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

Yahoo (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2003 21.73 22.00 21.59 21.86 9,687,378 -0.06(-0.27%)
Oct 30, 2003 21.54 22.28 21.63 21.91 15,849,953 +0.38(+1.74%)
Oct 29, 2003 21.47 21.99 21.36 21.54 13,875,083 +0.03(+0.14%)
Oct 28, 2003 20.75 21.54 20.70 21.51 12,928,745 +0.93(+4.49%)
Oct 27, 2003 20.40 20.73 20.30 20.59 8,746,600 +0.32(+1.58%)
Oct 24, 2003 19.98 20.39 19.68 20.26 14,396,300 +0.06(+0.32%)
Oct 23, 2003 20.50 20.62 19.93 20.20 17,488,200 -0.69(-3.28%)
Oct 22, 2003 21.07 21.30 20.78 20.89 12,024,900 -0.52(-2.45%)
Oct 21, 2003 21.05 21.64 21.00 21.41 11,223,652 +0.23(+1.06%)
Oct 20, 2003 21.25 21.37 20.91 21.18 8,537,179 +0.06(+0.31%)
Oct 17, 2003 21.27 21.45 20.80 21.12 13,156,715 +0.00(+0.00%)
Oct 16, 2003 20.71 21.11 20.77 21.12 8,530,039 +0.41(+1.96%)
Oct 15, 2003 21.41 21.41 20.66 20.71 13,353,587 -0.43(-2.06%)
Oct 14, 2003 21.15 21.43 21.12 21.15 10,710,498 -0.30(-1.40%)
Oct 13, 2003 21.45 21.50 21.05 21.45 12,588,145 -0.13(-0.60%)
Oct 10, 2003 21.30 21.66 21.14 21.58 18,031,384 +0.20(+0.96%)
Oct 09, 2003 20.70 21.86 20.60 21.38 55,306,836 +1.98(+10.21%)
Oct 08, 2003 19.53 19.72 19.20 19.39 22,863,828 -0.07(-0.36%)
Oct 07, 2003 19.69 19.95 19.19 19.46 21,985,280 -0.43(-2.14%)
Oct 06, 2003 19.68 19.94 19.45 19.89 10,056,896 +0.27(+1.38%)
Oct 03, 2003 19.48 19.77 19.25 19.62 16,902,506 +0.67(+3.51%)
Oct 02, 2003 18.25 19.00 18.16 18.95 15,009,057 +0.75(+4.15%)
Oct 01, 2003 18.05 18.36 17.50 18.20 17,602,478 +0.50(+2.85%)
Sep 30, 2003 18.02 18.12 17.66 17.70 10,578,574 -0.40(-2.21%)
Sep 29, 2003 17.71 18.12 17.48 18.09 11,659,814 +0.55(+3.16%)
Sep 26, 2003 18.29 18.42 17.45 17.54 12,251,685 -0.73(-3.97%)
Sep 25, 2003 18.06 18.73 17.86 18.27 13,707,052 -0.04(-0.25%)
Sep 24, 2003 18.91 19.12 18.32 18.31 15,730,780 -0.60(-3.17%)
Sep 23, 2003 18.35 19.03 18.32 18.91 15,839,277 +0.62(+3.39%)
Sep 22, 2003 18.34 18.45 18.01 18.29 11,549,517 -0.33(-1.77%)
Sep 19, 2003 18.57 18.90 18.40 18.62 11,654,782 -0.17(-0.90%)
Sep 18, 2003 17.90 18.91 17.86 18.79 17,775,578 +0.79(+4.39%)
Sep 17, 2003 17.86 18.24 17.68 18.00 12,629,691 +0.09(+0.50%)
Sep 16, 2003 17.38 17.93 17.35 17.91 12,270,517 +0.59(+3.44%)
Sep 15, 2003 17.45 17.54 17.29 17.32 6,495,900 -0.09(-0.55%)
Sep 12, 2003 17.20 17.62 16.95 17.41 11,463,400 +0.11(+0.66%)
Sep 11, 2003 17.38 17.48 17.03 17.30 13,077,500 +0.08(+0.46%)
Sep 10, 2003 17.25 17.60 17.07 17.21 14,199,900 -0.28(-1.60%)
Sep 09, 2003 17.63 18.40 17.39 17.50 23,548,500 -0.27(-1.55%)
Sep 08, 2003 17.32 17.84 17.29 17.77 11,053,800 +0.32(+1.86%)
Sep 05, 2003 17.18 17.98 17.16 17.45 16,892,800 +0.03(+0.17%)
Sep 04, 2003 16.80 17.61 16.77 17.41 15,431,100 +0.63(+3.75%)
Sep 03, 2003 17.00 17.20 16.71 16.79 11,219,500 -0.31(-1.81%)
Sep 02, 2003 16.67 17.12 16.56 17.09 13,780,100 +0.40(+2.40%)
Aug 29, 2003 16.20 16.70 16.17 16.70 8,094,200 +0.52(+3.21%)
Aug 28, 2003 16.20 16.30 15.91 16.18 5,347,500 -0.02(-0.15%)
Aug 27, 2003 15.95 16.21 15.91 16.20 5,979,500 +0.17(+1.06%)
Aug 26, 2003 15.92 16.08 15.67 16.03 5,357,700 +0.00(+0.00%)
Aug 25, 2003 15.95 16.04 15.63 16.03 5,105,400 +0.12(+0.75%)
Aug 22, 2003 16.51 16.68 15.88 15.91 10,439,500 -0.50(-3.05%)
Aug 21, 2003 16.15 16.50 15.99 16.41 12,670,800 +0.42(+2.59%)
Aug 20, 2003 15.74 16.17 15.74 15.99 7,974,600 -0.02(-0.12%)
Aug 19, 2003 15.78 16.14 15.68 16.02 13,738,000 +0.37(+2.36%)
Aug 18, 2003 14.98 15.69 14.97 15.64 10,094,800 +0.71(+4.72%)
Aug 15, 2003 14.95 15.06 14.79 14.94 4,713,000 +0.05(+0.37%)
Aug 14, 2003 14.88 14.93 14.65 14.88 6,344,800 +0.12(+0.81%)
Aug 13, 2003 14.96 15.00 14.66 14.77 9,469,600 -0.16(-1.07%)
Aug 12, 2003 14.57 14.97 14.44 14.93 10,587,800 +0.48(+3.29%)
Aug 11, 2003 14.45 14.60 14.05 14.45 8,536,900 -0.05(-0.34%)
Aug 08, 2003 14.56 14.66 14.34 14.50 8,576,400 +0.06(+0.45%)
Aug 07, 2003 14.65 14.70 14.38 14.44 10,512,400 -0.29(-2.00%)
Aug 06, 2003 14.82 15.03 14.32 14.73 16,166,500 -0.18(-1.21%)
Aug 05, 2003 15.33 15.57 14.86 14.91 8,362,900 -0.48(-3.12%)
Aug 04, 2003 15.54 15.61 15.04 15.39 9,212,400 -0.34(-2.16%)
Aug 01, 2003 15.81 15.90 15.51 15.73 7,970,000 +0.17(+1.06%)
Jul 31, 2003 15.60 15.94 15.43 15.56 8,945,200 +0.17(+1.10%)
Jul 30, 2003 15.86 15.97 15.30 15.39 8,676,400 -0.38(-2.44%)
Jul 29, 2003 16.29 16.35 15.75 15.78 8,502,500 -0.50(-3.07%)
Jul 28, 2003 16.46 16.49 16.07 16.28 6,911,900 -0.12(-0.73%)
Jul 25, 2003 16.27 16.47 15.93 16.40 12,345,700 -0.20(-1.20%)
Jul 24, 2003 16.32 16.93 16.20 16.60 17,962,400 +0.54(+3.36%)
Jul 23, 2003 15.93 16.07 15.61 16.06 10,177,000 +0.43(+2.78%)
Jul 22, 2003 15.64 15.70 15.11 15.62 12,581,200 +0.10(+0.64%)
Jul 21, 2003 15.35 15.77 15.15 15.53 16,130,500 +0.58(+3.85%)
Jul 18, 2003 15.49 15.53 14.78 14.95 13,254,600 -0.36(-2.32%)
Jul 17, 2003 15.82 15.82 15.16 15.30 13,168,300 -0.62(-3.89%)
Jul 16, 2003 16.38 16.40 15.78 15.93 9,562,300 -0.25(-1.58%)
Jul 15, 2003 16.16 16.39 16.06 16.18 13,283,600 +0.08(+0.50%)
Jul 14, 2003 16.27 16.52 15.76 16.10 30,262,400 +0.01(+0.03%)
Jul 11, 2003 16.42 16.46 15.80 16.09 18,573,700 -0.19(-1.14%)
Jul 10, 2003 16.23 16.50 16.07 16.28 34,318,600 -1.36(-7.74%)
Jul 09, 2003 17.54 17.89 17.00 17.64 24,059,200 +0.09(+0.54%)
Jul 08, 2003 17.62 17.72 17.05 17.55 16,193,900 -0.09(-0.48%)
Jul 07, 2003 17.75 17.86 17.50 17.64 12,933,300 +0.29(+1.64%)
Jul 03, 2003 16.80 17.50 16.80 17.35 7,951,000 +0.18(+1.02%)
Jul 02, 2003 16.86 17.20 16.80 17.18 9,784,700 +0.36(+2.11%)
Jul 01, 2003 16.43 16.82 16.10 16.82 10,161,300 +0.47(+2.87%)
Jun 30, 2003 16.33 16.68 15.88 16.35 10,876,100 +0.24(+1.49%)
Jun 27, 2003 16.55 16.75 16.09 16.11 12,954,000 -0.34(-2.07%)
Jun 26, 2003 15.85 16.50 15.71 16.45 14,118,800 +0.77(+4.94%)
Jun 25, 2003 15.60 16.05 15.59 15.68 10,064,800 -0.00(-0.03%)
Jun 24, 2003 15.72 15.97 15.29 15.68 10,960,500 -0.08(-0.51%)
Jun 23, 2003 15.95 16.07 15.56 15.76 8,795,200 -0.31(-1.93%)
Jun 20, 2003 16.15 16.25 15.81 16.07 12,980,600 +0.26(+1.61%)
Jun 19, 2003 16.05 16.59 15.75 15.81 13,939,100 -0.33(-2.07%)
Jun 18, 2003 15.49 16.41 15.47 16.15 16,465,300 +0.44(+2.80%)
Jun 17, 2003 15.47 15.81 15.34 15.71 13,603,300 +0.38(+2.48%)
Jun 16, 2003 14.93 15.39 14.80 15.33 19,455,400 +0.97(+6.75%)
Jun 13, 2003 14.81 14.88 14.28 14.36 10,591,100 -0.49(-3.30%)
Jun 12, 2003 14.87 14.95 14.58 14.85 13,287,600 +0.05(+0.34%)
Jun 11, 2003 14.16 14.97 14.10 14.80 19,688,700 +0.85(+6.09%)
Jun 10, 2003 13.80 13.99 13.53 13.95 10,210,900 +0.20(+1.45%)
Jun 09, 2003 14.28 14.33 13.68 13.75 18,068,200 -0.22(-1.61%)
Jun 06, 2003 15.01 15.10 13.75 13.97 21,451,500 -0.72(-4.90%)
Jun 05, 2003 14.75 14.77 14.49 14.70 9,586,600 -0.10(-0.68%)
Jun 04, 2003 14.22 14.83 14.20 14.79 21,447,100 +0.52(+3.64%)
Jun 03, 2003 14.46 14.49 14.12 14.28 21,020,800 -0.05(-0.38%)
Jun 02, 2003 15.15 15.20 14.28 14.33 17,280,000 -0.59(-3.95%)
May 30, 2003 15.15 15.18 14.76 14.92 16,049,600 -0.15(-1.03%)
May 29, 2003 14.97 15.36 14.88 15.07 11,166,700 +0.12(+0.84%)
May 28, 2003 15.01 15.14 14.79 14.95 13,191,500 -0.04(-0.23%)
May 27, 2003 13.94 15.10 13.76 14.98 22,399,600 +0.74(+5.19%)
May 23, 2003 13.50 14.26 13.45 14.24 15,213,400 +0.80(+5.95%)
May 22, 2003 13.15 13.51 13.02 13.45 8,500,000 +0.36(+2.71%)
May 21, 2003 13.29 13.32 12.99 13.09 9,790,700 -0.20(-1.50%)
May 20, 2003 13.17 13.46 13.05 13.29 17,449,000 +0.31(+2.43%)
May 19, 2003 13.73 13.80 12.88 12.97 16,038,000 -0.90(-6.49%)
May 16, 2003 13.71 14.00 13.65 13.88 10,156,600 +0.12(+0.87%)
May 15, 2003 13.54 13.81 13.39 13.76 9,696,100 +0.21(+1.55%)
May 14, 2003 13.61 13.78 13.49 13.54 12,288,100 -0.06(-0.48%)
May 13, 2003 12.98 13.84 12.94 13.61 20,460,700 +0.52(+4.01%)
May 12, 2003 12.49 13.12 12.45 13.09 11,333,500 +0.57(+4.51%)
May 09, 2003 12.56 12.68 12.37 12.52 7,491,000 -0.02(-0.16%)
May 08, 2003 12.32 12.67 12.24 12.54 8,191,600 +0.16(+1.29%)
May 07, 2003 12.51 12.54 12.30 12.38 7,164,000 -0.19(-1.55%)
May 06, 2003 12.54 12.75 12.44 12.57 9,988,200 +0.06(+0.48%)
May 05, 2003 12.67 12.76 12.45 12.52 8,988,800 -0.06(-0.48%)
May 02, 2003 12.38 12.63 12.29 12.57 8,760,200 +0.30(+2.44%)
May 01, 2003 12.39 12.39 12.02 12.28 8,747,900 -0.11(-0.89%)
Apr 30, 2003 12.46 12.62 12.32 12.38 8,111,700 -0.12(-0.96%)
Apr 29, 2003 12.61 12.79 12.38 12.51 8,016,700 -0.14(-1.11%)
Apr 28, 2003 12.60 12.71 12.28 12.64 9,783,500 +0.16(+1.32%)
Apr 25, 2003 12.90 12.91 12.42 12.48 11,999,000 -0.24(-1.93%)
Apr 24, 2003 12.60 12.85 12.54 12.72 9,216,600 -0.08(-0.59%)
Apr 23, 2003 12.88 13.12 12.71 12.80 12,454,200 -0.03(-0.23%)
Apr 22, 2003 12.56 12.87 12.48 12.83 11,351,700 +0.12(+0.98%)
Apr 21, 2003 12.50 12.84 12.43 12.71 11,414,800 +0.16(+1.28%)
Apr 17, 2003 12.36 12.55 12.28 12.54 11,098,500 +0.21(+1.70%)
Apr 16, 2003 12.51 12.62 12.23 12.34 13,847,400 -0.07(-0.56%)
Apr 15, 2003 12.06 12.50 12.04 12.40 13,963,000 +0.23(+1.89%)
Apr 14, 2003 11.89 12.22 11.83 12.18 15,373,300 -0.04(-0.33%)
Apr 11, 2003 12.18 12.46 11.78 12.21 22,073,700 +0.08(+0.66%)
Apr 10, 2003 11.86 12.19 11.56 12.13 36,549,200 +0.70(+6.12%)
Apr 09, 2003 11.90 11.96 11.32 11.44 24,604,500 -0.47(-3.95%)
Apr 08, 2003 12.09 12.12 11.82 11.90 12,723,200 -0.10(-0.79%)
Apr 07, 2003 12.51 12.62 11.97 12.00 17,811,200 -0.03(-0.21%)
Apr 04, 2003 12.03 12.10 11.55 12.03 24,892,500 -0.14(-1.19%)
Apr 03, 2003 12.03 12.39 11.66 12.17 13,890,200 +0.30(+2.53%)
Apr 02, 2003 11.52 11.96 11.34 11.87 18,543,400 +0.47(+4.17%)
Apr 01, 2003 11.65 11.80 11.26 11.39 23,752,600 -0.62(-5.12%)
Mar 31, 2003 11.91 12.20 11.82 12.01 13,680,739 -0.18(-1.48%)
Mar 28, 2003 12.14 12.38 12.12 12.19 10,903,568 -0.02(-0.12%)
Mar 27, 2003 12.35 12.49 12.12 12.21 18,155,616 -0.18(-1.41%)
Mar 26, 2003 12.24 12.49 11.78 12.38 18,306,044 +0.57(+4.83%)
Mar 25, 2003 11.68 12.27 11.64 11.81 17,682,514 +0.13(+1.16%)
Mar 24, 2003 11.41 11.86 11.27 11.68 16,907,026 -0.31(-2.59%)
Mar 21, 2003 11.80 12.10 11.46 11.98 18,129,408 +0.56(+4.90%)
Mar 20, 2003 11.02 11.63 10.90 11.43 14,725,399 +0.32(+2.88%)
Mar 19, 2003 11.03 11.19 10.70 11.11 12,402,790 +0.12(+1.09%)
Mar 18, 2003 10.93 11.05 10.75 10.98 12,852,737 -0.21(-1.83%)
Mar 17, 2003 10.06 11.20 10.04 11.19 21,102,846 +0.84(+8.17%)
Mar 14, 2003 10.25 10.41 10.03 10.35 9,150,583 +0.22(+2.17%)
Mar 13, 2003 9.845 10.24 9.735 10.12 11,853,800 +0.53(+5.52%)
Mar 12, 2003 9.470 9.611 9.235 9.595 6,853,877 +0.12(+1.21%)
Mar 11, 2003 9.630 9.670 9.410 9.480 6,033,200 -0.12(-1.20%)
Mar 10, 2003 9.695 9.825 9.545 9.595 5,961,400 -0.21(-2.19%)
Mar 07, 2003 9.625 9.835 9.400 9.810 9,193,990 +0.09(+0.93%)
Mar 06, 2003 9.915 9.915 9.600 9.720 10,068,100 -0.23(-2.31%)
Mar 05, 2003 9.990 10.06 9.865 9.950 6,155,600 +0.01(+0.15%)
Mar 04, 2003 9.960 10.09 9.875 9.935 10,488,400 -0.03(-0.25%)
Mar 03, 2003 10.39 10.50 9.950 9.960 13,168,500 -0.46(-4.46%)
Feb 28, 2003 10.02 10.47 9.990 10.43 11,771,300 +0.39(+3.83%)
Feb 27, 2003 9.905 10.09 9.810 10.04 7,477,700 +0.18(+1.88%)
Feb 26, 2003 9.790 9.980 9.790 9.855 7,834,200 -0.14(-1.45%)
Feb 25, 2003 9.725 10.00 9.655 10.00 5,967,100 +0.16(+1.68%)
Feb 24, 2003 9.760 9.980 9.760 9.835 4,862,700 -0.08(-0.81%)
Feb 21, 2003 9.750 9.950 9.605 9.915 6,422,400 +0.05(+0.56%)
Feb 20, 2003 9.705 9.875 9.655 9.860 6,952,200 +0.17(+1.75%)
Feb 19, 2003 9.550 9.795 9.515 9.690 6,478,500 -0.05(-0.56%)
Feb 18, 2003 9.425 9.800 9.415 9.745 8,564,100 +0.29(+3.12%)
Feb 14, 2003 9.155 9.455 9.045 9.450 7,978,300 +0.42(+4.71%)
Feb 13, 2003 9.345 9.365 8.780 9.025 13,389,700 -0.06(-0.66%)
Feb 12, 2003 9.100 9.300 9.000 9.085 6,222,600 -0.06(-0.66%)
Feb 11, 2003 9.000 9.245 9.000 9.145 7,473,000 +0.18(+2.06%)
Feb 10, 2003 8.785 8.985 8.730 8.960 5,261,700 +0.19(+2.17%)
Feb 07, 2003 8.885 8.925 8.650 8.770 7,075,500 -0.20(-2.18%)
Feb 06, 2003 8.860 9.090 8.775 8.965 5,381,800 +0.07(+0.79%)
Feb 05, 2003 8.915 9.075 8.825 8.895 6,510,400 +0.02(+0.23%)
Feb 04, 2003 8.915 8.930 8.750 8.875 6,019,800 -0.11(-1.22%)
Feb 03, 2003 9.025 9.200 8.965 8.985 4,923,000 -0.12(-1.26%)
Jan 31, 2003 8.910 9.190 8.900 9.100 6,662,800 +0.06(+0.66%)
Jan 30, 2003 9.415 9.425 9.040 9.040 5,212,400 -0.38(-3.98%)
Jan 29, 2003 9.205 9.485 9.080 9.415 8,112,700 +0.10(+1.08%)
Jan 28, 2003 9.175 9.360 9.015 9.314 8,845,700 +0.26(+2.86%)
Jan 27, 2003 9.090 9.385 9.020 9.055 9,477,100 -0.34(-3.57%)
Jan 24, 2003 9.540 9.580 9.325 9.390 11,808,100 -0.15(-1.57%)
Jan 23, 2003 9.425 9.565 9.280 9.540 9,082,300 +0.30(+3.25%)
Jan 22, 2003 8.945 9.365 8.855 9.240 11,568,400 +0.28(+3.07%)
Jan 21, 2003 9.185 9.220 8.875 8.965 10,099,100 -0.22(-2.40%)
Jan 17, 2003 9.305 9.490 9.180 9.185 11,069,700 -0.19(-2.03%)
Jan 16, 2003 9.150 9.745 9.055 9.375 29,240,000 -0.41(-4.24%)
Jan 15, 2003 9.985 10.09 9.745 9.790 23,714,900 -0.06(-0.61%)
Jan 14, 2003 9.780 9.920 9.650 9.850 8,066,000 +0.01(+0.15%)
Jan 13, 2003 10.17 10.20 9.675 9.835 13,996,900 -0.16(-1.65%)
Jan 10, 2003 9.400 10.00 9.400 10.00 13,119,800 +0.28(+2.88%)
Jan 09, 2003 9.460 9.745 9.400 9.720 8,044,800 +0.35(+3.68%)
Jan 08, 2003 9.440 9.650 9.280 9.375 9,674,400 -0.20(-2.09%)
Jan 07, 2003 8.940 9.650 8.930 9.575 14,130,500 +0.10(+1.11%)
Jan 06, 2003 8.925 9.595 8.890 9.470 10,647,900 +0.42(+4.64%)
Jan 03, 2003 8.750 9.175 8.675 9.050 7,568,100 +0.25(+2.84%)
Jan 02, 2003 8.295 8.830 8.250 8.800 9,877,700 +0.62(+7.65%)
Dec 31, 2002 8.175 8.310 8.090 8.175 4,397,000 -0.06(-0.79%)
Dec 30, 2002 8.225 8.405 8.090 8.240 5,628,500 -0.05(-0.60%)
Dec 27, 2002 8.430 8.690 8.215 8.290 4,623,500 -0.19(-2.24%)
Dec 26, 2002 8.660 8.770 8.425 8.480 4,738,300 -0.21(-2.36%)
Dec 24, 2002 8.665 8.900 8.660 8.685 3,171,300 -0.18(-2.00%)
Dec 23, 2002 8.505 8.890 8.350 8.863 7,244,200 +0.32(+3.78%)
Dec 20, 2002 8.505 8.575 8.350 8.540 9,175,900 +0.18(+2.21%)
Dec 19, 2002 8.285 8.560 8.050 8.355 10,670,300 -0.04(-0.54%)
Dec 18, 2002 8.610 8.665 8.300 8.400 6,607,900 -0.36(-4.11%)
Dec 17, 2002 8.550 8.875 8.545 8.760 7,914,300 +0.11(+1.27%)
Dec 16, 2002 8.690 8.795 8.520 8.650 9,352,100 -0.05(-0.57%)
Dec 13, 2002 8.700 9.095 8.640 8.700 15,774,000 -0.12(-1.30%)
Dec 12, 2002 8.400 8.925 8.180 8.815 12,932,600 +0.58(+7.11%)
Dec 11, 2002 8.150 8.390 8.045 8.230 5,118,400 +0.10(+1.17%)
Dec 10, 2002 7.935 8.345 7.935 8.135 8,173,000 +0.26(+3.37%)
Dec 09, 2002 8.300 8.330 7.855 7.870 6,289,200 -0.50(-6.00%)
Dec 06, 2002 8.160 8.470 8.085 8.373 4,964,900 +0.10(+1.18%)
Dec 05, 2002 8.530 8.560 8.250 8.275 5,114,100 -0.09(-1.14%)
Dec 04, 2002 8.580 8.625 8.285 8.370 10,669,500 -0.31(-3.57%)
Dec 03, 2002 8.680 8.810 8.610 8.680 7,567,700 -0.34(-3.77%)
Dec 02, 2002 9.375 9.485 8.960 9.020 8,080,300 -0.12(-1.26%)
Nov 29, 2002 9.245 9.300 9.045 9.135 4,341,500 -0.06(-0.65%)
Nov 27, 2002 9.170 9.295 9.085 9.195 6,430,800 +0.13(+1.43%)
Nov 26, 2002 9.210 9.250 8.950 9.065 9,058,600 -0.13(-1.41%)
Nov 25, 2002 9.255 9.300 8.925 9.195 7,700,200 -0.00(-0.05%)
Nov 22, 2002 9.350 9.380 9.056 9.200 8,419,100 +0.04(+0.49%)
Nov 21, 2002 8.995 9.400 8.965 9.155 13,542,100 +0.15(+1.72%)
Nov 20, 2002 8.580 9.005 8.425 9.000 10,884,000 +0.62(+7.40%)
Nov 19, 2002 8.625 8.795 8.285 8.380 10,958,800 -0.50(-5.64%)
Nov 18, 2002 8.700 9.000 8.695 8.880 9,899,400 +0.16(+1.78%)
Nov 15, 2002 8.075 8.755 8.075 8.725 15,156,000 +0.38(+4.49%)
Nov 14, 2002 7.980 8.375 7.970 8.350 10,723,800 +0.63(+8.16%)
Nov 13, 2002 7.710 7.950 7.540 7.720 11,016,000 -0.02(-0.26%)
Nov 12, 2002 7.545 7.865 7.420 7.740 8,338,900 +0.28(+3.75%)
Nov 11, 2002 7.765 7.850 7.425 7.460 7,918,200 -0.40(-5.09%)
Nov 08, 2002 7.740 7.970 7.680 7.860 9,300,800 +0.06(+0.77%)
Nov 07, 2002 8.075 8.090 7.665 7.800 22,631,100 -0.89(-10.24%)
Nov 06, 2002 8.545 8.720 8.310 8.690 25,130,700 +0.17(+2.06%)
Nov 05, 2002 8.150 8.545 8.130 8.515 12,535,100 +0.13(+1.55%)
Nov 04, 2002 7.755 8.745 7.750 8.385 22,794,400 +0.81(+10.69%)
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.