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

Ennis Inc (NY: EBF )

24.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 6.739 6.758 6.658 6.681 44,246 -0.06(-0.87%)
Nov 26, 2003 6.749 6.753 6.703 6.739 53,317 +0.02(+0.27%)
Nov 25, 2003 6.667 6.762 6.658 6.721 71,901 +0.05(+0.81%)
Nov 24, 2003 6.645 6.776 6.577 6.667 83,183 +0.05(+0.82%)
Nov 21, 2003 6.599 6.649 6.577 6.613 50,220 +0.08(+1.18%)
Nov 20, 2003 6.400 6.617 6.391 6.536 105,971 +0.14(+2.12%)
Nov 19, 2003 6.351 6.441 6.351 6.400 67,033 +0.06(+1.00%)
Nov 18, 2003 6.360 6.396 6.328 6.337 77,210 -0.00(-0.07%)
Nov 17, 2003 6.337 6.423 6.328 6.342 156,191 -0.14(-2.23%)
Nov 14, 2003 6.681 6.694 6.486 6.486 97,342 -0.22(-3.24%)
Nov 13, 2003 6.712 6.739 6.685 6.703 82,741 +0.04(+0.54%)
Nov 12, 2003 6.590 6.631 6.590 6.667 61,281 +0.10(+1.51%)
Nov 11, 2003 6.681 6.685 6.559 6.568 60,618 -0.10(-1.49%)
Nov 10, 2003 6.690 6.744 6.667 6.667 89,157 +0.00(+0.07%)
Nov 07, 2003 6.667 6.690 6.654 6.663 63,715 +0.03(+0.41%)
Nov 06, 2003 6.654 6.654 6.577 6.636 79,644 -0.01(-0.14%)
Nov 05, 2003 6.590 6.645 6.545 6.645 125,439 +0.06(+0.96%)
Nov 04, 2003 6.590 6.595 6.523 6.581 109,550 +0.00(+0.00%)
Nov 03, 2003 6.513 6.581 6.486 6.581 57,299 +0.12(+1.89%)
Oct 31, 2003 6.464 6.486 6.459 6.459 44,468 -0.06(-0.97%)
Oct 30, 2003 6.577 6.577 6.523 6.523 38,273 -0.10(-1.50%)
Oct 29, 2003 6.586 6.622 6.541 6.622 70,794 +0.05(+0.83%)
Oct 28, 2003 6.423 6.568 6.414 6.568 55,308 +0.15(+2.32%)
Oct 27, 2003 6.396 6.459 6.396 6.419 41,149 +0.00(+0.07%)
Oct 24, 2003 6.396 6.441 6.346 6.414 60,175 +0.02(+0.35%)
Oct 23, 2003 6.486 6.500 6.387 6.391 143,138 -0.11(-1.67%)
Oct 22, 2003 6.568 6.581 6.491 6.500 69,246 -0.08(-1.17%)
Oct 21, 2003 6.608 6.613 6.545 6.577 78,759 +0.03(+0.48%)
Oct 20, 2003 6.581 6.581 6.500 6.545 52,432 -0.00(-0.07%)
Oct 17, 2003 6.658 6.672 6.554 6.550 61,945 -0.12(-1.76%)
Oct 16, 2003 6.726 6.726 6.577 6.667 153,315 +0.00(+0.00%)
Oct 15, 2003 6.712 6.735 6.636 6.667 66,148 -0.03(-0.41%)
Oct 14, 2003 6.690 6.708 6.672 6.694 119,687 +0.05(+0.75%)
Oct 13, 2003 6.599 6.636 6.590 6.645 61,945 +0.05(+0.68%)
Oct 10, 2003 6.536 6.622 6.486 6.599 107,519 +0.03(+0.48%)
Oct 09, 2003 6.441 6.645 6.441 6.568 218,800 +0.15(+2.32%)
Oct 08, 2003 6.446 6.464 6.391 6.419 63,494 -0.05(-0.70%)
Oct 07, 2003 6.373 6.464 6.369 6.464 126,103 +0.08(+1.27%)
Oct 06, 2003 6.378 6.396 6.364 6.382 45,795 -0.03(-0.49%)
Oct 03, 2003 6.283 6.441 6.256 6.414 400,875 +0.14(+2.23%)
Oct 02, 2003 6.251 6.278 6.242 6.274 111,501 -0.05(-0.72%)
Oct 01, 2003 6.098 6.319 6.098 6.319 191,367 +0.26(+4.25%)
Sep 30, 2003 6.120 6.188 6.012 6.061 115,262 -0.07(-1.18%)
Sep 29, 2003 6.147 6.170 6.057 6.134 154,421 +0.13(+2.18%)
Sep 26, 2003 6.120 6.120 5.967 6.003 158,845 -0.12(-1.92%)
Sep 25, 2003 6.188 6.188 6.120 6.120 141,810 -0.02(-0.37%)
Sep 24, 2003 6.459 6.459 6.143 6.143 207,074 -0.31(-4.77%)
Sep 23, 2003 6.446 6.509 6.446 6.450 80,086 +0.02(+0.28%)
Sep 22, 2003 6.455 6.455 6.400 6.432 64,821 -0.04(-0.56%)
Sep 19, 2003 6.471 6.532 6.459 6.468 53,981 -0.01(-0.14%)
Sep 18, 2003 6.464 6.486 6.459 6.477 60,618 -0.01(-0.14%)
Sep 17, 2003 6.495 6.513 6.477 6.486 32,963 -0.01(-0.21%)
Sep 16, 2003 6.559 6.572 6.441 6.500 71,901 -0.05(-0.83%)
Sep 15, 2003 6.631 6.663 6.455 6.554 45,352 -0.06(-0.89%)
Sep 12, 2003 6.649 6.658 6.532 6.613 48,007 -0.03(-0.48%)
Sep 11, 2003 6.622 6.672 6.599 6.645 23,229 +0.00(+0.00%)
Sep 10, 2003 6.721 6.762 6.645 6.645 79,422 -0.08(-1.14%)
Sep 09, 2003 6.758 6.767 6.708 6.721 22,565 -0.05(-0.73%)
Sep 08, 2003 6.721 6.771 6.699 6.771 102,210 +0.06(+0.88%)
Sep 05, 2003 6.726 6.735 6.636 6.712 37,831 -0.01(-0.20%)
Sep 04, 2003 6.726 6.726 6.699 6.726 19,911 +0.00(+0.00%)
Sep 03, 2003 6.712 6.726 6.690 6.726 47,565 +0.02(+0.27%)
Sep 02, 2003 6.712 6.735 6.654 6.708 58,848 +0.03(+0.41%)
Aug 29, 2003 6.667 6.721 6.658 6.681 66,370 +0.01(+0.20%)
Aug 28, 2003 6.699 6.712 6.622 6.667 63,051 -0.01(-0.20%)
Aug 27, 2003 6.667 6.726 6.663 6.681 62,609 -0.01(-0.14%)
Aug 26, 2003 6.712 6.726 6.645 6.690 63,051 -0.04(-0.54%)
Aug 25, 2003 6.703 6.726 6.654 6.726 40,485 +0.05(+0.81%)
Aug 22, 2003 6.717 6.726 6.667 6.672 56,193 -0.05(-0.81%)
Aug 21, 2003 6.703 6.726 6.672 6.726 45,795 +0.02(+0.34%)
Aug 20, 2003 6.690 6.703 6.654 6.703 51,989 +0.01(+0.20%)
Aug 19, 2003 6.636 6.690 6.604 6.690 97,342 +0.06(+0.95%)
Aug 18, 2003 6.568 6.626 6.568 6.626 47,122 +0.04(+0.55%)
Aug 15, 2003 6.599 6.636 6.590 6.590 22,565 -0.01(-0.14%)
Aug 14, 2003 6.608 6.608 6.545 6.599 37,831 +0.02(+0.27%)
Aug 13, 2003 6.622 6.622 6.577 6.581 44,689 -0.04(-0.61%)
Aug 12, 2003 6.563 6.622 6.554 6.622 30,309 +0.07(+1.03%)
Aug 11, 2003 6.541 6.622 6.541 6.554 70,573 +0.03(+0.42%)
Aug 08, 2003 6.608 6.608 6.464 6.527 51,547 -0.07(-1.10%)
Aug 07, 2003 6.532 6.613 6.509 6.599 42,034 +0.07(+1.04%)
Aug 06, 2003 6.500 6.622 6.441 6.532 51,768 +0.03(+0.49%)
Aug 05, 2003 6.554 6.595 6.500 6.500 26,769 -0.03(-0.48%)
Aug 04, 2003 6.581 6.586 6.446 6.532 42,255 -0.03(-0.48%)
Aug 01, 2003 6.527 6.577 6.491 6.563 84,953 +0.02(+0.35%)
Jul 31, 2003 6.464 6.554 6.464 6.541 80,529 +0.09(+1.47%)
Jul 30, 2003 6.536 6.536 6.446 6.446 27,211 -0.10(-1.52%)
Jul 29, 2003 6.527 6.554 6.482 6.545 42,919 +0.02(+0.28%)
Jul 28, 2003 6.495 6.536 6.486 6.527 67,918 +0.03(+0.49%)
Jul 25, 2003 6.450 6.500 6.441 6.495 39,379 +0.06(+0.91%)
Jul 24, 2003 6.441 6.491 6.437 6.437 73,892 -0.00(-0.07%)
Jul 23, 2003 6.346 6.441 6.296 6.441 35,397 +0.11(+1.71%)
Jul 22, 2003 6.355 6.355 6.170 6.333 114,156 -0.03(-0.50%)
Jul 21, 2003 6.419 6.419 6.306 6.364 42,698 -0.07(-1.05%)
Jul 18, 2003 6.477 6.500 6.301 6.432 114,377 -0.02(-0.35%)
Jul 17, 2003 6.762 6.780 6.446 6.455 182,960 -0.32(-4.67%)
Jul 16, 2003 6.798 6.871 6.771 6.771 33,406 -0.01(-0.20%)
Jul 15, 2003 6.812 6.812 6.721 6.785 63,715 -0.01(-0.13%)
Jul 14, 2003 6.762 6.839 6.735 6.794 87,608 +0.04(+0.60%)
Jul 11, 2003 6.608 6.767 6.608 6.753 35,618 +0.05(+0.81%)
Jul 10, 2003 6.834 6.875 6.645 6.699 65,042 -0.16(-2.31%)
Jul 09, 2003 6.726 6.871 6.699 6.857 94,688 +0.06(+0.93%)
Jul 08, 2003 6.780 6.825 6.735 6.794 62,609 -0.03(-0.46%)
Jul 07, 2003 6.848 6.938 6.803 6.825 59,954 +0.05(+0.67%)
Jul 03, 2003 6.871 6.961 6.758 6.780 108,847 -0.14(-2.09%)
Jul 02, 2003 6.776 6.961 6.690 6.925 144,686 +0.17(+2.54%)
Jul 01, 2003 6.622 6.771 6.568 6.753 81,192 +0.18(+2.68%)
Jun 30, 2003 6.599 6.599 6.464 6.577 214,154 +0.06(+0.97%)
Jun 27, 2003 6.690 6.749 6.509 6.513 48,671 -0.15(-2.24%)
Jun 26, 2003 6.568 6.739 6.563 6.663 82,962 +0.11(+1.73%)
Jun 25, 2003 6.563 6.577 6.527 6.550 32,742 -0.04(-0.55%)
Jun 24, 2003 6.405 6.599 6.405 6.586 100,661 +0.17(+2.61%)
Jun 23, 2003 6.532 6.532 6.387 6.419 109,289 -0.11(-1.73%)
Jun 20, 2003 6.554 6.577 6.509 6.532 54,644 -0.02(-0.34%)
Jun 19, 2003 6.509 6.581 6.491 6.554 47,122 +0.03(+0.49%)
Jun 18, 2003 6.622 6.622 6.473 6.523 80,529 -0.04(-0.62%)
Jun 17, 2003 6.626 6.681 6.464 6.563 229,640 -0.06(-0.95%)
Jun 16, 2003 6.419 6.626 6.419 6.626 133,846 +0.19(+2.88%)
Jun 13, 2003 6.441 6.504 6.382 6.441 44,468 -0.02(-0.35%)
Jun 12, 2003 6.414 6.477 6.378 6.464 148,890 +0.09(+1.42%)
Jun 11, 2003 6.342 6.373 6.310 6.373 48,671 +0.03(+0.43%)
Jun 10, 2003 6.328 6.351 6.301 6.346 78,095 +0.05(+0.72%)
Jun 09, 2003 6.238 6.324 6.193 6.301 57,520 -0.00(-0.07%)
Jun 06, 2003 6.324 6.373 6.306 6.306 62,387 +0.00(+0.00%)
Jun 05, 2003 6.165 6.324 6.152 6.306 81,192 -0.02(-0.29%)
Jun 04, 2003 6.184 6.369 6.147 6.324 127,873 +0.21(+3.40%)
Jun 03, 2003 6.274 6.274 6.075 6.116 77,210 -0.18(-2.80%)
Jun 02, 2003 6.197 6.328 6.147 6.292 104,422 +0.14(+2.28%)
May 30, 2003 6.048 6.170 6.048 6.152 104,201 +0.15(+2.48%)
May 29, 2003 6.048 6.143 5.980 6.003 90,484 +0.00(+0.00%)
May 28, 2003 6.147 6.179 5.998 6.003 108,183 +0.09(+1.53%)
May 27, 2003 5.731 5.926 5.731 5.912 96,015 +0.20(+3.48%)
May 23, 2003 5.501 5.722 5.460 5.713 120,351 +0.22(+4.03%)
May 22, 2003 5.528 5.528 5.447 5.492 105,086 -0.03(-0.49%)
May 21, 2003 5.528 5.528 5.469 5.519 47,344 +0.00(+0.00%)
May 20, 2003 5.469 5.524 5.447 5.519 43,583 +0.07(+1.24%)
May 19, 2003 5.515 5.623 5.180 5.451 117,475 -0.15(-2.74%)
May 16, 2003 5.537 5.695 5.496 5.605 129,421 +0.03(+0.57%)
May 15, 2003 5.519 5.573 5.501 5.573 61,724 +0.05(+0.98%)
May 14, 2003 5.524 5.542 5.515 5.519 56,635 -0.02(-0.33%)
May 13, 2003 5.560 5.655 5.537 5.537 98,227 -0.04(-0.65%)
May 12, 2003 5.637 5.641 5.474 5.573 93,139 -0.07(-1.28%)
May 09, 2003 5.628 5.650 5.605 5.646 43,361 +0.04(+0.64%)
May 08, 2003 5.786 5.795 5.596 5.609 193,137 -0.18(-3.05%)
May 07, 2003 5.939 5.944 5.650 5.786 103,095 -0.20(-3.32%)
May 06, 2003 5.854 6.034 5.854 5.985 180,526 +0.15(+2.56%)
May 05, 2003 5.754 5.867 5.605 5.835 93,360 +0.08(+1.33%)
May 02, 2003 5.754 5.849 5.736 5.759 77,653 +0.02(+0.31%)
May 01, 2003 5.641 5.759 5.628 5.741 88,493 +0.09(+1.60%)
Apr 30, 2003 5.650 5.659 5.614 5.650 42,919 +0.04(+0.64%)
Apr 29, 2003 5.650 5.673 5.582 5.614 56,857 -0.07(-1.27%)
Apr 28, 2003 5.546 5.831 5.528 5.686 116,590 +0.19(+3.37%)
Apr 25, 2003 5.560 5.569 5.501 5.501 33,848 -0.03(-0.57%)
Apr 24, 2003 5.560 5.650 5.492 5.533 61,281 -0.00(-0.08%)
Apr 23, 2003 5.424 5.564 5.406 5.537 104,864 +0.11(+2.08%)
Apr 22, 2003 5.289 5.424 5.270 5.424 134,510 +0.13(+2.39%)
Apr 21, 2003 5.298 5.311 5.221 5.298 129,421 +0.02(+0.43%)
Apr 17, 2003 5.207 5.289 5.198 5.275 144,023 +0.10(+2.01%)
Apr 16, 2003 5.176 5.230 5.157 5.171 117,475 +0.07(+1.42%)
Apr 15, 2003 5.072 5.130 5.072 5.099 58,848 +0.01(+0.27%)
Apr 14, 2003 5.013 5.108 5.013 5.085 46,237 +0.07(+1.44%)
Apr 11, 2003 4.981 5.026 4.972 5.013 40,707 -0.01(-0.27%)
Apr 10, 2003 5.072 5.099 4.995 5.026 62,609 -0.03(-0.63%)
Apr 09, 2003 5.094 5.198 5.053 5.058 61,281 -0.04(-0.71%)
Apr 08, 2003 5.239 5.311 4.990 5.094 155,527 -0.15(-2.93%)
Apr 07, 2003 5.189 5.252 5.153 5.248 54,202 +0.09(+1.84%)
Apr 04, 2003 5.252 5.298 5.063 5.153 65,706 -0.10(-1.89%)
Apr 03, 2003 5.316 5.356 5.230 5.252 40,707 -0.05(-0.85%)
Apr 02, 2003 5.302 5.406 5.284 5.298 82,299 +0.03(+0.60%)
Apr 01, 2003 5.189 5.266 5.085 5.266 88,051 +0.14(+2.82%)
Mar 31, 2003 5.248 5.325 5.117 5.121 123,227 -0.16(-3.00%)
Mar 28, 2003 5.338 5.352 5.279 5.279 23,229 -0.07(-1.27%)
Mar 27, 2003 5.289 5.352 5.176 5.347 70,573 +0.16(+3.05%)
Mar 26, 2003 5.356 5.356 5.189 5.189 71,458 -0.08(-1.54%)
Mar 25, 2003 5.243 5.356 5.198 5.270 50,220 +0.06(+1.13%)
Mar 24, 2003 5.266 5.320 5.121 5.212 55,972 -0.10(-1.87%)
Mar 21, 2003 5.103 5.334 5.103 5.311 82,299 +0.19(+3.80%)
Mar 20, 2003 5.072 5.130 5.072 5.117 58,405 +0.01(+0.18%)
Mar 19, 2003 5.013 5.121 5.013 5.108 49,335 +0.09(+1.89%)
Mar 18, 2003 5.121 5.270 5.004 5.013 149,554 -0.09(-1.86%)
Mar 17, 2003 5.017 5.130 5.017 5.108 125,660 +0.08(+1.53%)
Mar 14, 2003 5.035 5.053 4.995 5.031 77,431 -0.00(-0.09%)
Mar 13, 2003 4.977 5.035 4.927 5.035 94,466 +0.06(+1.27%)
Mar 12, 2003 5.085 5.130 4.972 4.972 60,839 -0.07(-1.35%)
Mar 11, 2003 4.990 5.108 4.959 5.040 56,857 +0.03(+0.63%)
Mar 10, 2003 5.090 5.126 5.008 5.008 54,423 -0.08(-1.60%)
Mar 07, 2003 5.076 5.103 5.053 5.090 57,963 -0.00(-0.09%)
Mar 06, 2003 5.072 5.108 4.981 5.094 69,688 +0.01(+0.18%)
Mar 05, 2003 5.026 5.112 5.022 5.085 62,387 +0.06(+1.17%)
Mar 04, 2003 5.153 5.153 5.017 5.026 76,768 -0.13(-2.46%)
Mar 03, 2003 5.121 5.153 5.081 5.153 120,572 +0.04(+0.71%)
Feb 28, 2003 5.243 5.270 5.117 5.117 73,449 -0.14(-2.58%)
Feb 27, 2003 5.311 5.402 5.221 5.252 70,352 -0.06(-1.11%)
Feb 26, 2003 5.343 5.365 5.284 5.311 70,131 -0.08(-1.43%)
Feb 25, 2003 5.289 5.388 5.261 5.388 74,777 +0.09(+1.79%)
Feb 24, 2003 5.415 5.415 5.266 5.293 77,431 -0.15(-2.74%)
Feb 21, 2003 5.347 5.442 5.325 5.442 123,448 +0.07(+1.35%)
Feb 20, 2003 5.334 5.370 5.325 5.370 39,822 +0.02(+0.42%)
Feb 19, 2003 5.289 5.383 5.289 5.347 62,830 -0.07(-1.25%)
Feb 18, 2003 5.379 5.415 5.293 5.415 56,414 +0.05(+0.84%)
Feb 14, 2003 5.234 5.370 5.234 5.370 128,315 +0.15(+2.95%)
Feb 13, 2003 5.343 5.347 5.130 5.216 73,449 -0.08(-1.54%)
Feb 12, 2003 5.153 5.334 5.153 5.298 73,007 +0.02(+0.34%)
Feb 11, 2003 5.356 5.420 5.266 5.279 121,457 -0.12(-2.26%)
Feb 10, 2003 5.411 5.442 5.329 5.402 170,792 +0.01(+0.25%)
Feb 07, 2003 5.266 5.469 5.252 5.388 185,394 +0.12(+2.32%)
Feb 06, 2003 5.266 5.307 5.230 5.266 113,050 -0.01(-0.26%)
Feb 05, 2003 5.180 5.298 5.162 5.279 62,387 +0.10(+1.92%)
Feb 04, 2003 5.130 5.185 5.017 5.180 68,582 +0.07(+1.33%)
Feb 03, 2003 5.040 5.270 5.040 5.112 80,307 +0.09(+1.89%)
Jan 31, 2003 4.986 5.085 4.972 5.017 80,086 +0.05(+0.91%)
Jan 30, 2003 5.189 5.194 4.950 4.972 127,209 -0.24(-4.68%)
Jan 29, 2003 5.157 5.216 5.117 5.216 65,927 +0.02(+0.44%)
Jan 28, 2003 5.085 5.221 5.085 5.194 124,333 +0.14(+2.86%)
Jan 27, 2003 5.144 5.144 5.008 5.049 49,556 -0.09(-1.85%)
Jan 24, 2003 4.931 5.162 4.927 5.144 132,740 +0.21(+4.21%)
Jan 23, 2003 4.995 4.995 4.837 4.936 225,658 -0.12(-2.41%)
Jan 22, 2003 5.176 5.176 5.017 5.058 160,173 -0.19(-3.62%)
Jan 21, 2003 5.379 5.379 5.198 5.248 74,334 -0.13(-2.44%)
Jan 17, 2003 5.352 5.451 5.316 5.379 38,273 +0.00(+0.08%)
Jan 16, 2003 5.424 5.632 5.374 5.374 166,810 -0.05(-0.92%)
Jan 15, 2003 5.492 5.537 5.365 5.424 110,616 -0.16(-2.83%)
Jan 14, 2003 5.537 5.628 5.469 5.582 54,866 -0.13(-2.22%)
Jan 13, 2003 5.763 5.781 5.555 5.709 113,714 -0.12(-2.09%)
Jan 10, 2003 5.971 5.971 5.831 5.831 109,068 -0.13(-2.20%)
Jan 09, 2003 5.840 5.980 5.840 5.962 103,095 +0.14(+2.33%)
Jan 08, 2003 5.822 5.858 5.808 5.826 34,070 +0.00(+0.08%)
Jan 07, 2003 5.854 5.854 5.759 5.822 62,387 -0.02(-0.39%)
Jan 06, 2003 5.668 5.876 5.655 5.844 103,979 +0.18(+3.11%)
Jan 03, 2003 5.424 5.668 5.424 5.668 168,801 +0.24(+4.50%)
Jan 02, 2003 5.298 5.533 5.252 5.424 70,794 +0.17(+3.27%)
Dec 31, 2002 5.221 5.406 5.207 5.252 74,113 +0.05(+0.96%)
Dec 30, 2002 5.198 5.239 5.176 5.203 132,961 +0.00(+0.09%)
Dec 27, 2002 5.248 5.261 5.198 5.198 29,202 -0.06(-1.20%)
Dec 26, 2002 5.316 5.402 5.243 5.261 67,255 -0.10(-1.85%)
Dec 24, 2002 5.289 5.365 5.289 5.361 15,928 +0.08(+1.45%)
Dec 23, 2002 5.243 5.289 5.108 5.284 81,856 -0.00(-0.09%)
Dec 20, 2002 5.311 5.379 5.189 5.289 108,183 +0.00(+0.00%)
Dec 19, 2002 5.298 5.334 5.266 5.289 74,998 +0.01(+0.17%)
Dec 18, 2002 5.406 5.411 5.261 5.279 48,671 -0.14(-2.50%)
Dec 17, 2002 5.383 5.429 5.334 5.415 19,468 +0.04(+0.76%)
Dec 16, 2002 5.356 5.374 5.266 5.374 57,742 -0.00(-0.08%)
Dec 13, 2002 5.365 5.469 5.365 5.379 34,954 +0.04(+0.76%)
Dec 12, 2002 5.316 5.361 5.316 5.338 28,981 +0.03(+0.60%)
Dec 11, 2002 5.388 5.402 5.243 5.307 71,679 -0.07(-1.34%)
Dec 10, 2002 5.198 5.388 5.148 5.379 78,095 +0.26(+5.03%)
Dec 09, 2002 5.266 5.266 5.108 5.121 154,200 -0.14(-2.75%)
Dec 06, 2002 5.402 5.402 5.239 5.266 136,943 -0.14(-2.51%)
Dec 05, 2002 5.402 5.429 5.402 5.402 41,813 +0.00(+0.08%)
Dec 04, 2002 5.392 5.447 5.392 5.397 42,034 +0.02(+0.34%)
Dec 03, 2002 5.424 5.528 5.379 5.379 152,430 -0.15(-2.78%)
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.