Skip to main content

Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.732 7.126 6.723 7.034 2,840,415 +0.26(+3.84%)
Jul 29, 2004 6.522 6.883 6.505 6.774 3,685,320 +0.32(+4.94%)
Jul 28, 2004 6.589 6.640 6.245 6.455 3,289,792 -0.18(-2.78%)
Jul 27, 2004 6.581 6.665 6.363 6.640 5,331,885 +0.03(+0.51%)
Jul 26, 2004 6.967 6.975 6.505 6.606 4,747,051 -0.29(-4.14%)
Jul 23, 2004 6.782 7.118 6.631 6.891 5,305,556 +0.05(+0.74%)
Jul 22, 2004 6.514 6.917 6.312 6.841 15,595,838 +0.98(+16.76%)
Jul 21, 2004 6.371 6.430 5.859 5.859 7,274,499 -0.43(-6.81%)
Jul 20, 2004 6.094 6.295 6.010 6.287 2,783,230 +0.24(+3.88%)
Jul 19, 2004 5.985 6.169 5.960 6.052 2,836,126 +0.08(+1.26%)
Jul 16, 2004 6.211 6.237 5.960 5.976 2,933,341 -0.14(-2.33%)
Jul 15, 2004 6.044 6.245 5.968 6.119 3,527,228 +0.04(+0.69%)
Jul 14, 2004 6.321 6.421 6.044 6.077 2,914,517 -0.36(-5.61%)
Jul 13, 2004 6.337 6.522 6.295 6.438 3,100,844 +0.10(+1.59%)
Jul 12, 2004 6.379 6.438 5.976 6.337 4,152,449 -0.06(-0.92%)
Jul 09, 2004 6.539 6.614 6.354 6.396 2,743,678 -0.05(-0.78%)
Jul 08, 2004 6.564 6.799 6.396 6.446 3,911,200 -0.11(-1.66%)
Jul 07, 2004 6.463 6.715 6.463 6.556 1,612,610 +0.08(+1.30%)
Jul 06, 2004 6.765 6.791 6.472 6.472 3,825,542 -0.43(-6.20%)
Jul 02, 2004 6.967 7.000 6.782 6.900 1,476,916 -0.08(-1.08%)
Jul 01, 2004 7.336 7.336 6.950 6.975 2,365,186 -0.35(-4.81%)
Jun 30, 2004 7.143 7.437 7.135 7.328 2,270,712 +0.18(+2.59%)
Jun 29, 2004 6.933 7.177 6.925 7.143 3,561,777 +0.19(+2.78%)
Jun 28, 2004 7.303 7.303 6.883 6.950 2,729,381 -0.06(-0.84%)
Jun 25, 2004 6.933 7.139 6.933 7.009 3,460,036 +0.03(+0.48%)
Jun 24, 2004 7.135 7.177 6.975 6.975 2,054,601 -0.16(-2.24%)
Jun 23, 2004 7.042 7.227 6.933 7.135 2,589,636 +0.08(+1.07%)
Jun 22, 2004 6.757 7.068 6.715 7.059 2,970,630 +0.34(+5.13%)
Jun 21, 2004 6.858 6.933 6.698 6.715 3,071,418 -0.12(-1.72%)
Jun 18, 2004 6.900 7.101 6.757 6.833 3,379,382 -0.11(-1.57%)
Jun 17, 2004 7.219 7.219 6.891 6.942 3,972,316 -0.29(-3.95%)
Jun 16, 2004 7.244 7.294 7.101 7.227 2,313,005 +0.02(+0.23%)
Jun 15, 2004 7.303 7.412 7.152 7.210 3,450,863 +0.00(+0.00%)
Jun 14, 2004 7.420 7.429 7.160 7.210 1,702,676 -0.19(-2.61%)
Jun 10, 2004 7.512 7.571 7.244 7.403 4,633,635 -0.03(-0.34%)
Jun 09, 2004 7.630 7.630 7.395 7.429 2,972,774 -0.20(-2.64%)
Jun 08, 2004 7.487 7.731 7.403 7.630 3,748,462 +0.08(+1.00%)
Jun 07, 2004 7.403 7.563 7.252 7.554 4,206,417 +0.34(+4.65%)
Jun 04, 2004 7.093 7.261 7.059 7.219 3,987,208 +0.33(+4.75%)
Jun 03, 2004 7.126 7.160 6.891 6.891 4,155,784 -0.28(-3.86%)
Jun 02, 2004 7.429 7.471 7.093 7.168 5,768,872 -0.28(-3.72%)
Jun 01, 2004 7.504 7.596 7.235 7.445 3,872,720 -0.06(-0.78%)
May 28, 2004 7.554 7.605 7.462 7.504 2,062,345 +0.01(+0.11%)
May 27, 2004 7.680 7.789 7.496 7.496 2,917,853 -0.12(-1.54%)
May 26, 2004 7.345 7.647 7.277 7.613 5,669,394 +0.15(+2.02%)
May 25, 2004 7.202 7.512 7.068 7.462 5,122,088 +0.26(+3.61%)
May 24, 2004 7.286 7.303 7.118 7.202 2,660,045 +0.07(+0.94%)
May 21, 2004 7.303 7.471 7.059 7.135 4,497,225 -0.10(-1.39%)
May 20, 2004 7.387 7.445 7.135 7.235 3,413,693 -0.15(-2.05%)
May 19, 2004 7.538 7.655 7.353 7.387 3,792,423 +0.08(+1.15%)
May 18, 2004 7.294 7.385 7.261 7.303 1,265,570 +0.10(+1.40%)
May 17, 2004 7.143 7.294 6.967 7.202 2,410,338 -0.08(-1.15%)
May 14, 2004 7.487 7.580 7.269 7.286 2,027,677 -0.27(-3.56%)
May 13, 2004 7.647 7.714 7.403 7.554 3,197,105 -0.03(-0.33%)
May 12, 2004 7.714 7.722 7.244 7.580 4,059,047 -0.13(-1.74%)
May 11, 2004 7.655 7.831 7.487 7.714 3,136,942 +0.34(+4.67%)
May 10, 2004 7.420 7.588 7.269 7.370 3,448,123 -0.20(-2.66%)
May 07, 2004 7.471 7.857 7.454 7.571 3,199,250 +0.03(+0.45%)
May 06, 2004 7.664 7.722 7.370 7.538 4,512,951 -0.31(-3.96%)
May 05, 2004 7.429 7.932 7.429 7.848 8,833,261 +0.50(+6.74%)
May 04, 2004 7.160 7.638 7.093 7.353 7,991,573 +0.34(+4.78%)
May 03, 2004 7.370 7.437 6.866 7.017 6,295,329 -0.16(-2.22%)
Apr 30, 2004 7.865 7.932 7.168 7.177 9,135,864 -0.64(-8.16%)
Apr 29, 2004 8.654 8.662 7.387 7.815 14,802,042 -1.28(-14.11%)
Apr 28, 2004 9.091 9.250 8.763 9.099 8,442,737 -0.04(-0.46%)
Apr 27, 2004 9.519 9.569 8.965 9.141 3,839,481 -0.27(-2.85%)
Apr 26, 2004 9.980 10.08 9.359 9.409 4,477,449 -0.58(-5.80%)
Apr 23, 2004 9.980 10.24 9.938 9.989 2,355,179 +0.04(+0.42%)
Apr 22, 2004 9.779 10.01 9.561 9.947 3,637,309 +0.20(+2.07%)
Apr 21, 2004 9.997 10.03 9.527 9.745 3,745,603 +0.42(+4.50%)
Apr 20, 2004 9.779 9.796 9.267 9.326 3,779,556 -0.33(-3.39%)
Apr 19, 2004 9.401 9.686 9.208 9.653 3,984,111 +0.55(+5.99%)
Apr 16, 2004 9.326 9.418 9.032 9.107 2,572,957 -0.28(-2.95%)
Apr 15, 2004 9.737 9.947 9.292 9.384 2,825,523 -0.34(-3.45%)
Apr 14, 2004 9.670 10.07 9.628 9.720 3,159,340 -0.05(-0.52%)
Apr 13, 2004 10.32 10.38 9.695 9.770 3,937,886 -0.53(-5.13%)
Apr 12, 2004 10.36 10.46 10.20 10.30 1,789,407 +0.03(+0.33%)
Apr 08, 2004 10.60 10.64 10.27 10.27 4,301,248 +0.08(+0.74%)
Apr 07, 2004 10.03 10.43 9.905 10.19 4,372,491 +0.16(+1.59%)
Apr 06, 2004 10.07 10.58 9.989 10.03 7,627,973 -0.43(-4.09%)
Apr 05, 2004 10.03 10.54 9.963 10.46 7,379,934 +0.48(+4.79%)
Apr 02, 2004 9.922 10.13 9.804 9.980 4,400,369 +0.27(+2.77%)
Apr 01, 2004 9.779 9.838 9.477 9.712 5,504,511 -0.08(-0.86%)
Mar 31, 2004 9.846 9.896 9.703 9.796 4,150,662 -0.07(-0.68%)
Mar 30, 2004 9.653 9.863 9.611 9.863 2,444,053 +0.11(+1.12%)
Mar 29, 2004 9.829 9.930 9.611 9.754 2,244,979 +0.15(+1.57%)
Mar 26, 2004 9.527 9.896 9.477 9.603 2,033,514 -0.04(-0.44%)
Mar 25, 2004 9.460 9.754 9.368 9.645 4,137,557 +0.37(+3.98%)
Mar 24, 2004 9.359 9.535 9.174 9.275 6,242,433 +0.29(+3.17%)
Mar 23, 2004 9.133 9.384 8.956 8.990 5,853,815 +0.08(+0.85%)
Mar 22, 2004 9.091 9.141 8.797 8.914 3,034,724 -0.26(-2.84%)
Mar 19, 2004 9.460 9.527 9.158 9.174 2,687,803 -0.29(-3.02%)
Mar 18, 2004 9.552 9.712 9.191 9.460 4,385,119 -0.12(-1.23%)
Mar 17, 2004 9.451 9.653 9.409 9.577 3,097,747 +0.21(+2.24%)
Mar 16, 2004 9.443 9.586 9.200 9.368 4,186,998 +0.11(+1.18%)
Mar 15, 2004 9.611 9.737 9.258 9.258 2,937,510 -0.51(-5.24%)
Mar 12, 2004 9.477 9.787 9.443 9.770 3,604,070 +0.52(+5.63%)
Mar 11, 2004 9.074 9.552 8.981 9.250 4,386,906 +0.17(+1.85%)
Mar 10, 2004 9.368 9.468 9.065 9.082 4,929,685 -0.18(-1.99%)
Mar 09, 2004 9.829 9.871 9.116 9.267 8,167,654 -0.61(-6.20%)
Mar 08, 2004 10.17 10.37 9.829 9.880 4,575,735 -0.28(-2.73%)
Mar 05, 2004 10.07 10.45 10.07 10.16 7,486,440 -0.21(-2.02%)
Mar 04, 2004 9.913 10.40 9.896 10.37 8,353,147 +0.48(+4.81%)
Mar 03, 2004 9.695 9.972 9.468 9.890 5,359,881 +0.23(+2.37%)
Mar 02, 2004 9.947 10.06 9.653 9.661 4,037,722 -0.34(-3.44%)
Mar 01, 2004 9.552 10.06 9.468 10.01 4,928,375 +0.55(+5.77%)
Feb 27, 2004 9.611 9.728 9.334 9.460 3,668,403 -0.05(-0.53%)
Feb 26, 2004 9.183 9.720 9.023 9.510 8,013,017 +0.34(+3.66%)
Feb 25, 2004 8.738 9.183 8.738 9.174 6,164,757 +0.49(+5.60%)
Feb 24, 2004 8.553 8.973 8.520 8.688 3,108,469 +0.07(+0.78%)
Feb 23, 2004 9.149 9.267 8.595 8.620 6,680,135 -0.23(-2.56%)
Feb 20, 2004 9.107 9.149 8.671 8.847 4,205,940 -0.26(-2.86%)
Feb 19, 2004 9.183 9.569 9.032 9.107 12,512,387 +0.21(+2.36%)
Feb 18, 2004 8.990 8.990 8.805 8.897 1,562,455 +0.00(+0.00%)
Feb 17, 2004 8.788 9.007 8.788 8.897 2,057,103 +0.23(+2.61%)
Feb 13, 2004 9.007 9.149 8.637 8.671 4,535,587 -0.30(-3.37%)
Feb 12, 2004 8.990 9.233 8.805 8.973 4,108,607 -0.10(-1.11%)
Feb 11, 2004 8.738 9.074 8.721 9.074 4,161,860 +0.32(+3.64%)
Feb 10, 2004 8.662 8.881 8.520 8.755 2,219,603 +0.09(+1.07%)
Feb 09, 2004 8.889 8.906 8.587 8.662 2,249,506 -0.19(-2.18%)
Feb 06, 2004 8.637 8.855 8.604 8.855 2,614,774 +0.34(+3.94%)
Feb 05, 2004 8.302 8.570 8.226 8.520 3,750,130 +0.38(+4.64%)
Feb 04, 2004 8.604 8.612 8.134 8.142 3,643,981 -0.55(-6.37%)
Feb 03, 2004 8.730 8.931 8.604 8.696 3,346,262 -0.21(-2.36%)
Feb 02, 2004 8.998 9.099 8.721 8.906 3,202,228 +0.00(+0.00%)
Jan 30, 2004 8.897 9.124 8.772 8.906 4,122,307 -0.03(-0.38%)
Jan 29, 2004 9.158 9.225 8.604 8.939 7,378,266 -0.23(-2.47%)
Jan 28, 2004 9.493 9.535 9.065 9.166 4,861,659 -0.18(-1.89%)
Jan 27, 2004 9.703 9.821 9.225 9.342 5,340,105 -0.49(-4.95%)
Jan 26, 2004 9.770 9.972 9.527 9.829 9,382,235 +0.41(+4.37%)
Jan 23, 2004 9.200 9.485 8.814 9.418 24,627,578 +0.71(+8.20%)
Jan 22, 2004 8.696 8.981 8.394 8.704 13,065,888 +0.16(+1.84%)
Jan 21, 2004 8.478 8.780 8.394 8.547 12,176,665 -0.44(-4.92%)
Jan 20, 2004 8.562 8.990 8.520 8.990 5,800,919 +0.48(+5.62%)
Jan 16, 2004 8.243 8.528 8.192 8.511 5,616,617 +0.38(+4.64%)
Jan 15, 2004 8.159 8.293 8.008 8.134 3,799,653 -0.01(-0.10%)
Jan 14, 2004 8.209 8.343 8.016 8.142 5,192,326 +0.06(+0.73%)
Jan 13, 2004 8.545 8.570 7.983 8.083 4,187,052 -0.52(-6.05%)
Jan 12, 2004 8.209 8.604 8.192 8.604 5,010,441 +0.45(+5.56%)
Jan 09, 2004 8.142 8.629 7.991 8.150 11,125,939 +0.21(+2.64%)
Jan 08, 2004 7.932 8.142 7.831 7.941 6,430,608 +0.24(+3.05%)
Jan 07, 2004 7.857 7.941 7.680 7.706 4,711,909 -0.06(-0.76%)
Jan 06, 2004 8.066 8.075 7.689 7.764 7,066,847 -0.29(-3.65%)
Jan 05, 2004 7.739 8.142 7.664 8.058 8,429,632 +0.50(+6.67%)
Jan 02, 2004 7.378 7.613 7.370 7.554 3,460,989 +0.25(+3.45%)
Dec 31, 2003 7.370 7.538 7.294 7.303 3,568,568 -0.04(-0.57%)
Dec 30, 2003 7.227 7.512 7.210 7.345 4,012,570 +0.13(+1.77%)
Dec 29, 2003 7.135 7.219 7.042 7.217 1,653,937 +0.16(+2.24%)
Dec 26, 2003 7.009 7.135 7.000 7.059 464,279 +0.04(+0.60%)
Dec 24, 2003 7.110 7.118 7.000 7.017 683,140 -0.12(-1.65%)
Dec 23, 2003 6.967 7.177 6.938 7.135 3,018,156 +0.22(+3.16%)
Dec 22, 2003 6.740 6.925 6.673 6.917 2,311,894 +0.18(+2.62%)
Dec 19, 2003 6.883 6.908 6.648 6.740 3,238,697 +0.02(+0.36%)
Dec 18, 2003 6.505 6.740 6.488 6.716 3,820,640 +0.32(+5.00%)
Dec 17, 2003 6.589 6.598 6.388 6.396 7,521,468 -0.24(-3.54%)
Dec 16, 2003 6.614 6.774 6.329 6.631 3,120,910 +0.04(+0.64%)
Dec 15, 2003 7.135 7.152 6.572 6.589 3,431,231 -0.34(-4.96%)
Dec 12, 2003 6.883 7.000 6.740 6.933 3,550,014 +0.12(+1.72%)
Dec 11, 2003 6.363 6.875 6.446 6.816 3,220,770 +0.45(+7.12%)
Dec 10, 2003 6.606 6.707 6.211 6.363 4,430,012 -0.15(-2.33%)
Dec 09, 2003 6.791 6.933 6.480 6.514 4,301,768 -0.18(-2.74%)
Dec 08, 2003 6.841 7.017 6.631 6.698 5,638,407 -0.14(-2.09%)
Dec 05, 2003 7.000 7.118 6.799 6.841 4,539,002 -0.16(-2.28%)
Dec 04, 2003 7.462 7.496 6.807 7.000 7,329,596 -0.24(-3.36%)
Dec 03, 2003 7.554 7.680 7.227 7.244 6,192,492 -0.27(-3.58%)
Dec 02, 2003 7.672 7.672 7.471 7.512 4,465,489 -0.15(-1.97%)
Dec 01, 2003 7.412 7.798 7.412 7.664 5,528,419 +0.30(+4.01%)
Nov 28, 2003 7.177 7.420 7.177 7.368 1,505,359 +0.07(+0.90%)
Nov 26, 2003 7.076 7.471 7.076 7.303 4,978,130 +0.23(+3.20%)
Nov 25, 2003 7.185 7.311 7.034 7.076 4,434,611 +0.03(+0.36%)
Nov 24, 2003 6.707 7.101 6.589 7.051 5,174,528 +0.47(+7.14%)
Nov 21, 2003 6.614 6.715 6.488 6.581 3,755,851 -0.03(-0.51%)
Nov 20, 2003 6.522 6.849 6.472 6.614 4,042,383 +0.02(+0.25%)
Nov 19, 2003 6.698 6.732 6.530 6.598 3,529,536 +0.03(+0.52%)
Nov 18, 2003 6.825 7.026 6.522 6.563 5,768,779 -0.20(-2.99%)
Nov 17, 2003 6.883 6.967 6.698 6.765 3,800,749 -0.22(-3.11%)
Nov 14, 2003 7.277 7.420 6.950 6.983 3,440,693 -0.34(-4.71%)
Nov 13, 2003 7.345 7.496 7.252 7.328 2,669,949 -0.10(-1.36%)
Nov 12, 2003 7.143 7.429 7.126 7.429 2,237,673 +0.34(+4.73%)
Nov 11, 2003 7.235 7.294 6.891 7.093 5,438,482 -0.12(-1.63%)
Nov 10, 2003 7.588 7.680 7.202 7.210 4,917,899 -0.34(-4.56%)
Nov 07, 2003 7.680 7.773 7.517 7.554 3,595,239 -0.09(-1.21%)
Nov 06, 2003 7.563 7.706 7.429 7.647 3,588,956 +0.22(+2.94%)
Nov 05, 2003 7.412 7.554 7.345 7.429 5,081,971 +0.06(+0.80%)
Nov 04, 2003 7.487 7.588 7.345 7.370 5,511,586 -0.14(-1.80%)
Nov 03, 2003 7.378 7.521 7.219 7.505 11,238,283 +0.30(+4.22%)
Oct 31, 2003 7.235 7.630 7.135 7.201 36,980,200 -1.82(-20.20%)
Oct 30, 2003 8.797 9.057 8.772 9.023 5,533,346 +0.23(+2.58%)
Oct 29, 2003 8.688 8.864 8.503 8.797 5,160,893 +0.24(+2.85%)
Oct 28, 2003 8.948 8.981 8.469 8.553 11,113,192 -0.42(-4.68%)
Oct 27, 2003 8.654 8.973 8.629 8.973 3,549,983 +0.48(+5.63%)
Oct 24, 2003 8.579 8.763 8.436 8.495 4,251,092 -0.19(-2.23%)
Oct 23, 2003 8.889 8.923 8.570 8.688 5,309,487 -0.54(-5.90%)
Oct 22, 2003 9.418 9.435 8.939 9.233 5,031,665 -0.18(-1.87%)
Oct 21, 2003 9.107 9.443 9.057 9.409 4,597,453 +0.43(+4.77%)
Oct 20, 2003 8.713 9.024 8.646 8.981 3,332,567 +0.31(+3.58%)
Oct 17, 2003 9.023 9.191 8.629 8.671 3,143,522 -0.35(-3.91%)
Oct 16, 2003 8.781 8.872 8.570 9.023 3,280,677 +0.24(+2.76%)
Oct 15, 2003 9.023 9.040 8.755 8.781 5,063,836 -0.08(-0.94%)
Oct 14, 2003 9.015 9.065 8.637 8.864 7,331,502 -0.21(-2.31%)
Oct 13, 2003 9.074 9.174 9.015 9.074 3,687,481 +0.22(+2.46%)
Oct 10, 2003 8.948 8.990 8.780 8.855 1,913,729 +0.04(+0.48%)
Oct 09, 2003 9.191 9.225 8.797 8.814 4,962,590 -0.08(-0.94%)
Oct 08, 2003 9.124 9.166 8.814 8.897 4,397,631 -0.03(-0.38%)
Oct 07, 2003 8.318 8.973 8.310 8.931 3,372,704 +0.45(+5.35%)
Oct 06, 2003 8.327 8.562 8.125 8.478 3,137,035 +0.22(+2.64%)
Oct 03, 2003 8.226 8.553 8.192 8.260 5,081,880 +0.25(+3.14%)
Oct 02, 2003 8.025 8.234 7.899 8.008 3,015,958 +0.03(+0.32%)
Oct 01, 2003 7.840 7.991 7.655 7.983 3,416,585 +0.34(+4.51%)
Sep 30, 2003 7.873 7.974 7.580 7.638 4,415,875 -0.25(-3.19%)
Sep 29, 2003 7.722 7.890 7.596 7.890 4,347,430 +0.39(+5.26%)
Sep 26, 2003 7.504 7.865 7.336 7.496 5,026,407 -0.14(-1.86%)
Sep 25, 2003 7.823 8.075 7.588 7.638 3,834,938 -0.13(-1.63%)
Sep 24, 2003 8.394 8.553 7.697 7.764 7,685,681 -0.66(-7.87%)
Sep 23, 2003 8.469 8.595 8.325 8.427 3,604,973 -0.07(-0.87%)
Sep 22, 2003 8.444 8.709 8.310 8.501 4,114,084 -0.17(-1.96%)
Sep 19, 2003 8.914 8.939 8.427 8.671 5,642,773 -0.28(-3.10%)
Sep 18, 2003 8.897 9.099 8.604 8.948 4,020,146 +0.02(+0.19%)
Sep 17, 2003 8.730 8.981 8.730 8.931 3,040,672 +0.18(+2.01%)
Sep 16, 2003 8.629 8.763 8.469 8.755 3,944,296 +0.31(+3.68%)
Sep 15, 2003 8.948 9.057 8.436 8.444 6,566,957 -0.86(-9.29%)
Sep 12, 2003 9.107 9.309 8.914 9.309 2,595,950 +0.08(+0.82%)
Sep 11, 2003 8.906 9.401 8.881 9.233 4,784,221 +0.45(+5.16%)
Sep 10, 2003 9.477 9.502 8.688 8.780 6,306,647 -0.86(-8.88%)
Sep 09, 2003 9.695 9.796 9.376 9.636 11,643,298 -0.54(-5.28%)
Sep 08, 2003 9.720 10.31 9.653 10.17 6,849,902 +0.85(+9.09%)
Sep 05, 2003 9.258 9.552 9.200 9.326 2,923,810 -0.04(-0.45%)
Sep 04, 2003 9.309 9.435 9.158 9.368 3,630,757 +0.02(+0.18%)
Sep 03, 2003 9.351 9.561 9.267 9.351 3,360,201 -0.01(-0.09%)
Sep 02, 2003 9.477 9.603 9.158 9.359 2,933,102 -0.18(-1.85%)
Aug 29, 2003 9.443 9.586 9.292 9.535 1,243,292 +0.08(+0.80%)
Aug 28, 2003 9.468 9.502 9.124 9.460 1,890,910 +0.20(+2.18%)
Aug 27, 2003 8.990 9.284 8.814 9.258 2,607,864 +0.26(+2.89%)
Aug 26, 2003 8.772 9.023 8.637 8.998 2,718,421 +0.20(+2.29%)
Aug 25, 2003 8.990 9.032 8.671 8.797 2,001,705 -0.26(-2.87%)
Aug 22, 2003 9.443 9.477 9.015 9.057 2,904,152 -0.24(-2.53%)
Aug 21, 2003 9.023 9.376 9.007 9.292 4,866,305 +0.34(+3.85%)
Aug 20, 2003 9.091 9.133 8.805 8.948 3,968,742 -0.19(-2.11%)
Aug 19, 2003 8.763 9.292 8.755 9.141 5,131,738 +0.42(+4.81%)
Aug 18, 2003 8.268 8.738 8.209 8.721 4,430,152 +0.49(+5.91%)
Aug 15, 2003 8.083 8.397 8.058 8.234 1,527,905 +0.14(+1.69%)
Aug 14, 2003 8.385 8.436 8.083 8.098 3,969,100 -0.08(-0.95%)
Aug 13, 2003 7.815 8.394 7.815 8.176 7,971,558 +0.30(+3.84%)
Aug 12, 2003 7.387 7.873 7.328 7.873 6,052,651 +0.33(+4.34%)
Aug 11, 2003 7.345 7.588 7.336 7.546 2,716,753 +0.20(+2.74%)
Aug 08, 2003 7.429 7.613 7.328 7.345 2,734,504 -0.07(-0.91%)
Aug 07, 2003 7.210 7.619 7.202 7.412 3,682,938 +0.07(+0.91%)
Aug 06, 2003 6.975 7.580 6.967 7.345 3,766,570 +0.37(+5.29%)
Aug 05, 2003 7.286 7.439 6.975 6.975 2,194,227 -0.38(-5.14%)
Aug 04, 2003 7.454 7.512 7.219 7.353 2,308,716 -0.12(-1.57%)
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.