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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2003
5.819
5.819
5.723
5.723
189,902
-0.02(-0.39%)
Apr 29, 2003
5.689
5.893
5.677
5.745
1,419,326
+0.18(+3.15%)
Apr 28, 2003
5.405
5.581
5.337
5.570
573,589
+0.16(+3.04%)
Apr 25, 2003
5.422
5.434
5.377
5.405
46,240
-0.01(-0.10%)
Apr 24, 2003
5.547
5.547
5.383
5.411
145,427
-0.12(-2.25%)
Apr 23, 2003
5.473
5.536
5.451
5.536
126,366
+0.09(+1.66%)
Apr 22, 2003
5.337
5.456
5.320
5.445
124,601
-0.02(-0.31%)
Apr 21, 2003
5.575
5.575
5.394
5.462
125,483
+0.06(+1.15%)
Apr 17, 2003
5.354
5.434
5.343
5.400
165,723
+0.14(+2.69%)
Apr 16, 2003
5.252
5.337
5.218
5.258
460,283
+0.02(+0.32%)
Apr 15, 2003
5.145
5.241
5.139
5.241
523,290
+0.15(+2.89%)
Apr 14, 2003
5.088
5.099
5.031
5.094
427,986
+0.07(+1.35%)
Apr 11, 2003
4.992
5.071
4.963
5.026
147,368
+0.06(+1.14%)
Apr 10, 2003
5.026
5.043
4.946
4.969
27,179
-0.07(-1.46%)
Apr 09, 2003
5.065
5.099
5.037
5.043
428,515
-0.03(-0.56%)
Apr 08, 2003
5.264
5.264
5.048
5.071
254,673
-0.14(-2.72%)
Apr 07, 2003
5.383
5.383
5.213
5.213
295,619
+0.06(+1.21%)
Apr 04, 2003
5.122
5.162
5.054
5.150
135,014
+0.05(+0.89%)
Apr 03, 2003
5.094
5.128
5.026
5.105
847,324
+0.07(+1.35%)
Apr 02, 2003
5.133
5.133
5.003
5.037
685,131
+0.14(+2.77%)
Apr 01, 2003
4.810
4.901
4.771
4.901
173,135
+0.17(+3.59%)
Mar 31, 2003
4.742
4.760
4.652
4.731
63,889
-0.03(-0.71%)
Mar 28, 2003
4.731
4.765
4.708
4.765
504,406
+0.05(+0.96%)
Mar 27, 2003
4.624
4.720
4.601
4.720
21,002
-0.01(-0.12%)
Mar 26, 2003
4.742
4.742
4.686
4.726
84,361
+0.02(+0.36%)
Mar 25, 2003
4.652
4.708
4.629
4.708
503,876
+0.08(+1.71%)
Mar 24, 2003
4.680
4.680
4.624
4.629
283,618
-0.12(-2.62%)
Mar 21, 2003
4.731
4.754
4.652
4.754
1,046,757
+0.15(+3.33%)
Mar 20, 2003
4.510
4.618
4.499
4.601
133,602
+0.02(+0.50%)
Mar 19, 2003
4.618
4.663
4.561
4.578
134,308
-0.05(-0.98%)
Mar 18, 2003
4.612
4.624
4.567
4.624
214,434
+0.08(+1.75%)
Mar 17, 2003
4.527
4.612
4.488
4.544
709,663
+0.00(+0.00%)
Mar 14, 2003
4.635
4.635
4.527
4.544
255,732
-0.02(-0.37%)
Mar 13, 2003
4.459
4.573
4.448
4.561
259,615
+0.12(+2.81%)
Mar 12, 2003
4.363
4.437
4.312
4.437
103,246
+0.10(+2.35%)
Mar 11, 2003
4.244
4.340
4.244
4.335
64,065
+0.10(+2.41%)
Mar 10, 2003
4.306
4.357
4.233
4.233
19,766
-0.17(-3.86%)
Mar 07, 2003
4.346
4.420
4.335
4.403
108,717
+0.07(+1.70%)
Mar 06, 2003
4.272
4.346
4.267
4.329
211,610
+0.10(+2.28%)
Mar 05, 2003
4.301
4.301
4.159
4.233
85,067
+0.03(+0.81%)
Mar 04, 2003
4.187
4.267
4.187
4.199
95,657
-0.04(-0.94%)
Mar 03, 2003
4.142
4.250
4.142
4.238
35,121
+0.02(+0.40%)
Feb 28, 2003
4.187
4.227
4.187
4.221
66,536
+0.05(+1.09%)
Feb 27, 2003
4.108
4.176
4.108
4.176
24,002
+0.08(+2.08%)
Feb 26, 2003
4.165
4.193
4.091
4.091
65,301
-0.06(-1.37%)
Feb 25, 2003
4.136
4.148
4.074
4.148
346,095
-0.10(-2.27%)
Feb 24, 2003
4.244
4.335
4.244
4.244
59,829
+0.07(+1.63%)
Feb 21, 2003
4.204
4.204
4.176
4.176
3,882
+0.00(+0.00%)
Feb 20, 2003
4.227
4.227
4.136
4.176
52,946
+0.01(+0.14%)
Feb 19, 2003
4.250
4.250
4.165
4.170
158,840
-0.08(-1.87%)
Feb 18, 2003
4.238
4.250
4.238
4.250
46,946
+0.19(+4.60%)
Feb 14, 2003
4.136
4.136
4.057
4.063
9,353
-0.10(-2.32%)
Feb 13, 2003
4.153
4.216
4.108
4.159
111,364
-0.12(-2.78%)
Feb 12, 2003
4.267
4.301
4.267
4.278
28,414
-0.02(-0.40%)
Feb 11, 2003
4.380
4.403
4.289
4.295
183,725
+0.05(+1.07%)
Feb 10, 2003
4.170
4.312
4.170
4.250
218,317
-0.03(-0.79%)
Feb 07, 2003
4.335
4.397
4.267
4.284
20,296
+0.03(+0.67%)
Feb 06, 2003
4.278
4.278
4.210
4.255
124,071
-0.10(-2.34%)
Feb 05, 2003
4.363
4.363
4.318
4.357
14,119
+0.06(+1.32%)
Feb 04, 2003
4.386
4.386
4.301
4.301
67,595
-0.14(-3.07%)
Feb 03, 2003
4.459
4.493
4.420
4.437
246,378
-0.02(-0.51%)
Jan 31, 2003
4.340
4.476
4.340
4.459
407,160
+0.13(+3.01%)
Jan 30, 2003
4.369
4.369
4.221
4.329
132,013
-0.02(-0.39%)
Jan 29, 2003
4.148
4.369
4.148
4.346
397,983
+0.20(+4.78%)
Jan 28, 2003
4.108
4.153
4.080
4.148
288,206
+0.05(+1.24%)
Jan 27, 2003
3.972
4.125
3.972
4.097
324,034
-0.07(-1.63%)
Jan 24, 2003
4.284
4.306
4.136
4.165
179,666
-0.20(-4.67%)
Jan 23, 2003
4.499
4.499
4.369
4.369
499,464
-0.05(-1.15%)
Jan 22, 2003
4.482
4.527
4.420
4.420
517,113
-0.13(-2.86%)
Jan 21, 2003
4.584
4.652
4.539
4.550
316,621
-0.22(-4.63%)
Jan 17, 2003
4.844
4.844
4.771
4.771
617,182
-0.21(-4.21%)
Jan 16, 2003
4.975
5.065
4.952
4.980
54,182
+0.05(+1.03%)
Jan 15, 2003
5.071
5.071
4.924
4.929
77,302
-0.16(-3.23%)
Jan 14, 2003
5.116
5.116
5.031
5.094
37,592
-0.01(-0.11%)
Jan 13, 2003
5.060
5.122
5.014
5.099
359,684
+0.01(+0.11%)
Jan 10, 2003
4.997
5.094
4.963
5.094
173,665
+0.15(+3.10%)
Jan 09, 2003
4.958
4.963
4.827
4.941
382,452
+0.20(+4.18%)
Jan 08, 2003
4.890
4.929
4.742
4.742
78,890
-0.16(-3.24%)
Jan 07, 2003
4.952
4.958
4.878
4.901
59,476
-0.07(-1.48%)
Jan 06, 2003
5.014
5.014
4.895
4.975
294,383
+0.25(+5.40%)
Jan 03, 2003
4.805
4.805
4.624
4.720
568,824
+0.15(+3.35%)
Jan 02, 2003
4.595
4.697
4.516
4.567
235,436
+0.05(+1.00%)
Dec 31, 2002
4.578
4.584
4.510
4.522
7,059
-0.06(-1.24%)
Dec 30, 2002
4.471
4.584
4.465
4.578
143,662
-0.03(-0.74%)
Dec 27, 2002
4.703
4.703
4.533
4.612
49,416
-0.01(-0.12%)
Dec 26, 2002
4.692
4.697
4.612
4.618
5,824
-0.10(-2.16%)
Dec 24, 2002
4.505
4.726
4.505
4.720
10,236
+0.13(+2.84%)
Dec 23, 2002
4.873
4.924
4.539
4.590
1,202,950
-0.23(-4.71%)
Dec 20, 2002
4.731
4.924
4.731
4.816
521,525
+0.12(+2.53%)
Dec 19, 2002
4.584
4.760
4.584
4.697
171,194
+0.14(+2.98%)
Dec 18, 2002
4.533
4.561
4.380
4.561
203,492
+0.12(+2.81%)
Dec 17, 2002
4.476
4.527
4.420
4.437
266,851
+0.05(+1.03%)
Dec 16, 2002
4.278
4.442
4.250
4.391
402,042
+0.09(+2.11%)
Dec 13, 2002
4.148
4.301
4.136
4.301
56,476
+0.11(+2.57%)
Dec 12, 2002
4.244
4.244
4.114
4.193
99,892
+0.00(+0.00%)
Dec 11, 2002
4.210
4.216
4.108
4.193
144,015
+0.04(+0.95%)
Dec 10, 2002
4.034
4.165
4.034
4.153
20,649
+0.16(+3.97%)
Dec 09, 2002
4.080
4.125
3.995
3.995
65,653
-0.19(-4.60%)
Dec 06, 2002
4.023
4.187
4.023
4.187
40,592
+0.11(+2.64%)
Dec 05, 2002
4.199
4.204
4.023
4.080
288,559
-0.10(-2.31%)
Dec 04, 2002
4.114
4.216
4.114
4.176
318,739
-0.08(-1.86%)
Dec 03, 2002
4.301
4.301
4.165
4.255
594,062
+0.03(+0.67%)
Dec 02, 2002
4.357
4.363
4.221
4.227
31,768
+0.08(+2.05%)
Nov 29, 2002
4.250
4.250
4.142
4.142
10,589
-0.12(-2.92%)
Nov 27, 2002
4.165
4.267
4.085
4.267
42,886
+0.15(+3.72%)
Nov 26, 2002
4.278
4.278
4.108
4.114
18,354
-0.20(-4.60%)
Nov 25, 2002
4.335
4.357
4.261
4.312
1,779,893
-0.03(-0.78%)
Nov 22, 2002
4.148
4.346
4.148
4.346
15,001
+0.01(+0.26%)
Nov 21, 2002
4.278
4.335
4.250
4.335
81,008
+0.06(+1.46%)
Nov 20, 2002
4.187
4.272
4.085
4.272
217,964
+0.06(+1.34%)
Nov 19, 2002
4.142
4.233
4.142
4.216
85,773
-0.02(-0.53%)
Nov 18, 2002
4.136
4.261
4.114
4.238
66,712
+0.27(+6.70%)
Nov 15, 2002
4.046
4.046
3.864
3.972
11,118
-0.03(-0.85%)
Nov 14, 2002
4.040
4.040
3.910
4.006
52,064
+0.02(+0.43%)
Nov 13, 2002
4.023
4.023
3.921
3.989
22,061
+0.01(+0.28%)
Nov 12, 2002
4.091
4.136
3.972
3.978
16,589
-0.16(-3.84%)
Nov 11, 2002
4.193
4.193
4.097
4.136
14,295
-0.03(-0.68%)
Nov 08, 2002
4.170
4.216
4.125
4.165
88,421
+0.09(+2.23%)
Nov 07, 2002
3.972
4.085
3.944
4.074
64,418
+0.18(+4.66%)
Nov 06, 2002
3.978
4.074
3.859
3.893
1,404,501
-0.22(-5.37%)
Nov 05, 2002
4.142
4.238
4.091
4.114
173,665
-0.03(-0.82%)
Nov 04, 2002
4.306
4.471
4.142
4.148
2,162,522
-0.05(-1.08%)
Nov 01, 2002
4.216
4.312
4.187
4.193
73,948
-0.02(-0.40%)
Oct 31, 2002
4.142
4.233
4.142
4.210
2,381,015
+0.17(+4.21%)
Oct 30, 2002
3.898
4.057
3.898
4.040
588,414
+0.27(+7.22%)
Oct 29, 2002
3.808
3.808
3.660
3.768
696,955
-0.01(-0.30%)
Oct 28, 2002
4.080
4.187
3.779
3.779
1,431,856
-0.24(-5.92%)
Oct 25, 2002
3.893
4.017
3.785
4.017
1,545,692
+0.22(+5.82%)
Oct 24, 2002
3.683
3.853
3.683
3.796
666,952
+0.16(+4.52%)
Oct 23, 2002
3.513
3.655
3.507
3.632
37,980,472
+0.15(+4.23%)
Oct 22, 2002
3.264
3.507
3.258
3.485
76,949
+0.08(+2.50%)
Oct 21, 2002
3.445
3.445
3.286
3.400
43,945
+0.01(+0.17%)
Oct 18, 2002
3.320
3.428
3.320
3.394
297,384
+0.03(+1.01%)
Oct 17, 2002
3.088
3.366
3.088
3.360
583,826
+0.33(+10.84%)
Oct 16, 2002
3.230
3.230
3.031
3.031
426,750
-0.18(-5.48%)
Oct 15, 2002
3.315
3.337
3.128
3.207
154,428
+0.01(+0.18%)
Oct 14, 2002
3.286
3.332
3.201
3.201
76,772
-0.22(-6.46%)
Oct 11, 2002
3.366
3.536
3.292
3.422
78,184
+0.19(+5.97%)
Oct 10, 2002
3.337
3.400
3.230
3.230
27,232,282
-0.07(-2.06%)
Oct 09, 2002
3.315
3.371
3.286
3.298
228,729
-0.24(-6.73%)
Oct 08, 2002
3.411
3.536
3.377
3.536
224,317
+0.07(+2.13%)
Oct 07, 2002
3.513
3.621
3.462
3.462
4,451,587
-0.22(-6.00%)
Oct 04, 2002
3.734
3.734
3.604
3.683
668,717
+0.04(+1.09%)
Oct 03, 2002
3.530
3.660
3.462
3.643
563,706
+0.06(+1.74%)
Oct 02, 2002
3.632
3.734
3.519
3.581
504,229
-0.04(-1.10%)
Oct 01, 2002
3.315
3.621
3.292
3.621
386,511
+0.34(+10.36%)
Sep 30, 2002
3.128
3.309
3.060
3.281
943,334
+0.00(+0.00%)
Sep 27, 2002
3.456
3.456
3.269
3.281
1,176,653
-0.24(-6.91%)
Sep 26, 2002
3.553
3.655
3.490
3.524
196,255
-0.05(-1.27%)
Sep 25, 2002
3.581
3.683
3.490
3.570
791,907
-0.01(-0.16%)
Sep 24, 2002
3.694
3.734
3.575
3.575
16,784,122
-0.16(-4.25%)
Sep 23, 2002
3.796
3.796
3.689
3.734
118,071
-0.28(-7.05%)
Sep 20, 2002
3.915
4.040
3.830
4.017
220,787
+0.14(+3.50%)
Sep 19, 2002
4.080
4.080
3.870
3.881
645,773
-0.18(-4.46%)
Sep 18, 2002
4.108
4.216
4.034
4.063
5,435,867
-0.16(-3.76%)
Sep 17, 2002
4.391
4.442
4.221
4.221
322,622
-0.16(-3.75%)
Sep 16, 2002
4.465
4.465
4.386
4.386
238,613
-0.18(-3.85%)
Sep 13, 2002
4.522
4.618
4.454
4.561
9,177
-0.03(-0.62%)
Sep 12, 2002
4.607
4.607
4.476
4.590
165,723
-0.04(-0.86%)
Sep 11, 2002
4.601
4.646
4.544
4.629
1,002,988
+0.21(+4.74%)
Sep 10, 2002
4.556
4.556
4.420
4.420
115,247
-0.02(-0.51%)
Sep 09, 2002
4.306
4.465
4.267
4.442
27,179
+0.18(+4.12%)
Sep 06, 2002
4.318
4.318
4.216
4.267
25,237
+0.09(+2.17%)
Sep 05, 2002
4.465
4.465
4.176
4.176
13,942
-0.23(-5.15%)
Sep 04, 2002
4.442
4.442
4.318
4.403
28,591
+0.06(+1.30%)
Sep 03, 2002
4.561
4.561
4.346
4.346
2,131,283
-0.22(-4.72%)
Aug 30, 2002
4.573
4.720
4.510
4.561
310,973
-0.02(-0.37%)
Aug 29, 2002
4.318
4.590
4.306
4.578
116,306
+0.13(+2.93%)
Aug 28, 2002
4.556
4.573
4.380
4.448
99,363
-0.04(-0.88%)
Aug 27, 2002
4.590
4.669
4.465
4.488
433,986
+0.08(+1.80%)
Aug 26, 2002
4.380
4.471
4.306
4.408
341,506
+0.03(+0.78%)
Aug 23, 2002
4.335
4.420
4.284
4.374
418,279
+0.08(+1.98%)
Aug 22, 2002
4.267
4.289
4.170
4.289
17,648
+0.07(+1.61%)
Aug 21, 2002
4.204
4.323
4.193
4.221
295,972
+0.05(+1.09%)
Aug 20, 2002
4.380
4.386
4.170
4.176
113,482
-0.13(-3.03%)
Aug 16, 2002
4.051
4.335
4.006
4.306
459,577
+0.25(+6.29%)
Aug 15, 2002
4.193
4.210
3.995
4.051
107,658
-0.11(-2.72%)
Aug 14, 2002
4.199
4.199
3.966
4.165
387,393
-0.01(-0.14%)
Aug 13, 2002
4.187
4.301
4.085
4.170
390,923
-0.14(-3.29%)
Aug 12, 2002
4.556
4.556
4.278
4.312
130,072
-0.15(-3.30%)
Aug 07, 2002
4.499
4.499
4.312
4.459
490,286
+0.10(+2.34%)
Aug 06, 2002
4.165
4.363
4.085
4.357
1,156,004
+0.18(+4.20%)
Aug 05, 2002
4.561
4.561
4.182
4.182
290,677
-0.24(-5.38%)
Aug 02, 2002
4.380
4.493
4.227
4.420
3,626,852
+0.23(+5.55%)
Aug 01, 2002
3.955
4.244
3.836
4.187
2,528,384
+0.23(+5.87%)
Jul 31, 2002
3.915
3.989
3.683
3.955
3,205,926
+0.14(+3.56%)
Jul 30, 2002
3.910
3.989
3.740
3.819
3,250,048
-0.12(-3.02%)
Jul 29, 2002
4.278
4.301
3.881
3.938
3,505,428
-0.34(-7.95%)
Jul 26, 2002
4.493
4.493
4.238
4.278
152,486
-0.19(-4.19%)
Jul 25, 2002
4.533
4.612
4.369
4.465
1,313,079
-0.27(-5.63%)
Jul 24, 2002
4.431
4.816
4.397
4.731
1,411,913
+0.08(+1.83%)
Jul 23, 2002
4.929
4.929
4.595
4.646
180,195
-0.22(-4.54%)
Jul 22, 2002
4.997
5.156
4.827
4.867
66,183
-0.25(-4.87%)
Jul 19, 2002
5.122
5.235
5.122
5.116
70,066
+0.00(+0.00%)
Jul 17, 2002
5.099
5.184
5.071
5.116
210,551
-0.26(-4.85%)
Jul 12, 2002
5.354
5.377
5.247
5.377
4,251,801
+0.16(+3.15%)
Jul 11, 2002
5.156
5.213
5.071
5.213
508,994
+0.10(+1.88%)
Jul 10, 2002
5.298
5.298
5.105
5.116
169,782
-0.02(-0.44%)
Jul 09, 2002
5.201
5.213
5.105
5.139
2,268,768
+0.01(+0.22%)
Jul 08, 2002
5.099
5.128
5.099
5.128
2,757,290
-0.01(-0.22%)
Jul 05, 2002
5.184
5.184
5.111
5.139
46,240
-0.10(-1.84%)
Jul 04, 2002
5.269
5.326
5.128
5.235
66,712
+0.00(+0.00%)
Jul 03, 2002
5.269
5.326
5.128
5.235
66,712
+0.02(+0.43%)
Jul 02, 2002
5.167
5.247
5.122
5.213
282,029
+0.02(+0.44%)
Jul 01, 2002
5.524
5.524
5.184
5.190
325,975
-0.31(-5.57%)
Jun 28, 2002
5.371
5.496
5.343
5.496
971,043
+0.18(+3.41%)
Jun 27, 2002
5.241
5.315
5.128
5.315
984,103
+0.27(+5.39%)
Jun 26, 2002
5.128
5.150
4.844
5.043
906,272
-0.07(-1.44%)
Jun 25, 2002
5.184
5.320
5.037
5.116
1,669,764
+0.16(+3.20%)
Jun 21, 2002
5.303
5.303
4.912
4.958
786,612
-0.37(-6.91%)
Jun 20, 2002
5.694
5.694
5.326
5.326
525,761
-0.37(-6.56%)
Jun 19, 2002
5.893
5.893
5.700
5.700
341,859
-0.19(-3.27%)
Jun 18, 2002
6.046
6.051
5.842
5.893
153,898
-0.14(-2.26%)
Jun 17, 2002
5.751
6.029
5.751
6.029
1,734,535
+0.22(+3.80%)
Jun 14, 2002
5.813
5.859
5.723
5.808
1,937,498
-0.17(-2.84%)
Jun 12, 2002
5.949
6.136
5.819
5.978
2,617,864
-0.08(-1.40%)
Jun 11, 2002
6.476
6.476
6.063
6.063
347,507
-0.35(-5.48%)
Jun 10, 2002
6.346
6.414
6.289
6.414
725,900
+0.12(+1.98%)
Jun 07, 2002
6.057
6.312
6.051
6.289
314,327
+0.06(+0.91%)
Jun 06, 2002
6.448
6.459
6.119
6.233
497,699
-0.31(-4.76%)
Jun 05, 2002
6.618
6.618
6.465
6.544
558,235
-0.31(-4.55%)
May 31, 2002
7.083
7.083
6.850
6.856
54,182
+0.00(+0.00%)
May 28, 2002
6.901
6.930
6.771
6.856
97,422
+0.02(+0.25%)
May 27, 2002
6.845
6.862
6.760
6.839
116,129
+0.00(+0.00%)
May 24, 2002
6.845
6.862
6.760
6.839
116,129
+0.06(+0.84%)
May 23, 2002
6.658
6.794
6.646
6.782
357,214
+0.06(+0.84%)
May 22, 2002
6.862
6.907
6.658
6.726
698,014
-0.13(-1.90%)
May 21, 2002
6.981
6.981
6.833
6.856
735,783
-0.01(-0.17%)
May 20, 2002
6.969
6.969
6.856
6.867
879,269
+0.00(+0.00%)
May 17, 2002
6.913
6.913
6.805
6.867
1,107,469
-0.03(-0.49%)
May 16, 2002
6.686
6.981
6.686
6.901
930,451
+0.24(+3.66%)
May 15, 2002
6.499
6.743
6.499
6.658
755,903
+0.06(+0.95%)
May 14, 2002
6.516
6.692
6.516
6.595
539,527
+0.11(+1.66%)
May 13, 2002
6.573
6.686
6.465
6.488
1,218,128
-0.15(-2.22%)
May 10, 2002
6.539
6.686
6.539
6.635
1,114,176
-0.08(-1.18%)
May 09, 2002
7.026
7.026
6.573
6.714
150,192
-0.36(-5.12%)
May 08, 2002
6.918
7.083
6.913
7.077
124,601
+0.23(+3.39%)
May 07, 2002
7.077
7.077
6.771
6.845
907,330
-0.01(-0.17%)
May 06, 2002
6.811
6.884
6.799
6.856
91,439,048
-0.15(-2.10%)
May 03, 2002
7.134
7.139
6.799
7.003
17,878,356
-0.11(-1.51%)
May 02, 2002
7.338
7.366
7.043
7.111
2,391,428
-0.29(-3.91%)
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
.