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
)
27.24
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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, 2004
7.926
7.953
7.761
7.844
1,513,221
-0.08(-1.04%)
Apr 29, 2004
8.222
8.227
7.783
7.926
1,981,773
-0.30(-3.60%)
Apr 28, 2004
8.513
8.557
8.173
8.222
1,432,820
-0.31(-3.66%)
Apr 27, 2004
8.551
8.699
8.518
8.535
1,051,598
+0.00(+0.00%)
Apr 26, 2004
8.749
8.787
8.524
8.535
381,040
-0.17(-1.95%)
Apr 23, 2004
8.507
8.732
8.507
8.705
1,100,641
+0.22(+2.59%)
Apr 22, 2004
8.535
8.535
8.310
8.485
2,871,292
+0.21(+2.59%)
Apr 21, 2004
8.557
8.622
8.129
8.271
2,267,280
-0.27(-3.15%)
Apr 20, 2004
8.798
8.820
8.540
8.540
896,994
-0.27(-3.11%)
Apr 19, 2004
8.897
8.924
8.760
8.814
508,114
-0.08(-0.86%)
Apr 16, 2004
8.836
8.973
8.831
8.891
1,347,132
+0.04(+0.50%)
Apr 15, 2004
9.034
9.045
8.770
8.847
810,576
-0.27(-3.01%)
Apr 14, 2004
9.089
9.133
9.056
9.122
989,610
-0.13(-1.36%)
Apr 13, 2004
9.456
9.473
9.215
9.248
366,454
-0.13(-1.40%)
Apr 12, 2004
9.357
9.462
9.292
9.379
446,309
+0.07(+0.71%)
Apr 08, 2004
9.357
9.412
9.248
9.314
147,311
+0.02(+0.24%)
Apr 07, 2004
9.368
9.379
9.292
9.292
1,647,224
-0.22(-2.31%)
Apr 06, 2004
9.445
9.522
9.418
9.511
241,933
+0.01(+0.06%)
Apr 05, 2004
9.407
9.560
9.368
9.505
1,895,720
+0.04(+0.46%)
Apr 02, 2004
9.467
9.495
9.335
9.462
1,783,049
+0.14(+1.53%)
Apr 01, 2004
9.292
9.440
9.292
9.319
1,487,515
+0.10(+1.13%)
Mar 31, 2004
9.111
9.324
9.072
9.215
1,564,817
+0.14(+1.57%)
Mar 30, 2004
8.957
9.100
8.891
9.072
781,952
+0.21(+2.41%)
Mar 29, 2004
8.858
8.935
8.781
8.858
1,150,230
+0.21(+2.47%)
Mar 26, 2004
8.633
8.776
8.628
8.644
189,243
+0.05(+0.57%)
Mar 25, 2004
8.557
8.776
8.557
8.595
638,470
+0.04(+0.45%)
Mar 24, 2004
8.699
8.738
8.540
8.557
653,602
-0.19(-2.19%)
Mar 23, 2004
8.842
8.913
8.677
8.749
1,044,670
+0.01(+0.06%)
Mar 22, 2004
8.842
8.913
8.743
8.743
1,043,576
-0.28(-3.10%)
Mar 19, 2004
9.127
9.127
8.995
9.023
419,691
-0.09(-0.96%)
Mar 18, 2004
8.946
9.149
8.847
9.111
1,363,358
+0.20(+2.22%)
Mar 17, 2004
8.831
8.924
8.831
8.913
426,254
+0.14(+1.56%)
Mar 16, 2004
8.814
8.831
8.688
8.776
701,551
+0.12(+1.39%)
Mar 15, 2004
8.869
8.869
8.655
8.655
1,382,866
-0.22(-2.53%)
Mar 12, 2004
8.743
8.919
8.743
8.880
1,021,698
+0.33(+3.85%)
Mar 11, 2004
8.875
8.875
8.518
8.551
1,632,456
-0.30(-3.35%)
Mar 10, 2004
9.264
9.324
8.842
8.847
808,206
-0.48(-5.12%)
Mar 09, 2004
9.462
9.467
9.270
9.324
570,101
-0.11(-1.16%)
Mar 08, 2004
9.599
9.610
9.412
9.434
1,084,779
+0.01(+0.06%)
Mar 05, 2004
9.379
9.495
9.324
9.429
1,496,266
+0.10(+1.12%)
Mar 04, 2004
9.434
9.489
9.303
9.324
526,345
-0.15(-1.56%)
Mar 03, 2004
9.533
9.533
9.286
9.473
599,272
-0.04(-0.46%)
Mar 02, 2004
9.462
9.588
9.324
9.516
913,584
-0.01(-0.12%)
Mar 01, 2004
9.335
9.593
9.335
9.527
1,847,042
+0.37(+4.01%)
Feb 27, 2004
9.056
9.182
9.056
9.160
3,518,696
+0.18(+1.95%)
Feb 26, 2004
9.006
9.017
8.853
8.984
734,733
-0.04(-0.43%)
Feb 25, 2004
8.781
9.050
8.776
9.023
1,823,888
+0.24(+2.75%)
Feb 24, 2004
8.749
8.781
8.688
8.781
388,332
+0.03(+0.38%)
Feb 23, 2004
8.760
8.853
8.716
8.749
413,492
-0.08(-0.93%)
Feb 20, 2004
8.310
8.831
8.227
8.831
4,582,145
+0.19(+2.16%)
Feb 19, 2004
8.842
8.951
8.639
8.644
1,604,379
-0.44(-4.83%)
Feb 18, 2004
9.324
9.324
9.050
9.083
1,113,038
-0.15(-1.66%)
Feb 17, 2004
9.242
9.270
9.127
9.237
1,679,676
-0.03(-0.30%)
Feb 13, 2004
9.632
9.632
9.133
9.264
2,515,959
-0.24(-2.54%)
Feb 12, 2004
9.489
9.599
9.412
9.505
4,470,932
+0.04(+0.46%)
Feb 11, 2004
9.116
9.495
9.039
9.462
2,731,456
+0.36(+3.92%)
Feb 10, 2004
9.083
9.105
8.968
9.105
2,286,241
+0.14(+1.53%)
Feb 09, 2004
9.072
9.237
8.913
8.968
1,200,003
+0.05(+0.62%)
Feb 06, 2004
8.518
8.935
8.518
8.913
3,217,510
+0.30(+3.50%)
Feb 05, 2004
8.869
8.935
8.584
8.611
2,791,073
-0.27(-3.09%)
Feb 04, 2004
9.116
9.187
8.787
8.886
4,921,617
-0.14(-1.52%)
Feb 03, 2004
8.836
9.050
8.836
9.023
2,821,338
+0.20(+2.30%)
Feb 02, 2004
8.633
8.831
8.529
8.820
6,737,483
+0.07(+0.75%)
Jan 30, 2004
8.842
9.050
8.666
8.754
2,828,084
-0.25(-2.74%)
Jan 29, 2004
9.187
9.242
8.776
9.001
6,459,816
-0.49(-5.14%)
Jan 28, 2004
9.895
9.895
9.462
9.489
3,004,565
-0.33(-3.41%)
Jan 27, 2004
9.873
9.895
9.725
9.824
1,569,010
-0.13(-1.27%)
Jan 26, 2004
9.851
9.950
9.752
9.950
2,342,576
+0.29(+2.95%)
Jan 23, 2004
9.544
9.692
9.538
9.665
1,531,453
+0.13(+1.38%)
Jan 22, 2004
9.643
9.681
9.511
9.533
4,664,916
-0.18(-1.81%)
Jan 21, 2004
9.785
9.785
9.637
9.708
1,035,554
-0.18(-1.78%)
Jan 20, 2004
9.840
9.900
9.763
9.884
2,882,414
+0.25(+2.56%)
Jan 16, 2004
9.500
9.703
9.489
9.637
2,833,918
+0.04(+0.40%)
Jan 15, 2004
9.676
9.824
9.538
9.599
1,496,813
-0.24(-2.45%)
Jan 14, 2004
10.11
10.11
9.489
9.840
8,283,886
-0.27(-2.66%)
Jan 13, 2004
10.31
10.32
10.05
10.11
991,798
-0.16(-1.60%)
Jan 12, 2004
10.21
10.31
10.15
10.27
3,391,440
+0.24(+2.35%)
Jan 09, 2004
10.07
10.13
9.900
10.04
3,285,514
+0.04(+0.38%)
Jan 08, 2004
9.889
10.02
9.780
9.999
1,254,515
+0.12(+1.17%)
Jan 07, 2004
10.17
10.17
9.862
9.884
1,249,957
-0.10(-0.99%)
Jan 06, 2004
10.09
10.17
9.829
9.983
5,272,028
-0.08(-0.82%)
Jan 05, 2004
9.703
10.09
9.659
10.06
2,768,649
+0.56(+5.89%)
Jan 02, 2004
9.314
9.588
9.297
9.505
701,916
+0.18(+1.94%)
Dec 31, 2003
9.346
9.352
9.248
9.324
147,675
+0.08(+0.89%)
Dec 30, 2003
9.341
9.363
9.242
9.242
729,992
-0.13(-1.40%)
Dec 29, 2003
9.226
9.418
9.204
9.374
435,734
+0.25(+2.77%)
Dec 26, 2003
9.165
9.165
9.094
9.122
177,028
-0.08(-0.83%)
Dec 24, 2003
9.182
9.270
9.182
9.198
410,757
+0.10(+1.08%)
Dec 23, 2003
9.264
9.264
9.028
9.100
629,354
+0.00(+0.00%)
Dec 22, 2003
9.023
9.154
8.864
9.100
416,227
+0.08(+0.85%)
Dec 19, 2003
8.995
9.078
8.891
9.023
913,037
+0.05(+0.55%)
Dec 18, 2003
8.760
8.995
8.743
8.973
978,853
+0.24(+2.70%)
Dec 17, 2003
8.633
8.754
8.633
8.738
1,279,492
+0.15(+1.79%)
Dec 16, 2003
8.716
8.716
8.529
8.584
136,919
+0.04(+0.45%)
Dec 15, 2003
8.749
8.776
8.524
8.546
573,748
+0.00(+0.00%)
Dec 12, 2003
8.666
8.699
8.535
8.546
974,478
-0.09(-1.08%)
Dec 11, 2003
8.633
8.694
8.546
8.639
396,901
+0.16(+1.88%)
Dec 10, 2003
8.732
8.732
8.452
8.480
5,972,668
-0.16(-1.90%)
Dec 09, 2003
8.677
8.721
8.579
8.644
339,107
+0.21(+2.47%)
Dec 08, 2003
8.463
8.480
8.392
8.436
617,321
-0.02(-0.19%)
Dec 05, 2003
8.365
8.458
8.271
8.452
317,594
+0.12(+1.38%)
Dec 04, 2003
8.282
8.288
8.162
8.337
1,694,990
+0.00(+0.00%)
Dec 03, 2003
8.321
8.343
8.310
8.337
436,464
-0.02(-0.20%)
Dec 02, 2003
8.326
8.326
8.266
8.354
93,163
-0.07(-0.85%)
Dec 01, 2003
8.101
8.463
8.118
8.425
642,481
+0.32(+3.99%)
Nov 28, 2003
8.008
8.189
7.964
8.101
1,106,475
+0.10(+1.30%)
Nov 26, 2003
8.030
8.008
7.948
7.997
330,174
-0.03(-0.41%)
Nov 25, 2003
7.898
8.030
7.898
8.030
1,869,102
+0.03(+0.34%)
Nov 24, 2003
7.844
8.008
7.838
8.003
2,613,133
+0.21(+2.75%)
Nov 21, 2003
7.717
7.816
7.717
7.789
1,207,660
+0.10(+1.36%)
Nov 20, 2003
7.608
7.663
7.608
7.684
1,054,515
+0.06(+0.79%)
Nov 19, 2003
7.646
7.646
7.646
7.624
77,119
-0.01(-0.07%)
Nov 18, 2003
7.597
7.783
7.597
7.630
203,646
-0.01(-0.14%)
Nov 17, 2003
7.613
7.641
7.580
7.641
442,116
-0.10(-1.28%)
Nov 14, 2003
7.723
7.789
7.690
7.739
72,561
+0.02(+0.28%)
Nov 13, 2003
7.750
7.860
7.679
7.717
782,682
-0.03(-0.35%)
Nov 12, 2003
7.597
7.816
7.597
7.745
575,206
+0.20(+2.69%)
Nov 11, 2003
7.630
7.630
7.531
7.542
189,426
-0.14(-1.79%)
Nov 10, 2003
7.822
7.695
7.608
7.679
660,348
-0.14(-1.75%)
Nov 07, 2003
7.827
7.844
7.734
7.816
219,690
+0.11(+1.42%)
Nov 06, 2003
7.778
7.778
7.646
7.706
1,966,641
+0.01(+0.07%)
Nov 05, 2003
7.844
7.767
7.679
7.701
1,138,927
-0.16(-2.09%)
Nov 04, 2003
7.844
7.942
7.805
7.865
227,161
+0.03(+0.39%)
Nov 03, 2003
7.745
7.860
7.745
7.835
2,720,906
+0.18(+2.40%)
Oct 31, 2003
7.619
7.684
7.602
7.652
180,492
-0.07(-0.92%)
Oct 30, 2003
7.684
7.723
7.575
7.723
951,141
+0.03(+0.36%)
Oct 29, 2003
7.723
7.772
7.690
7.695
1,259,985
-0.07(-0.92%)
Oct 28, 2003
7.624
7.948
7.624
7.767
944,213
+0.21(+2.83%)
Oct 27, 2003
7.586
7.586
7.460
7.553
212,580
-0.01(-0.15%)
Oct 24, 2003
7.476
7.586
7.410
7.564
954,059
+0.10(+1.32%)
Oct 23, 2003
7.580
7.591
7.410
7.465
1,586,148
-0.26(-3.41%)
Oct 22, 2003
7.827
7.827
7.706
7.728
390,520
-0.10(-1.33%)
Oct 21, 2003
7.739
7.871
7.739
7.833
1,167,915
+0.10(+1.35%)
Oct 20, 2003
7.679
7.761
7.591
7.728
2,432,093
+0.05(+0.64%)
Oct 17, 2003
7.608
7.695
7.580
7.679
712,855
-0.05(-0.71%)
Oct 16, 2003
7.761
7.794
7.679
7.734
472,927
-0.02(-0.28%)
Oct 15, 2003
7.822
7.920
7.712
7.756
787,786
-0.14(-1.81%)
Oct 14, 2003
7.887
7.986
7.865
7.898
1,627,533
+0.01(+0.14%)
Oct 13, 2003
7.811
7.844
7.761
7.887
4,454,888
+0.09(+1.20%)
Oct 10, 2003
7.750
7.800
7.652
7.794
170,647
+0.03(+0.42%)
Oct 09, 2003
7.789
7.882
7.673
7.761
478,396
+0.03(+0.35%)
Oct 08, 2003
7.624
7.849
7.734
7.734
680,585
+0.11(+1.44%)
Oct 07, 2003
7.597
7.668
7.569
7.624
301,550
+0.01(+0.07%)
Oct 06, 2003
7.498
7.641
7.482
7.619
1,415,865
+0.12(+1.54%)
Oct 03, 2003
7.443
7.586
7.443
7.503
2,074,754
+0.13(+1.71%)
Oct 02, 2003
7.251
7.405
7.240
7.377
1,706,841
+0.22(+3.07%)
Oct 01, 2003
7.059
7.152
7.054
7.158
1,568,645
+0.22(+3.16%)
Sep 30, 2003
6.867
6.966
6.867
6.939
261,805
+0.11(+1.61%)
Sep 29, 2003
6.741
6.829
6.741
6.829
66,545
+0.04(+0.65%)
Sep 26, 2003
6.675
6.796
6.675
6.785
487,512
+0.13(+1.98%)
Sep 25, 2003
6.971
6.971
6.653
6.653
297,904
-0.16(-2.41%)
Sep 24, 2003
6.949
7.032
6.862
6.818
686,054
-0.11(-1.58%)
Sep 23, 2003
7.120
7.120
6.889
6.928
1,722,702
-0.19(-2.62%)
Sep 22, 2003
7.174
7.180
7.174
7.114
493,164
-0.11(-1.52%)
Sep 19, 2003
7.372
7.372
7.169
7.224
245,032
-0.03(-0.45%)
Sep 18, 2003
7.130
7.262
7.130
7.257
2,321,063
+0.21(+2.96%)
Sep 17, 2003
7.070
7.092
7.026
7.048
588,880
+0.02(+0.23%)
Sep 16, 2003
7.213
7.213
7.032
7.032
218,779
-0.13(-1.76%)
Sep 15, 2003
7.213
7.240
7.054
7.158
270,739
-0.09(-1.29%)
Sep 12, 2003
7.262
7.295
7.054
7.251
368,460
+0.12(+1.69%)
Sep 11, 2003
7.196
7.196
7.087
7.130
2,055,429
+0.19(+2.69%)
Sep 10, 2003
6.939
7.098
6.862
6.944
2,425,530
-0.05(-0.71%)
Sep 09, 2003
7.130
7.130
6.856
6.993
1,228,809
-0.13(-1.85%)
Sep 08, 2003
7.262
7.290
7.114
7.125
965,362
-0.07(-0.99%)
Sep 05, 2003
7.109
7.240
7.048
7.196
1,728,354
+0.13(+1.78%)
Sep 04, 2003
6.966
7.087
6.960
7.070
2,015,684
+0.20(+2.87%)
Sep 03, 2003
6.856
6.971
6.856
6.873
170,100
-0.01(-0.16%)
Sep 02, 2003
6.763
6.922
6.736
6.884
2,049,412
+0.16(+2.37%)
Aug 29, 2003
6.692
6.730
6.598
6.725
152,416
+0.06(+0.91%)
Aug 28, 2003
6.681
6.752
6.587
6.664
256,883
+0.05(+0.75%)
Aug 27, 2003
6.494
6.615
6.494
6.615
1,918,327
+0.15(+2.38%)
Aug 26, 2003
6.379
6.483
6.341
6.461
541,660
+0.10(+1.64%)
Aug 25, 2003
6.417
6.423
6.352
6.357
294,440
-0.07(-1.02%)
Aug 22, 2003
6.456
6.467
6.324
6.423
2,786,151
+0.01(+0.09%)
Aug 21, 2003
6.346
6.417
6.291
6.417
1,679,493
+0.08(+1.30%)
Aug 20, 2003
6.220
6.374
6.116
6.335
2,014,955
+0.03(+0.52%)
Aug 19, 2003
6.247
6.302
6.214
6.302
217,685
+0.09(+1.41%)
Aug 18, 2003
6.220
6.242
6.182
6.214
115,223
+0.07(+1.16%)
Aug 15, 2003
6.231
6.242
6.143
6.143
509,572
+0.03(+0.45%)
Aug 14, 2003
5.968
6.143
5.902
6.116
65,451
+0.15(+2.58%)
Aug 13, 2003
6.001
6.012
5.913
5.962
101,549
-0.02(-0.37%)
Aug 12, 2003
5.990
6.006
5.984
5.984
44,849
+0.04(+0.65%)
Aug 11, 2003
6.039
6.039
5.924
5.946
25,524
-0.05(-0.91%)
Aug 08, 2003
5.946
6.001
5.858
6.001
101,367
+0.13(+2.24%)
Aug 07, 2003
5.759
5.913
5.677
5.869
165,360
+0.25(+4.49%)
Aug 06, 2003
5.754
5.754
5.589
5.617
41,750
-0.05(-0.87%)
Aug 05, 2003
5.595
5.710
5.595
5.666
2,464,181
+0.08(+1.37%)
Aug 04, 2003
5.606
5.611
5.414
5.589
910,120
-0.16(-2.77%)
Aug 01, 2003
6.006
6.006
5.748
5.748
198,177
-0.24(-4.03%)
Jul 31, 2003
6.012
6.028
5.957
5.990
2,237,015
+0.03(+0.46%)
Jul 30, 2003
6.105
6.105
5.962
5.962
88,240
-0.14(-2.25%)
Jul 29, 2003
6.171
6.171
6.077
6.099
69,097
-0.08(-1.24%)
Jul 28, 2003
6.204
6.204
6.149
6.176
27,712
-0.03(-0.44%)
Jul 25, 2003
6.225
6.236
6.138
6.204
43,391
+0.08(+1.25%)
Jul 24, 2003
6.165
6.225
6.127
6.127
89,517
+0.02(+0.36%)
Jul 23, 2003
6.225
6.225
6.099
6.105
110,301
-0.10(-1.68%)
Jul 22, 2003
6.105
6.220
6.105
6.209
98,997
+0.13(+2.17%)
Jul 21, 2003
6.088
6.116
6.023
6.077
103,555
-0.02(-0.36%)
Jul 18, 2003
6.044
6.110
6.044
6.099
98,632
+0.07(+1.09%)
Jul 17, 2003
6.072
6.110
6.001
6.033
245,032
-0.08(-1.26%)
Jul 16, 2003
6.149
6.149
6.061
6.110
25,341
-0.04(-0.62%)
Jul 15, 2003
6.165
6.209
6.105
6.149
239,563
+0.05(+0.90%)
Jul 14, 2003
6.061
6.105
5.924
6.094
239,563
+0.14(+2.40%)
Jul 11, 2003
6.028
6.055
5.940
5.951
60,893
-0.06(-1.00%)
Jul 10, 2003
6.023
6.072
5.995
6.012
34,640
-0.09(-1.50%)
Jul 09, 2003
6.055
6.160
6.039
6.103
167,001
+0.03(+0.42%)
Jul 08, 2003
5.990
6.110
5.990
6.077
75,296
+0.05(+0.82%)
Jul 07, 2003
5.979
6.088
5.973
6.028
294,987
+0.08(+1.38%)
Jul 03, 2003
6.017
6.017
5.940
5.946
111,941
-0.09(-1.45%)
Jul 02, 2003
5.995
6.083
5.995
6.033
38,286
+0.12(+1.95%)
Jul 01, 2003
5.798
5.918
5.781
5.918
38,286
+0.10(+1.70%)
Jun 30, 2003
5.814
5.896
5.792
5.820
249,408
+0.00(+0.00%)
Jun 27, 2003
5.852
5.880
5.781
5.820
56,153
-0.03(-0.56%)
Jun 26, 2003
5.863
5.863
5.770
5.852
58,705
+0.04(+0.76%)
Jun 25, 2003
5.820
5.962
5.809
5.809
209,298
+0.03(+0.47%)
Jun 24, 2003
5.776
5.907
5.765
5.781
305,926
-0.03(-0.47%)
Jun 23, 2003
5.798
5.863
5.765
5.809
1,228,626
-0.04(-0.75%)
Jun 20, 2003
5.891
5.946
5.798
5.852
143,847
-0.04(-0.65%)
Jun 19, 2003
5.842
6.006
5.842
5.891
268,368
-0.02(-0.37%)
Jun 18, 2003
6.088
6.088
5.874
5.913
135,096
-0.15(-2.53%)
Jun 17, 2003
6.165
6.171
6.039
6.066
95,715
-0.04(-0.63%)
Jun 16, 2003
6.143
6.165
6.039
6.105
1,074,387
+0.02(+0.36%)
Jun 13, 2003
6.214
6.214
6.083
6.083
131,085
-0.05(-0.89%)
Jun 12, 2003
6.077
6.165
6.012
6.138
214,950
+0.04(+0.72%)
Jun 11, 2003
6.050
6.110
5.957
6.094
235,916
+0.03(+0.45%)
Jun 10, 2003
6.149
6.220
5.995
6.066
320,146
-0.02(-0.36%)
Jun 09, 2003
6.138
6.138
6.006
6.088
196,171
+0.02(+0.36%)
Jun 06, 2003
6.193
6.225
6.061
6.066
232,999
+0.03(+0.45%)
Jun 05, 2003
6.023
6.083
5.913
6.039
607,476
+0.08(+1.29%)
Jun 04, 2003
5.885
6.023
5.863
5.962
599,454
+0.20(+3.52%)
Jun 03, 2003
5.671
5.798
5.650
5.759
150,592
+0.08(+1.45%)
Jun 02, 2003
5.781
5.842
5.650
5.677
93,528
-0.15(-2.54%)
May 30, 2003
5.814
5.891
5.726
5.825
356,062
+0.02(+0.38%)
May 29, 2003
5.754
5.885
5.754
5.803
1,449,228
+0.12(+2.02%)
May 28, 2003
5.715
5.748
5.655
5.688
744,760
+0.02(+0.29%)
May 27, 2003
5.452
5.671
5.452
5.671
590,521
-0.10(-1.71%)
May 23, 2003
5.721
5.792
5.693
5.770
301,550
+0.09(+1.54%)
May 22, 2003
5.639
5.715
5.595
5.682
2,733,279
+0.09(+1.57%)
May 21, 2003
5.584
5.617
5.436
5.595
74,749
+0.12(+2.10%)
May 20, 2003
5.403
5.485
5.375
5.479
306,290
+0.02(+0.30%)
May 19, 2003
5.589
5.644
5.463
5.463
511,943
-0.28(-4.87%)
May 16, 2003
5.622
5.748
5.551
5.743
175,934
+0.06(+1.06%)
May 15, 2003
5.792
5.831
5.633
5.682
467,640
-0.20(-3.36%)
May 14, 2003
5.984
5.984
5.842
5.880
84,594
-0.08(-1.29%)
May 13, 2003
6.001
6.028
5.924
5.957
240,656
+0.03(+0.56%)
May 12, 2003
5.842
5.951
5.820
5.924
439,745
+0.07(+1.22%)
May 09, 2003
5.814
5.852
5.726
5.852
220,055
+0.18(+3.19%)
May 08, 2003
5.682
5.726
5.606
5.671
153,509
+0.02(+0.39%)
May 07, 2003
5.595
5.655
5.545
5.650
647,768
+0.14(+2.59%)
May 06, 2003
5.518
5.529
5.463
5.507
872,016
-0.01(-0.10%)
May 05, 2003
5.578
5.617
5.490
5.512
387,968
-0.04(-0.69%)
May 02, 2003
5.540
5.628
5.512
5.551
219,326
+0.01(+0.20%)
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
.