2004
11.45
11.46
11.17
11.19
26,286,458
-0.20(-1.79%)
Apr 15, 2004
11.68
11.68
11.31
11.39
21,507,076
-0.22(-1.93%)
Apr 14, 2004
11.47
11.69
11.44
11.62
17,037,472
+0.03(+0.28%)
Apr 13, 2004
11.79
11.79
11.52
11.59
17,990,856
-0.17(-1.48%)
Apr 12, 2004
11.64
11.80
11.61
11.76
14,926,116
+0.13(+1.16%)
Apr 08, 2004
11.90
11.97
11.51
11.63
27,486,738
-0.18(-1.56%)
Apr 07, 2004
11.82
11.91
11.72
11.81
19,705,208
+0.02(+0.21%)
Apr 06, 2004
11.66
11.86
11.64
11.79
25,283,232
-0.15(-1.27%)
Apr 05, 2004
11.68
11.94
11.67
11.94
22,940,050
+0.17(+1.41%)
Apr 02, 2004
11.70
11.79
11.44
11.77
28,033,558
+0.33(+2.93%)
Apr 01, 2004
11.30
11.44
11.25
11.44
26,076,946
+0.00(+0.00%)
Mar 31, 2004
11.23
11.56
11.23
11.44
30,911,098
+0.12(+1.08%)
Mar 30, 2004
11.26
11.35
11.21
11.32
21,284,812
-0.01(-0.05%)
Mar 29, 2004
10.92
11.37
10.84
11.32
46,044,988
+0.66(+6.23%)
Mar 26, 2004
10.77
10.79
10.65
10.66
21,019,082
-0.20(-1.84%)
Mar 25, 2004
10.85
10.89
10.67
10.86
30,462,224
+0.12(+1.14%)
Mar 24, 2004
10.63
10.80
10.58
10.73
25,140,368
+0.11(+1.01%)
Mar 23, 2004
10.81
10.86
10.56
10.63
32,724,266
-0.12(-1.16%)
Mar 22, 2004
10.92
11.03
10.61
10.75
40,078,364
-0.35(-3.19%)
Mar 19, 2004
11.17
11.26
11.10
11.10
23,741,588
-0.08(-0.73%)
Mar 18, 2004
11.17
11.25
10.96
11.19
30,510,328
+0.02(+0.17%)
Mar 17, 2004
11.17
11.22
11.08
11.17
23,368,348
+0.10(+0.92%)
Mar 16, 2004
10.85
11.10
10.85
11.07
30,041,170
+0.23(+2.09%)
Mar 15, 2004
10.79
11.02
10.75
10.84
33,389,316
-0.03(-0.32%)
Mar 12, 2004
10.74
10.92
10.70
10.87
24,496,182
+0.21(+2.01%)
Mar 11, 2004
10.80
10.94
10.64
10.66
32,560,538
-0.30(-2.71%)
Mar 10, 2004
11.00
11.05
10.92
10.96
29,495,220
-0.04(-0.39%)
Mar 09, 2004
10.92
11.03
10.86
11.00
25,311,630
+0.02(+0.20%)
Mar 08, 2004
11.00
11.13
10.94
10.98
32,310,746
-0.04(-0.41%)
Mar 05, 2004
10.81
11.12
10.79
11.02
42,224,784
+0.23(+2.09%)
Mar 04, 2004
10.63
10.84
10.62
10.80
17,091,080
+0.14(+1.31%)
Mar 03, 2004
10.70
10.79
10.60
10.66
25,874,388
-0.04(-0.40%)
Mar 02, 2004
10.87
10.89
10.70
10.70
21,737,742
-0.13(-1.18%)
Mar 01, 2004
10.94
11.04
10.78
10.83
27,960,822
-0.06(-0.54%)
Feb 27, 2004
11.03
11.04
10.78
10.89
27,156,096
-0.11(-0.96%)
Feb 26, 2004
10.70
11.00
10.68
10.99
28,867,840
+0.28(+2.61%)
Feb 25, 2004
10.53
10.75
10.50
10.71
25,473,618
+0.17(+1.64%)
Feb 24, 2004
10.70
10.73
10.46
10.54
36,322,784
-0.23(-2.16%)
Feb 23, 2004
10.86
10.98
10.58
10.77
80,628,208
+0.52(+5.10%)
Feb 20, 2004
10.14
10.32
10.02
10.25
25,067,054
+0.11(+1.04%)
Feb 19, 2004
10.27
10.34
10.14
10.14
23,472,960
-0.05(-0.46%)
Feb 18, 2004
10.19
10.26
10.04
10.19
19,932,398
-0.08(-0.82%)
Feb 17, 2004
10.02
10.35
10.00
10.27
22,919,186
+0.32(+3.22%)
Feb 13, 2004
10.10
10.22
9.882
9.954
19,149,116
-0.16(-1.59%)
Feb 12, 2004
10.19
10.30
10.10
10.11
14,964,077
-0.13(-1.28%)
Feb 11, 2004
10.01
10.27
9.961
10.25
22,170,388
+0.22(+2.22%)
Feb 10, 2004
9.844
10.05
9.837
10.02
15,236,473
+0.16(+1.63%)
Feb 09, 2004
9.920
9.973
9.835
9.863
14,513,466
-0.09(-0.92%)
Feb 06, 2004
9.911
9.978
9.795
9.954
21,371,458
+0.14(+1.46%)
Feb 05, 2004
9.752
9.861
9.595
9.811
19,440,638
+0.08(+0.83%)
Feb 04, 2004
9.868
9.901
9.680
9.730
20,426,188
-0.18(-1.83%)
Feb 03, 2004
9.901
10.02
9.819
9.911
16,676,402
-0.02(-0.21%)
Feb 02, 2004
10.07
10.15
9.862
9.932
24,056,582
-0.18(-1.79%)
Jan 30, 2004
9.907
10.16
9.887
10.11
24,752,930
+0.18(+1.86%)
Jan 29, 2004
9.811
9.956
9.671
9.928
31,900,704
+0.17(+1.73%)
Jan 28, 2004
9.896
10.06
9.726
9.759
26,125,918
-0.09(-0.95%)
Jan 27, 2004
10.09
10.18
9.819
9.852
20,235,510
-0.23(-2.31%)
Jan 26, 2004
9.738
10.10
9.731
10.09
19,653,338
+0.26(+2.67%)
Jan 23, 2004
9.916
10.02
9.697
9.823
21,671,092
-0.03(-0.32%)
Jan 22, 2004
9.999
10.06
9.806
9.854
32,261,484
-0.29(-2.82%)
Jan 21, 2004
10.02
10.22
9.837
10.14
32,576,766
-0.02(-0.19%)
Jan 20, 2004
10.29
10.31
10.06
10.16
26,601,742
-0.14(-1.32%)
Jan 16, 2004
10.29
10.35
10.16
10.30
31,643,088
-0.04(-0.42%)
Jan 15, 2004
10.15
10.48
10.11
10.34
29,170,368
-0.03(-0.32%)
Jan 14, 2004
10.31
10.41
10.25
10.37
21,578,114
+0.12(+1.13%)
Jan 13, 2004
10.39
10.46
10.15
10.26
28,660,180
-0.11(-1.08%)
Jan 12, 2004
10.16
10.41
10.10
10.37
26,391,730
+0.19(+1.90%)
Jan 09, 2004
10.05
10.35
10.05
10.17
34,573,456
+0.00(+0.03%)
Jan 08, 2004
9.880
10.25
9.828
10.17
55,109,348
+0.55(+5.72%)
Jan 07, 2004
9.317
9.702
9.305
9.621
29,411,826
+0.26(+2.82%)
Jan 06, 2004
9.398
9.460
9.274
9.357
23,429,494
-0.09(-0.95%)
Jan 05, 2004
9.231
9.471
9.217
9.447
23,048,140
+0.19(+2.11%)
Jan 02, 2004
9.321
9.488
9.202
9.252
19,857,054
-0.05(-0.57%)
Dec 31, 2003
9.423
9.455
9.248
9.305
14,374,370
-0.08(-0.83%)
Dec 30, 2003
9.399
9.452
9.323
9.383
17,604,358
-0.08(-0.80%)
Dec 29, 2003
9.110
9.464
9.110
9.459
20,662,690
+0.31(+3.38%)
Dec 26, 2003
9.133
9.212
9.090
9.150
5,662,431
+0.03(+0.36%)
Dec 24, 2003
9.210
9.210
9.065
9.117
7,956,381
-0.12(-1.27%)
Dec 23, 2003
9.041
9.255
8.993
9.235
29,386,294
+0.22(+2.43%)
Dec 22, 2003
8.782
9.027
8.763
9.015
22,039,742
+0.21(+2.39%)
Dec 19, 2003
8.924
8.924
8.713
8.805
32,246,716
-0.08(-0.87%)
Dec 18, 2003
8.498
8.945
8.498
8.883
45,077,788
+0.37(+4.38%)
Dec 17, 2003
8.541
8.686
8.453
8.510
21,719,432
-0.08(-0.94%)
Dec 16, 2003
8.593
8.665
8.411
8.591
29,677,036
-0.05(-0.56%)
Dec 15, 2003
8.962
8.972
8.606
8.639
35,950,604
-0.16(-1.82%)
Dec 12, 2003
8.658
8.827
8.575
8.800
30,703,824
+0.15(+1.72%)
Dec 11, 2003
8.444
8.705
8.344
8.651
32,228,158
+0.24(+2.85%)
Dec 10, 2003
8.346
8.474
8.315
8.411
23,044,490
+0.05(+0.64%)
Dec 09, 2003
8.484
8.513
8.353
8.358
30,661,066
-0.13(-1.58%)
Dec 08, 2003
8.470
8.532
8.425
8.493
25,753,488
-0.04(-0.53%)
Dec 05, 2003
8.472
8.625
8.317
8.537
43,181,284
+0.07(+0.77%)
Dec 04, 2003
8.222
8.520
8.201
8.472
86,362,144
+0.80(+10.41%)
Dec 03, 2003
7.811
7.882
7.638
7.673
27,272,892
-0.07(-0.96%)
Dec 02, 2003
7.868
7.934
7.720
7.747
21,970,952
-0.12(-1.54%)
Dec 01, 2003
7.749
7.894
7.726
7.868
22,584,672
+0.18(+2.36%)
Nov 28, 2003
7.714
7.730
7.614
7.687
7,977,297
+0.02(+0.20%)
Nov 26, 2003
7.908
7.928
7.602
7.671
24,870,486
-0.19(-2.46%)
Nov 25, 2003
7.790
7.977
7.623
7.865
23,429,128
+0.07(+0.86%)
Nov 24, 2003
7.670
7.839
7.597
7.797
30,358,392
+0.21(+2.82%)
Nov 21, 2003
7.725
7.782
7.533
7.583
31,137,658
-0.14(-1.83%)
Nov 20, 2003
7.861
7.909
7.695
7.725
23,738,928
-0.22(-2.74%)
Nov 19, 2003
7.817
8.016
7.808
7.942
18,698,496
+0.10(+1.32%)
Nov 18, 2003
8.127
8.161
7.821
7.839
25,164,042
-0.22(-2.76%)
Nov 17, 2003
8.068
8.139
8.004
8.061
21,409,010
-0.12(-1.43%)
Nov 14, 2003
8.258
8.391
8.120
8.179
21,126,404
-0.05(-0.63%)
Nov 13, 2003
8.173
8.279
8.144
8.230
13,516,544
-0.02(-0.23%)
Nov 12, 2003
8.106
8.282
8.059
8.249
19,701,312
+0.24(+2.99%)
Nov 11, 2003
8.023
8.129
7.963
8.009
14,082,168
-0.05(-0.62%)
Nov 10, 2003
8.249
8.261
8.027
8.059
20,318,728
-0.23(-2.77%)
Nov 07, 2003
8.096
8.399
8.082
8.289
40,159,228
+0.24(+2.96%)
Nov 06, 2003
8.160
8.177
7.930
8.051
37,431,608
+0.01(+0.15%)
Nov 05, 2003
8.118
8.198
7.925
8.039
39,059,240
-0.13(-1.54%)
Nov 04, 2003
8.237
8.256
8.110
8.165
22,977,898
-0.15(-1.83%)
Nov 03, 2003
8.194
8.391
8.186
8.317
21,169,404
+0.12(+1.49%)
Oct 31, 2003
8.273
8.306
8.154
8.194
24,627,082
-0.08(-0.96%)
Oct 30, 2003
8.199
8.386
8.196
8.273
23,868,384
+0.07(+0.90%)
Oct 29, 2003
8.127
8.218
8.004
8.199
27,171,278
+0.09(+1.11%)
Oct 28, 2003
7.725
8.142
7.676
8.110
41,735,180
+0.48(+6.24%)
Oct 27, 2003
7.661
7.765
7.621
7.633
17,895,806
+0.01(+0.09%)
Oct 24, 2003
7.532
7.633
7.368
7.626
18,624,030
+0.06(+0.75%)
Oct 23, 2003
7.485
7.651
7.445
7.569
21,530,258
-0.02(-0.32%)
Oct 22, 2003
7.715
7.789
7.587
7.594
19,709,846
-0.23(-2.91%)
Oct 21, 2003
7.758
7.877
7.699
7.821
26,023,400
+0.14(+1.87%)
Oct 20, 2003
7.494
7.690
7.488
7.678
19,967,216
+0.21(+2.87%)
Oct 17, 2003
7.761
7.764
7.457
7.464
27,212,204
-0.25(-3.18%)
Oct 16, 2003
7.613
7.787
7.478
7.709
25,163,748
+0.10(+1.27%)
Oct 15, 2003
7.764
7.766
7.583
7.613
21,626,310
-0.08(-1.08%)
Oct 14, 2003
7.681
7.742
7.640
7.695
19,142,662
-0.06(-0.71%)
Oct 13, 2003
7.728
7.821
7.711
7.751
21,890,708
+0.11(+1.38%)
Oct 10, 2003
7.526
7.656
7.523
7.645
23,188,774
+0.11(+1.49%)
Oct 09, 2003
7.585
7.683
7.445
7.533
32,423,414
+0.07(+0.95%)
Oct 08, 2003
7.568
7.616
7.388
7.462
23,723,430
-0.09(-1.17%)
Oct 07, 2003
7.582
7.582
7.342
7.550
28,229,010
-0.03(-0.39%)
Oct 06, 2003
7.549
7.618
7.525
7.580
12,225,407
-0.01(-0.14%)
Oct 03, 2003
7.568
7.637
7.497
7.590
23,146,660
+0.17(+2.33%)
Oct 02, 2003
7.400
7.456
7.304
7.418
23,268,168
+0.11(+1.51%)
Oct 01, 2003
7.240
7.326
7.074
7.307
34,308,436
+0.12(+1.63%)
Sep 30, 2003
7.354
7.406
7.180
7.190
28,866,814
-0.29(-3.85%)
Sep 29, 2003
7.262
7.485
7.221
7.478
29,095,554
+0.29(+4.06%)
Sep 26, 2003
7.364
7.480
7.180
7.186
29,888,962
-0.21(-2.89%)
Sep 25, 2003
7.452
7.652
7.375
7.400
24,133,392
-0.09(-1.15%)
Sep 24, 2003
7.726
7.744
7.457
7.487
25,769,080
-0.24(-3.10%)
Sep 23, 2003
7.778
7.808
7.649
7.726
31,812,856
+0.03(+0.36%)
Sep 22, 2003
7.645
7.813
7.637
7.699
28,128,594
-0.07(-0.95%)
Sep 19, 2003
7.875
7.896
7.718
7.773
33,284,496
-0.12(-1.49%)
Sep 18, 2003
7.620
7.946
7.620
7.890
40,657,108
+0.26(+3.37%)
Sep 17, 2003
7.723
7.770
7.573
7.633
32,378,886
-0.11(-1.45%)
Sep 16, 2003
7.350
7.761
7.312
7.745
61,121,860
+0.25(+3.31%)
Sep 15, 2003
7.359
7.540
7.311
7.497
45,435,284
+0.11(+1.47%)
Sep 12, 2003
7.281
7.411
7.247
7.388
43,755,704
+0.31(+4.44%)
Sep 11, 2003
7.041
7.143
6.988
7.074
25,405,810
+0.07(+0.94%)
Sep 10, 2003
7.100
7.202
7.007
7.009
20,329,980
-0.21(-2.87%)
Sep 09, 2003
7.276
7.282
7.074
7.216
26,970,634
-0.11(-1.55%)
Sep 08, 2003
7.092
7.362
7.090
7.330
29,640,112
+0.22(+3.11%)
Sep 05, 2003
7.071
7.224
7.067
7.109
37,455,544
+0.02(+0.24%)
Sep 04, 2003
6.948
7.104
6.929
7.092
37,125,484
+0.13(+1.81%)
Sep 03, 2003
7.124
7.143
6.931
6.966
35,148,008
-0.14(-2.04%)
Sep 02, 2003
7.107
7.136
6.978
7.111
33,359,760
-0.02(-0.29%)
Aug 29, 2003
7.045
7.176
7.031
7.131
27,053,222
+0.06(+0.88%)
Aug 28, 2003
7.076
7.114
6.960
7.069
31,202,328
-0.01(-0.07%)
Aug 27, 2003
6.810
7.085
6.772
7.074
56,013,216
+0.24(+3.54%)
Aug 26, 2003
6.653
6.843
6.567
6.833
34,779,692
+0.11(+1.59%)
Aug 25, 2003
6.667
6.738
6.655
6.726
17,357,970
+0.02(+0.28%)
Aug 22, 2003
6.746
6.833
6.695
6.707
48,642,888
+0.04(+0.60%)
Aug 21, 2003
6.726
6.736
6.555
6.667
24,643,682
+0.00(+0.00%)
Aug 20, 2003
6.551
6.714
6.541
6.667
26,720,262
-0.01(-0.10%)
Aug 19, 2003
6.745
6.812
6.557
6.674
26,663,756
-0.07(-1.10%)
Aug 18, 2003
6.589
6.752
6.584
6.748
23,004,962
+0.13(+1.96%)
Aug 15, 2003
6.615
6.643
6.531
6.619
12,051,474
-0.00(-0.05%)
Aug 14, 2003
6.477
6.633
6.415
6.622
35,256,384
+0.09(+1.45%)
Aug 13, 2003
6.401
6.541
6.292
6.527
40,814,704
+0.18(+2.91%)
Aug 12, 2003
6.212
6.375
6.168
6.343
25,941,038
+0.15(+2.45%)
Aug 11, 2003
6.067
6.319
6.065
6.191
26,684,910
+0.09(+1.47%)
Aug 08, 2003
6.308
6.348
6.061
6.101
29,931,342
-0.18(-2.88%)
Aug 07, 2003
6.237
6.401
6.222
6.282
27,715,956
-0.01(-0.16%)
Aug 06, 2003
6.229
6.422
6.194
6.293
28,155,266
+0.08(+1.25%)
Aug 05, 2003
6.453
6.455
6.203
6.215
23,844,752
-0.23(-3.64%)
Aug 04, 2003
6.236
6.520
6.236
6.450
28,200,472
+0.15(+2.41%)
Aug 01, 2003
6.463
6.479
6.289
6.298
24,493,864
-0.17(-2.61%)
Jul 31, 2003
6.486
6.583
6.457
6.467
26,432,220
+0.02(+0.37%)
Jul 30, 2003
6.577
6.633
6.388
6.443
19,446,722
-0.14(-2.07%)
Jul 29, 2003
6.662
6.729
6.448
6.579
26,721,132
-0.08(-1.27%)
Jul 28, 2003
6.595
6.684
6.569
6.664
33,498,854
+0.13(+2.03%)
Jul 25, 2003
6.426
6.555
6.291
6.531
23,977,762
+0.11(+1.72%)
Jul 24, 2003
6.312
6.519
6.272
6.420
45,728,256
+0.17(+2.65%)
Jul 23, 2003
6.241
6.303
6.108
6.255
28,673,686
+0.00(+0.03%)
Jul 22, 2003
6.108
6.362
6.075
6.253
34,442,388
+0.22(+3.57%)
Jul 21, 2003
6.193
6.193
5.923
6.037
28,750,768
-0.09(-1.41%)
Jul 18, 2003
6.168
6.212
6.084
6.124
22,396,708
-0.03(-0.56%)
Jul 17, 2003
6.269
6.277
6.134
6.158
44,622,156
-0.28(-4.37%)
Jul 16, 2003
6.555
6.576
6.384
6.439
25,654,732
-0.08(-1.27%)
Jul 15, 2003
6.655
6.681
6.451
6.522
32,996,952
-0.10(-1.49%)
Jul 14, 2003
6.714
6.826
6.576
6.620
33,033,754
-0.05(-0.70%)
Jul 11, 2003
6.593
6.736
6.586
6.667
20,646,422
+0.08(+1.26%)
Jul 10, 2003
6.695
6.727
6.520
6.584
31,883,608
-0.16(-2.40%)
Jul 09, 2003
6.791
6.886
6.652
6.746
26,501,478
-0.07(-0.99%)
Jul 08, 2003
6.784
6.840
6.717
6.814
36,163,116
-0.07(-0.98%)
Jul 07, 2003
6.524
6.898
6.524
6.881
63,386,440
+0.42(+6.46%)
Jul 03, 2003
6.427
6.529
6.346
6.463
20,006,872
-0.05(-0.74%)
Jul 02, 2003
6.239
6.514
6.224
6.512
33,974,096
+0.29(+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
.