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

Semtech Corp (NQ: SMTC )

40.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2004 22.57 23.16 22.51 22.83 1,625,700 +0.14(+0.62%)
Mar 30, 2004 22.48 22.80 22.11 22.69 984,100 +0.12(+0.53%)
Mar 29, 2004 22.37 22.82 22.22 22.57 1,239,700 +0.47(+2.13%)
Mar 26, 2004 22.06 22.52 21.79 22.10 1,043,300 -0.14(-0.63%)
Mar 25, 2004 21.44 22.25 21.35 22.24 795,300 +1.04(+4.91%)
Mar 24, 2004 20.84 21.35 20.63 21.20 1,175,000 +0.41(+1.97%)
Mar 23, 2004 21.10 21.25 20.58 20.79 746,700 +0.01(+0.05%)
Mar 22, 2004 21.02 21.15 20.60 20.78 1,113,100 -0.33(-1.56%)
Mar 19, 2004 21.71 21.80 21.02 21.11 951,300 -0.60(-2.76%)
Mar 18, 2004 21.84 22.02 21.39 21.71 845,200 -0.29(-1.32%)
Mar 17, 2004 21.56 22.10 21.43 22.00 1,103,200 +0.61(+2.85%)
Mar 16, 2004 21.52 21.81 20.93 21.39 1,141,700 +0.01(+0.05%)
Mar 15, 2004 22.04 22.13 21.05 21.38 953,500 -0.75(-3.39%)
Mar 12, 2004 21.81 22.31 21.77 22.13 1,477,100 +0.77(+3.60%)
Mar 11, 2004 21.36 22.02 21.30 21.36 1,444,800 +0.00(+0.00%)
Mar 10, 2004 22.55 22.55 21.34 21.36 1,634,800 -0.47(-2.15%)
Mar 09, 2004 22.33 22.33 21.45 21.83 1,591,600 -0.39(-1.76%)
Mar 08, 2004 23.60 23.81 22.17 22.22 1,504,400 -0.92(-3.98%)
Mar 05, 2004 23.29 23.67 22.88 23.14 1,555,800 -0.79(-3.30%)
Mar 04, 2004 23.54 23.99 23.28 23.93 974,400 +0.43(+1.83%)
Mar 03, 2004 23.99 23.99 22.25 23.50 1,828,200 -0.58(-2.41%)
Mar 02, 2004 24.48 24.75 23.99 24.08 1,406,700 -0.58(-2.35%)
Mar 01, 2004 24.14 24.71 23.71 24.66 1,175,500 +0.54(+2.24%)
Feb 27, 2004 24.80 24.97 23.65 24.12 1,614,400 -0.59(-2.39%)
Feb 26, 2004 24.71 25.21 24.53 24.71 1,781,600 -0.24(-0.96%)
Feb 25, 2004 25.24 25.24 23.95 24.95 3,733,100 +0.50(+2.04%)
Feb 24, 2004 23.43 24.45 23.38 24.45 1,863,000 +0.99(+4.22%)
Feb 23, 2004 24.40 24.62 23.22 23.46 1,174,000 -0.87(-3.58%)
Feb 20, 2004 24.60 24.80 24.00 24.33 825,000 -0.27(-1.10%)
Feb 19, 2004 26.15 26.15 24.60 24.60 1,109,600 -1.00(-3.91%)
Feb 18, 2004 25.50 26.47 25.16 25.60 2,867,700 +1.52(+6.31%)
Feb 17, 2004 24.00 24.13 23.65 24.08 992,300 +0.35(+1.47%)
Feb 13, 2004 24.52 24.75 23.71 23.73 1,123,800 -0.47(-1.94%)
Feb 12, 2004 24.62 25.10 24.10 24.20 1,267,400 -0.40(-1.63%)
Feb 11, 2004 23.99 24.97 23.99 24.60 1,408,600 +0.70(+2.93%)
Feb 10, 2004 24.14 24.21 23.29 23.90 1,598,400 -0.28(-1.16%)
Feb 09, 2004 24.56 24.80 24.08 24.18 1,898,400 -0.46(-1.87%)
Feb 06, 2004 23.56 24.73 23.51 24.64 890,200 +1.15(+4.90%)
Feb 05, 2004 22.69 23.66 22.51 23.49 1,204,400 +0.99(+4.40%)
Feb 04, 2004 24.00 24.06 22.45 22.50 2,065,500 -1.92(-7.86%)
Feb 03, 2004 25.01 25.11 24.20 24.42 953,900 -0.88(-3.48%)
Feb 02, 2004 25.12 25.46 24.62 25.30 973,700 +0.37(+1.48%)
Jan 30, 2004 24.51 25.20 24.22 24.93 845,200 +0.40(+1.63%)
Jan 29, 2004 24.62 25.18 23.75 24.53 1,120,800 -0.28(-1.13%)
Jan 28, 2004 25.11 25.78 24.63 24.81 1,358,300 -0.13(-0.52%)
Jan 27, 2004 26.17 26.17 24.69 24.94 1,130,500 -1.31(-4.99%)
Jan 26, 2004 25.95 26.33 25.32 26.25 1,073,000 +0.30(+1.16%)
Jan 23, 2004 25.90 26.15 25.56 25.95 986,900 -0.03(-0.12%)
Jan 22, 2004 26.16 26.75 25.66 25.98 1,502,800 -0.20(-0.76%)
Jan 21, 2004 26.60 26.70 25.97 26.18 1,215,000 -0.66(-2.46%)
Jan 20, 2004 27.18 27.54 26.75 26.84 1,524,800 -0.30(-1.11%)
Jan 16, 2004 25.94 27.14 25.87 27.14 1,464,200 +1.39(+5.40%)
Jan 15, 2004 24.93 25.92 24.65 25.75 1,017,369 +0.66(+2.63%)
Jan 14, 2004 25.37 25.87 24.65 25.09 1,194,040 -0.05(-0.20%)
Jan 13, 2004 26.09 26.20 24.78 25.14 1,151,526 -0.94(-3.60%)
Jan 12, 2004 25.45 26.27 25.21 26.08 899,577 +0.69(+2.72%)
Jan 09, 2004 25.35 25.99 24.80 25.39 1,029,645 -0.19(-0.74%)
Jan 08, 2004 24.74 25.61 24.20 25.58 1,304,739 +1.48(+6.14%)
Jan 07, 2004 23.97 24.30 23.62 24.10 656,112 -0.09(-0.37%)
Jan 06, 2004 23.75 24.25 23.59 24.19 676,500 +0.44(+1.85%)
Jan 05, 2004 23.21 23.86 23.21 23.75 1,035,400 +0.82(+3.58%)
Jan 02, 2004 23.00 23.41 22.86 22.93 640,000 +0.17(+0.75%)
Dec 31, 2003 23.31 23.34 22.45 22.76 746,900 -0.20(-0.87%)
Dec 30, 2003 22.87 23.18 22.50 22.96 815,725 +0.09(+0.39%)
Dec 29, 2003 22.24 22.88 22.12 22.87 497,049 +0.72(+3.25%)
Dec 26, 2003 22.30 22.45 22.11 22.15 234,563 -0.15(-0.67%)
Dec 24, 2003 22.35 22.50 22.10 22.30 343,966 -0.06(-0.27%)
Dec 23, 2003 21.85 22.45 21.79 22.36 809,460 +0.55(+2.52%)
Dec 22, 2003 21.62 21.90 21.47 21.81 924,937 +0.15(+0.69%)
Dec 19, 2003 21.66 21.91 21.25 21.66 1,149,728 +0.03(+0.14%)
Dec 18, 2003 20.29 21.74 20.16 21.63 1,209,316 +1.37(+6.76%)
Dec 17, 2003 20.87 20.90 20.06 20.26 1,385,974 -0.55(-2.64%)
Dec 16, 2003 21.05 21.14 20.33 20.81 1,355,711 -0.08(-0.38%)
Dec 15, 2003 22.69 22.72 20.88 20.89 1,330,928 -0.96(-4.39%)
Dec 12, 2003 21.59 22.00 21.47 21.85 1,326,840 +0.35(+1.63%)
Dec 11, 2003 21.02 21.70 20.77 21.50 2,108,800 +0.68(+3.27%)
Dec 10, 2003 21.21 21.50 20.19 20.82 2,977,375 -0.52(-2.44%)
Dec 09, 2003 22.88 22.98 21.23 21.34 1,233,440 -1.17(-5.20%)
Dec 08, 2003 22.55 23.05 21.88 22.51 1,392,894 -0.14(-0.62%)
Dec 05, 2003 23.36 23.14 22.38 22.65 721,205 -0.71(-3.04%)
Dec 04, 2003 23.70 24.10 22.66 23.36 1,204,238 -0.47(-1.97%)
Dec 03, 2003 24.65 24.85 23.68 23.83 1,219,397 -0.67(-2.73%)
Dec 02, 2003 24.00 24.54 23.96 24.50 1,960,272 +0.45(+1.87%)
Dec 01, 2003 24.59 24.75 23.96 24.05 1,400,178 -0.21(-0.87%)
Nov 28, 2003 24.29 24.53 24.16 24.26 478,424 -0.04(-0.16%)
Nov 26, 2003 24.70 24.70 23.87 24.30 1,214,581 +0.06(+0.25%)
Nov 25, 2003 25.30 25.54 24.12 24.24 4,497,841 -0.22(-0.90%)
Nov 24, 2003 24.75 25.03 23.95 24.46 2,666,889 +0.06(+0.25%)
Nov 21, 2003 23.75 24.36 23.13 24.40 2,028,666 +1.04(+4.45%)
Nov 20, 2003 23.40 24.46 23.04 23.36 2,246,568 +0.61(+2.68%)
Nov 19, 2003 22.70 23.19 22.59 22.75 984,052 +0.15(+0.66%)
Nov 18, 2003 22.90 23.31 22.45 22.60 1,212,802 -0.09(-0.40%)
Nov 17, 2003 22.62 22.90 22.15 22.69 1,292,101 -0.05(-0.22%)
Nov 14, 2003 23.22 23.77 22.55 22.74 658,811 -0.51(-2.19%)
Nov 13, 2003 23.38 23.89 23.01 23.25 1,037,011 -0.31(-1.32%)
Nov 12, 2003 22.32 23.56 22.32 23.56 821,464 +1.29(+5.79%)
Nov 11, 2003 22.42 22.52 21.66 22.27 1,124,669 -0.10(-0.45%)
Nov 10, 2003 23.74 23.79 22.37 22.37 756,181 -1.32(-5.57%)
Nov 07, 2003 23.96 23.97 23.46 23.69 889,990 -0.19(-0.80%)
Nov 06, 2003 23.59 23.89 22.66 23.88 928,771 +0.40(+1.70%)
Nov 05, 2003 23.30 23.64 22.64 23.48 678,313 +0.28(+1.21%)
Nov 04, 2003 23.30 23.70 22.95 23.20 500,159 +0.02(+0.09%)
Nov 03, 2003 22.45 23.38 22.35 23.18 595,833 +0.98(+4.41%)
Oct 31, 2003 22.68 22.85 22.08 22.20 423,646 -0.64(-2.80%)
Oct 30, 2003 22.56 23.19 22.20 22.84 720,226 +0.28(+1.24%)
Oct 29, 2003 22.36 22.80 22.27 22.56 788,577 +0.11(+0.49%)
Oct 28, 2003 21.58 22.52 21.42 22.45 1,079,470 +1.29(+6.10%)
Oct 27, 2003 21.14 21.77 21.11 21.16 1,268,700 +0.07(+0.33%)
Oct 24, 2003 20.90 21.51 20.70 21.09 667,800 -0.10(-0.47%)
Oct 23, 2003 21.51 21.69 20.85 21.19 1,253,800 -0.98(-4.42%)
Oct 22, 2003 22.99 22.99 22.07 22.17 716,300 -0.83(-3.61%)
Oct 21, 2003 22.46 23.20 22.46 23.00 804,633 +0.64(+2.86%)
Oct 20, 2003 22.06 22.49 21.78 22.36 562,536 +0.32(+1.45%)
Oct 17, 2003 22.73 22.87 21.92 22.04 777,248 -0.58(-2.56%)
Oct 16, 2003 22.24 22.93 22.12 22.62 1,107,519 +0.38(+1.71%)
Oct 15, 2003 22.23 22.81 22.08 22.24 1,776,557 +0.51(+2.35%)
Oct 14, 2003 21.45 21.73 21.07 21.73 742,734 +0.29(+1.35%)
Oct 13, 2003 20.94 21.69 20.92 21.44 1,130,541 +0.54(+2.58%)
Oct 10, 2003 20.62 20.95 20.60 20.90 478,158 +0.25(+1.21%)
Oct 09, 2003 20.94 21.10 20.32 20.65 720,926 +0.15(+0.73%)
Oct 08, 2003 20.76 20.90 20.12 20.50 769,693 -0.32(-1.54%)
Oct 07, 2003 20.28 20.82 20.10 20.82 887,873 +0.34(+1.66%)
Oct 06, 2003 20.63 20.82 20.32 20.48 724,709 -0.19(-0.92%)
Oct 03, 2003 20.01 20.84 19.99 20.67 1,044,447 +1.04(+5.30%)
Oct 02, 2003 19.25 19.89 19.18 19.63 699,232 +0.37(+1.92%)
Oct 01, 2003 18.73 19.52 18.73 19.26 1,894,350 +0.75(+4.05%)
Sep 30, 2003 18.90 19.05 18.38 18.51 1,143,128 -0.66(-3.44%)
Sep 29, 2003 19.02 19.47 18.79 19.17 1,594,654 +0.34(+1.81%)
Sep 26, 2003 18.64 19.24 18.60 18.83 1,955,198 +0.27(+1.45%)
Sep 25, 2003 19.00 19.40 18.56 18.56 1,360,755 -0.21(-1.12%)
Sep 24, 2003 19.98 20.06 18.82 18.77 1,058,842 -1.21(-6.06%)
Sep 23, 2003 18.98 20.02 18.98 19.98 1,313,613 +0.99(+5.21%)
Sep 22, 2003 18.89 19.26 18.80 18.99 790,243 -0.49(-2.52%)
Sep 19, 2003 19.29 19.65 19.26 19.48 912,672 +0.08(+0.41%)
Sep 18, 2003 19.27 19.51 19.09 19.40 1,078,253 -0.22(-1.12%)
Sep 17, 2003 19.88 19.96 19.46 19.62 967,293 -0.26(-1.31%)
Sep 16, 2003 19.72 20.04 19.62 19.88 1,224,603 +0.18(+0.91%)
Sep 15, 2003 20.05 20.35 19.58 19.70 991,000 -0.40(-1.99%)
Sep 12, 2003 19.65 20.12 19.41 20.10 811,200 +0.05(+0.25%)
Sep 11, 2003 19.86 20.47 19.26 20.05 739,000 +0.20(+1.01%)
Sep 10, 2003 20.98 21.05 19.77 19.85 1,470,500 -1.37(-6.46%)
Sep 09, 2003 21.62 21.72 21.04 21.22 842,100 -0.45(-2.08%)
Sep 08, 2003 21.50 22.15 21.44 21.67 967,100 +0.19(+0.88%)
Sep 05, 2003 20.49 22.03 20.41 21.48 1,782,683 +0.95(+4.63%)
Sep 04, 2003 20.45 20.96 20.35 20.53 1,852,200 +0.04(+0.20%)
Sep 03, 2003 21.12 21.30 20.41 20.49 1,211,800 -0.65(-3.07%)
Sep 02, 2003 21.44 21.58 20.83 21.14 1,195,500 +0.04(+0.19%)
Aug 29, 2003 21.02 21.50 20.98 21.10 2,079,700 -0.35(-1.63%)
Aug 28, 2003 21.65 22.28 20.99 21.45 1,917,800 -0.20(-0.92%)
Aug 27, 2003 19.81 21.83 19.70 21.65 8,631,000 +3.21(+17.41%)
Aug 26, 2003 18.20 18.58 18.00 18.44 1,809,800 +0.03(+0.16%)
Aug 25, 2003 19.06 19.10 18.20 18.41 1,739,400 -0.29(-1.55%)
Aug 22, 2003 19.11 21.18 18.61 18.70 4,200,300 +0.12(+0.65%)
Aug 21, 2003 17.45 19.06 17.41 18.58 2,587,900 +1.23(+7.09%)
Aug 20, 2003 17.22 17.45 16.90 17.35 1,395,600 +0.06(+0.35%)
Aug 19, 2003 17.49 17.50 17.02 17.29 1,078,000 -0.20(-1.14%)
Aug 18, 2003 16.50 17.49 16.50 17.49 1,042,900 +0.94(+5.68%)
Aug 15, 2003 16.59 16.66 16.32 16.55 134,500 +0.06(+0.36%)
Aug 14, 2003 16.45 16.70 16.30 16.49 377,500 +0.11(+0.67%)
Aug 13, 2003 16.16 16.74 16.15 16.38 710,700 +0.21(+1.30%)
Aug 12, 2003 15.74 16.20 15.60 16.17 491,800 +0.44(+2.80%)
Aug 11, 2003 15.10 15.73 15.10 15.73 624,500 +0.63(+4.17%)
Aug 08, 2003 15.43 15.76 14.99 15.10 930,600 -0.59(-3.76%)
Aug 07, 2003 15.58 15.77 15.41 15.69 622,600 +0.06(+0.38%)
Aug 06, 2003 15.91 16.14 15.56 15.63 1,201,700 -0.26(-1.64%)
Aug 05, 2003 16.62 16.62 15.75 15.89 1,507,100 -0.76(-4.56%)
Aug 04, 2003 16.82 16.82 16.45 16.65 772,100 -0.10(-0.60%)
Aug 01, 2003 16.60 16.88 16.53 16.75 1,567,900 +0.25(+1.52%)
Jul 31, 2003 17.85 18.00 16.41 16.50 3,155,600 +0.06(+0.36%)
Jul 30, 2003 16.50 16.60 16.25 16.44 748,700 +0.02(+0.12%)
Jul 29, 2003 16.85 17.00 16.02 16.42 781,600 -0.09(-0.55%)
Jul 28, 2003 16.54 16.67 16.07 16.51 1,839,400 +0.41(+2.55%)
Jul 25, 2003 15.64 16.17 15.37 16.10 1,256,200 +0.34(+2.16%)
Jul 24, 2003 15.90 15.90 15.57 15.76 1,094,800 +0.08(+0.51%)
Jul 23, 2003 15.65 15.77 15.22 15.68 442,700 +0.02(+0.13%)
Jul 22, 2003 15.21 15.66 15.04 15.66 1,075,500 +0.63(+4.19%)
Jul 21, 2003 15.65 15.65 14.80 15.03 1,283,700 -0.64(-4.08%)
Jul 18, 2003 15.69 15.85 15.17 15.67 829,800 -0.04(-0.25%)
Jul 17, 2003 16.73 16.89 15.58 15.71 1,177,600 -1.16(-6.88%)
Jul 16, 2003 17.20 17.24 16.45 16.87 877,600 +0.03(+0.18%)
Jul 15, 2003 17.15 17.39 16.72 16.84 856,800 -0.26(-1.52%)
Jul 14, 2003 17.15 17.44 16.95 17.10 756,200 +0.50(+3.01%)
Jul 11, 2003 16.95 17.19 16.45 16.60 809,200 -0.28(-1.66%)
Jul 10, 2003 17.30 17.35 16.70 16.88 1,484,700 -0.70(-3.98%)
Jul 09, 2003 16.11 17.86 16.05 17.58 2,875,000 +1.45(+8.99%)
Jul 08, 2003 15.70 16.40 15.12 16.13 2,430,000 +0.46(+2.94%)
Jul 07, 2003 15.14 15.67 15.00 15.67 1,294,200 +0.84(+5.66%)
Jul 03, 2003 15.05 15.07 14.75 14.83 856,200 -0.32(-2.11%)
Jul 02, 2003 14.60 14.71 14.44 15.15 1,612,305 +0.73(+5.06%)
Jul 01, 2003 14.18 14.64 13.78 14.42 1,735,000 +0.17(+1.19%)
Jun 30, 2003 14.16 14.72 14.09 14.25 2,886,700 -0.11(-0.77%)
Jun 27, 2003 14.67 14.98 14.33 14.36 1,552,600 -0.35(-2.38%)
Jun 26, 2003 14.66 14.98 14.57 14.71 1,025,200 +0.10(+0.68%)
Jun 25, 2003 14.55 14.98 14.50 14.61 1,276,600 +0.01(+0.07%)
Jun 24, 2003 14.50 14.70 14.27 14.60 2,832,500 +0.00(+0.00%)
Jun 23, 2003 15.05 15.10 14.47 14.60 997,400 -0.41(-2.73%)
Jun 20, 2003 15.09 15.36 14.90 15.01 1,113,500 -0.35(-2.28%)
Jun 19, 2003 15.32 15.71 15.20 15.36 1,426,300 +0.12(+0.79%)
Jun 18, 2003 14.87 15.32 14.58 15.24 959,500 +0.29(+1.94%)
Jun 17, 2003 15.15 15.50 14.51 14.95 1,103,200 -0.18(-1.19%)
Jun 16, 2003 14.64 15.13 14.49 15.13 1,415,000 +0.54(+3.70%)
Jun 13, 2003 15.35 15.37 14.42 14.59 1,810,600 -0.64(-4.20%)
Jun 12, 2003 15.25 15.43 14.96 15.23 940,400 -0.10(-0.65%)
Jun 11, 2003 15.36 15.36 14.70 15.33 1,212,900 -0.07(-0.45%)
Jun 10, 2003 15.15 15.43 14.98 15.40 930,900 +0.23(+1.52%)
Jun 09, 2003 15.51 15.77 15.00 15.17 1,202,319 -0.34(-2.19%)
Jun 06, 2003 16.00 16.72 15.46 15.51 1,281,700 -0.39(-2.45%)
Jun 05, 2003 15.95 16.00 15.54 15.90 1,289,900 -0.22(-1.36%)
Jun 04, 2003 15.68 16.34 15.59 16.12 1,218,900 +0.33(+2.09%)
Jun 03, 2003 15.71 15.88 15.49 15.79 1,477,000 +0.22(+1.41%)
Jun 02, 2003 16.20 16.37 15.48 15.57 1,433,800 -0.23(-1.46%)
May 30, 2003 16.08 16.44 15.71 15.80 1,235,800 -0.29(-1.80%)
May 29, 2003 15.17 16.34 15.06 16.09 2,828,600 +0.69(+4.48%)
May 28, 2003 15.65 15.80 15.04 15.40 5,447,000 -1.50(-8.88%)
May 27, 2003 16.34 17.03 16.15 16.90 2,638,500 +0.64(+3.94%)
May 23, 2003 16.18 16.39 16.13 16.26 624,400 +0.10(+0.62%)
May 22, 2003 15.90 16.50 15.82 16.16 650,800 +0.21(+1.32%)
May 21, 2003 16.33 16.39 15.70 15.95 829,200 -0.37(-2.27%)
May 20, 2003 16.22 16.60 16.22 16.32 603,300 +0.07(+0.43%)
May 19, 2003 16.62 16.72 16.20 16.25 800,500 -0.51(-3.04%)
May 16, 2003 17.43 17.59 16.73 16.76 1,076,900 -0.80(-4.56%)
May 15, 2003 17.70 17.94 17.16 17.56 720,400 -0.02(-0.11%)
May 14, 2003 17.52 17.69 17.03 17.58 685,900 +0.06(+0.34%)
May 13, 2003 17.33 17.72 17.10 17.52 1,352,200 -0.25(-1.41%)
May 12, 2003 17.10 17.81 17.04 17.77 812,400 +0.57(+3.31%)
May 09, 2003 16.54 17.37 16.40 17.20 1,310,300 +0.71(+4.31%)
May 08, 2003 16.40 16.62 16.26 16.49 498,900 -0.10(-0.60%)
May 07, 2003 16.86 16.90 16.45 16.59 701,000 -0.50(-2.93%)
May 06, 2003 16.98 17.37 16.73 17.09 873,400 +0.13(+0.77%)
May 05, 2003 16.94 17.24 16.65 16.96 1,599,600 +0.06(+0.36%)
May 02, 2003 15.96 16.92 15.89 16.90 1,029,800 +1.01(+6.36%)
May 01, 2003 15.82 16.10 15.67 15.89 659,200 -0.01(-0.06%)
Apr 30, 2003 16.27 16.29 15.80 15.90 1,038,600 -0.42(-2.57%)
Apr 29, 2003 15.47 16.45 15.47 16.32 926,900 +0.40(+2.51%)
Apr 28, 2003 15.87 15.99 15.60 15.92 1,376,900 -0.04(-0.25%)
Apr 25, 2003 16.87 16.97 15.68 15.96 1,671,400 -1.10(-6.45%)
Apr 24, 2003 16.70 17.09 16.30 17.06 925,200 +0.28(+1.67%)
Apr 23, 2003 16.03 17.09 16.01 16.78 1,102,200 +0.77(+4.81%)
Apr 22, 2003 16.01 16.15 15.65 16.01 743,500 -0.10(-0.62%)
Apr 21, 2003 16.34 16.40 15.91 16.11 834,900 -0.18(-1.10%)
Apr 17, 2003 15.46 16.54 15.24 16.29 1,444,500 +0.87(+5.64%)
Apr 16, 2003 15.00 15.82 15.00 15.42 1,609,400 +0.77(+5.26%)
Apr 15, 2003 14.59 14.99 14.28 14.65 970,200 +0.16(+1.10%)
Apr 14, 2003 13.97 14.52 13.82 14.49 911,700 +0.52(+3.71%)
Apr 11, 2003 14.45 14.52 13.88 13.97 726,100 -0.37(-2.57%)
Apr 10, 2003 14.15 14.42 14.00 14.34 676,800 +0.12(+0.84%)
Apr 09, 2003 14.50 14.66 14.15 14.22 1,012,800 -0.34(-2.34%)
Apr 08, 2003 15.40 15.44 14.47 14.56 1,241,800 -0.86(-5.58%)
Apr 07, 2003 15.88 16.15 15.41 15.42 654,600 +0.17(+1.11%)
Apr 04, 2003 15.89 15.89 15.13 15.25 593,800 -0.31(-1.99%)
Apr 03, 2003 15.70 15.90 15.26 15.56 1,089,800 -0.04(-0.26%)
Apr 02, 2003 15.30 15.89 15.30 15.60 1,125,300 +0.55(+3.65%)
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.