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

Image Sensing Syst (NQ: ISNS )

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 (%)
Apr 30, 2004 10.15 11.08 10.15 10.47 29,131 -0.27(-2.48%)
Apr 29, 2004 10.73 11.33 10.34 10.74 54,304 -0.21(-1.89%)
Apr 28, 2004 11.07 11.35 10.41 10.95 55,725 -0.40(-3.56%)
Apr 27, 2004 11.88 11.96 11.10 11.35 64,556 -0.53(-4.48%)
Apr 26, 2004 12.55 13.05 11.06 11.88 88,714 -0.43(-3.52%)
Apr 23, 2004 12.32 12.55 12.07 12.31 43,139 -0.18(-1.42%)
Apr 22, 2004 11.46 13.39 10.11 12.49 428,650 +0.94(+8.10%)
Apr 21, 2004 11.30 11.92 10.66 11.56 78,462 -0.30(-2.49%)
Apr 20, 2004 12.56 12.85 11.53 11.85 56,740 -1.02(-7.96%)
Apr 19, 2004 12.91 13.26 12.05 12.88 135,406 +0.27(+2.11%)
Apr 16, 2004 10.98 12.81 10.98 12.61 126,778 +1.04(+9.03%)
Apr 15, 2004 11.87 12.40 10.94 11.57 131,751 -0.44(-3.69%)
Apr 14, 2004 12.81 13.40 11.88 12.01 128,402 -0.83(-6.45%)
Apr 13, 2004 13.84 14.29 12.32 12.84 204,327 -0.76(-5.58%)
Apr 12, 2004 16.00 16.71 13.06 13.60 492,800 -1.97(-12.66%)
Apr 08, 2004 13.60 15.84 13.10 15.57 483,056 +2.66(+20.61%)
Apr 07, 2004 12.52 13.35 12.52 12.91 67,195 -0.09(-0.68%)
Apr 06, 2004 13.76 13.76 12.37 12.99 122,819 -0.78(-5.65%)
Apr 05, 2004 12.17 14.19 11.88 13.77 336,383 +1.69(+14.03%)
Apr 02, 2004 13.08 14.18 12.05 12.08 828,473 -1.00(-7.68%)
Apr 01, 2004 13.69 14.12 12.81 13.08 254,571 +0.33(+2.55%)
Mar 31, 2004 11.15 13.29 10.44 12.76 359,526 +1.63(+14.60%)
Mar 30, 2004 9.852 11.73 9.842 11.13 391,296 +1.28(+13.00%)
Mar 29, 2004 9.842 9.852 9.014 9.852 23,548 +0.30(+3.09%)
Mar 26, 2004 9.556 9.556 9.556 9.556 0 +0.00(+0.00%)
Mar 25, 2004 8.808 9.773 8.808 9.556 17,458 +0.84(+9.59%)
Mar 24, 2004 8.571 8.729 8.571 8.720 16,849 -0.15(-1.66%)
Mar 23, 2004 8.620 8.867 8.620 8.867 9,947 +0.14(+1.58%)
Mar 22, 2004 8.719 8.729 8.719 8.729 18,473 +0.05(+0.56%)
Mar 19, 2004 8.808 8.808 8.670 8.680 46,082 +0.01(+0.13%)
Mar 18, 2004 8.689 8.689 8.660 8.670 7,105 -0.15(-1.68%)
Mar 17, 2004 8.808 8.857 8.502 8.817 9,744 +0.03(+0.35%)
Mar 16, 2004 8.453 8.965 8.354 8.787 12,687 +0.40(+4.81%)
Mar 15, 2004 8.620 8.719 8.374 8.384 18,270 -0.44(-5.02%)
Mar 12, 2004 8.925 8.925 8.827 8.827 4,872 +0.07(+0.79%)
Mar 11, 2004 8.877 8.877 8.670 8.758 3,248 -0.20(-2.20%)
Mar 10, 2004 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Mar 09, 2004 8.276 9.231 8.276 8.955 14,718 +0.58(+6.94%)
Mar 08, 2004 8.374 8.473 8.295 8.374 30,349 -0.06(-0.70%)
Mar 05, 2004 8.374 8.473 8.374 8.433 12,484 +0.06(+0.71%)
Mar 04, 2004 8.620 8.620 8.335 8.374 22,635 -0.26(-2.97%)
Mar 03, 2004 8.620 8.719 8.620 8.630 26,796 -0.06(-0.68%)
Mar 02, 2004 8.753 8.867 8.640 8.689 43,545 -0.13(-1.45%)
Mar 01, 2004 9.143 9.143 8.768 8.817 50,447 -0.39(-4.28%)
Feb 27, 2004 8.857 9.211 8.857 9.211 4,669 +0.35(+4.00%)
Feb 26, 2004 8.867 8.867 8.670 8.857 5,278 +0.00(+0.00%)
Feb 25, 2004 8.591 8.867 8.571 8.857 10,759 +0.23(+2.63%)
Feb 24, 2004 8.837 8.867 8.620 8.630 3,958 -0.24(-2.67%)
Feb 23, 2004 8.837 8.955 8.620 8.867 24,056 +0.00(+0.00%)
Feb 20, 2004 9.162 9.162 8.768 8.867 11,469 -0.45(-4.85%)
Feb 19, 2004 9.507 9.507 9.162 9.319 9,033 -0.04(-0.43%)
Feb 18, 2004 9.803 9.852 9.359 9.359 7,409 -0.40(-4.14%)
Feb 17, 2004 10.51 10.58 9.556 9.763 26,390 -0.78(-7.38%)
Feb 13, 2004 10.24 10.54 10.24 10.54 507 -0.15(-1.37%)
Feb 12, 2004 10.67 10.74 10.27 10.69 2,537 +0.39(+3.82%)
Feb 11, 2004 10.41 10.79 10.17 10.30 19,488 -0.04(-0.38%)
Feb 10, 2004 10.10 10.33 10.10 10.33 3,146 +0.34(+3.44%)
Feb 09, 2004 8.965 10.34 8.965 9.991 18,575 +1.07(+12.06%)
Feb 06, 2004 9.014 9.113 8.423 8.916 38,063 -0.40(-4.33%)
Feb 05, 2004 9.704 9.753 8.916 9.320 40,093 -0.53(-5.40%)
Feb 04, 2004 10.34 10.34 9.753 9.852 5,481 -0.50(-4.85%)
Feb 03, 2004 10.43 10.43 10.34 10.35 3,349 +0.01(+0.10%)
Feb 02, 2004 10.54 10.54 10.33 10.34 11,875 -0.20(-1.87%)
Jan 30, 2004 10.54 10.54 10.54 10.54 1,015 +0.00(+0.00%)
Jan 29, 2004 10.78 10.78 10.44 10.54 14,210 -0.05(-0.46%)
Jan 28, 2004 10.58 10.67 10.45 10.59 6,090 +0.20(+1.90%)
Jan 27, 2004 10.46 10.52 10.39 10.39 4,161 +0.03(+0.29%)
Jan 26, 2004 10.49 10.58 10.36 10.36 7,003 -0.13(-1.23%)
Jan 23, 2004 10.54 10.58 10.49 10.49 8,627 +0.08(+0.77%)
Jan 22, 2004 10.57 10.59 10.41 10.41 3,045 +0.00(+0.00%)
Jan 21, 2004 10.46 10.59 10.41 10.41 507 -0.18(-1.67%)
Jan 20, 2004 10.57 10.59 10.46 10.59 6,191 +0.00(+0.00%)
Jan 16, 2004 10.59 10.59 10.53 10.59 5,785 -0.04(-0.37%)
Jan 15, 2004 10.69 10.69 10.61 10.63 2,598 +0.04(+0.36%)
Jan 14, 2004 10.41 10.59 10.41 10.59 28,715 +0.15(+1.42%)
Jan 13, 2004 10.69 10.69 10.37 10.44 991 -0.30(-2.75%)
Jan 12, 2004 10.19 10.74 10.16 10.74 28,172 +0.45(+4.41%)
Jan 09, 2004 10.05 10.34 9.881 10.29 4,670 +0.23(+2.24%)
Jan 08, 2004 10.05 10.06 10.05 10.06 812 -0.14(-1.34%)
Jan 07, 2004 9.517 10.20 9.517 10.20 9,159 +0.34(+3.50%)
Jan 06, 2004 9.330 9.950 9.330 9.852 5,785 +0.52(+5.60%)
Jan 05, 2004 9.231 9.556 9.231 9.330 4,263 -0.18(-1.87%)
Jan 02, 2004 9.852 9.852 9.507 9.507 4,567 -0.44(-4.46%)
Dec 31, 2003 9.950 10.22 9.950 9.950 5,481 +0.00(+0.00%)
Dec 30, 2003 10.30 10.30 9.852 9.950 12,119 -0.33(-3.16%)
Dec 29, 2003 10.47 10.47 9.901 10.28 3,249 -0.04(-0.38%)
Dec 26, 2003 9.812 10.32 9.812 10.31 1,725 +0.36(+3.66%)
Dec 24, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 23, 2003 10.61 10.61 9.409 9.950 2,334 +0.00(+0.00%)
Dec 22, 2003 9.290 10.46 9.123 9.950 7,663 +0.79(+8.60%)
Dec 19, 2003 9.211 9.211 9.034 9.162 3,710 -0.05(-0.53%)
Dec 18, 2003 9.162 9.211 9.162 9.211 1,122 -0.02(-0.20%)
Dec 17, 2003 9.674 9.674 9.024 9.230 26,230 -0.48(-4.97%)
Dec 16, 2003 9.606 9.714 9.458 9.713 10,182 +0.11(+1.12%)
Dec 15, 2003 9.606 9.793 9.606 9.606 5,227 -0.01(-0.10%)
Dec 12, 2003 9.655 9.793 9.606 9.615 18,171 -0.19(-1.90%)
Dec 11, 2003 9.704 9.852 9.704 9.802 2,334 +0.09(+0.89%)
Dec 10, 2003 9.714 9.715 9.714 9.715 2,531 +0.01(+0.11%)
Dec 09, 2003 10.23 10.23 9.507 9.704 16,325 -0.44(-4.37%)
Dec 08, 2003 10.25 10.34 10.15 10.15 11,737 -0.10(-0.96%)
Dec 05, 2003 10.36 10.44 10.26 10.25 2,310 -0.12(-1.14%)
Dec 04, 2003 10.30 10.36 10.30 10.36 5,451 +0.07(+0.67%)
Dec 03, 2003 10.30 10.55 10.30 10.30 6,562 +0.01(+0.10%)
Dec 02, 2003 10.39 10.56 10.29 10.29 7,612 -0.08(-0.76%)
Dec 01, 2003 11.27 11.27 9.852 10.36 11,391 -0.23(-2.14%)
Nov 28, 2003 10.59 10.59 10.59 10.59 253 +0.15(+1.41%)
Nov 26, 2003 10.25 10.59 10.25 10.44 2,918 +0.08(+0.76%)
Nov 25, 2003 11.03 11.82 10.36 10.36 65,216 -0.45(-4.19%)
Nov 24, 2003 11.27 11.27 10.82 10.82 7,977 -0.51(-4.52%)
Nov 21, 2003 11.33 11.33 11.18 11.33 1,025 +0.00(+0.00%)
Nov 20, 2003 11.03 11.78 10.84 11.33 15,438 +0.10(+0.88%)
Nov 19, 2003 10.97 11.27 10.64 11.23 19,813 +0.29(+2.61%)
Nov 18, 2003 10.79 10.95 10.79 10.95 12,766 +0.13(+1.18%)
Nov 17, 2003 10.64 10.82 10.26 10.82 17,439 +0.03(+0.27%)
Nov 14, 2003 10.69 10.79 10.56 10.79 11,535 +0.10(+0.92%)
Nov 13, 2003 10.79 10.79 10.31 10.69 14,646 +0.03(+0.28%)
Nov 12, 2003 10.02 10.79 10.02 10.66 36,985 +0.81(+8.20%)
Nov 11, 2003 9.941 9.941 9.477 9.852 14,464 -0.10(-0.99%)
Nov 10, 2003 9.655 10.44 9.655 9.950 21,294 +0.30(+3.06%)
Nov 07, 2003 9.605 9.655 9.605 9.655 2,011 +0.15(+1.54%)
Nov 06, 2003 9.458 9.586 9.359 9.508 6,751 +0.10(+1.06%)
Nov 05, 2003 9.330 9.556 9.054 9.409 16,269 +0.15(+1.60%)
Nov 04, 2003 8.788 9.310 8.778 9.261 5,988 +0.06(+0.64%)
Nov 03, 2003 8.916 9.202 8.817 9.202 6,597 +0.44(+5.06%)
Oct 31, 2003 9.369 9.369 8.620 8.758 22,077 -0.31(-3.37%)
Oct 30, 2003 9.123 9.064 9.064 9.064 5,075 -0.06(-0.65%)
Oct 29, 2003 9.064 9.123 8.995 9.123 3,654 +0.13(+1.42%)
Oct 28, 2003 8.433 9.064 8.433 8.995 16,443 +0.56(+6.66%)
Oct 27, 2003 8.719 8.719 8.308 8.433 7,612 -0.43(-4.89%)
Oct 24, 2003 8.965 8.965 8.729 8.867 2,943 -0.34(-3.74%)
Oct 23, 2003 9.340 9.359 8.916 9.211 19,691 -0.15(-1.58%)
Oct 22, 2003 9.330 9.842 9.162 9.359 55,624 +0.02(+0.21%)
Oct 21, 2003 9.449 9.468 9.340 9.340 14,667 -0.23(-2.36%)
Oct 20, 2003 9.791 9.791 9.429 9.565 7,003 -0.29(-2.91%)
Oct 17, 2003 9.241 10.34 9.241 9.852 21,013 +0.62(+6.69%)
Oct 16, 2003 8.877 9.803 8.877 9.234 18,412 +0.08(+0.90%)
Oct 15, 2003 8.867 9.161 8.808 9.151 9,541 +0.33(+3.79%)
Oct 14, 2003 8.729 9.349 8.729 8.817 7,511 +0.05(+0.56%)
Oct 13, 2003 9.251 9.251 8.630 8.768 12,687 -0.12(-1.33%)
Oct 10, 2003 8.857 9.251 8.857 8.886 9,431 +0.19(+2.15%)
Oct 09, 2003 9.359 9.852 8.620 8.699 30,849 -0.91(-9.44%)
Oct 08, 2003 9.359 9.606 8.896 9.606 21,721 +0.25(+2.63%)
Oct 07, 2003 8.188 9.359 8.188 9.359 28,843 +0.99(+11.76%)
Oct 06, 2003 7.793 8.374 7.793 8.374 12,941 +0.48(+6.12%)
Oct 03, 2003 7.645 8.028 7.645 7.891 11,672 +0.26(+3.37%)
Oct 02, 2003 7.645 7.645 7.359 7.634 1,421 +0.27(+3.60%)
Oct 01, 2003 7.192 7.644 7.192 7.369 8,126 +0.14(+1.91%)
Sep 30, 2003 7.143 7.340 7.143 7.231 7,308 -0.11(-1.48%)
Sep 29, 2003 7.093 7.832 6.867 7.340 67,296 -0.25(-3.26%)
Sep 26, 2003 8.029 8.029 7.241 7.587 29,436 -0.43(-5.39%)
Sep 25, 2003 8.138 8.138 7.980 8.019 9,947 -0.10(-1.21%)
Sep 24, 2003 8.088 8.245 8.128 8.118 10,454 +0.03(+0.37%)
Sep 23, 2003 8.276 8.276 8.079 8.088 5,379 +0.05(+0.61%)
Sep 22, 2003 8.374 8.374 8.039 8.039 11,977 -0.15(-1.81%)
Sep 19, 2003 8.276 8.276 8.128 8.187 3,045 -0.06(-0.71%)
Sep 18, 2003 8.236 8.404 8.118 8.245 13,398 -0.02(-0.24%)
Sep 17, 2003 8.177 8.374 8.000 8.265 9,280 +0.28(+3.57%)
Sep 16, 2003 7.783 8.108 7.783 7.980 23,650 +0.01(+0.12%)
Sep 15, 2003 7.734 7.980 7.734 7.970 13,601 +0.09(+1.13%)
Sep 12, 2003 7.881 7.881 7.880 7.881 3,146 -0.09(-1.11%)
Sep 11, 2003 7.969 7.980 7.960 7.970 4,567 +0.09(+1.13%)
Sep 10, 2003 8.029 8.029 7.881 7.881 1,522 -0.24(-2.91%)
Sep 09, 2003 7.960 8.128 7.960 8.118 3,552 -0.01(-0.12%)
Sep 08, 2003 8.128 8.128 8.088 8.128 29,639 -0.03(-0.36%)
Sep 05, 2003 8.276 8.276 7.891 8.157 17,255 -0.12(-1.43%)
Sep 04, 2003 7.970 8.325 7.803 8.276 70,240 +0.46(+5.91%)
Sep 03, 2003 8.226 8.226 7.793 7.814 17,357 -0.27(-3.28%)
Sep 02, 2003 8.128 8.374 7.734 8.079 31,770 -0.17(-2.09%)
Aug 29, 2003 8.226 8.285 8.177 8.251 5,379 -0.10(-1.24%)
Aug 28, 2003 8.413 8.867 8.108 8.354 42,631 +0.19(+2.29%)
Aug 27, 2003 8.079 8.324 7.881 8.167 18,473 +0.03(+0.36%)
Aug 26, 2003 8.277 8.315 8.087 8.138 10,251 -0.14(-1.67%)
Aug 25, 2003 8.571 8.571 8.276 8.276 4,669 -0.26(-3.00%)
Aug 22, 2003 8.522 8.611 8.522 8.532 7,003 -0.04(-0.47%)
Aug 21, 2003 8.719 8.719 8.532 8.572 10,048 -0.14(-1.57%)
Aug 20, 2003 8.354 9.093 8.187 8.709 34,917 +0.43(+5.24%)
Aug 19, 2003 7.635 8.276 7.635 8.276 24,056 +0.79(+10.53%)
Aug 18, 2003 8.177 8.374 7.389 7.487 9,236 -0.61(-7.54%)
Aug 15, 2003 8.177 8.522 7.931 8.098 11,063 +0.34(+4.45%)
Aug 14, 2003 7.438 7.931 7.438 7.753 13,703 +0.52(+7.19%)
Aug 13, 2003 7.192 7.379 7.192 7.233 1,928 +0.09(+1.27%)
Aug 12, 2003 7.832 7.832 7.143 7.143 15,530 +0.04(+0.55%)
Aug 11, 2003 7.389 7.389 7.034 7.103 5,379 -0.10(-1.35%)
Aug 08, 2003 7.022 7.379 7.015 7.201 12,789 +0.19(+2.65%)
Aug 07, 2003 7.891 7.950 7.005 7.015 19,691 +0.04(+0.57%)
Aug 06, 2003 7.054 7.192 6.749 6.975 40,500 -0.20(-2.75%)
Aug 05, 2003 7.143 7.409 6.906 7.172 24,056 -0.07(-0.95%)
Aug 04, 2003 7.409 7.675 7.143 7.241 42,733 -0.64(-8.12%)
Aug 01, 2003 8.817 8.817 7.468 7.881 19,285 -0.64(-7.51%)
Jul 31, 2003 8.423 8.719 7.970 8.522 19,488 +0.44(+5.49%)
Jul 30, 2003 8.768 8.965 8.039 8.079 14,413 -0.53(-6.18%)
Jul 29, 2003 9.054 9.054 8.502 8.611 24,766 -0.29(-3.31%)
Jul 28, 2003 7.881 9.359 7.586 8.905 80,492 +1.11(+14.27%)
Jul 25, 2003 7.970 7.970 7.310 7.793 45,372 +0.14(+1.80%)
Jul 24, 2003 7.970 8.620 7.645 7.655 166,466 -0.19(-2.39%)
Jul 23, 2003 5.813 7.842 5.744 7.842 169,511 +2.29(+41.31%)
Jul 22, 2003 5.715 5.715 5.517 5.550 6,496 -0.07(-1.18%)
Jul 21, 2003 5.714 5.714 5.221 5.616 7,917 -0.05(-0.87%)
Jul 18, 2003 5.240 5.665 5.240 5.665 5,988 +0.48(+9.32%)
Jul 17, 2003 5.182 5.763 5.172 5.182 9,236 -0.24(-4.36%)
Jul 16, 2003 5.714 5.714 5.212 5.419 7,105 -0.20(-3.49%)
Jul 15, 2003 5.379 5.694 5.369 5.615 6,902 +0.20(+3.62%)
Jul 14, 2003 5.793 5.793 5.231 5.419 9,541 +0.20(+3.77%)
Jul 11, 2003 5.527 5.763 4.827 5.221 34,612 -0.38(-6.85%)
Jul 10, 2003 5.990 5.990 5.517 5.606 3,248 -0.23(-3.89%)
Jul 09, 2003 5.419 6.226 5.419 5.832 17,560 +0.36(+6.57%)
Jul 08, 2003 4.876 5.921 4.876 5.473 20,402 +0.74(+15.71%)
Jul 07, 2003 4.532 4.926 4.532 4.730 9,947 +0.15(+3.25%)
Jul 03, 2003 4.591 4.847 4.581 4.581 6,293 +0.03(+0.65%)
Jul 02, 2003 4.404 4.680 4.552 4.552 1,218 +0.15(+3.36%)
Jul 01, 2003 5.024 5.468 4.138 4.404 39,383 -0.71(-13.87%)
Jun 30, 2003 5.901 5.901 5.113 5.113 51,259 -0.30(-5.53%)
Jun 27, 2003 5.428 5.429 5.399 5.413 7,105 -0.02(-0.31%)
Jun 26, 2003 5.379 5.429 5.379 5.429 4,060 +0.01(+0.20%)
Jun 25, 2003 5.123 5.419 5.123 5.419 19,285 +0.40(+8.06%)
Jun 24, 2003 5.005 5.015 5.005 5.015 1,522 +0.00(+0.00%)
Jun 23, 2003 5.015 5.123 5.015 5.015 4,669 -0.10(-1.93%)
Jun 20, 2003 4.975 5.113 4.975 5.113 1,116 +0.14(+2.77%)
Jun 19, 2003 5.034 5.172 4.975 4.975 3,552 -0.06(-1.17%)
Jun 18, 2003 4.995 5.074 4.995 5.034 3,654 +0.04(+0.79%)
Jun 17, 2003 4.995 5.113 4.995 4.995 11,672 +0.04(+0.80%)
Jun 16, 2003 4.995 5.093 4.955 4.955 7,815 -0.12(-2.33%)
Jun 13, 2003 4.946 5.192 4.946 5.074 33,496 +0.07(+1.38%)
Jun 12, 2003 5.300 5.300 4.955 5.005 5,481 -0.17(-3.24%)
Jun 11, 2003 4.670 5.172 4.660 5.172 47,909 +0.43(+9.15%)
Jun 10, 2003 4.650 4.739 4.650 4.739 2,537 +0.11(+2.34%)
Jun 09, 2003 4.749 4.749 4.630 4.630 1,522 -0.12(-2.49%)
Jun 06, 2003 4.433 4.749 4.433 4.749 1,421 +0.12(+2.55%)
Jun 05, 2003 4.552 4.729 4.552 4.630 8,627 +0.15(+3.30%)
Jun 04, 2003 4.552 4.552 4.483 4.483 5,481 +0.05(+1.11%)
Jun 03, 2003 4.374 4.581 4.167 4.433 2,334 -0.10(-2.17%)
Jun 02, 2003 4.463 4.552 4.335 4.532 12,789 +0.06(+1.32%)
May 30, 2003 4.492 4.492 4.473 4.473 1,319 -0.02(-0.46%)
May 29, 2003 4.532 4.680 4.476 4.493 3,552 +0.05(+1.13%)
May 28, 2003 4.433 4.680 4.335 4.443 16,545 +0.16(+3.68%)
May 27, 2003 3.596 4.433 3.596 4.286 30,248 +0.93(+27.57%)
May 23, 2003 3.596 3.596 3.359 3.359 4,669 -0.24(-6.58%)
May 22, 2003 3.635 3.635 3.596 3.596 19,285 -0.04(-1.08%)
May 21, 2003 3.635 3.635 3.635 3.635 1,421 -0.12(-3.15%)
May 20, 2003 3.596 3.754 3.596 3.754 1,421 +0.16(+4.38%)
May 19, 2003 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
May 16, 2003 4.108 4.108 3.399 3.596 62,830 -0.51(-12.47%)
May 15, 2003 4.108 4.108 4.108 4.108 2,030 +0.00(+0.00%)
May 14, 2003 4.187 4.197 4.108 4.108 14,616 -0.12(-2.80%)
May 13, 2003 4.226 4.226 4.226 4.226 1,522 -0.08(-1.83%)
May 12, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
May 09, 2003 4.325 4.325 4.295 4.305 1,319 -0.05(-1.13%)
May 08, 2003 4.433 4.433 4.187 4.355 3,349 +0.01(+0.23%)
May 07, 2003 4.404 4.433 4.335 4.345 11,875 -0.06(-1.34%)
May 06, 2003 4.483 4.483 4.335 4.404 17,357 +0.07(+1.59%)
May 05, 2003 4.335 4.581 4.335 4.335 6,597 +0.08(+1.85%)
May 02, 2003 4.305 4.423 4.236 4.256 44,255 -0.18(-4.00%)
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.