Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.16
+0.03 (+0.24%)
Streaming Delayed Price
Updated: 10:22 AM EDT, Jun 3, 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 (%)
Oct 31, 2003
6.926
6.932
6.898
6.898
11,407,725
-0.03(-0.41%)
Oct 30, 2003
7.069
7.103
6.909
6.926
16,840,520
-0.14(-2.01%)
Oct 29, 2003
6.966
7.080
6.944
7.069
14,470,980
+0.02(+0.24%)
Oct 28, 2003
6.909
7.052
6.835
7.052
25,669,624
+0.22(+3.16%)
Oct 27, 2003
6.824
6.904
6.796
6.835
11,859,828
+0.07(+1.01%)
Oct 24, 2003
6.830
6.835
6.636
6.767
15,655,486
-0.11(-1.57%)
Oct 23, 2003
6.642
6.898
6.574
6.875
19,107,188
+0.14(+2.03%)
Oct 22, 2003
6.921
6.921
6.466
6.739
35,579,132
-0.18(-2.63%)
Oct 21, 2003
7.046
7.046
6.904
6.921
22,945,576
-0.13(-1.78%)
Oct 20, 2003
6.932
7.080
6.898
7.046
13,569,237
+0.15(+2.14%)
Oct 17, 2003
7.012
7.046
6.853
6.898
16,029,337
-0.11(-1.62%)
Oct 16, 2003
6.904
7.080
6.904
7.012
32,582,698
+0.11(+1.57%)
Oct 15, 2003
6.796
6.944
6.801
6.904
18,256,088
+0.11(+1.59%)
Oct 14, 2003
6.779
6.796
6.699
6.796
10,131,251
-0.01(-0.17%)
Oct 13, 2003
6.710
6.824
6.659
6.807
11,060,603
+0.15(+2.31%)
Oct 10, 2003
6.659
6.767
6.625
6.654
11,339,145
-0.01(-0.09%)
Oct 09, 2003
6.540
6.801
6.540
6.659
25,206,442
+0.12(+1.83%)
Oct 08, 2003
6.454
6.534
6.437
6.540
8,940,943
+0.05(+0.70%)
Oct 07, 2003
6.398
6.511
6.341
6.494
13,271,176
+0.02(+0.26%)
Oct 06, 2003
6.466
6.506
6.420
6.477
8,426,942
-0.01(-0.18%)
Oct 03, 2003
6.426
6.585
6.267
6.489
29,254,968
+0.22(+3.54%)
Oct 02, 2003
6.244
6.420
6.227
6.267
16,178,631
-0.05(-0.72%)
Oct 01, 2003
6.125
6.426
5.920
6.312
25,111,484
+0.19(+3.06%)
Sep 30, 2003
6.199
6.199
6.056
6.125
16,087,542
-0.09(-1.46%)
Sep 29, 2003
6.255
6.290
6.073
6.216
10,724,735
-0.04(-0.64%)
Sep 26, 2003
6.307
6.329
6.210
6.255
15,035,449
-0.09(-1.35%)
Sep 25, 2003
6.403
6.426
6.267
6.341
11,783,510
-0.06(-0.98%)
Sep 24, 2003
6.551
6.551
6.420
6.403
11,001,342
-0.15(-2.26%)
Sep 23, 2003
6.523
6.580
6.506
6.551
10,632,943
+0.03(+0.44%)
Sep 22, 2003
6.563
6.585
6.489
6.523
13,150,369
-0.02(-0.35%)
Sep 19, 2003
6.671
6.614
6.534
6.545
11,060,603
-0.13(-1.88%)
Sep 18, 2003
6.568
6.671
6.545
6.671
18,452,508
+0.14(+2.09%)
Sep 17, 2003
6.580
6.636
6.534
6.534
6,970,752
-0.08(-1.20%)
Sep 16, 2003
6.466
6.597
6.489
6.614
22,950,148
+0.15(+2.29%)
Sep 15, 2003
6.551
6.597
6.460
6.466
14,726,486
-0.13(-1.98%)
Sep 12, 2003
6.506
6.625
6.415
6.597
13,634,300
+0.09(+1.40%)
Sep 11, 2003
6.375
6.568
6.375
6.506
8,815,740
+0.03(+0.53%)
Sep 10, 2003
6.614
6.614
6.432
6.472
14,056,333
-0.14(-2.15%)
Sep 09, 2003
6.631
6.682
6.580
6.614
12,535,432
-0.11(-1.69%)
Sep 08, 2003
6.659
6.750
6.654
6.727
10,682,883
+0.06(+0.85%)
Sep 05, 2003
6.716
6.750
6.602
6.671
16,166,146
-0.08(-1.18%)
Sep 04, 2003
6.722
6.830
6.676
6.750
17,496,956
-0.04(-0.59%)
Sep 03, 2003
7.080
7.126
6.619
6.790
40,081,696
-0.21(-3.01%)
Sep 02, 2003
6.671
7.000
6.585
7.000
30,903,358
+0.43(+6.49%)
Aug 29, 2003
6.511
6.631
6.472
6.574
12,084,736
+0.07(+1.05%)
Aug 28, 2003
6.489
6.585
6.369
6.506
14,075,852
-0.11(-1.72%)
Aug 27, 2003
6.489
6.642
6.483
6.619
16,470,009
+0.13(+2.02%)
Aug 26, 2003
6.278
6.500
6.278
6.489
13,134,015
+0.19(+2.98%)
Aug 25, 2003
6.346
6.369
6.250
6.301
8,493,236
-0.09(-1.34%)
Aug 22, 2003
6.489
6.557
6.363
6.386
14,468,694
-0.10(-1.58%)
Aug 21, 2003
6.375
6.534
6.369
6.489
25,069,458
+0.11(+1.69%)
Aug 20, 2003
6.295
6.398
6.227
6.381
12,724,995
+0.09(+1.36%)
Aug 19, 2003
6.204
6.335
6.187
6.295
13,847,603
+0.10(+1.56%)
Aug 18, 2003
6.119
6.238
6.113
6.199
8,168,798
+0.07(+1.21%)
Aug 15, 2003
6.119
6.170
6.034
6.125
8,045,881
+0.01(+0.09%)
Aug 14, 2003
6.022
6.182
6.000
6.119
16,484,605
-0.03(-0.46%)
Aug 13, 2003
6.119
6.193
6.011
6.147
14,649,641
+0.05(+0.75%)
Aug 12, 2003
6.079
6.130
6.045
6.102
8,307,366
+0.01(+0.19%)
Aug 11, 2003
6.034
6.142
6.028
6.091
5,979,502
+0.00(+0.00%)
Aug 08, 2003
6.142
6.159
6.056
6.091
8,750,149
-0.01(-0.09%)
Aug 07, 2003
6.045
6.108
5.994
6.096
8,238,961
+0.04(+0.66%)
Aug 06, 2003
6.028
6.102
5.943
6.056
20,140,816
+0.07(+1.24%)
Aug 05, 2003
6.091
6.164
5.982
5.982
13,135,774
-0.18(-2.95%)
Aug 04, 2003
6.199
6.369
6.085
6.164
9,490,641
-0.03(-0.55%)
Aug 01, 2003
6.301
6.540
6.125
6.199
18,367,400
-0.09(-1.45%)
Jul 31, 2003
6.108
6.341
6.108
6.290
25,846,526
+0.23(+3.85%)
Jul 30, 2003
6.130
6.136
6.028
6.056
12,866,200
-0.10(-1.66%)
Jul 29, 2003
6.164
6.193
6.005
6.159
19,406,128
-0.01(-0.18%)
Jul 28, 2003
6.238
6.250
6.142
6.170
13,772,692
-0.07(-1.09%)
Jul 25, 2003
6.182
6.250
6.068
6.238
11,656,373
+0.16(+2.72%)
Jul 24, 2003
6.142
6.182
6.039
6.073
12,287,136
+0.05(+0.85%)
Jul 23, 2003
6.051
6.062
5.943
6.022
7,781,407
+0.01(+0.09%)
Jul 22, 2003
6.142
6.142
5.931
6.017
16,818,890
+0.02(+0.28%)
Jul 21, 2003
6.159
6.199
5.971
6.000
16,181,972
-0.25(-4.00%)
Jul 18, 2003
6.199
6.255
6.125
6.250
10,130,548
+0.09(+1.48%)
Jul 17, 2003
6.216
6.221
6.056
6.159
18,192,256
-0.09(-1.46%)
Jul 16, 2003
6.460
6.460
6.221
6.250
28,873,908
-0.37(-5.58%)
Jul 15, 2003
6.454
6.625
6.437
6.619
20,429,030
+0.19(+2.92%)
Jul 14, 2003
6.511
6.540
6.409
6.432
12,766,847
+0.01(+0.18%)
Jul 11, 2003
6.358
6.443
6.346
6.420
12,604,540
+0.09(+1.44%)
Jul 10, 2003
6.324
6.369
6.227
6.329
13,614,781
+0.01(+0.09%)
Jul 09, 2003
6.295
6.386
6.284
6.324
11,078,539
-0.02(-0.36%)
Jul 08, 2003
6.398
6.489
6.341
6.346
21,868,338
-0.02(-0.27%)
Jul 07, 2003
6.255
6.415
6.227
6.363
14,056,685
+0.18(+2.94%)
Jul 03, 2003
6.182
6.267
6.091
6.182
6,870,168
+0.00(+0.00%)
Jul 02, 2003
6.153
6.250
6.113
6.182
22,473,604
+0.03(+0.46%)
Jul 01, 2003
6.199
6.199
6.000
6.153
18,814,930
-0.10(-1.55%)
Jun 30, 2003
6.272
6.375
6.238
6.250
15,387,319
-0.02(-0.36%)
Jun 27, 2003
6.386
6.409
6.267
6.272
9,750,015
-0.11(-1.78%)
Jun 26, 2003
6.324
6.483
6.312
6.386
19,407,182
+0.01(+0.18%)
Jun 25, 2003
6.483
6.545
6.324
6.375
10,879,480
-0.08(-1.23%)
Jun 24, 2003
6.369
6.511
6.352
6.454
16,791,458
+0.03(+0.44%)
Jun 23, 2003
6.597
6.608
6.398
6.426
15,329,817
-0.13(-1.91%)
Jun 20, 2003
6.528
6.602
6.500
6.551
21,357,326
+0.14(+2.13%)
Jun 19, 2003
6.523
6.568
6.415
6.415
16,390,702
-0.14(-2.08%)
Jun 18, 2003
6.551
6.597
6.517
6.551
29,677,352
-0.09(-1.37%)
Jun 17, 2003
6.454
6.659
6.426
6.642
24,095,792
+0.26(+4.01%)
Jun 16, 2003
6.284
6.386
6.255
6.386
16,768,070
+0.15(+2.37%)
Jun 13, 2003
6.409
6.409
6.130
6.238
20,640,926
-0.17(-2.66%)
Jun 12, 2003
6.454
6.545
6.312
6.409
18,349,990
-0.03(-0.53%)
Jun 11, 2003
6.210
6.449
6.136
6.443
25,573,258
+0.19(+3.00%)
Jun 10, 2003
6.039
6.255
6.028
6.255
15,862,810
+0.27(+4.56%)
Jun 09, 2003
6.091
6.096
5.943
5.982
11,461,182
-0.11(-1.77%)
Jun 06, 2003
6.142
6.369
6.039
6.091
23,307,470
+0.06(+1.04%)
Jun 05, 2003
5.954
6.039
5.869
6.028
20,133,606
+0.02(+0.38%)
Jun 04, 2003
6.085
6.085
5.829
6.005
27,333,488
-0.07(-1.22%)
Jun 03, 2003
6.210
6.272
5.988
6.079
28,213,426
-0.22(-3.43%)
Jun 02, 2003
6.056
6.363
6.039
6.295
43,605,844
+0.32(+5.43%)
May 30, 2003
5.772
6.000
5.744
5.971
23,817,778
+0.24(+4.17%)
May 29, 2003
5.801
5.857
5.721
5.732
19,862,802
-0.10(-1.66%)
May 28, 2003
5.801
6.000
5.772
5.829
29,877,466
+0.06(+1.08%)
May 27, 2003
5.437
5.783
5.402
5.766
23,009,760
+0.33(+6.07%)
May 23, 2003
5.522
5.545
5.408
5.437
11,853,673
-0.09(-1.65%)
May 22, 2003
5.533
5.596
5.528
5.528
12,255,659
+0.03(+0.52%)
May 21, 2003
5.431
5.499
5.374
5.499
12,510,638
+0.03(+0.52%)
May 20, 2003
5.619
5.664
5.402
5.471
17,168,298
-0.11(-2.04%)
May 19, 2003
5.641
5.658
5.573
5.584
15,511,116
-0.11(-2.00%)
May 16, 2003
5.624
5.727
5.619
5.698
17,981,590
+0.03(+0.60%)
May 15, 2003
5.698
5.778
5.641
5.664
22,668,442
-0.03(-0.60%)
May 14, 2003
5.778
5.829
5.670
5.698
13,991,094
-0.07(-1.18%)
May 13, 2003
5.715
5.766
5.710
5.766
13,787,639
+0.06(+1.00%)
May 12, 2003
5.647
5.744
5.573
5.710
11,223,613
+0.09(+1.52%)
May 09, 2003
5.630
5.664
5.567
5.624
18,542,366
-0.02(-0.30%)
May 08, 2003
5.658
5.687
5.624
5.641
10,157,804
-0.05(-0.80%)
May 07, 2003
5.658
5.732
5.619
5.687
19,633,498
-0.02(-0.30%)
May 06, 2003
5.721
5.749
5.687
5.704
21,081,070
-0.01(-0.20%)
May 05, 2003
5.715
5.744
5.687
5.715
22,756,014
+0.01(+0.10%)
May 02, 2003
5.437
5.749
5.437
5.710
22,362,644
+0.03(+0.60%)
May 01, 2003
5.869
5.869
5.601
5.675
31,798,244
-0.18(-3.11%)
Apr 30, 2003
5.829
5.914
5.715
5.857
28,197,424
-0.01(-0.19%)
Apr 29, 2003
5.783
5.914
5.761
5.869
29,409,186
+0.09(+1.57%)
Apr 28, 2003
5.670
5.783
5.658
5.778
21,612,480
+0.11(+2.01%)
Apr 25, 2003
5.704
5.909
5.550
5.664
38,778,316
-0.31(-5.14%)
Apr 24, 2003
6.096
6.113
5.857
5.971
29,315,460
-0.20(-3.31%)
Apr 23, 2003
5.926
6.244
5.891
6.176
50,994,936
+0.31(+5.23%)
Apr 22, 2003
5.414
5.920
5.414
5.869
41,695,620
+0.23(+4.03%)
Apr 21, 2003
5.505
5.641
5.408
5.641
32,160,490
+0.29(+5.42%)
Apr 17, 2003
5.249
5.402
5.243
5.351
29,520,146
+0.10(+1.95%)
Apr 16, 2003
5.118
5.459
5.118
5.249
63,450,888
+0.50(+10.54%)
Apr 15, 2003
4.481
4.777
4.481
4.748
18,121,038
-0.08(-1.65%)
Apr 14, 2003
4.629
4.834
4.618
4.828
22,703,962
+0.22(+4.81%)
Apr 11, 2003
4.538
4.652
4.532
4.606
16,127,987
+0.11(+2.53%)
Apr 10, 2003
4.538
4.572
4.464
4.493
10,009,213
-0.02(-0.50%)
Apr 09, 2003
4.578
4.578
4.430
4.515
16,890,988
+0.02(+0.51%)
Apr 08, 2003
4.578
4.618
4.481
4.493
15,666,740
-0.09(-1.86%)
Apr 07, 2003
4.737
4.766
4.549
4.578
22,223,198
+0.09(+2.03%)
Apr 04, 2003
4.549
4.555
4.453
4.487
10,616,941
+0.01(+0.13%)
Apr 03, 2003
4.510
4.527
4.419
4.481
18,512,472
+0.07(+1.68%)
Apr 02, 2003
4.407
4.544
4.333
4.407
29,580,988
+0.15(+3.61%)
Apr 01, 2003
4.151
4.293
4.151
4.254
28,077,496
-0.02(-0.53%)
Mar 31, 2003
4.151
4.322
4.094
4.276
22,873,832
+0.06(+1.48%)
Mar 28, 2003
4.254
4.265
4.163
4.214
10,768,345
-0.10(-2.24%)
Mar 27, 2003
4.311
4.316
4.242
4.311
12,091,067
-0.04(-0.92%)
Mar 26, 2003
4.350
4.396
4.293
4.350
12,640,764
+0.01(+0.26%)
Mar 25, 2003
4.350
4.367
4.282
4.339
16,256,355
+0.04(+0.93%)
Mar 24, 2003
4.407
4.413
4.242
4.299
22,617,798
-0.26(-5.74%)
Mar 21, 2003
4.424
4.566
4.345
4.561
30,544,454
+0.30(+6.93%)
Mar 20, 2003
4.299
4.356
4.140
4.265
18,747,756
-0.07(-1.70%)
Mar 19, 2003
4.265
4.379
4.208
4.339
31,342,272
+0.05(+1.06%)
Mar 18, 2003
4.203
4.322
4.123
4.293
34,252,188
+0.20(+5.01%)
Mar 17, 2003
3.810
4.123
3.753
4.089
42,965,060
+0.24(+6.36%)
Mar 14, 2003
4.055
4.055
3.816
3.844
47,892,996
-0.21(-5.19%)
Mar 13, 2003
4.180
4.203
3.941
4.055
40,687,664
+0.03(+0.71%)
Mar 12, 2003
3.890
4.055
3.844
4.026
42,747,536
+0.27(+7.27%)
Mar 11, 2003
3.981
4.106
3.742
3.753
48,647,204
-0.22(-5.58%)
Mar 10, 2003
4.146
4.146
3.964
3.975
28,544,370
-0.13(-3.19%)
Mar 07, 2003
4.094
4.208
4.043
4.106
42,604,044
-0.13(-3.09%)
Mar 06, 2003
4.379
4.407
4.220
4.237
20,063,268
-0.18(-3.99%)
Mar 05, 2003
4.402
4.436
4.345
4.413
17,561,140
+0.01(+0.26%)
Mar 04, 2003
4.549
4.549
4.356
4.402
32,571,620
-0.19(-4.09%)
Mar 03, 2003
4.766
4.788
4.561
4.589
18,076,900
-0.14(-3.00%)
Feb 28, 2003
4.766
4.800
4.686
4.731
10,899,703
-0.01(-0.12%)
Feb 27, 2003
4.652
4.737
4.612
4.737
14,498,764
+0.13(+2.71%)
Feb 26, 2003
4.675
4.675
4.572
4.612
17,631,480
+0.02(+0.37%)
Feb 25, 2003
4.663
4.680
4.549
4.595
26,968,956
-0.12(-2.53%)
Feb 24, 2003
4.805
4.805
4.692
4.714
12,695,629
-0.09(-1.78%)
Feb 21, 2003
4.874
4.874
4.692
4.800
20,933,710
-0.12(-2.43%)
Feb 20, 2003
5.004
5.033
4.896
4.919
7,941,780
-0.10(-1.93%)
Feb 19, 2003
5.090
5.095
4.976
5.016
10,285,821
-0.06(-1.23%)
Feb 18, 2003
4.947
5.164
4.942
5.078
10,479,956
+0.14(+2.76%)
Feb 14, 2003
4.834
4.993
4.777
4.942
10,320,111
+0.14(+2.96%)
Feb 13, 2003
4.919
4.947
4.754
4.800
14,880,176
-0.18(-3.54%)
Feb 12, 2003
4.976
5.033
4.902
4.976
12,975,929
-0.06(-1.13%)
Feb 11, 2003
5.129
5.141
4.993
5.033
12,003,495
-0.06(-1.12%)
Feb 10, 2003
5.010
5.090
4.942
5.090
10,381,482
+0.09(+1.70%)
Feb 07, 2003
5.164
5.181
4.982
5.004
9,399,903
-0.11(-2.11%)
Feb 06, 2003
5.118
5.147
5.061
5.112
8,362,406
-0.06(-1.10%)
Feb 05, 2003
5.220
5.255
5.220
5.169
10,353,698
+0.05(+0.89%)
Feb 04, 2003
5.232
5.232
5.095
5.124
12,912,976
-0.11(-2.07%)
Feb 03, 2003
5.181
5.294
5.181
5.232
8,936,019
+0.05(+0.99%)
Jan 31, 2003
5.078
5.243
5.073
5.181
11,256,321
+0.06(+1.11%)
Jan 30, 2003
5.340
5.374
5.095
5.124
15,018,920
-0.22(-4.05%)
Jan 29, 2003
5.346
5.391
5.277
5.340
9,993,563
-0.10(-1.88%)
Jan 28, 2003
5.408
5.493
5.385
5.442
12,683,847
+0.06(+1.06%)
Jan 27, 2003
5.437
5.533
5.340
5.385
15,062,354
-0.16(-2.87%)
Jan 24, 2003
5.687
5.687
5.528
5.545
11,137,096
-0.15(-2.60%)
Jan 23, 2003
5.584
5.710
5.545
5.692
16,883,954
+0.15(+2.77%)
Jan 22, 2003
5.727
5.738
5.516
5.539
16,359,578
-0.23(-3.94%)
Jan 21, 2003
5.857
5.903
5.675
5.766
17,131,898
-0.01(-0.20%)
Jan 17, 2003
5.886
5.891
5.710
5.778
14,899,871
-0.15(-2.59%)
Jan 16, 2003
5.948
6.000
5.869
5.931
12,530,684
+0.07(+1.26%)
Jan 15, 2003
5.982
6.017
5.812
5.857
11,977,997
-0.13(-2.18%)
Jan 14, 2003
5.926
6.017
5.903
5.988
12,042,005
-0.03(-0.47%)
Jan 13, 2003
6.073
6.102
5.926
6.017
14,630,298
+0.05(+0.76%)
Jan 10, 2003
5.749
6.142
5.664
5.971
32,073,972
+0.15(+2.64%)
Jan 09, 2003
5.698
5.857
5.698
5.818
12,510,110
+0.13(+2.20%)
Jan 08, 2003
5.761
5.801
5.653
5.692
16,259,872
-0.07(-1.18%)
Jan 07, 2003
5.727
5.829
5.658
5.761
14,783,461
+0.03(+0.60%)
Jan 06, 2003
5.516
5.772
5.505
5.727
19,394,522
+0.22(+4.03%)
Jan 03, 2003
5.619
5.670
5.499
5.505
14,834,456
-0.15(-2.62%)
Jan 02, 2003
5.402
5.658
5.385
5.653
17,828,956
+0.36(+6.88%)
Dec 31, 2002
5.402
5.442
5.289
5.289
12,762,275
-0.17(-3.12%)
Dec 30, 2002
5.448
5.499
5.380
5.459
10,437,401
+0.01(+0.21%)
Dec 27, 2002
5.539
5.573
5.419
5.448
6,811,435
-0.12(-2.15%)
Dec 26, 2002
5.488
5.601
5.476
5.567
7,674,844
+0.11(+1.98%)
Dec 24, 2002
5.510
5.533
5.414
5.459
4,570,264
-0.02(-0.31%)
Dec 23, 2002
5.562
5.601
5.459
5.476
9,350,490
-0.09(-1.53%)
Dec 20, 2002
5.584
5.653
5.539
5.562
16,854,412
+0.00(+0.00%)
Dec 19, 2002
5.465
5.641
5.465
5.562
14,795,242
+0.04(+0.72%)
Dec 18, 2002
5.584
5.619
5.476
5.522
13,214,729
-0.10(-1.72%)
Dec 17, 2002
5.556
5.704
5.528
5.619
12,556,358
-0.03(-0.60%)
Dec 16, 2002
5.556
5.653
5.510
5.653
9,974,923
+0.14(+2.47%)
Dec 13, 2002
5.556
5.584
5.482
5.516
10,643,142
-0.09(-1.52%)
Dec 12, 2002
5.448
5.658
5.448
5.601
11,666,044
+0.10(+1.76%)
Dec 11, 2002
5.471
5.653
5.402
5.505
13,605,285
+0.03(+0.62%)
Dec 10, 2002
5.482
5.545
5.374
5.471
9,767,775
+0.10(+1.80%)
Dec 09, 2002
5.437
5.596
5.306
5.374
15,151,333
-0.24(-4.35%)
Dec 06, 2002
5.613
5.636
5.488
5.619
20,927,556
-0.08(-1.40%)
Dec 05, 2002
5.891
5.903
5.647
5.698
20,794,616
-0.07(-1.28%)
Dec 04, 2002
5.664
5.948
5.516
5.772
34,215,612
+0.11(+1.91%)
Dec 03, 2002
6.511
6.511
5.636
5.664
51,411,696
-0.85(-13.01%)
Dec 02, 2002
6.625
6.773
6.460
6.511
21,441,030
+0.04(+0.62%)
Nov 29, 2002
6.329
6.540
6.318
6.472
13,452,298
+0.20(+3.17%)
Nov 27, 2002
6.284
6.375
6.187
6.272
17,409,032
+0.12(+1.94%)
Nov 26, 2002
6.187
6.483
6.102
6.153
38,426,096
-0.03(-0.55%)
Nov 25, 2002
5.903
6.193
5.886
6.187
28,768,576
+0.38(+6.56%)
Nov 22, 2002
5.573
5.937
5.567
5.806
26,401,674
-0.06(-1.07%)
Nov 21, 2002
5.118
5.931
5.107
5.869
57,097,708
+0.79(+15.57%)
Nov 20, 2002
4.879
5.129
4.862
5.078
15,179,292
+0.22(+4.44%)
Nov 19, 2002
4.982
4.987
4.839
4.862
16,809,922
-0.14(-2.84%)
Nov 18, 2002
4.993
5.056
4.947
5.004
12,098,804
+0.09(+1.73%)
Nov 15, 2002
4.891
5.056
4.851
4.919
15,399,277
-0.09(-1.70%)
Nov 14, 2002
4.959
5.090
4.930
5.004
14,111,901
+0.16(+3.29%)
Nov 13, 2002
4.913
4.947
4.783
4.845
24,753,108
-0.06(-1.27%)
Nov 12, 2002
4.891
4.982
4.839
4.908
13,082,844
+0.07(+1.53%)
Nov 11, 2002
4.936
4.942
4.800
4.834
11,021,917
-0.14(-2.75%)
Nov 08, 2002
5.050
5.147
4.834
4.970
13,879,958
-0.03(-0.68%)
Nov 07, 2002
5.266
5.289
4.976
5.004
22,099,928
-0.31(-5.88%)
Nov 06, 2002
5.112
5.402
5.095
5.317
26,186,438
+0.26(+5.06%)
Nov 05, 2002
4.874
5.107
4.868
5.061
18,833,394
+0.19(+3.97%)
Nov 04, 2002
4.953
5.101
4.839
4.868
15,983,617
+0.07(+1.54%)
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
.