Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costar Group Inc
(NQ:
CSGP
)
78.17
-0.88 (-1.11%)
Official Closing Price
Updated: 4:15 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.160
4.160
4.108
4.129
516,000
-0.03(-0.60%)
Jan 29, 2004
4.128
4.156
4.098
4.154
1,163,000
+0.01(+0.24%)
Jan 28, 2004
4.137
4.180
4.099
4.144
468,000
+0.01(+0.14%)
Jan 27, 2004
4.082
4.176
4.082
4.138
787,000
+0.03(+0.71%)
Jan 26, 2004
4.067
4.148
4.032
4.109
1,888,000
+0.01(+0.22%)
Jan 23, 2004
4.139
4.166
4.007
4.100
1,029,000
+0.06(+1.51%)
Jan 22, 2004
4.100
4.140
4.036
4.039
901,000
-0.06(-1.49%)
Jan 21, 2004
4.134
4.134
4.081
4.100
193,000
-0.01(-0.24%)
Jan 20, 2004
4.155
4.175
4.086
4.110
626,000
-0.01(-0.36%)
Jan 16, 2004
4.101
4.175
4.069
4.125
366,000
+0.00(+0.10%)
Jan 15, 2004
4.150
4.154
4.076
4.121
602,300
-0.01(-0.29%)
Jan 14, 2004
4.154
4.168
4.110
4.133
350,110
+0.00(+0.07%)
Jan 13, 2004
4.154
4.164
4.121
4.130
865,630
-0.01(-0.34%)
Jan 12, 2004
4.107
4.162
4.088
4.144
779,630
+0.04(+1.00%)
Jan 09, 2004
4.190
4.219
4.095
4.103
738,650
-0.09(-2.08%)
Jan 08, 2004
4.175
4.229
4.147
4.190
866,670
+0.04(+1.01%)
Jan 07, 2004
4.207
4.228
4.111
4.148
920,390
-0.03(-0.79%)
Jan 06, 2004
4.270
4.270
4.163
4.181
710,000
-0.04(-0.97%)
Jan 05, 2004
4.235
4.265
4.194
4.222
697,000
+0.01(+0.17%)
Jan 02, 2004
4.118
4.252
4.117
4.215
452,000
+0.04(+1.08%)
Dec 31, 2003
4.200
4.325
4.142
4.170
987,000
-0.03(-0.71%)
Dec 30, 2003
4.224
4.264
4.185
4.200
1,074,390
-0.02(-0.59%)
Dec 29, 2003
4.067
4.250
4.050
4.225
1,522,020
+0.20(+4.92%)
Dec 26, 2003
4.050
4.053
4.010
4.027
108,190
-0.02(-0.57%)
Dec 24, 2003
4.026
4.050
4.010
4.050
181,790
+0.04(+1.02%)
Dec 23, 2003
3.925
4.045
3.859
4.009
1,836,530
+0.09(+2.24%)
Dec 22, 2003
3.824
3.924
3.824
3.921
668,200
+0.06(+1.63%)
Dec 19, 2003
3.915
3.921
3.826
3.858
829,860
-0.06(-1.61%)
Dec 18, 2003
3.887
3.946
3.851
3.921
870,480
+0.05(+1.32%)
Dec 17, 2003
3.901
3.937
3.850
3.870
894,360
-0.02(-0.46%)
Dec 16, 2003
3.875
3.937
3.862
3.888
1,074,860
-0.01(-0.33%)
Dec 15, 2003
4.088
4.088
3.900
3.901
1,406,470
-0.09(-2.33%)
Dec 12, 2003
3.973
4.066
3.868
3.994
891,400
+0.05(+1.14%)
Dec 11, 2003
3.891
3.939
3.865
3.949
613,030
+0.06(+1.49%)
Dec 10, 2003
3.950
3.968
3.805
3.891
872,040
-0.02(-0.49%)
Dec 09, 2003
3.911
3.950
3.901
3.910
846,530
-0.01(-0.31%)
Dec 08, 2003
3.974
4.011
3.781
3.922
1,288,670
-0.08(-1.93%)
Dec 05, 2003
4.020
3.972
3.869
3.999
467,750
-0.02(-0.52%)
Dec 04, 2003
4.150
4.150
3.880
4.020
1,970,270
-0.09(-2.21%)
Dec 03, 2003
4.215
4.241
4.111
4.111
645,060
-0.09(-2.17%)
Dec 02, 2003
4.178
4.210
4.168
4.202
1,088,860
-0.01(-0.14%)
Dec 01, 2003
4.168
4.225
4.159
4.208
863,400
+0.01(+0.21%)
Nov 28, 2003
4.225
4.225
4.190
4.199
399,260
-0.02(-0.38%)
Nov 26, 2003
4.224
4.240
4.195
4.215
538,760
-0.00(-0.12%)
Nov 25, 2003
4.163
4.224
4.163
4.220
652,910
+0.02(+0.48%)
Nov 24, 2003
4.249
4.250
4.096
4.200
2,192,700
+0.00(+0.00%)
Nov 21, 2003
4.146
4.243
4.137
4.200
1,594,870
+0.03(+0.77%)
Nov 20, 2003
4.145
4.210
4.145
4.168
980,830
+0.00(+0.12%)
Nov 19, 2003
4.200
4.231
4.150
4.163
1,373,280
+0.01(+0.17%)
Nov 18, 2003
4.181
4.300
4.150
4.156
784,910
-0.03(-0.81%)
Nov 17, 2003
4.293
4.300
4.160
4.190
1,023,180
-0.09(-2.22%)
Nov 14, 2003
4.219
4.285
4.206
4.285
912,500
+0.04(+1.02%)
Nov 13, 2003
4.111
4.260
4.110
4.242
1,094,870
+0.08(+1.97%)
Nov 12, 2003
4.110
4.160
4.085
4.160
735,770
+0.01(+0.24%)
Nov 11, 2003
4.175
4.175
4.015
4.150
1,505,880
+0.00(+0.02%)
Nov 10, 2003
4.206
4.213
4.107
4.149
1,385,160
-0.06(-1.45%)
Nov 07, 2003
4.008
4.221
3.900
4.210
1,896,280
+0.18(+4.48%)
Nov 06, 2003
3.804
4.078
3.804
4.029
2,005,190
+0.17(+4.31%)
Nov 05, 2003
3.840
3.867
3.800
3.863
1,437,640
+0.01(+0.23%)
Nov 04, 2003
3.880
3.975
3.849
3.854
1,890,110
-0.02(-0.39%)
Nov 03, 2003
3.779
3.848
3.729
3.869
1,703,210
+0.11(+2.82%)
Oct 31, 2003
3.785
3.890
3.681
3.763
3,234,580
-0.12(-3.17%)
Oct 30, 2003
3.888
3.932
3.852
3.886
2,495,480
-0.00(-0.05%)
Oct 29, 2003
3.536
3.970
3.529
3.888
16,090,380
+0.42(+12.05%)
Oct 28, 2003
3.325
3.470
3.261
3.470
1,745,070
+0.17(+5.06%)
Oct 27, 2003
3.289
3.350
3.244
3.303
1,480,000
+0.09(+2.90%)
Oct 24, 2003
3.100
3.276
3.070
3.210
1,944,000
+0.09(+2.82%)
Oct 23, 2003
3.095
3.149
3.068
3.122
1,414,000
+0.03(+0.87%)
Oct 22, 2003
3.079
3.110
3.078
3.095
2,216,000
-0.04(-1.27%)
Oct 21, 2003
3.160
3.160
3.098
3.135
1,020,300
-0.01(-0.35%)
Oct 20, 2003
3.155
3.175
3.100
3.146
838,360
-0.03(-0.92%)
Oct 17, 2003
3.108
3.200
3.077
3.175
1,224,560
+0.08(+2.66%)
Oct 16, 2003
3.100
3.125
3.053
3.093
655,470
+0.05(+1.81%)
Oct 15, 2003
2.980
3.082
2.933
3.038
1,486,700
+0.06(+2.15%)
Oct 14, 2003
2.993
3.005
2.968
2.974
309,000
-0.01(-0.47%)
Oct 13, 2003
2.936
3.030
2.913
2.988
508,400
+0.07(+2.40%)
Oct 10, 2003
2.925
2.935
2.845
2.918
1,390,710
+0.12(+4.36%)
Oct 09, 2003
2.869
2.920
2.789
2.796
302,050
-0.08(-2.61%)
Oct 08, 2003
2.715
2.914
2.715
2.871
680,640
+0.11(+3.83%)
Oct 07, 2003
2.701
2.766
2.671
2.765
785,410
+0.05(+1.85%)
Oct 06, 2003
2.779
2.779
2.665
2.715
334,770
-0.04(-1.31%)
Oct 03, 2003
2.701
2.788
2.701
2.751
770,510
+0.06(+2.31%)
Oct 02, 2003
2.717
2.726
2.620
2.689
784,480
-0.04(-1.32%)
Oct 01, 2003
2.609
2.731
2.599
2.725
1,558,710
+0.11(+4.17%)
Sep 30, 2003
2.640
2.660
2.590
2.616
1,096,710
-0.03(-1.25%)
Sep 29, 2003
2.585
2.693
2.573
2.649
758,830
+0.04(+1.61%)
Sep 26, 2003
2.612
2.664
2.575
2.607
1,327,640
-0.02(-0.80%)
Sep 25, 2003
2.701
2.855
2.628
2.628
1,167,870
-0.07(-2.70%)
Sep 24, 2003
2.792
2.813
2.580
2.701
483,850
-0.11(-4.05%)
Sep 23, 2003
2.806
2.815
2.771
2.815
346,640
-0.01(-0.28%)
Sep 22, 2003
2.900
2.914
2.787
2.823
240,030
-0.10(-3.52%)
Sep 19, 2003
2.859
2.973
2.806
2.926
363,800
+0.10(+3.58%)
Sep 18, 2003
2.833
2.946
2.775
2.825
613,430
-0.06(-2.25%)
Sep 17, 2003
2.947
2.947
2.806
2.890
346,840
-0.07(-2.33%)
Sep 16, 2003
2.852
2.962
2.852
2.959
334,580
+0.11(+3.82%)
Sep 15, 2003
2.785
2.850
2.785
2.850
275,000
+0.07(+2.37%)
Sep 12, 2003
2.904
2.904
2.783
2.784
502,000
-0.13(-4.53%)
Sep 11, 2003
2.904
2.932
2.896
2.916
309,000
+0.01(+0.41%)
Sep 10, 2003
2.965
3.019
2.901
2.904
441,000
-0.06(-2.09%)
Sep 09, 2003
3.020
3.045
2.960
2.966
353,000
-0.08(-2.75%)
Sep 08, 2003
2.960
3.071
2.960
3.050
403,000
+0.09(+3.04%)
Sep 05, 2003
3.006
3.042
2.961
2.960
260,700
-0.05(-1.53%)
Sep 04, 2003
3.089
3.089
2.980
3.006
256,000
-0.10(-3.22%)
Sep 03, 2003
3.119
3.147
3.061
3.106
194,000
-0.00(-0.06%)
Sep 02, 2003
2.958
3.116
2.952
3.108
385,000
+0.13(+4.40%)
Aug 29, 2003
3.006
3.011
2.977
2.977
494,000
-0.04(-1.36%)
Aug 28, 2003
2.990
3.018
2.990
3.018
679,000
+0.04(+1.31%)
Aug 27, 2003
2.952
2.990
2.952
2.979
241,000
+0.02(+0.61%)
Aug 26, 2003
2.967
2.981
2.945
2.961
329,000
-0.03(-0.90%)
Aug 25, 2003
2.975
2.998
2.973
2.988
342,000
-0.01(-0.23%)
Aug 22, 2003
3.012
3.038
2.980
2.995
525,000
-0.01(-0.20%)
Aug 21, 2003
3.030
3.042
2.990
3.001
489,000
-0.02(-0.73%)
Aug 20, 2003
3.119
3.119
3.004
3.023
266,000
-0.07(-2.33%)
Aug 19, 2003
3.178
3.183
3.086
3.095
283,000
-0.06(-2.06%)
Aug 18, 2003
3.145
3.175
3.105
3.160
487,000
+0.07(+2.33%)
Aug 15, 2003
3.126
3.150
3.088
3.088
102,000
-0.05(-1.66%)
Aug 14, 2003
3.123
3.140
3.088
3.140
634,000
+0.04(+1.29%)
Aug 13, 2003
3.141
3.141
3.060
3.100
565,000
-0.05(-1.52%)
Aug 12, 2003
3.016
3.149
3.016
3.148
545,000
+0.12(+3.96%)
Aug 11, 2003
3.023
3.046
2.995
3.028
436,000
+0.03(+0.93%)
Aug 08, 2003
2.993
3.053
2.984
3.000
672,000
-0.00(-0.10%)
Aug 07, 2003
2.898
3.006
2.898
3.003
991,000
+0.05(+1.80%)
Aug 06, 2003
2.820
2.952
2.820
2.950
598,000
+0.11(+3.73%)
Aug 05, 2003
2.898
2.898
2.825
2.844
551,000
-0.06(-2.07%)
Aug 04, 2003
2.934
2.990
2.888
2.904
370,000
-0.05(-1.83%)
Aug 01, 2003
3.020
3.061
2.895
2.958
1,189,000
-0.07(-2.47%)
Jul 31, 2003
2.900
3.100
2.900
3.033
628,000
+0.09(+3.16%)
Jul 30, 2003
3.107
3.165
2.910
2.940
940,000
-0.24(-7.43%)
Jul 29, 2003
3.131
3.200
3.100
3.176
794,000
+0.05(+1.63%)
Jul 28, 2003
2.980
3.125
2.980
3.125
692,000
+0.12(+3.96%)
Jul 25, 2003
3.057
3.068
2.982
3.006
732,000
+0.00(+0.04%)
Jul 24, 2003
3.058
3.058
3.005
3.005
181,000
-0.00(-0.07%)
Jul 23, 2003
2.879
3.064
2.868
3.007
671,000
+0.11(+3.90%)
Jul 22, 2003
2.842
2.894
2.800
2.894
284,000
+0.06(+2.23%)
Jul 21, 2003
2.990
2.990
2.780
2.831
857,000
-0.15(-5.06%)
Jul 18, 2003
2.935
3.000
2.935
2.982
174,000
+0.05(+1.60%)
Jul 17, 2003
2.991
3.076
2.909
2.935
592,000
-0.09(-3.07%)
Jul 16, 2003
3.105
3.114
2.990
3.028
513,000
-0.06(-1.97%)
Jul 15, 2003
3.100
3.100
3.060
3.089
454,000
-0.01(-0.33%)
Jul 14, 2003
3.025
3.100
3.025
3.099
331,000
+0.02(+0.78%)
Jul 11, 2003
3.067
3.080
3.023
3.075
555,000
+0.01(+0.26%)
Jul 10, 2003
3.188
3.188
3.044
3.067
267,000
-0.12(-3.85%)
Jul 09, 2003
3.155
3.198
3.075
3.190
639,000
+0.05(+1.65%)
Jul 08, 2003
3.125
3.165
3.124
3.138
376,000
+0.00(+0.03%)
Jul 07, 2003
2.970
3.188
2.970
3.137
960,000
+0.11(+3.77%)
Jul 03, 2003
2.955
3.045
2.845
3.023
493,000
+0.05(+1.65%)
Jul 02, 2003
2.983
3.000
2.881
2.974
1,308,510
-0.04(-1.33%)
Jul 01, 2003
2.981
3.014
2.896
3.014
663,000
+0.05(+1.55%)
Jun 30, 2003
2.955
2.993
2.927
2.968
505,000
-0.01(-0.44%)
Jun 27, 2003
2.985
2.992
2.951
2.981
634,000
-0.00(-0.13%)
Jun 26, 2003
2.963
3.010
2.940
2.985
519,000
+0.03(+0.88%)
Jun 25, 2003
2.835
3.015
2.800
2.959
711,000
+0.07(+2.56%)
Jun 24, 2003
2.842
2.909
2.786
2.885
418,000
+0.07(+2.60%)
Jun 23, 2003
2.955
2.955
2.786
2.812
738,000
-0.08(-2.90%)
Jun 20, 2003
2.900
2.960
2.881
2.896
343,000
-0.00(-0.07%)
Jun 19, 2003
3.050
3.050
2.877
2.898
671,000
-0.16(-5.11%)
Jun 18, 2003
2.950
3.122
2.879
3.054
1,745,000
+0.15(+5.31%)
Jun 17, 2003
3.019
3.025
2.867
2.900
1,938,000
-0.11(-3.53%)
Jun 16, 2003
2.972
3.006
2.925
3.006
1,191,000
+0.05(+1.73%)
Jun 13, 2003
3.038
3.038
2.940
2.955
544,000
-0.07(-2.28%)
Jun 12, 2003
3.000
3.029
2.978
3.024
1,289,000
+0.04(+1.31%)
Jun 11, 2003
2.938
2.985
2.871
2.985
918,000
+0.07(+2.55%)
Jun 10, 2003
2.804
2.925
2.761
2.911
305,000
+0.11(+4.03%)
Jun 09, 2003
2.845
2.845
2.745
2.798
625,000
-0.08(-2.95%)
Jun 06, 2003
2.875
2.920
2.835
2.883
887,000
+0.01(+0.35%)
Jun 05, 2003
2.875
2.875
2.806
2.873
327,000
+0.03(+0.91%)
Jun 04, 2003
2.814
2.860
2.792
2.847
840,000
+0.05(+1.68%)
Jun 03, 2003
2.751
2.835
2.751
2.800
979,000
+0.05(+1.71%)
Jun 02, 2003
2.850
2.854
2.753
2.753
474,000
-0.06(-2.24%)
May 30, 2003
2.855
2.855
2.782
2.816
1,479,000
-0.08(-2.90%)
May 29, 2003
2.769
2.929
2.701
2.900
1,601,000
+0.13(+4.77%)
May 28, 2003
2.539
2.770
2.539
2.768
1,568,000
+0.25(+10.06%)
May 27, 2003
2.414
2.531
2.390
2.515
1,452,000
+0.09(+3.63%)
May 23, 2003
2.432
2.435
2.368
2.427
112,000
-0.01(-0.45%)
May 22, 2003
2.422
2.449
2.379
2.438
184,000
-0.00(-0.08%)
May 21, 2003
2.250
2.440
2.250
2.440
438,000
+0.09(+3.96%)
May 20, 2003
2.244
2.370
2.220
2.347
450,000
+0.10(+4.50%)
May 19, 2003
2.319
2.339
2.246
2.246
301,000
-0.04(-1.58%)
May 16, 2003
2.334
2.383
2.277
2.282
280,000
-0.09(-3.92%)
May 15, 2003
2.374
2.400
2.353
2.375
88,000
+0.00(+0.04%)
May 14, 2003
2.394
2.396
2.374
2.374
131,000
-0.02(-0.83%)
May 13, 2003
2.429
2.429
2.378
2.394
427,000
-0.03(-1.16%)
May 12, 2003
2.423
2.435
2.409
2.422
97,000
+0.01(+0.54%)
May 09, 2003
2.390
2.415
2.390
2.409
281,920
+0.02(+1.01%)
May 08, 2003
2.400
2.407
2.380
2.385
186,000
-0.02(-0.63%)
May 07, 2003
2.402
2.430
2.400
2.400
97,000
-0.02(-0.62%)
May 06, 2003
2.354
2.444
2.354
2.415
766,000
+0.07(+3.03%)
May 05, 2003
2.302
2.372
2.293
2.344
311,000
+0.04(+1.91%)
May 02, 2003
2.198
2.300
2.182
2.300
292,000
+0.11(+5.26%)
May 01, 2003
2.207
2.229
2.112
2.185
470,000
-0.04(-1.84%)
Apr 30, 2003
2.246
2.250
2.215
2.226
753,000
-0.02(-0.89%)
Apr 29, 2003
2.275
2.275
2.236
2.246
359,000
-0.00(-0.13%)
Apr 28, 2003
2.315
2.320
2.207
2.249
793,000
-0.04(-1.83%)
Apr 25, 2003
2.456
2.456
2.281
2.291
1,292,000
-0.16(-6.60%)
Apr 24, 2003
2.441
2.500
2.400
2.453
580,000
+0.01(+0.58%)
Apr 23, 2003
2.400
2.439
2.379
2.439
244,000
+0.05(+2.05%)
Apr 22, 2003
2.345
2.400
2.336
2.390
185,000
+0.05(+2.22%)
Apr 21, 2003
2.315
2.345
2.315
2.338
334,000
+0.03(+1.17%)
Apr 17, 2003
2.353
2.357
2.302
2.311
522,000
-0.03(-1.24%)
Apr 16, 2003
2.305
2.340
2.279
2.340
358,000
+0.01(+0.39%)
Apr 15, 2003
2.261
2.334
2.253
2.331
490,000
+0.05(+2.15%)
Apr 14, 2003
2.137
2.282
2.119
2.282
451,000
+0.16(+7.29%)
Apr 11, 2003
2.192
2.206
2.126
2.127
1,088,000
-0.06(-2.65%)
Apr 10, 2003
2.206
2.206
2.181
2.185
239,000
+0.01(+0.28%)
Apr 09, 2003
2.245
2.247
2.179
2.179
369,000
-0.07(-3.02%)
Apr 08, 2003
2.376
2.400
2.224
2.247
1,047,000
-0.16(-6.73%)
Apr 07, 2003
2.415
2.493
2.385
2.409
1,158,000
+0.01(+0.58%)
Apr 04, 2003
2.329
2.395
2.315
2.395
1,259,000
+0.08(+3.37%)
Apr 03, 2003
2.299
2.325
2.279
2.317
703,000
+0.03(+1.22%)
Apr 02, 2003
2.202
2.299
2.202
2.289
319,000
+0.09(+4.05%)
Apr 01, 2003
2.205
2.205
2.161
2.200
374,000
-0.00(-0.23%)
Mar 31, 2003
2.245
2.246
2.205
2.205
505,000
-0.06(-2.65%)
Mar 28, 2003
2.261
2.269
2.237
2.265
233,000
+0.02(+0.67%)
Mar 27, 2003
2.252
2.267
2.246
2.250
222,000
-0.01(-0.40%)
Mar 26, 2003
2.262
2.279
2.244
2.259
273,440
-0.00(-0.13%)
Mar 25, 2003
2.252
2.262
2.229
2.262
208,000
+0.02(+0.76%)
Mar 24, 2003
2.235
2.252
2.229
2.245
390,510
-0.01(-0.49%)
Mar 21, 2003
2.252
2.256
2.232
2.256
385,000
+0.03(+1.17%)
Mar 20, 2003
2.133
2.235
2.130
2.230
235,610
+0.07(+3.15%)
Mar 19, 2003
2.135
2.162
2.101
2.162
303,110
+0.03(+1.60%)
Mar 18, 2003
2.002
2.128
2.000
2.128
1,136,000
+0.13(+6.40%)
Mar 17, 2003
2.074
2.074
2.000
2.000
1,263,440
-0.10(-4.76%)
Mar 14, 2003
2.065
2.105
2.046
2.100
327,000
-0.00(-0.14%)
Mar 13, 2003
2.045
2.114
2.038
2.103
256,000
+0.07(+3.19%)
Mar 12, 2003
2.026
2.050
2.018
2.038
84,000
+0.01(+0.29%)
Mar 11, 2003
2.044
2.089
2.023
2.032
254,000
-0.03(-1.41%)
Mar 10, 2003
2.018
2.073
2.018
2.061
139,000
+0.00(+0.15%)
Mar 07, 2003
2.000
2.100
2.000
2.058
516,390
+0.02(+0.99%)
Mar 06, 2003
2.002
2.041
1.996
2.038
226,000
+0.00(+0.14%)
Mar 05, 2003
2.037
2.040
2.000
2.035
225,000
-0.01(-0.29%)
Mar 04, 2003
2.060
2.080
2.041
2.041
330,000
-0.02(-0.92%)
Mar 03, 2003
2.084
2.084
2.052
2.060
615,000
+0.00(+0.00%)
Feb 28, 2003
2.064
2.077
1.996
2.060
466,000
-0.00(-0.24%)
Feb 27, 2003
2.014
2.091
2.013
2.065
609,000
+0.04(+2.18%)
Feb 26, 2003
1.994
2.021
1.991
2.021
653,000
+0.02(+0.80%)
Feb 25, 2003
1.995
2.005
1.980
2.005
622,000
+0.00(+0.25%)
Feb 24, 2003
1.999
2.013
1.995
2.000
242,000
-0.01(-0.65%)
Feb 21, 2003
2.005
2.014
1.985
2.013
130,000
-0.00(-0.05%)
Feb 20, 2003
2.000
2.030
2.000
2.014
210,000
+0.01(+0.49%)
Feb 19, 2003
2.014
2.026
1.992
2.004
41,000
-0.01(-0.74%)
Feb 18, 2003
1.928
2.019
1.928
2.019
78,000
+0.07(+3.81%)
Feb 14, 2003
1.842
1.945
1.842
1.945
196,000
+0.09(+4.90%)
Feb 13, 2003
1.884
1.885
1.826
1.854
132,000
-0.03(-1.59%)
Feb 12, 2003
1.803
1.884
1.803
1.884
106,000
+0.05(+2.66%)
Feb 11, 2003
1.858
1.858
1.814
1.835
139,000
-0.03(-1.40%)
Feb 10, 2003
1.814
1.899
1.795
1.861
270,000
+0.04(+1.97%)
Feb 07, 2003
1.893
1.893
1.825
1.825
361,000
-0.07(-3.74%)
Feb 06, 2003
1.907
1.910
1.875
1.896
253,000
+0.00(+0.21%)
Feb 05, 2003
1.988
1.988
1.890
1.892
626,000
-0.12(-5.78%)
Feb 04, 2003
2.000
2.010
1.989
2.008
279,000
+0.00(+0.00%)
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
.