Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.240 9.600 9.240 9.410 10,194 -0.04(-0.41%)
Nov 26, 2003 9.500 9.500 9.160 9.449 6,520 -0.00(-0.01%)
Nov 25, 2003 9.250 9.500 9.250 9.450 16,197 +0.12(+1.29%)
Nov 24, 2003 8.990 9.500 8.990 9.330 24,755 +0.22(+2.41%)
Nov 21, 2003 9.200 9.640 9.110 9.110 19,616 -0.09(-0.98%)
Nov 20, 2003 9.251 9.480 9.000 9.200 16,644 -0.22(-2.34%)
Nov 19, 2003 8.800 9.420 8.750 9.420 16,781 +0.41(+4.55%)
Nov 18, 2003 8.810 9.500 8.810 9.010 26,224 -0.21(-2.28%)
Nov 17, 2003 9.030 9.459 8.330 9.220 50,127 -0.13(-1.39%)
Nov 14, 2003 9.830 9.900 9.180 9.350 30,850 -0.32(-3.31%)
Nov 13, 2003 9.520 9.840 9.441 9.670 12,792 -0.14(-1.43%)
Nov 12, 2003 9.130 9.810 9.130 9.810 31,303 +0.42(+4.48%)
Nov 11, 2003 9.150 9.500 9.010 9.389 42,633 +0.19(+2.05%)
Nov 10, 2003 9.700 9.990 9.100 9.200 68,211 -0.71(-7.16%)
Nov 07, 2003 10.05 10.08 9.770 9.910 35,295 -0.13(-1.29%)
Nov 06, 2003 10.17 10.19 9.960 10.04 8,061 -0.06(-0.59%)
Nov 05, 2003 9.890 10.16 9.840 10.10 41,631 +0.15(+1.51%)
Nov 04, 2003 10.51 10.77 9.950 9.950 62,657 -0.74(-6.92%)
Nov 03, 2003 10.45 10.93 10.41 10.69 17,451 +0.13(+1.23%)
Oct 31, 2003 10.30 10.87 10.30 10.56 17,813 -0.14(-1.31%)
Oct 30, 2003 10.39 10.95 10.62 10.70 15,200 +0.31(+2.98%)
Oct 29, 2003 10.55 10.75 10.12 10.39 34,602 -0.16(-1.52%)
Oct 28, 2003 10.43 10.75 10.26 10.55 28,699 +0.05(+0.48%)
Oct 27, 2003 10.75 11.11 10.50 10.50 31,900 -0.25(-2.33%)
Oct 24, 2003 10.65 10.91 10.54 10.75 34,400 +0.21(+1.99%)
Oct 23, 2003 10.80 11.08 10.50 10.54 35,300 -0.31(-2.86%)
Oct 22, 2003 11.15 11.39 10.50 10.85 78,200 -0.47(-4.15%)
Oct 21, 2003 11.63 11.75 11.15 11.32 37,631 -0.23(-2.00%)
Oct 20, 2003 11.36 11.95 11.36 11.55 13,226 +0.20(+1.77%)
Oct 17, 2003 11.68 11.90 11.35 11.35 16,120 -0.55(-4.62%)
Oct 16, 2003 11.55 11.90 11.56 11.90 8,473 +0.35(+3.03%)
Oct 15, 2003 11.99 12.05 11.51 11.55 7,800 -0.50(-4.14%)
Oct 14, 2003 11.61 12.05 11.53 12.05 18,068 +0.21(+1.77%)
Oct 13, 2003 11.35 12.03 11.35 11.84 20,566 +0.40(+3.50%)
Oct 10, 2003 11.67 11.83 11.37 11.44 29,477 -0.25(-2.14%)
Oct 09, 2003 11.56 12.25 11.56 11.69 32,517 +0.01(+0.09%)
Oct 08, 2003 12.54 12.54 11.53 11.68 30,966 -0.51(-4.19%)
Oct 07, 2003 12.08 12.20 11.61 12.19 35,023 -0.09(-0.73%)
Oct 06, 2003 12.64 12.66 12.04 12.28 7,503 -0.14(-1.13%)
Oct 03, 2003 12.20 12.60 12.20 12.42 21,297 +0.29(+2.39%)
Oct 02, 2003 12.39 12.39 11.62 12.13 13,981 -0.24(-1.94%)
Oct 01, 2003 11.71 12.37 11.40 12.37 37,822 +0.90(+7.86%)
Sep 30, 2003 11.95 11.95 11.19 11.47 34,918 -0.31(-2.64%)
Sep 29, 2003 11.45 12.05 11.36 11.78 44,523 +0.18(+1.55%)
Sep 26, 2003 12.26 12.31 11.19 11.60 66,800 -0.41(-3.41%)
Sep 25, 2003 13.16 13.16 12.00 12.01 72,844 -0.70(-5.51%)
Sep 24, 2003 12.75 13.15 12.50 12.71 37,659 -0.04(-0.31%)
Sep 23, 2003 12.50 13.45 12.40 12.75 25,245 +0.33(+2.67%)
Sep 22, 2003 12.97 13.18 12.12 12.42 39,459 -0.88(-6.62%)
Sep 19, 2003 13.40 13.41 12.95 13.30 23,700 +0.36(+2.78%)
Sep 18, 2003 13.15 13.40 12.94 12.94 43,763 -0.03(-0.23%)
Sep 17, 2003 14.05 14.05 12.93 12.97 33,703 -0.60(-4.42%)
Sep 16, 2003 15.00 15.00 13.56 13.57 69,550 -0.65(-4.57%)
Sep 15, 2003 14.65 15.40 14.20 14.22 199,400 +0.42(+3.04%)
Sep 12, 2003 11.55 14.49 11.52 13.80 194,200 +2.41(+21.16%)
Sep 11, 2003 11.42 11.70 11.26 11.39 15,100 -0.26(-2.22%)
Sep 10, 2003 11.38 11.76 11.32 11.65 38,500 -0.05(-0.43%)
Sep 09, 2003 11.79 12.00 11.49 11.70 20,600 -0.10(-0.86%)
Sep 08, 2003 11.75 12.70 11.75 11.80 25,400 -0.20(-1.66%)
Sep 05, 2003 12.44 12.50 11.59 12.00 32,200 -0.45(-3.62%)
Sep 04, 2003 11.95 12.48 11.95 12.45 30,700 +0.65(+5.51%)
Sep 03, 2003 12.80 12.82 11.70 11.80 30,600 -0.90(-7.08%)
Sep 02, 2003 11.35 12.70 11.35 12.70 30,800 +1.12(+9.66%)
Aug 29, 2003 11.99 12.09 11.26 11.58 26,000 -0.53(-4.38%)
Aug 28, 2003 11.96 12.35 11.64 12.11 29,200 +0.41(+3.50%)
Aug 27, 2003 11.80 12.32 11.40 11.70 27,300 +0.08(+0.69%)
Aug 26, 2003 11.69 12.00 11.09 11.62 42,400 -0.22(-1.86%)
Aug 25, 2003 12.50 12.50 11.82 11.84 14,500 -0.41(-3.35%)
Aug 22, 2003 12.80 13.04 12.10 12.25 30,800 -0.64(-4.97%)
Aug 21, 2003 13.00 13.09 12.79 12.89 12,100 +0.10(+0.78%)
Aug 20, 2003 12.84 13.10 12.56 12.79 19,100 +0.08(+0.63%)
Aug 19, 2003 13.00 13.21 12.54 12.71 27,700 -0.24(-1.85%)
Aug 18, 2003 11.90 13.00 11.90 12.95 22,000 +0.50(+4.02%)
Aug 15, 2003 12.31 12.50 12.30 12.45 9,500 -0.05(-0.40%)
Aug 14, 2003 12.85 12.85 12.28 12.50 21,100 -0.10(-0.79%)
Aug 13, 2003 12.88 12.94 12.41 12.60 16,000 -0.29(-2.25%)
Aug 12, 2003 12.65 12.90 12.32 12.89 16,800 -0.01(-0.08%)
Aug 11, 2003 13.40 13.40 12.70 12.90 19,700 -0.08(-0.62%)
Aug 08, 2003 13.29 13.54 12.51 12.98 10,600 -0.52(-3.85%)
Aug 07, 2003 13.00 13.50 12.56 13.50 26,300 +0.25(+1.89%)
Aug 06, 2003 13.10 13.28 12.76 13.25 44,300 +0.20(+1.53%)
Aug 05, 2003 12.89 13.29 12.70 13.05 29,100 +0.16(+1.24%)
Aug 04, 2003 12.91 12.92 11.18 12.89 117,500 +0.47(+3.78%)
Aug 01, 2003 13.39 13.50 12.27 12.42 57,400 -1.17(-8.60%)
Jul 31, 2003 13.71 13.97 13.34 13.59 22,900 -0.09(-0.67%)
Jul 30, 2003 14.18 14.18 13.00 13.68 15,700 -0.41(-2.91%)
Jul 29, 2003 14.10 14.24 13.85 14.09 19,000 -0.10(-0.70%)
Jul 28, 2003 14.07 14.25 13.84 14.19 28,900 +0.36(+2.61%)
Jul 25, 2003 13.96 14.20 13.67 13.83 21,100 -0.37(-2.61%)
Jul 24, 2003 13.96 14.30 13.62 14.20 24,500 +0.35(+2.53%)
Jul 23, 2003 13.60 13.87 13.52 13.85 24,100 +0.25(+1.84%)
Jul 22, 2003 15.61 15.79 13.50 13.60 65,300 -0.61(-4.29%)
Jul 21, 2003 13.45 14.45 13.20 14.21 62,000 +0.53(+3.87%)
Jul 18, 2003 13.01 13.84 12.85 13.68 46,300 +0.64(+4.90%)
Jul 17, 2003 13.80 13.99 12.92 13.04 84,400 -0.97(-6.92%)
Jul 16, 2003 15.12 15.36 13.52 14.01 79,700 -1.14(-7.53%)
Jul 15, 2003 15.40 15.45 14.25 15.15 111,300 -0.31(-2.01%)
Jul 14, 2003 15.77 16.00 15.32 15.46 74,000 -0.22(-1.40%)
Jul 11, 2003 15.60 15.79 15.27 15.68 29,100 +0.03(+0.19%)
Jul 10, 2003 15.49 15.97 15.24 15.65 47,900 -0.35(-2.19%)
Jul 09, 2003 15.90 16.00 15.27 16.00 47,200 +0.11(+0.69%)
Jul 08, 2003 15.15 16.18 15.11 15.89 66,800 -0.10(-0.63%)
Jul 07, 2003 15.84 16.07 15.05 15.99 77,200 +0.49(+3.16%)
Jul 03, 2003 15.11 15.50 14.30 15.50 91,900 +0.38(+2.51%)
Jul 02, 2003 16.27 17.20 15.01 15.12 247,350 -0.65(-4.12%)
Jul 01, 2003 14.00 15.77 13.27 15.77 156,100 +1.79(+12.80%)
Jun 30, 2003 13.35 14.09 13.05 13.98 103,400 +0.58(+4.34%)
Jun 27, 2003 12.55 13.47 12.55 13.40 58,300 +0.51(+3.95%)
Jun 26, 2003 12.47 12.98 11.66 12.89 75,700 +0.82(+6.79%)
Jun 25, 2003 11.95 12.62 11.80 12.07 62,900 +0.32(+2.72%)
Jun 24, 2003 11.82 12.31 11.75 11.75 48,800 +0.05(+0.43%)
Jun 23, 2003 12.19 12.73 11.65 11.70 44,400 -0.90(-7.14%)
Jun 20, 2003 12.55 12.74 12.03 12.60 26,600 -0.09(-0.71%)
Jun 19, 2003 12.73 12.95 12.40 12.69 49,000 -0.04(-0.31%)
Jun 18, 2003 11.79 12.82 11.79 12.73 59,500 +0.93(+7.87%)
Jun 17, 2003 11.22 11.80 10.55 11.80 117,100 +0.45(+3.97%)
Jun 16, 2003 11.31 11.62 11.22 11.35 34,200 -0.03(-0.27%)
Jun 13, 2003 11.88 11.88 11.01 11.38 67,600 -0.45(-3.80%)
Jun 12, 2003 12.45 12.82 11.63 11.83 63,800 -0.82(-6.48%)
Jun 11, 2003 12.70 13.00 12.62 12.65 38,300 +0.00(+0.00%)
Jun 10, 2003 12.52 13.85 12.42 12.65 197,900 +0.24(+1.93%)
Jun 09, 2003 11.27 12.80 11.28 12.41 39,546 +1.14(+10.12%)
Jun 06, 2003 11.00 11.98 10.80 11.27 60,500 +0.27(+2.46%)
Jun 05, 2003 10.71 11.03 10.71 11.00 37,300 +0.22(+2.03%)
Jun 04, 2003 10.85 11.05 10.76 10.78 18,100 -0.22(-2.00%)
Jun 03, 2003 10.56 11.08 10.56 11.00 30,800 +0.11(+1.01%)
Jun 02, 2003 11.40 11.45 10.50 10.89 58,100 -0.56(-4.88%)
May 30, 2003 11.49 11.68 11.25 11.45 68,700 -0.05(-0.43%)
May 29, 2003 10.66 11.60 10.66 11.50 78,800 +0.60(+5.50%)
May 28, 2003 10.18 11.00 10.18 10.90 61,500 +0.56(+5.42%)
May 27, 2003 10.20 10.60 10.16 10.34 51,200 +0.39(+3.92%)
May 23, 2003 9.550 10.25 9.540 9.950 51,500 +0.40(+4.19%)
May 22, 2003 8.940 9.600 8.700 9.550 55,200 +0.61(+6.82%)
May 21, 2003 8.600 8.950 8.260 8.940 33,300 +0.55(+6.56%)
May 20, 2003 8.910 8.910 8.220 8.390 36,700 -0.24(-2.78%)
May 19, 2003 8.740 9.310 8.450 8.630 62,600 +0.13(+1.53%)
May 16, 2003 8.480 8.730 7.750 8.500 94,200 -0.20(-2.30%)
May 15, 2003 9.440 9.500 8.570 8.700 61,100 -0.90(-9.38%)
May 14, 2003 10.05 10.15 9.440 9.600 65,700 -0.45(-4.48%)
May 13, 2003 10.17 10.69 9.760 10.05 38,200 -0.37(-3.55%)
May 12, 2003 10.09 10.85 9.730 10.42 79,100 +0.43(+4.34%)
May 09, 2003 9.400 10.00 8.810 9.987 59,150 +0.50(+5.24%)
May 08, 2003 9.720 9.900 9.160 9.490 53,200 -0.41(-4.14%)
May 07, 2003 8.500 10.94 8.140 9.900 182,800 +1.83(+22.68%)
May 06, 2003 7.600 8.720 7.390 8.070 100,000 +0.70(+9.50%)
May 05, 2003 7.160 7.610 7.070 7.370 39,400 +0.12(+1.66%)
May 02, 2003 6.980 7.250 6.860 7.250 34,900 +0.28(+4.02%)
May 01, 2003 7.050 7.150 6.800 6.970 22,600 -0.12(-1.69%)
Apr 30, 2003 7.240 7.420 7.090 7.090 36,400 -0.04(-0.56%)
Apr 29, 2003 6.900 7.930 6.800 7.130 84,100 +0.33(+4.85%)
Apr 28, 2003 6.520 6.900 6.400 6.800 56,200 +0.45(+7.09%)
Apr 25, 2003 6.500 6.600 6.350 6.350 57,800 -0.16(-2.46%)
Apr 24, 2003 6.390 6.600 6.270 6.510 28,000 +0.09(+1.40%)
Apr 23, 2003 6.470 6.510 6.170 6.420 35,900 -0.08(-1.23%)
Apr 22, 2003 6.160 6.550 6.050 6.500 64,400 +0.26(+4.17%)
Apr 21, 2003 6.400 6.630 6.150 6.240 50,100 -0.26(-4.00%)
Apr 17, 2003 6.680 6.700 6.350 6.500 21,500 -0.03(-0.46%)
Apr 16, 2003 5.840 6.710 5.840 6.530 27,700 +0.34(+5.49%)
Apr 15, 2003 6.320 6.480 6.080 6.190 15,300 +0.01(+0.16%)
Apr 14, 2003 6.290 6.380 6.130 6.180 23,300 -0.15(-2.37%)
Apr 11, 2003 6.910 6.910 5.820 6.330 76,800 -0.60(-8.66%)
Apr 10, 2003 6.800 6.970 6.760 6.930 13,000 +0.13(+1.91%)
Apr 09, 2003 6.760 6.930 6.760 6.800 13,300 -0.08(-1.16%)
Apr 08, 2003 6.950 7.050 6.730 6.880 22,500 -0.07(-1.01%)
Apr 07, 2003 7.500 7.500 6.950 6.950 32,300 -0.29(-4.01%)
Apr 04, 2003 7.190 7.450 7.190 7.240 23,200 +0.06(+0.84%)
Apr 03, 2003 7.430 7.430 7.110 7.180 12,300 -0.07(-0.97%)
Apr 02, 2003 6.830 7.900 6.830 7.250 56,000 +0.48(+7.09%)
Apr 01, 2003 7.080 7.270 6.510 6.770 56,400 -0.43(-5.97%)
Mar 31, 2003 7.850 7.850 6.920 7.200 61,959 -0.55(-7.10%)
Mar 28, 2003 7.500 7.970 7.500 7.750 61,600 +0.29(+3.89%)
Mar 27, 2003 6.520 7.990 6.260 7.460 106,300 +0.99(+15.30%)
Mar 26, 2003 6.100 6.640 5.941 6.470 73,250 +0.45(+7.48%)
Mar 25, 2003 5.990 6.040 5.760 6.020 1,970,000 +0.46(+8.27%)
Mar 24, 2003 5.880 5.910 5.560 5.560 18,566 -0.39(-6.55%)
Mar 21, 2003 6.210 6.260 5.900 5.950 51,300 +0.11(+1.88%)
Mar 20, 2003 5.610 6.180 5.610 5.840 47,907 +0.18(+3.18%)
Mar 19, 2003 5.730 5.870 5.600 5.660 30,400 +0.16(+2.91%)
Mar 18, 2003 5.310 6.190 5.310 5.500 63,223 +0.19(+3.58%)
Mar 17, 2003 4.790 5.520 4.700 5.310 59,955 +0.55(+11.55%)
Mar 14, 2003 4.800 4.870 4.700 4.760 40,300 -0.03(-0.63%)
Mar 13, 2003 4.580 4.800 4.440 4.790 55,200 +0.24(+5.27%)
Mar 12, 2003 4.530 4.850 4.400 4.550 71,400 -0.20(-4.23%)
Mar 11, 2003 4.940 4.970 4.280 4.751 70,800 -0.18(-3.63%)
Mar 10, 2003 5.350 5.350 4.860 4.930 63,400 -0.46(-8.53%)
Mar 07, 2003 5.360 5.630 5.360 5.390 52,700 -0.04(-0.74%)
Mar 06, 2003 5.900 5.980 5.250 5.430 54,900 -0.47(-7.97%)
Mar 05, 2003 5.350 6.160 5.260 5.900 97,700 +0.39(+7.08%)
Mar 04, 2003 5.840 6.160 5.350 5.510 59,600 -0.52(-8.62%)
Mar 03, 2003 6.770 6.770 5.250 6.030 115,900 -0.67(-10.00%)
Feb 28, 2003 6.960 6.970 6.550 6.700 34,000 -0.09(-1.33%)
Feb 27, 2003 6.800 6.990 6.750 6.790 9,300 +0.03(+0.44%)
Feb 26, 2003 7.030 7.190 6.750 6.760 31,300 -0.28(-3.96%)
Feb 25, 2003 7.000 7.130 6.860 7.039 13,900 -0.01(-0.16%)
Feb 24, 2003 7.400 7.400 6.990 7.050 17,800 -0.20(-2.76%)
Feb 21, 2003 7.210 7.400 7.170 7.250 21,200 +0.09(+1.26%)
Feb 20, 2003 7.240 7.310 7.120 7.160 58,100 -0.06(-0.83%)
Feb 19, 2003 7.360 7.360 7.200 7.220 17,200 +0.03(+0.42%)
Feb 18, 2003 6.940 7.280 6.940 7.190 43,800 +0.29(+4.22%)
Feb 14, 2003 6.940 6.980 6.860 6.899 8,300 +0.06(+0.86%)
Feb 13, 2003 6.850 6.930 6.710 6.840 14,700 -0.01(-0.15%)
Feb 12, 2003 7.020 7.020 6.850 6.850 16,400 -0.14(-2.00%)
Feb 11, 2003 6.980 7.190 6.780 6.990 31,500 +0.00(+0.00%)
Feb 10, 2003 7.020 7.020 6.750 6.990 24,200 -0.03(-0.43%)
Feb 07, 2003 6.900 7.250 6.900 7.020 25,100 +0.07(+1.01%)
Feb 06, 2003 7.060 7.100 6.910 6.950 28,400 -0.11(-1.56%)
Feb 05, 2003 6.610 7.190 6.610 7.060 33,200 +0.46(+6.97%)
Feb 04, 2003 7.180 7.180 6.520 6.600 67,600 -0.52(-7.30%)
Feb 03, 2003 7.420 7.420 7.110 7.120 21,900 -0.22(-3.00%)
Jan 31, 2003 7.090 7.420 7.090 7.340 16,100 +0.22(+3.09%)
Jan 30, 2003 7.200 7.490 7.050 7.120 28,500 -0.08(-1.11%)
Jan 29, 2003 7.420 7.420 7.180 7.200 46,900 -0.30(-4.00%)
Jan 28, 2003 7.100 7.640 7.100 7.500 29,500 -0.04(-0.53%)
Jan 27, 2003 7.430 7.550 7.370 7.540 15,400 +0.14(+1.89%)
Jan 24, 2003 7.500 7.620 7.250 7.400 18,000 -0.06(-0.80%)
Jan 23, 2003 7.120 7.550 7.070 7.460 16,000 +0.19(+2.61%)
Jan 22, 2003 7.400 7.400 7.020 7.270 19,100 +0.01(+0.14%)
Jan 21, 2003 7.510 7.630 7.070 7.260 21,100 -0.30(-3.97%)
Jan 17, 2003 7.630 8.070 7.160 7.560 52,300 -0.16(-2.07%)
Jan 16, 2003 8.150 8.250 7.610 7.720 48,000 -0.38(-4.70%)
Jan 15, 2003 8.250 8.250 8.130 8.101 16,000 -0.24(-2.87%)
Jan 14, 2003 8.350 8.390 8.250 8.340 11,900 +0.08(+0.96%)
Jan 13, 2003 8.430 8.450 8.210 8.261 18,600 -0.34(-3.94%)
Jan 10, 2003 8.750 8.750 8.240 8.600 16,800 -0.02(-0.23%)
Jan 09, 2003 8.430 8.750 8.430 8.620 14,800 +0.22(+2.62%)
Jan 08, 2003 8.400 8.600 8.260 8.400 84,000 -0.21(-2.44%)
Jan 07, 2003 8.010 9.000 8.010 8.610 53,000 -0.79(-8.40%)
Jan 06, 2003 9.500 9.500 9.370 9.400 12,600 +0.25(+2.73%)
Jan 03, 2003 9.200 9.510 8.950 9.150 22,100 +0.01(+0.11%)
Jan 02, 2003 8.360 9.140 8.210 9.140 33,300 +0.80(+9.59%)
Dec 31, 2002 8.350 8.480 8.100 8.340 42,300 +0.02(+0.24%)
Dec 30, 2002 8.530 8.750 7.810 8.320 72,600 -0.71(-7.86%)
Dec 27, 2002 8.910 9.130 8.500 9.030 20,300 -0.10(-1.10%)
Dec 26, 2002 8.900 9.170 8.760 9.130 10,200 -0.08(-0.87%)
Dec 24, 2002 9.250 9.500 8.950 9.210 12,100 -0.04(-0.43%)
Dec 23, 2002 9.350 9.500 9.160 9.250 14,300 -0.07(-0.75%)
Dec 20, 2002 9.350 9.350 8.820 9.320 25,200 +0.12(+1.30%)
Dec 19, 2002 9.010 9.540 8.760 9.200 8,900 +0.04(+0.44%)
Dec 18, 2002 9.010 9.650 8.810 9.160 24,800 -0.27(-2.86%)
Dec 17, 2002 8.500 9.650 8.500 9.430 30,300 +0.44(+4.89%)
Dec 16, 2002 9.040 9.180 8.530 8.990 42,900 -0.06(-0.66%)
Dec 13, 2002 9.080 9.420 9.050 9.050 12,600 -0.16(-1.74%)
Dec 12, 2002 9.180 9.440 9.180 9.210 8,200 -0.04(-0.43%)
Dec 11, 2002 9.030 9.330 9.030 9.250 14,700 +0.14(+1.54%)
Dec 10, 2002 9.610 9.710 9.010 9.110 22,900 -0.54(-5.60%)
Dec 09, 2002 9.890 10.00 9.640 9.650 10,200 -0.26(-2.62%)
Dec 06, 2002 9.900 10.00 9.900 9.910 16,100 -0.09(-0.90%)
Dec 05, 2002 10.20 10.20 9.990 10.00 7,700 -0.07(-0.71%)
Dec 04, 2002 10.23 10.50 9.770 10.07 11,900 -0.18(-1.74%)
Dec 03, 2002 10.57 10.57 9.970 10.25 23,100 +0.17(+1.69%)
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.