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

Healthstream Inc (NQ: HSTM )

27.29 +0.12 (+0.44%)
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 (%)
Feb 27, 2004 2.574 2.574 2.479 2.479 4,930 -0.10(-3.70%)
Feb 26, 2004 2.383 2.574 2.383 2.574 7,028 +0.08(+3.41%)
Feb 25, 2004 2.622 2.622 2.402 2.489 10,699 -0.12(-4.71%)
Feb 24, 2004 2.584 2.755 2.507 2.612 1,678 +0.04(+1.48%)
Feb 23, 2004 2.707 2.717 2.383 2.574 8,916 +0.10(+3.85%)
Feb 20, 2004 2.502 2.564 2.479 2.479 2,412 +0.00(+0.00%)
Feb 19, 2004 2.687 2.812 2.431 2.479 5,769 -0.09(-3.35%)
Feb 18, 2004 2.622 2.698 2.555 2.564 20,035 +0.01(+0.34%)
Feb 17, 2004 2.727 2.727 2.556 2.556 2,307 -0.16(-5.93%)
Feb 13, 2004 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
Feb 12, 2004 2.669 2.822 2.526 2.717 4,510 +0.00(+0.00%)
Feb 11, 2004 2.650 2.784 2.650 2.717 11,014 -0.04(-1.38%)
Feb 10, 2004 2.402 2.765 2.393 2.755 46,678 +0.16(+6.29%)
Feb 09, 2004 2.707 2.784 2.393 2.592 31,154 -0.02(-0.77%)
Feb 06, 2004 2.536 2.622 2.526 2.612 9,440 +0.01(+0.37%)
Feb 05, 2004 2.603 2.603 2.603 2.603 1,363 -0.06(-2.15%)
Feb 04, 2004 2.623 2.660 2.603 2.660 1,573 -0.06(-2.11%)
Feb 03, 2004 2.822 2.822 2.641 2.717 5,769 +0.01(+0.35%)
Feb 02, 2004 2.688 2.707 2.498 2.707 10,384 +0.00(+0.00%)
Jan 30, 2004 2.717 2.717 2.707 2.707 2,097 +0.09(+3.27%)
Jan 29, 2004 2.603 2.650 2.603 2.622 11,538 -0.01(-0.36%)
Jan 28, 2004 2.831 2.841 2.564 2.631 11,223 -0.13(-4.83%)
Jan 27, 2004 2.784 2.841 2.765 2.765 5,139 -0.01(-0.51%)
Jan 26, 2004 2.669 2.841 2.526 2.779 16,573 +0.10(+3.74%)
Jan 23, 2004 2.717 2.784 2.545 2.679 6,293 -0.04(-1.40%)
Jan 22, 2004 2.841 2.841 2.660 2.717 4,195 -0.10(-3.39%)
Jan 21, 2004 2.688 2.812 2.688 2.812 1,363 +0.08(+2.79%)
Jan 20, 2004 2.526 2.802 2.526 2.736 9,335 +0.21(+8.30%)
Jan 16, 2004 2.717 2.765 2.479 2.526 39,231 -0.19(-7.02%)
Jan 15, 2004 2.860 2.860 2.669 2.717 9,230 -0.14(-5.00%)
Jan 14, 2004 2.860 2.860 2.727 2.860 15,209 +0.01(+0.33%)
Jan 13, 2004 2.850 2.898 2.498 2.850 20,748 +0.00(+0.00%)
Jan 12, 2004 2.775 2.850 2.775 2.850 6,503 +0.02(+0.67%)
Jan 09, 2004 2.812 2.898 2.736 2.831 6,188 +0.07(+2.41%)
Jan 08, 2004 2.765 2.765 2.679 2.765 9,886 +0.06(+2.11%)
Jan 07, 2004 2.688 2.707 2.526 2.707 55,368 +0.14(+5.58%)
Jan 06, 2004 2.507 2.564 2.441 2.564 41,224 +0.08(+3.06%)
Jan 05, 2004 2.402 2.707 2.402 2.488 2,937 +0.05(+1.95%)
Jan 02, 2004 2.536 2.727 2.441 2.441 6,083 -0.04(-1.54%)
Dec 31, 2003 2.393 2.526 2.393 2.479 28,531 +0.05(+1.96%)
Dec 30, 2003 2.383 2.526 2.383 2.431 13,395 +0.03(+1.19%)
Dec 29, 2003 2.336 2.545 2.336 2.402 4,206 +0.01(+0.40%)
Dec 26, 2003 2.394 2.564 2.393 2.393 1,604 +0.01(+0.40%)
Dec 24, 2003 2.431 2.460 2.383 2.383 24,624 -0.05(-1.96%)
Dec 23, 2003 2.431 2.498 2.431 2.431 5,035 +0.00(+0.00%)
Dec 22, 2003 2.488 2.488 2.431 2.431 10,699 -0.05(-1.92%)
Dec 19, 2003 2.612 2.622 2.450 2.479 30,157 -0.10(-3.70%)
Dec 18, 2003 2.431 2.622 2.431 2.574 6,818 +0.00(+0.00%)
Dec 17, 2003 2.479 2.660 2.479 2.574 14,370 -0.04(-1.46%)
Dec 16, 2003 2.679 2.784 2.431 2.612 15,786 +0.13(+5.38%)
Dec 15, 2003 2.593 2.622 2.479 2.479 15,419 +0.00(+0.00%)
Dec 12, 2003 2.603 2.612 2.412 2.479 16,888 -0.10(-3.70%)
Dec 11, 2003 2.574 2.593 2.574 2.574 8,286 -0.02(-0.74%)
Dec 10, 2003 2.593 2.660 2.574 2.593 14,475 +0.02(+0.74%)
Dec 09, 2003 2.574 2.765 2.574 2.574 29,685 -0.11(-4.26%)
Dec 08, 2003 2.736 2.736 2.679 2.688 3,428 +0.02(+0.71%)
Dec 05, 2003 2.669 2.669 2.669 2.669 7,552 -0.05(-1.75%)
Dec 04, 2003 2.669 2.717 2.584 2.717 10,342 +0.03(+1.06%)
Dec 03, 2003 2.717 2.736 2.688 2.688 17,517 -0.04(-1.40%)
Dec 02, 2003 2.641 2.812 2.641 2.727 10,279 +0.03(+1.06%)
Dec 01, 2003 2.498 2.698 2.498 2.698 33,293 +0.20(+8.02%)
Nov 28, 2003 2.479 2.498 2.479 2.498 1,363 +0.07(+2.74%)
Nov 26, 2003 2.479 2.479 2.383 2.431 9,335 +0.00(+0.00%)
Nov 25, 2003 2.431 2.479 2.421 2.431 17,360 +0.00(+0.00%)
Nov 24, 2003 2.593 2.593 2.393 2.431 16,783 -0.05(-1.92%)
Nov 21, 2003 2.526 2.479 2.479 2.479 9,860 -0.05(-1.89%)
Nov 20, 2003 2.526 2.536 2.383 2.526 14,790 -0.04(-1.49%)
Nov 19, 2003 2.526 2.575 2.526 2.564 8,863 -0.10(-3.93%)
Nov 18, 2003 2.707 2.717 2.593 2.669 8,391 +0.14(+5.66%)
Nov 17, 2003 2.622 2.622 2.526 2.526 3,828 -0.19(-7.05%)
Nov 14, 2003 2.717 2.831 2.717 2.718 6,944 +0.00(+0.03%)
Nov 13, 2003 2.849 2.849 2.717 2.717 3,986 -0.10(-3.72%)
Nov 12, 2003 2.860 2.860 2.822 2.822 4,300 +0.01(+0.34%)
Nov 11, 2003 2.860 2.908 2.812 2.812 25,594 -0.04(-1.34%)
Nov 10, 2003 2.841 2.898 2.812 2.850 45,000 +0.00(+0.00%)
Nov 07, 2003 2.850 2.860 2.765 2.850 8,632 +0.09(+3.10%)
Nov 06, 2003 2.812 2.812 2.727 2.765 11,668 -0.09(-3.14%)
Nov 05, 2003 3.003 3.003 2.804 2.854 14,947 -0.05(-1.84%)
Nov 04, 2003 2.955 2.955 2.803 2.908 9,021 -0.12(-4.06%)
Nov 03, 2003 2.765 3.032 2.717 3.031 14,610 +0.31(+11.54%)
Oct 31, 2003 2.746 2.765 2.717 2.717 2,402 +0.00(+0.00%)
Oct 30, 2003 2.765 2.717 2.717 2.717 2,832 -0.05(-1.72%)
Oct 29, 2003 2.631 2.974 2.631 2.765 48,273 -0.05(-1.70%)
Oct 28, 2003 2.755 2.955 2.736 2.812 15,105 +0.10(+3.87%)
Oct 27, 2003 2.717 2.746 2.707 2.707 7,657 -0.01(-0.35%)
Oct 24, 2003 2.622 2.717 2.622 2.717 5,664 +0.06(+2.15%)
Oct 23, 2003 2.688 2.688 2.526 2.660 23,077 -0.08(-2.79%)
Oct 22, 2003 2.850 2.850 2.622 2.736 9,440 -0.11(-4.01%)
Oct 21, 2003 2.831 2.870 2.831 2.850 6,293 +0.03(+1.01%)
Oct 20, 2003 2.736 2.860 2.679 2.822 21,019 +0.08(+2.78%)
Oct 17, 2003 2.555 2.746 2.526 2.746 7,447 +0.19(+7.50%)
Oct 16, 2003 2.441 2.554 2.431 2.554 22,972 +0.12(+5.06%)
Oct 15, 2003 2.479 2.526 2.383 2.431 35,769 +0.05(+2.00%)
Oct 14, 2003 2.517 2.517 2.221 2.383 56,119 -0.14(-5.66%)
Oct 13, 2003 2.460 2.554 2.460 2.526 4,615 +0.01(+0.38%)
Oct 10, 2003 2.421 2.545 2.383 2.517 20,559 +0.13(+5.60%)
Oct 09, 2003 2.564 2.564 2.383 2.383 54,545 -0.19(-7.41%)
Oct 08, 2003 2.574 2.574 2.431 2.574 12,377 +0.00(+0.00%)
Oct 07, 2003 2.765 2.812 2.469 2.574 43,217 -0.21(-7.53%)
Oct 06, 2003 2.793 2.860 2.517 2.784 27,168 -0.13(-4.57%)
Oct 03, 2003 2.984 3.052 2.841 2.917 13,739 -0.01(-0.33%)
Oct 02, 2003 3.003 3.003 2.917 2.927 26,958 -0.03(-0.97%)
Oct 01, 2003 2.860 3.003 2.860 2.955 4,300 +0.05(+1.64%)
Sep 30, 2003 2.850 3.013 2.545 2.908 110,979 -0.05(-1.61%)
Sep 29, 2003 2.870 3.003 2.831 2.955 26,381 -0.00(-0.03%)
Sep 26, 2003 2.984 3.033 2.907 2.956 3,041 -0.01(-0.29%)
Sep 25, 2003 2.860 3.042 2.860 2.965 3,986 -0.04(-1.30%)
Sep 24, 2003 3.098 3.013 2.879 3.004 8,601 -0.09(-3.05%)
Sep 23, 2003 2.860 3.194 2.860 3.098 18,671 +0.10(+3.50%)
Sep 22, 2003 2.908 3.098 2.879 2.993 18,881 +0.13(+4.67%)
Sep 19, 2003 2.965 3.032 2.860 2.860 4,090 +0.00(+0.00%)
Sep 18, 2003 2.774 2.870 2.622 2.860 13,216 -0.01(-0.33%)
Sep 17, 2003 2.927 3.041 2.679 2.870 32,203 -0.17(-5.61%)
Sep 16, 2003 2.917 3.041 2.917 3.040 7,875 +0.10(+3.54%)
Sep 15, 2003 3.098 3.098 2.936 2.936 2,097 -0.11(-3.75%)
Sep 12, 2003 3.003 3.051 2.898 3.051 7,447 +0.03(+0.95%)
Sep 11, 2003 2.974 3.033 2.907 3.022 11,223 -0.03(-0.94%)
Sep 10, 2003 3.098 3.290 2.774 3.051 10,594 -0.06(-1.84%)
Sep 09, 2003 3.346 3.346 3.070 3.108 14,475 -0.10(-3.26%)
Sep 08, 2003 2.993 3.508 2.850 3.213 78,881 +0.22(+7.33%)
Sep 05, 2003 2.517 2.993 2.517 2.993 76,360 +0.26(+9.41%)
Sep 04, 2003 2.526 2.736 2.413 2.736 18,881 +0.25(+9.96%)
Sep 03, 2003 2.431 2.526 2.420 2.488 17,937 +0.15(+6.49%)
Sep 02, 2003 2.288 2.479 2.288 2.337 4,825 -0.08(-3.47%)
Aug 29, 2003 2.446 2.507 2.307 2.420 11,328 -0.07(-2.72%)
Aug 28, 2003 2.269 2.488 2.269 2.488 21,923 +0.10(+3.98%)
Aug 27, 2003 2.221 2.421 2.221 2.393 32,203 +0.17(+7.73%)
Aug 26, 2003 2.231 2.325 2.212 2.221 10,070 -0.10(-4.12%)
Aug 25, 2003 2.584 2.584 2.193 2.317 36,084 -0.17(-6.93%)
Aug 22, 2003 2.479 2.584 2.479 2.489 16,468 -0.07(-2.61%)
Aug 21, 2003 2.555 2.831 2.498 2.556 89,266 +0.03(+1.17%)
Aug 20, 2003 2.145 2.526 2.145 2.526 96,819 +0.48(+23.26%)
Aug 19, 2003 2.050 2.116 2.050 2.050 22,657 +0.00(+0.00%)
Aug 18, 2003 2.050 2.097 2.050 2.050 34,196 -0.05(-2.27%)
Aug 15, 2003 2.145 2.193 2.050 2.097 9,965 -0.10(-4.35%)
Aug 14, 2003 2.212 2.278 2.183 2.193 47,517 +0.04(+1.77%)
Aug 13, 2003 2.383 2.383 2.155 2.155 9,755 -0.03(-1.31%)
Aug 12, 2003 2.155 2.183 2.078 2.183 2,622 +0.08(+4.01%)
Aug 11, 2003 2.288 2.288 2.097 2.099 35,140 -0.24(-10.13%)
Aug 08, 2003 2.193 2.383 1.983 2.336 17,832 +0.14(+6.52%)
Aug 07, 2003 2.374 2.374 2.012 2.193 26,643 -0.17(-7.26%)
Aug 06, 2003 2.460 2.612 2.364 2.364 23,182 -0.15(-6.03%)
Aug 05, 2003 2.603 2.669 2.383 2.516 49,510 -0.14(-5.41%)
Aug 04, 2003 2.812 2.812 2.603 2.660 54,965 +0.03(+1.09%)
Aug 01, 2003 2.765 2.984 2.603 2.631 67,238 -0.25(-8.61%)
Jul 31, 2003 3.471 3.471 2.622 2.879 91,259 -0.67(-18.82%)
Jul 30, 2003 3.337 3.670 3.337 3.546 9,125 -0.12(-3.38%)
Jul 29, 2003 3.108 3.670 2.955 3.670 22,237 +0.56(+18.10%)
Jul 28, 2003 3.613 3.613 3.003 3.108 29,895 -0.44(-12.37%)
Jul 25, 2003 3.623 3.632 3.527 3.546 49,406 -0.03(-0.80%)
Jul 24, 2003 3.480 3.832 3.480 3.575 61,364 +0.21(+6.20%)
Jul 23, 2003 3.337 3.594 3.289 3.366 67,972 +0.12(+3.85%)
Jul 22, 2003 2.792 3.527 2.717 3.241 72,168 +0.56(+21.00%)
Jul 21, 2003 2.431 2.707 2.431 2.679 5,979 +0.20(+7.99%)
Jul 18, 2003 2.755 2.755 2.481 2.481 5,454 -0.27(-9.97%)
Jul 17, 2003 2.755 2.850 2.755 2.755 4,825 +0.03(+1.05%)
Jul 16, 2003 2.526 2.850 2.517 2.727 16,049 +0.06(+2.14%)
Jul 15, 2003 2.860 2.860 2.421 2.669 19,195 -0.17(-6.04%)
Jul 14, 2003 3.003 3.003 2.755 2.841 32,307 -0.16(-5.40%)
Jul 11, 2003 3.203 3.203 2.955 3.003 16,374 -0.08(-2.48%)
Jul 10, 2003 3.241 3.241 2.850 3.079 29,265 -0.14(-4.44%)
Jul 09, 2003 3.461 3.461 3.098 3.222 23,706 -0.03(-0.88%)
Jul 08, 2003 3.156 3.642 3.070 3.251 59,790 +0.20(+6.56%)
Jul 07, 2003 2.860 3.241 2.860 3.051 25,175 +0.25(+8.84%)
Jul 03, 2003 2.765 3.051 2.707 2.803 74,895 +0.03(+1.03%)
Jul 02, 2003 2.469 3.003 2.469 2.774 101,854 +0.24(+9.40%)
Jul 01, 2003 2.479 2.536 2.421 2.536 28,007 +0.08(+3.10%)
Jun 30, 2003 2.336 2.765 2.336 2.460 69,231 -0.02(-0.77%)
Jun 27, 2003 2.441 2.479 2.193 2.479 40,384 +0.08(+3.17%)
Jun 26, 2003 2.155 2.479 2.155 2.402 10,489 +0.04(+1.61%)
Jun 25, 2003 2.479 2.831 2.145 2.364 64,930 -0.11(-4.62%)
Jun 24, 2003 2.383 2.479 2.383 2.479 34,196 +0.00(+0.00%)
Jun 23, 2003 2.564 2.574 2.193 2.479 100,070 -0.09(-3.35%)
Jun 20, 2003 2.574 2.746 2.507 2.564 68,392 +0.06(+2.32%)
Jun 19, 2003 2.545 2.641 2.393 2.506 19,825 +0.01(+0.34%)
Jun 18, 2003 2.317 2.536 2.317 2.498 18,671 +0.18(+7.82%)
Jun 17, 2003 2.097 2.383 2.097 2.317 28,951 +0.22(+10.40%)
Jun 16, 2003 2.383 2.383 1.954 2.098 42,273 -0.29(-11.96%)
Jun 13, 2003 2.393 2.622 2.383 2.383 31,888 +0.01(+0.40%)
Jun 12, 2003 2.202 2.393 2.202 2.374 44,685 +0.13(+5.96%)
Jun 11, 2003 2.469 2.507 2.193 2.240 12,797 -0.21(-8.56%)
Jun 10, 2003 2.460 2.469 2.383 2.450 25,909 +0.07(+2.80%)
Jun 09, 2003 2.155 2.517 2.155 2.383 152,413 +0.10(+4.17%)
Jun 06, 2003 1.783 2.841 1.783 2.288 131,015 +0.41(+21.83%)
Jun 05, 2003 1.821 1.878 1.802 1.878 21,293 +0.05(+2.60%)
Jun 04, 2003 1.888 1.897 1.726 1.830 34,615 +0.00(+0.00%)
Jun 03, 2003 1.525 1.888 1.525 1.830 61,259 +0.32(+21.52%)
Jun 02, 2003 1.478 1.573 1.440 1.506 7,447 +0.04(+2.60%)
May 30, 2003 1.468 1.468 1.468 1.468 0 +0.00(+0.00%)
May 29, 2003 1.440 1.478 1.440 1.468 2,727 +0.03(+1.92%)
May 28, 2003 1.440 1.440 1.440 1.440 524 +0.01(+0.73%)
May 27, 2003 1.430 1.430 1.430 1.430 104 -0.00(-0.07%)
May 23, 2003 1.401 1.431 1.401 1.431 4,405 +0.00(+0.07%)
May 22, 2003 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 21, 2003 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 20, 2003 1.430 1.430 1.401 1.430 31,154 +0.00(+0.00%)
May 19, 2003 1.525 1.525 1.382 1.430 65,350 +0.00(+0.00%)
May 16, 2003 1.382 1.525 1.382 1.430 130,071 +0.01(+0.67%)
May 15, 2003 1.382 1.440 1.382 1.420 12,167 +0.07(+4.93%)
May 14, 2003 1.335 1.354 1.239 1.354 22,972 +0.11(+9.23%)
May 13, 2003 1.239 1.239 1.239 1.239 524 +0.00(+0.00%)
May 12, 2003 1.239 1.239 1.239 1.239 524 -0.03(-2.26%)
May 09, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
May 08, 2003 1.239 1.316 1.239 1.268 3,461 -0.02(-1.48%)
May 07, 2003 1.239 1.335 1.239 1.287 1,678 -0.06(-4.26%)
May 06, 2003 1.354 1.354 1.344 1.344 9,965 +0.07(+5.22%)
May 05, 2003 1.230 1.363 1.230 1.277 31,468 +0.07(+5.51%)
May 02, 2003 1.211 1.211 1.211 1.211 209 -0.02(-1.55%)
May 01, 2003 1.287 1.325 1.230 1.230 10,384 -0.10(-7.19%)
Apr 30, 2003 1.325 1.325 1.325 1.325 5,244 +0.02(+1.46%)
Apr 29, 2003 1.382 1.382 1.134 1.306 39,336 -0.03(-2.14%)
Apr 28, 2003 1.125 1.335 1.125 1.335 23,077 +0.35(+35.92%)
Apr 25, 2003 0.9629 1.030 0.9629 0.9819 3,566 -0.04(-3.74%)
Apr 24, 2003 0.9629 1.020 0.9629 1.020 3,566 -0.08(-6.96%)
Apr 23, 2003 1.096 1.096 1.096 1.096 1,888 +0.00(+0.00%)
Apr 22, 2003 1.096 1.096 1.096 1.096 4,825 +0.01(+0.88%)
Apr 21, 2003 0.9629 1.154 0.9629 1.087 2,517 -0.03(-2.56%)
Apr 17, 2003 1.030 1.115 0.9533 1.115 1,258 +0.09(+8.33%)
Apr 16, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 15, 2003 1.030 1.030 1.030 1.030 314 -0.02(-1.82%)
Apr 14, 2003 1.049 1.049 1.049 1.049 3,776 +0.00(+0.00%)
Apr 11, 2003 1.049 1.049 1.049 1.049 209 -0.09(-7.56%)
Apr 10, 2003 1.001 1.134 0.9152 1.134 19,510 +0.10(+9.18%)
Apr 09, 2003 1.039 1.049 1.039 1.039 1,048 +0.04(+3.81%)
Apr 08, 2003 0.9629 1.068 0.9629 1.001 3,881 -0.05(-4.55%)
Apr 07, 2003 1.087 1.087 1.049 1.049 4,405 +0.00(+0.00%)
Apr 04, 2003 1.049 1.049 0.9915 1.049 1,258 +0.10(+10.00%)
Apr 03, 2003 0.9533 0.9533 0.9533 0.9533 629 -0.01(-0.99%)
Apr 02, 2003 0.9629 0.9629 0.9629 0.9629 1,048 +0.01(+1.00%)
Apr 01, 2003 0.9533 0.9533 0.9533 0.9533 2,517 +0.00(+0.00%)
Mar 31, 2003 0.9533 0.9724 0.9438 0.9533 37,342 -0.02(-1.96%)
Mar 28, 2003 0.9724 0.9724 0.9724 0.9724 524 -0.02(-1.92%)
Mar 27, 2003 1.096 1.096 0.9915 0.9915 15,105 +0.00(+0.00%)
Mar 26, 2003 0.9915 0.9915 0.9915 0.9915 4,930 -0.01(-0.95%)
Mar 25, 2003 0.9724 1.001 0.9724 1.001 4,720 +0.00(+0.00%)
Mar 24, 2003 1.030 1.030 0.9533 1.001 20,769 -0.04(-3.67%)
Mar 21, 2003 1.011 1.392 1.011 1.039 124,459 +0.03(+2.83%)
Mar 20, 2003 1.049 1.068 1.001 1.011 135,787 -0.04(-3.64%)
Mar 19, 2003 1.115 1.115 0.9533 1.049 22,028 -0.07(-5.98%)
Mar 18, 2003 1.115 1.211 1.115 1.115 16,153 -0.01(-0.85%)
Mar 17, 2003 1.182 1.239 1.125 1.125 11,328 -0.09(-7.09%)
Mar 14, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 13, 2003 1.173 1.287 1.173 1.211 58,322 +0.07(+5.83%)
Mar 12, 2003 1.173 1.173 1.125 1.144 6,923 +0.02(+1.70%)
Mar 11, 2003 1.192 1.192 1.125 1.125 1,783 -0.09(-7.09%)
Mar 10, 2003 1.220 1.220 1.134 1.211 2,307 -0.01(-0.78%)
Mar 07, 2003 1.220 1.220 1.220 1.220 314 -0.02(-1.54%)
Mar 06, 2003 1.239 1.239 1.020 1.239 6,923 +0.05(+4.00%)
Mar 05, 2003 1.192 1.192 1.192 1.192 104 -0.05(-3.85%)
Mar 04, 2003 1.239 1.239 1.239 1.239 524 +0.03(+2.36%)
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.