Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simpson Manufacturing Company
(NY:
SSD
)
165.92
-1.77 (-1.06%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 28, 2003
10.05
10.12
9.945
10.04
34,553
+0.01(+0.10%)
Nov 26, 2003
10.23
10.29
9.941
10.03
84,054
-0.27(-2.60%)
Nov 25, 2003
9.861
10.25
9.861
10.30
142,133
+0.39(+3.91%)
Nov 24, 2003
9.757
9.908
9.722
9.908
124,489
+0.15(+1.55%)
Nov 21, 2003
9.661
9.757
9.567
9.757
117,872
+0.10(+0.99%)
Nov 20, 2003
9.475
9.663
9.445
9.661
80,133
+0.15(+1.61%)
Nov 19, 2003
9.441
9.610
9.412
9.508
47,786
+0.09(+0.93%)
Nov 18, 2003
9.559
9.634
9.400
9.420
59,548
-0.15(-1.56%)
Nov 17, 2003
9.620
9.620
9.502
9.569
113,461
-0.17(-1.78%)
Nov 14, 2003
9.753
9.839
9.712
9.743
117,627
-0.03(-0.31%)
Nov 13, 2003
9.508
9.855
9.508
9.773
100,963
+0.22(+2.35%)
Nov 12, 2003
9.422
9.549
9.420
9.549
97,042
+0.13(+1.36%)
Nov 11, 2003
9.530
9.530
9.375
9.420
39,699
-0.11(-1.20%)
Nov 10, 2003
9.728
9.728
9.496
9.535
83,809
-0.23(-2.34%)
Nov 07, 2003
9.773
9.865
9.734
9.763
88,465
+0.06(+0.63%)
Nov 06, 2003
9.626
9.698
9.586
9.702
89,690
+0.07(+0.74%)
Nov 05, 2003
9.384
9.620
9.314
9.630
65,675
+0.07(+0.77%)
Nov 04, 2003
9.384
9.736
9.377
9.557
176,808
+0.23(+2.49%)
Nov 03, 2003
9.110
9.386
9.090
9.324
107,121
+0.22(+2.42%)
Oct 31, 2003
9.141
9.175
9.014
9.104
91,651
-0.17(-1.87%)
Oct 30, 2003
8.937
9.277
8.937
9.277
188,939
+0.32(+3.58%)
Oct 29, 2003
8.947
8.977
8.918
8.957
112,481
-0.02(-0.23%)
Oct 28, 2003
8.971
8.977
8.837
8.977
144,093
-0.01(-0.07%)
Oct 27, 2003
8.784
8.994
8.782
8.984
100,228
+0.17(+1.92%)
Oct 24, 2003
8.988
8.998
8.784
8.814
113,951
-0.15(-1.71%)
Oct 23, 2003
8.739
8.977
8.692
8.967
220,551
+0.28(+3.22%)
Oct 22, 2003
8.937
8.937
8.529
8.688
186,978
-0.27(-3.01%)
Oct 21, 2003
8.763
8.957
8.735
8.957
89,445
+0.18(+2.09%)
Oct 20, 2003
8.757
8.835
8.706
8.773
75,967
-0.02(-0.28%)
Oct 17, 2003
8.967
8.986
8.761
8.798
44,110
-0.18(-1.98%)
Oct 16, 2003
8.947
8.988
8.941
8.975
74,252
-0.00(-0.02%)
Oct 15, 2003
9.000
9.000
8.916
8.977
56,608
-0.01(-0.09%)
Oct 14, 2003
8.977
9.039
8.937
8.986
171,785
+0.07(+0.80%)
Oct 13, 2003
8.804
8.951
8.804
8.914
84,054
+0.16(+1.84%)
Oct 10, 2003
8.998
8.998
8.669
8.753
93,856
-0.21(-2.39%)
Oct 09, 2003
8.788
8.788
8.788
8.967
119,833
+0.21(+2.40%)
Oct 08, 2003
8.649
8.824
8.649
8.757
95,817
+0.09(+0.99%)
Oct 07, 2003
8.814
8.818
8.569
8.671
121,548
-0.14(-1.62%)
Oct 06, 2003
8.829
8.841
8.688
8.814
70,821
+0.00(+0.02%)
Oct 03, 2003
8.737
8.822
8.651
8.812
160,512
+0.10(+1.15%)
Oct 02, 2003
8.647
8.804
8.620
8.712
164,433
+0.01(+0.16%)
Oct 01, 2003
8.343
8.698
8.376
8.698
148,994
+0.36(+4.26%)
Sep 30, 2003
8.308
8.506
8.286
8.343
224,717
-0.05(-0.58%)
Sep 29, 2003
8.292
8.359
8.063
8.392
127,674
+0.17(+2.01%)
Sep 26, 2003
8.378
8.382
8.227
8.227
128,410
-0.14(-1.66%)
Sep 25, 2003
8.612
8.645
8.365
8.365
197,761
-0.25(-2.94%)
Sep 24, 2003
8.743
8.771
8.529
8.618
152,670
-0.16(-1.77%)
Sep 23, 2003
8.771
8.818
8.747
8.773
85,770
+0.00(+0.02%)
Sep 22, 2003
8.855
8.886
8.690
8.771
63,469
-0.08(-0.94%)
Sep 19, 2003
8.773
8.773
8.773
8.855
130,860
+0.03(+0.35%)
Sep 18, 2003
8.951
8.977
8.692
8.824
213,935
-0.20(-2.26%)
Sep 17, 2003
9.084
9.084
8.977
9.028
93,366
-0.11(-1.16%)
Sep 16, 2003
8.875
9.135
8.804
9.135
119,342
+0.35(+3.97%)
Sep 15, 2003
8.824
8.824
8.741
8.786
82,339
-0.04(-0.44%)
Sep 12, 2003
8.798
8.906
8.641
8.824
209,278
+0.05(+0.60%)
Sep 11, 2003
8.806
8.831
8.669
8.771
248,978
-0.08(-0.85%)
Sep 10, 2003
9.182
9.182
8.847
8.847
134,046
-0.39(-4.18%)
Sep 09, 2003
9.324
9.375
9.108
9.233
237,215
-0.16(-1.69%)
Sep 08, 2003
9.039
9.488
9.020
9.392
144,828
+0.39(+4.28%)
Sep 05, 2003
9.335
9.335
9.002
9.006
154,141
-0.31(-3.31%)
Sep 04, 2003
9.345
9.392
9.314
9.314
138,457
-0.04(-0.44%)
Sep 03, 2003
9.416
9.437
9.263
9.355
329,356
-0.04(-0.43%)
Sep 02, 2003
9.794
9.794
9.396
9.396
283,776
-0.32(-3.26%)
Aug 29, 2003
9.457
9.783
9.441
9.712
100,228
+0.22(+2.34%)
Aug 28, 2003
9.488
9.526
9.388
9.490
148,259
+0.02(+0.24%)
Aug 27, 2003
9.528
9.528
9.428
9.467
103,169
-0.09(-0.96%)
Aug 26, 2003
9.620
9.630
9.284
9.559
124,244
-0.14(-1.47%)
Aug 25, 2003
9.755
9.775
9.588
9.702
73,027
-0.01(-0.13%)
Aug 22, 2003
9.788
9.788
9.490
9.714
127,674
-0.02(-0.23%)
Aug 21, 2003
9.651
9.796
9.651
9.736
117,627
+0.03(+0.36%)
Aug 20, 2003
9.973
9.973
9.661
9.702
294,803
-0.27(-2.72%)
Aug 19, 2003
9.526
9.973
9.526
9.973
214,915
+0.47(+4.89%)
Aug 18, 2003
9.361
9.543
9.339
9.508
88,955
+0.17(+1.84%)
Aug 15, 2003
9.345
9.386
9.314
9.337
50,971
-0.04(-0.41%)
Aug 14, 2003
9.171
9.375
9.149
9.375
93,611
+0.22(+2.36%)
Aug 13, 2003
9.069
9.159
9.000
9.159
148,994
+0.09(+0.99%)
Aug 12, 2003
9.008
9.069
8.941
9.069
87,240
+0.00(+0.00%)
Aug 11, 2003
8.977
9.069
8.963
9.069
104,639
+0.11(+1.25%)
Aug 08, 2003
8.845
9.037
8.845
8.957
86,015
+0.14(+1.60%)
Aug 07, 2003
8.835
8.835
8.655
8.816
119,587
-0.03(-0.37%)
Aug 06, 2003
8.984
9.067
8.818
8.849
91,651
-0.10(-1.09%)
Aug 05, 2003
9.049
9.063
8.894
8.947
143,603
-0.08(-0.90%)
Aug 04, 2003
9.131
9.131
8.988
9.028
143,113
-0.09(-0.96%)
Aug 01, 2003
9.100
9.182
9.037
9.116
118,607
+0.00(+0.04%)
Jul 31, 2003
9.077
9.120
8.922
9.112
129,390
+0.03(+0.36%)
Jul 30, 2003
8.775
9.110
8.775
9.080
164,923
+0.31(+3.49%)
Jul 29, 2003
8.773
8.812
8.702
8.773
123,753
+0.00(+0.00%)
Jul 28, 2003
8.661
8.849
8.661
8.773
170,559
+0.11(+1.32%)
Jul 25, 2003
8.372
8.690
8.372
8.659
111,991
+0.29(+3.44%)
Jul 24, 2003
8.608
8.727
8.369
8.372
121,793
-0.24(-2.75%)
Jul 23, 2003
8.263
8.608
8.198
8.608
123,018
+0.36(+4.30%)
Jul 22, 2003
8.396
8.437
8.080
8.253
334,258
-0.10(-1.17%)
Jul 21, 2003
7.998
8.363
7.978
8.351
179,136
+0.40(+5.08%)
Jul 18, 2003
7.827
7.970
7.753
7.947
80,868
+0.16(+2.07%)
Jul 17, 2003
7.837
7.837
7.702
7.786
90,916
-0.06(-0.75%)
Jul 16, 2003
7.672
7.892
7.672
7.845
92,386
+0.17(+2.26%)
Jul 15, 2003
7.831
7.917
7.655
7.672
67,880
-0.16(-2.03%)
Jul 14, 2003
7.790
8.039
7.790
7.831
106,599
+0.07(+0.92%)
Jul 11, 2003
7.672
7.817
7.661
7.759
29,896
+0.08(+1.01%)
Jul 10, 2003
7.835
7.845
7.625
7.682
54,647
-0.18(-2.33%)
Jul 09, 2003
7.935
7.957
7.763
7.866
160,022
-0.07(-0.87%)
Jul 08, 2003
7.743
7.947
7.733
7.935
87,975
+0.19(+2.40%)
Jul 07, 2003
7.661
7.753
7.649
7.749
99,003
+0.09(+1.17%)
Jul 03, 2003
7.692
7.710
7.651
7.659
33,327
-0.05(-0.69%)
Jul 02, 2003
7.494
7.712
7.494
7.712
202,907
+0.22(+2.94%)
Jul 01, 2003
7.468
7.508
7.376
7.492
239,666
+0.02(+0.33%)
Jun 30, 2003
7.549
7.549
7.437
7.468
225,452
-0.08(-1.08%)
Jun 27, 2003
7.519
7.559
7.510
7.549
149,729
+0.02(+0.27%)
Jun 26, 2003
7.508
7.549
7.508
7.529
65,920
+0.02(+0.27%)
Jun 25, 2003
7.529
7.549
7.498
7.508
55,137
+0.00(+0.00%)
Jun 24, 2003
7.510
7.543
7.490
7.508
50,726
+0.00(+0.00%)
Jun 23, 2003
7.657
7.661
7.508
7.508
100,228
-0.15(-2.00%)
Jun 20, 2003
7.623
7.753
7.623
7.661
82,584
+0.04(+0.51%)
Jun 19, 2003
7.721
7.770
7.590
7.623
286,226
-0.08(-1.01%)
Jun 18, 2003
7.580
7.700
7.559
7.700
117,382
+0.15(+1.94%)
Jun 17, 2003
7.774
7.774
7.519
7.553
204,622
-0.23(-2.96%)
Jun 16, 2003
7.706
7.819
7.704
7.784
153,160
+0.08(+1.06%)
Jun 13, 2003
7.794
7.794
7.702
7.702
72,046
-0.08(-1.05%)
Jun 12, 2003
7.741
7.810
7.733
7.784
164,923
+0.04(+0.53%)
Jun 11, 2003
7.570
7.753
7.549
7.743
69,596
+0.12(+1.61%)
Jun 10, 2003
7.504
7.621
7.504
7.621
61,509
+0.12(+1.55%)
Jun 09, 2003
7.559
7.570
7.490
7.504
69,106
-0.05(-0.65%)
Jun 06, 2003
7.661
7.661
7.539
7.553
138,947
-0.10(-1.31%)
Jun 05, 2003
7.621
7.723
7.613
7.653
119,587
+0.04(+0.59%)
Jun 04, 2003
7.325
7.627
7.325
7.608
281,325
+0.28(+3.87%)
Jun 03, 2003
7.357
7.357
7.274
7.325
255,349
-0.08(-1.13%)
Jun 02, 2003
7.270
7.435
7.270
7.408
190,409
+0.14(+1.99%)
May 30, 2003
7.223
7.264
7.182
7.264
106,844
+0.06(+0.85%)
May 29, 2003
7.080
7.213
7.080
7.202
138,457
+0.09(+1.29%)
May 28, 2003
7.092
7.141
7.070
7.111
55,628
+0.02(+0.26%)
May 27, 2003
6.937
7.162
6.933
7.092
63,224
+0.16(+2.24%)
May 23, 2003
6.947
6.978
6.931
6.937
77,928
+0.00(+0.00%)
May 22, 2003
6.956
6.978
6.931
6.937
48,031
+0.00(+0.00%)
May 21, 2003
6.941
7.009
6.937
6.937
76,702
-0.00(-0.06%)
May 20, 2003
6.978
6.984
6.907
6.941
85,770
-0.02(-0.23%)
May 19, 2003
7.029
7.151
6.958
6.958
78,663
-0.08(-1.16%)
May 16, 2003
7.131
7.172
7.039
7.039
248,978
-0.12(-1.71%)
May 15, 2003
7.100
7.239
7.070
7.162
176,686
+0.06(+0.86%)
May 14, 2003
7.233
7.284
7.080
7.100
157,326
-0.10(-1.42%)
May 13, 2003
7.366
7.372
7.202
7.202
76,702
-0.19(-2.62%)
May 12, 2003
7.294
7.447
7.284
7.396
85,524
+0.12(+1.63%)
May 09, 2003
7.141
7.294
7.100
7.278
58,323
+0.12(+1.74%)
May 08, 2003
7.141
7.192
7.111
7.153
72,782
+0.01(+0.11%)
May 07, 2003
7.121
7.219
7.119
7.145
97,532
+0.02(+0.34%)
May 06, 2003
7.141
7.188
7.039
7.121
164,188
-0.02(-0.29%)
May 05, 2003
7.202
7.223
7.131
7.141
129,145
-0.06(-0.85%)
May 02, 2003
7.121
7.223
7.111
7.202
65,185
+0.07(+1.00%)
May 01, 2003
7.155
7.219
7.055
7.131
87,975
-0.03(-0.48%)
Apr 30, 2003
7.100
7.231
7.055
7.166
102,433
+0.04(+0.52%)
Apr 29, 2003
7.162
7.192
6.964
7.129
195,065
-0.03(-0.46%)
Apr 28, 2003
7.164
7.264
7.141
7.162
166,638
-0.00(-0.03%)
Apr 25, 2003
7.172
7.200
7.141
7.164
209,769
-0.02(-0.23%)
Apr 24, 2003
7.141
7.188
7.131
7.180
89,200
+0.01(+0.11%)
Apr 23, 2003
7.264
7.266
7.147
7.172
214,915
-0.14(-1.95%)
Apr 22, 2003
7.121
7.331
7.100
7.315
88,220
+0.17(+2.37%)
Apr 21, 2003
7.111
7.145
6.958
7.145
122,528
-0.02(-0.23%)
Apr 17, 2003
7.223
7.294
7.162
7.162
171,295
-0.04(-0.57%)
Apr 16, 2003
7.315
7.345
7.182
7.202
199,476
-0.11(-1.53%)
Apr 15, 2003
7.282
7.315
7.223
7.315
95,082
+0.03(+0.45%)
Apr 14, 2003
7.151
7.304
7.151
7.282
234,764
+0.16(+2.26%)
Apr 11, 2003
6.968
7.243
6.939
7.121
195,555
+0.16(+2.35%)
Apr 10, 2003
6.937
6.996
6.917
6.958
78,908
-0.01(-0.15%)
Apr 09, 2003
6.886
7.009
6.856
6.968
113,706
+0.07(+1.04%)
Apr 08, 2003
6.845
6.917
6.815
6.896
89,445
+0.02(+0.36%)
Apr 07, 2003
6.856
7.092
6.835
6.872
131,350
+0.12(+1.84%)
Apr 04, 2003
6.774
6.886
6.519
6.747
257,065
-0.01(-0.15%)
Apr 03, 2003
6.968
6.978
6.754
6.758
173,500
-0.19(-2.73%)
Apr 02, 2003
6.925
7.141
6.925
6.947
232,069
+0.07(+1.07%)
Apr 01, 2003
6.794
6.876
6.633
6.874
212,709
-0.02(-0.33%)
Mar 31, 2003
6.498
6.896
6.468
6.896
223,247
+0.35(+5.30%)
Mar 28, 2003
6.568
6.576
6.498
6.549
77,193
-0.02(-0.28%)
Mar 27, 2003
6.641
6.641
6.539
6.568
72,782
-0.09(-1.32%)
Mar 26, 2003
6.807
6.807
6.656
6.656
86,015
-0.15(-2.22%)
Mar 25, 2003
6.682
6.845
6.662
6.807
92,876
+0.13(+2.02%)
Mar 24, 2003
6.703
6.713
6.586
6.672
53,912
-0.07(-1.06%)
Mar 21, 2003
6.713
6.760
6.611
6.743
112,481
+0.06(+0.92%)
Mar 20, 2003
6.662
6.723
6.594
6.682
78,418
+0.00(+0.00%)
Mar 19, 2003
6.837
6.837
6.570
6.682
184,773
-0.16(-2.27%)
Mar 18, 2003
6.764
6.876
6.743
6.837
85,524
+0.07(+1.09%)
Mar 17, 2003
6.590
6.764
6.580
6.764
119,342
+0.15(+2.22%)
Mar 14, 2003
6.560
6.629
6.503
6.617
112,971
+0.04(+0.68%)
Mar 13, 2003
6.366
6.590
6.329
6.572
77,928
+0.23(+3.64%)
Mar 12, 2003
6.284
6.366
6.223
6.341
104,639
+0.05(+0.75%)
Mar 11, 2003
6.303
6.343
6.264
6.294
103,414
+0.00(+0.00%)
Mar 10, 2003
6.325
6.529
6.223
6.294
656,753
-0.08(-1.28%)
Mar 07, 2003
6.447
6.450
6.309
6.376
149,975
-0.09(-1.36%)
Mar 06, 2003
6.590
6.672
6.458
6.464
117,137
-0.14(-2.07%)
Mar 05, 2003
6.723
6.723
6.560
6.601
150,220
-0.14(-2.03%)
Mar 04, 2003
6.758
6.823
6.713
6.737
89,445
-0.02(-0.24%)
Mar 03, 2003
6.937
6.966
6.733
6.754
144,338
-0.14(-2.07%)
Feb 28, 2003
6.907
7.019
6.896
6.896
109,295
-0.01(-0.15%)
Feb 27, 2003
6.856
6.907
6.819
6.907
126,204
+0.08(+1.20%)
Feb 26, 2003
6.866
6.915
6.733
6.825
118,117
-0.09(-1.33%)
Feb 25, 2003
6.611
6.917
6.611
6.917
146,789
+0.31(+4.63%)
Feb 24, 2003
6.745
6.745
6.590
6.611
73,272
-0.13(-2.00%)
Feb 21, 2003
6.672
6.745
6.631
6.745
65,430
+0.06(+0.85%)
Feb 20, 2003
6.672
6.698
6.637
6.688
79,888
+0.02(+0.24%)
Feb 19, 2003
6.856
6.866
6.631
6.672
113,706
-0.18(-2.68%)
Feb 18, 2003
6.927
6.978
6.815
6.856
114,931
-0.07(-1.03%)
Feb 14, 2003
6.835
6.927
6.815
6.927
133,311
+0.10(+1.49%)
Feb 13, 2003
6.794
6.831
6.733
6.825
88,710
+0.04(+0.60%)
Feb 12, 2003
6.733
6.833
6.733
6.784
85,279
+0.01(+0.21%)
Feb 11, 2003
6.931
6.931
6.754
6.770
121,793
-0.15(-2.18%)
Feb 10, 2003
6.958
6.978
6.868
6.921
336,218
-0.06(-0.82%)
Feb 07, 2003
7.070
7.070
6.978
6.978
83,809
-0.14(-1.92%)
Feb 06, 2003
7.119
7.158
7.031
7.115
93,366
-0.00(-0.06%)
Feb 05, 2003
7.121
7.162
7.039
7.119
163,208
-0.01(-0.17%)
Feb 04, 2003
7.162
7.162
6.998
7.131
142,133
-0.06(-0.85%)
Feb 03, 2003
7.019
7.202
6.998
7.192
222,757
+0.14(+2.03%)
Jan 31, 2003
6.851
7.070
6.835
7.049
120,323
+0.20(+2.92%)
Jan 30, 2003
6.927
7.004
6.805
6.849
152,425
-0.08(-1.12%)
Jan 29, 2003
6.713
6.927
6.682
6.927
124,979
+0.21(+3.19%)
Jan 28, 2003
6.811
6.811
6.692
6.713
105,129
-0.10(-1.44%)
Jan 27, 2003
6.754
6.919
6.713
6.811
165,658
+0.03(+0.48%)
Jan 24, 2003
6.580
6.886
6.580
6.778
186,488
+0.20(+3.01%)
Jan 23, 2003
6.545
6.601
6.545
6.580
96,552
+0.03(+0.47%)
Jan 22, 2003
6.549
6.586
6.519
6.549
73,517
-0.01(-0.16%)
Jan 21, 2003
6.572
6.584
6.560
6.560
123,508
-0.02(-0.34%)
Jan 17, 2003
6.735
6.754
6.570
6.582
224,472
-0.16(-2.39%)
Jan 16, 2003
6.703
6.823
6.672
6.743
65,430
+0.09(+1.38%)
Jan 15, 2003
6.631
6.688
6.549
6.652
83,319
+0.04(+0.62%)
Jan 14, 2003
6.539
6.615
6.521
6.611
685,425
+0.08(+1.25%)
Jan 13, 2003
6.570
6.570
6.505
6.529
84,299
+0.01(+0.09%)
Jan 10, 2003
6.450
6.570
6.450
6.523
210,749
+0.08(+1.17%)
Jan 09, 2003
6.427
6.488
6.382
6.447
166,393
+0.04(+0.64%)
Jan 08, 2003
6.472
6.488
6.407
6.407
165,168
-0.07(-1.01%)
Jan 07, 2003
6.629
6.629
6.456
6.472
367,830
-0.16(-2.40%)
Jan 06, 2003
6.601
6.698
6.598
6.631
107,825
+0.00(+0.03%)
Jan 03, 2003
6.680
6.715
6.570
6.629
91,896
-0.10(-1.52%)
Jan 02, 2003
6.733
6.743
6.645
6.731
63,469
+0.02(+0.27%)
Dec 31, 2002
6.937
6.937
6.713
6.713
95,572
-0.13(-1.94%)
Dec 30, 2002
6.662
6.845
6.590
6.845
86,750
+0.19(+2.91%)
Dec 27, 2002
6.898
6.898
6.652
6.652
44,600
-0.25(-3.58%)
Dec 26, 2002
6.896
6.900
6.784
6.898
33,082
+0.03(+0.45%)
Dec 24, 2002
6.794
6.868
6.784
6.868
32,592
+0.07(+1.08%)
Dec 23, 2002
6.641
6.794
6.641
6.794
76,457
+0.03(+0.45%)
Dec 20, 2002
6.733
6.807
6.692
6.764
108,070
+0.07(+1.07%)
Dec 19, 2002
6.723
6.825
6.692
6.692
74,497
+0.00(+0.00%)
Dec 18, 2002
6.849
6.849
6.672
6.692
32,102
-0.14(-2.09%)
Dec 17, 2002
6.784
6.835
6.754
6.835
43,375
+0.03(+0.48%)
Dec 16, 2002
6.751
6.802
6.711
6.802
71,066
+0.07(+1.03%)
Dec 13, 2002
6.896
6.902
6.733
6.733
52,687
-0.17(-2.51%)
Dec 12, 2002
6.864
6.917
6.825
6.907
83,074
+0.06(+0.89%)
Dec 11, 2002
7.039
7.039
6.839
6.845
105,374
-0.23(-3.26%)
Dec 10, 2002
6.907
7.076
6.896
7.076
125,714
+0.19(+2.76%)
Dec 09, 2002
6.907
6.974
6.876
6.886
71,311
-0.04(-0.59%)
Dec 06, 2002
6.845
6.927
6.802
6.927
53,667
+0.06(+0.80%)
Dec 05, 2002
6.907
6.925
6.723
6.872
55,873
-0.01(-0.21%)
Dec 04, 2002
6.958
6.976
6.784
6.886
55,873
-0.09(-1.32%)
Dec 03, 2002
7.039
7.100
6.968
6.978
50,481
-0.11(-1.58%)
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
.