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
Cirrus Logic Inc
(NQ:
CRUS
)
114.70
-0.06 (-0.05%)
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
7.740
7.860
7.450
7.510
1,049,000
-0.19(-2.47%)
Jan 29, 2004
7.550
7.710
7.300
7.700
1,372,100
+0.21(+2.80%)
Jan 28, 2004
7.880
8.000
7.350
7.490
1,652,800
-0.21(-2.73%)
Jan 27, 2004
7.940
7.970
7.690
7.700
733,000
-0.23(-2.90%)
Jan 26, 2004
7.500
7.970
7.450
7.930
1,443,800
+0.31(+4.07%)
Jan 23, 2004
8.010
8.120
7.550
7.620
2,390,100
-0.34(-4.27%)
Jan 22, 2004
8.150
8.590
7.910
7.960
2,512,400
-0.42(-5.01%)
Jan 21, 2004
8.860
8.950
8.320
8.380
4,076,300
-0.92(-9.89%)
Jan 20, 2004
8.630
9.500
8.520
9.300
5,181,700
+0.80(+9.36%)
Jan 16, 2004
8.300
8.550
8.170
8.504
1,864,800
+0.26(+3.20%)
Jan 15, 2004
8.170
8.280
8.020
8.240
924,996
-0.03(-0.36%)
Jan 14, 2004
8.300
8.480
8.050
8.270
1,047,345
-0.01(-0.12%)
Jan 13, 2004
8.500
8.540
8.060
8.280
1,200,569
-0.18(-2.13%)
Jan 12, 2004
8.490
8.550
8.260
8.460
890,673
+0.20(+2.42%)
Jan 09, 2004
8.330
8.660
8.210
8.260
1,272,078
+0.01(+0.12%)
Jan 08, 2004
8.300
8.350
8.130
8.250
1,074,914
+0.02(+0.24%)
Jan 07, 2004
8.440
8.450
8.160
8.230
941,065
+0.00(+0.00%)
Jan 06, 2004
8.260
8.450
8.110
8.230
1,186,200
-0.02(-0.24%)
Jan 05, 2004
7.830
8.340
7.810
8.250
871,600
+0.47(+6.04%)
Jan 02, 2004
7.850
8.010
7.770
7.780
577,100
+0.09(+1.17%)
Dec 31, 2003
7.950
8.110
7.670
7.690
612,000
-0.24(-3.03%)
Dec 30, 2003
7.796
7.990
7.760
7.930
532,935
+0.17(+2.19%)
Dec 29, 2003
7.600
7.860
7.500
7.760
549,152
+0.28(+3.76%)
Dec 26, 2003
7.500
7.620
7.427
7.479
202,780
-0.03(-0.41%)
Dec 24, 2003
7.580
7.580
7.480
7.510
176,008
-0.07(-0.92%)
Dec 23, 2003
7.420
7.598
7.300
7.580
474,414
+0.09(+1.20%)
Dec 22, 2003
7.390
7.610
7.350
7.490
356,886
-0.04(-0.53%)
Dec 19, 2003
7.500
7.630
7.400
7.530
433,359
+0.00(+0.00%)
Dec 18, 2003
7.160
7.580
7.120
7.530
467,570
+0.19(+2.59%)
Dec 17, 2003
7.310
7.410
7.159
7.340
598,425
-0.08(-1.08%)
Dec 16, 2003
7.240
7.490
7.050
7.420
1,201,922
+0.15(+2.06%)
Dec 15, 2003
8.200
8.250
7.250
7.270
1,209,940
-0.50(-6.44%)
Dec 12, 2003
7.430
7.810
7.350
7.770
1,430,914
+0.43(+5.89%)
Dec 11, 2003
6.940
7.450
6.860
7.338
1,243,280
+0.58(+8.55%)
Dec 10, 2003
7.130
7.300
6.600
6.760
1,587,272
-0.17(-2.45%)
Dec 09, 2003
7.420
7.550
6.919
6.930
1,043,173
-0.42(-5.71%)
Dec 08, 2003
7.380
7.580
7.220
7.350
1,006,599
-0.04(-0.54%)
Dec 05, 2003
7.900
7.730
7.250
7.390
1,730,154
-0.51(-6.46%)
Dec 04, 2003
8.480
8.500
7.560
7.900
2,373,098
-0.60(-7.06%)
Dec 03, 2003
8.760
8.860
8.370
8.500
1,027,651
-0.24(-2.75%)
Dec 02, 2003
8.840
8.880
8.630
8.740
972,222
-0.11(-1.24%)
Dec 01, 2003
8.590
8.870
8.550
8.850
1,259,091
+0.25(+2.91%)
Nov 28, 2003
8.270
8.700
8.260
8.600
580,210
+0.20(+2.38%)
Nov 26, 2003
8.470
8.570
8.170
8.400
958,566
-0.01(-0.12%)
Nov 25, 2003
8.520
8.590
8.200
8.410
1,241,905
+0.02(+0.24%)
Nov 24, 2003
7.820
8.420
7.820
8.390
985,769
+0.59(+7.56%)
Nov 21, 2003
7.750
7.880
7.680
7.800
944,758
+0.05(+0.65%)
Nov 20, 2003
7.820
8.130
7.710
7.750
808,053
-0.25(-3.12%)
Nov 19, 2003
7.880
8.050
7.680
8.000
637,806
+0.14(+1.78%)
Nov 18, 2003
7.930
8.250
7.840
7.860
1,152,332
-0.05(-0.63%)
Nov 17, 2003
8.060
8.060
7.550
7.910
1,623,044
-0.39(-4.70%)
Nov 14, 2003
8.708
8.810
8.230
8.300
1,094,487
-0.36(-4.16%)
Nov 13, 2003
8.600
8.730
8.420
8.660
1,120,543
+0.06(+0.70%)
Nov 12, 2003
8.080
8.665
8.080
8.600
1,978,338
+0.53(+6.57%)
Nov 11, 2003
8.150
8.250
7.960
8.070
1,115,754
-0.13(-1.59%)
Nov 10, 2003
8.680
8.760
8.130
8.200
1,623,573
-0.44(-5.09%)
Nov 07, 2003
8.770
9.040
8.570
8.640
1,038,973
-0.08(-0.92%)
Nov 06, 2003
8.720
8.820
8.590
8.720
840,918
-0.02(-0.23%)
Nov 05, 2003
8.630
8.750
8.530
8.740
925,865
+0.12(+1.39%)
Nov 04, 2003
8.940
8.950
8.410
8.620
1,927,337
-0.28(-3.15%)
Nov 03, 2003
8.280
8.820
8.200
8.900
1,578,137
+0.74(+9.07%)
Oct 31, 2003
8.230
8.350
8.090
8.160
694,709
-0.05(-0.61%)
Oct 30, 2003
8.300
8.640
8.200
8.210
1,490,363
-0.09(-1.08%)
Oct 29, 2003
7.920
8.420
7.850
8.300
1,843,836
+0.37(+4.67%)
Oct 28, 2003
7.540
7.940
7.510
7.930
1,268,773
+0.48(+6.44%)
Oct 27, 2003
7.050
7.470
6.950
7.450
1,220,800
+0.48(+6.89%)
Oct 24, 2003
7.260
7.350
6.910
6.970
1,174,600
-0.23(-3.19%)
Oct 23, 2003
7.250
7.630
7.110
7.200
3,153,100
+0.14(+1.98%)
Oct 22, 2003
7.150
7.150
6.790
7.060
1,474,400
-0.15(-2.08%)
Oct 21, 2003
6.840
7.230
6.840
7.210
733,951
+0.38(+5.56%)
Oct 20, 2003
6.950
7.020
6.780
6.830
468,766
-0.13(-1.87%)
Oct 17, 2003
7.060
7.160
6.830
6.960
810,212
-0.15(-2.11%)
Oct 16, 2003
7.100
7.200
7.100
7.110
452,102
-0.02(-0.28%)
Oct 15, 2003
7.450
7.500
7.050
7.130
909,383
-0.02(-0.28%)
Oct 14, 2003
6.920
7.200
6.920
7.150
797,068
+0.15(+2.14%)
Oct 13, 2003
6.720
7.140
6.720
7.000
893,215
+0.28(+4.17%)
Oct 10, 2003
6.650
6.760
6.550
6.720
480,997
+0.15(+2.28%)
Oct 09, 2003
6.670
6.940
6.500
6.570
1,120,077
+0.07(+1.08%)
Oct 08, 2003
6.670
6.860
6.430
6.500
1,100,262
-0.21(-3.13%)
Oct 07, 2003
6.310
6.720
6.310
6.710
785,769
+0.24(+3.71%)
Oct 06, 2003
6.550
6.590
6.400
6.470
622,696
-0.06(-0.92%)
Oct 03, 2003
6.510
6.760
6.430
6.530
1,328,136
+0.18(+2.82%)
Oct 02, 2003
6.160
6.400
6.100
6.351
1,344,414
+0.24(+3.94%)
Oct 01, 2003
6.040
6.350
5.900
6.110
2,849,373
+0.59(+10.69%)
Sep 30, 2003
5.890
5.900
5.520
5.520
595,671
-0.36(-6.12%)
Sep 29, 2003
5.650
5.970
5.600
5.880
656,338
+0.28(+5.00%)
Sep 26, 2003
5.670
5.880
5.460
5.600
1,201,782
-0.08(-1.41%)
Sep 25, 2003
6.100
6.320
5.680
5.680
1,646,214
-0.48(-7.79%)
Sep 24, 2003
6.500
6.510
6.090
6.160
1,044,169
-0.27(-4.20%)
Sep 23, 2003
6.250
6.500
6.220
6.430
521,772
+0.25(+4.05%)
Sep 22, 2003
6.080
6.300
6.010
6.180
577,901
-0.28(-4.33%)
Sep 19, 2003
6.520
6.600
6.350
6.460
679,186
+0.01(+0.16%)
Sep 18, 2003
6.450
6.650
6.280
6.450
963,212
+0.04(+0.62%)
Sep 17, 2003
6.450
6.530
6.280
6.410
610,141
+0.04(+0.63%)
Sep 16, 2003
6.230
6.400
6.170
6.370
676,374
+0.13(+2.08%)
Sep 15, 2003
6.400
6.440
6.170
6.240
621,700
-0.16(-2.50%)
Sep 12, 2003
6.340
6.440
6.170
6.400
1,079,300
+0.15(+2.38%)
Sep 11, 2003
6.120
6.400
6.079
6.251
1,066,300
+0.15(+2.48%)
Sep 10, 2003
6.370
6.500
6.050
6.100
1,181,000
-0.42(-6.44%)
Sep 09, 2003
6.410
6.900
6.230
6.520
1,979,900
+0.14(+2.19%)
Sep 08, 2003
6.420
6.560
6.210
6.380
1,632,200
+0.09(+1.43%)
Sep 05, 2003
6.000
6.620
6.000
6.290
2,841,500
+0.22(+3.62%)
Sep 04, 2003
6.090
6.150
5.900
6.070
1,499,200
+0.00(+0.00%)
Sep 03, 2003
6.080
6.220
5.900
6.070
3,636,500
+0.06(+1.00%)
Sep 02, 2003
5.660
6.040
5.650
6.010
3,007,200
+0.40(+7.13%)
Aug 29, 2003
5.360
5.670
5.290
5.610
720,500
+0.17(+3.12%)
Aug 28, 2003
5.500
5.570
5.350
5.440
1,027,600
-0.02(-0.37%)
Aug 27, 2003
5.350
5.560
5.350
5.460
1,140,900
+0.06(+1.11%)
Aug 26, 2003
5.270
5.430
5.150
5.400
1,292,800
+0.12(+2.27%)
Aug 25, 2003
5.440
5.630
5.220
5.280
2,176,000
-0.03(-0.56%)
Aug 22, 2003
5.750
5.980
5.280
5.310
1,723,700
-0.34(-6.02%)
Aug 21, 2003
5.620
5.790
5.530
5.650
1,098,600
+0.13(+2.36%)
Aug 20, 2003
5.730
5.920
5.520
5.520
1,231,200
-0.24(-4.17%)
Aug 19, 2003
5.250
5.770
5.250
5.760
1,695,700
+0.51(+9.71%)
Aug 18, 2003
5.070
5.310
5.050
5.250
987,100
+0.18(+3.55%)
Aug 15, 2003
5.000
5.150
4.950
5.070
465,200
+0.02(+0.40%)
Aug 14, 2003
4.700
5.150
4.650
5.050
1,171,200
+0.40(+8.60%)
Aug 13, 2003
4.650
4.920
4.610
4.650
1,062,000
+0.00(+0.00%)
Aug 12, 2003
4.660
4.700
4.450
4.650
523,300
-0.01(-0.21%)
Aug 11, 2003
4.650
4.800
4.600
4.660
455,200
+0.01(+0.22%)
Aug 08, 2003
4.940
5.000
4.490
4.650
1,936,700
-0.30(-6.08%)
Aug 07, 2003
4.910
4.980
4.890
4.951
1,674,500
+0.00(+0.02%)
Aug 06, 2003
4.910
5.120
4.860
4.950
2,020,100
+0.00(+0.00%)
Aug 05, 2003
4.910
5.100
4.900
4.950
1,858,100
-0.02(-0.40%)
Aug 04, 2003
4.960
5.100
4.840
4.970
1,645,100
-0.02(-0.40%)
Aug 01, 2003
4.930
5.040
4.900
4.990
1,994,600
+0.03(+0.60%)
Jul 31, 2003
4.760
5.030
4.760
4.960
2,248,200
+0.23(+4.86%)
Jul 30, 2003
4.850
4.900
4.590
4.730
1,405,900
-0.05(-1.09%)
Jul 29, 2003
4.770
5.050
4.730
4.782
1,470,400
+0.06(+1.34%)
Jul 28, 2003
4.700
4.800
4.590
4.719
434,000
+0.02(+0.40%)
Jul 25, 2003
4.550
4.730
4.330
4.700
583,100
+0.15(+3.30%)
Jul 24, 2003
4.490
4.650
4.100
4.550
2,095,200
-0.15(-3.19%)
Jul 23, 2003
4.720
4.800
4.600
4.700
456,300
+0.00(+0.00%)
Jul 22, 2003
4.670
4.800
4.520
4.700
670,700
+0.26(+5.86%)
Jul 21, 2003
4.790
4.800
4.420
4.440
476,100
-0.23(-4.93%)
Jul 18, 2003
4.530
4.820
4.460
4.670
1,093,400
+0.17(+3.78%)
Jul 17, 2003
4.940
5.010
4.500
4.500
1,496,100
-0.58(-11.42%)
Jul 16, 2003
5.340
5.350
4.880
5.080
1,137,300
-0.12(-2.31%)
Jul 15, 2003
5.220
5.490
5.130
5.200
2,019,500
+0.05(+0.97%)
Jul 14, 2003
5.070
5.310
5.030
5.150
1,329,700
+0.22(+4.46%)
Jul 11, 2003
4.800
4.960
4.750
4.930
1,592,100
+0.21(+4.45%)
Jul 10, 2003
4.890
4.950
4.650
4.720
1,102,300
-0.16(-3.28%)
Jul 09, 2003
4.840
5.000
4.750
4.880
828,500
-0.04(-0.81%)
Jul 08, 2003
4.460
5.000
4.360
4.920
2,346,400
+0.39(+8.61%)
Jul 07, 2003
4.510
4.650
4.150
4.530
3,465,000
-0.11(-2.37%)
Jul 03, 2003
4.790
4.860
4.610
4.640
1,957,200
-0.43(-8.48%)
Jul 02, 2003
4.060
5.081
4.060
5.070
5,809,864
+1.04(+25.81%)
Jul 01, 2003
3.980
4.060
3.900
4.030
403,000
+0.04(+1.00%)
Jun 30, 2003
3.970
4.150
3.900
3.990
892,300
+0.03(+0.76%)
Jun 27, 2003
4.090
4.160
3.900
3.960
1,254,200
-0.08(-1.98%)
Jun 26, 2003
3.670
4.060
3.610
4.040
1,989,800
+0.44(+12.22%)
Jun 25, 2003
3.580
3.730
3.450
3.600
855,100
+0.10(+2.80%)
Jun 24, 2003
3.390
3.570
3.350
3.502
754,400
+0.10(+3.00%)
Jun 23, 2003
3.830
3.840
3.220
3.400
2,075,700
-0.37(-9.81%)
Jun 20, 2003
3.881
3.919
3.740
3.770
539,700
-0.11(-2.84%)
Jun 19, 2003
3.950
3.990
3.800
3.880
961,000
-0.01(-0.26%)
Jun 18, 2003
3.950
4.090
3.840
3.890
1,458,500
-0.07(-1.77%)
Jun 17, 2003
3.750
3.970
3.740
3.960
1,069,700
+0.26(+7.00%)
Jun 16, 2003
3.850
4.050
3.590
3.701
1,574,100
-0.19(-4.86%)
Jun 13, 2003
4.000
4.090
3.820
3.890
1,063,100
-0.09(-2.26%)
Jun 12, 2003
4.060
4.220
3.930
3.980
1,257,100
-0.02(-0.50%)
Jun 11, 2003
4.000
4.000
3.800
4.000
1,262,400
+0.00(+0.00%)
Jun 10, 2003
4.130
4.200
3.900
4.000
1,339,100
-0.11(-2.68%)
Jun 09, 2003
4.350
4.480
4.020
4.110
4,735,700
-0.37(-8.26%)
Jun 06, 2003
4.300
4.500
4.170
4.480
5,569,800
+0.28(+6.67%)
Jun 05, 2003
3.950
4.250
3.850
4.200
4,377,800
+0.21(+5.26%)
Jun 04, 2003
3.690
4.050
3.650
3.990
2,925,500
+0.42(+11.76%)
Jun 03, 2003
3.400
3.610
3.350
3.570
727,300
+0.15(+4.39%)
Jun 02, 2003
3.530
3.700
3.360
3.420
1,149,600
-0.11(-3.12%)
May 30, 2003
3.500
3.650
3.450
3.530
1,245,900
+0.07(+2.02%)
May 29, 2003
3.580
3.750
3.450
3.460
1,694,400
-0.11(-3.08%)
May 28, 2003
3.800
3.870
3.470
3.570
2,137,200
-0.19(-5.03%)
May 27, 2003
3.720
3.890
3.590
3.759
3,256,100
-0.00(-0.03%)
May 23, 2003
3.440
3.810
3.400
3.760
4,636,500
+0.36(+10.59%)
May 22, 2003
3.130
3.470
3.080
3.400
2,700,500
+0.29(+9.25%)
May 21, 2003
2.800
3.180
2.800
3.112
2,036,100
+0.16(+5.49%)
May 20, 2003
3.200
3.200
2.810
2.950
1,337,000
-0.17(-5.45%)
May 19, 2003
2.780
3.240
2.710
3.120
1,701,600
+0.15(+5.05%)
May 16, 2003
2.860
3.020
2.820
2.970
899,100
-0.05(-1.66%)
May 15, 2003
2.990
3.100
2.860
3.020
1,450,800
+0.03(+1.00%)
May 14, 2003
2.620
3.000
2.610
2.990
1,519,500
+0.40(+15.44%)
May 13, 2003
2.590
2.770
2.560
2.590
1,841,400
-0.11(-4.07%)
May 12, 2003
2.360
2.700
2.360
2.700
1,964,200
+0.28(+11.57%)
May 09, 2003
2.380
2.430
2.290
2.420
1,577,100
+0.13(+5.68%)
May 08, 2003
2.250
2.390
2.220
2.290
1,193,300
+0.05(+2.23%)
May 07, 2003
2.350
2.380
2.180
2.240
1,855,200
-0.09(-3.86%)
May 06, 2003
2.570
2.680
2.290
2.330
1,549,100
-0.17(-6.80%)
May 05, 2003
2.270
2.500
2.240
2.500
1,461,500
+0.24(+10.62%)
May 02, 2003
2.200
2.260
2.160
2.260
2,118,000
+0.10(+4.63%)
May 01, 2003
2.150
2.380
2.090
2.160
6,637,300
-0.56(-20.59%)
Apr 30, 2003
2.750
2.750
2.650
2.720
906,900
+0.01(+0.37%)
Apr 29, 2003
2.880
2.880
2.590
2.710
915,000
+0.12(+4.63%)
Apr 28, 2003
2.480
2.630
2.450
2.590
715,000
+0.11(+4.44%)
Apr 25, 2003
2.500
2.530
2.460
2.480
754,500
-0.13(-4.98%)
Apr 24, 2003
2.560
2.680
2.460
2.610
710,000
+0.05(+1.95%)
Apr 23, 2003
2.510
2.590
2.500
2.560
713,600
+0.03(+1.19%)
Apr 22, 2003
2.520
2.560
2.430
2.530
974,700
+0.02(+0.80%)
Apr 21, 2003
2.440
2.530
2.390
2.510
1,008,300
+0.08(+3.29%)
Apr 17, 2003
2.360
2.430
2.250
2.430
706,600
+0.15(+6.58%)
Apr 16, 2003
2.350
2.430
2.200
2.280
900,800
-0.02(-0.87%)
Apr 15, 2003
2.140
2.320
2.100
2.300
863,000
+0.15(+6.98%)
Apr 14, 2003
2.140
2.170
2.050
2.150
453,300
+0.03(+1.42%)
Apr 11, 2003
2.240
2.240
2.090
2.120
411,600
-0.02(-0.93%)
Apr 10, 2003
2.150
2.180
2.100
2.140
202,800
+0.04(+1.90%)
Apr 09, 2003
2.100
2.210
2.080
2.100
370,400
-0.00(-0.14%)
Apr 08, 2003
2.090
2.170
2.050
2.103
305,000
+0.05(+2.59%)
Apr 07, 2003
2.250
2.260
2.050
2.050
649,500
-0.05(-2.38%)
Apr 04, 2003
2.220
2.220
2.090
2.100
373,200
-0.05(-2.33%)
Apr 03, 2003
2.180
2.250
2.150
2.150
368,500
-0.04(-1.83%)
Apr 02, 2003
2.140
2.200
2.130
2.190
498,800
+0.08(+3.79%)
Apr 01, 2003
2.110
2.120
2.050
2.110
245,900
+0.10(+4.98%)
Mar 31, 2003
2.030
2.100
1.990
2.010
727,486
-0.03(-1.47%)
Mar 28, 2003
2.080
2.110
2.010
2.040
998,539
-0.04(-1.92%)
Mar 27, 2003
2.140
2.180
2.040
2.080
355,292
-0.08(-3.70%)
Mar 26, 2003
2.200
2.219
2.110
2.160
425,193
-0.03(-1.32%)
Mar 25, 2003
2.080
2.200
2.000
2.189
631,027
+0.13(+6.26%)
Mar 24, 2003
2.190
2.250
2.040
2.060
1,291,688
-0.32(-13.45%)
Mar 21, 2003
2.320
2.400
2.280
2.380
874,063
+0.10(+4.39%)
Mar 20, 2003
2.120
2.320
2.110
2.280
1,123,005
+0.16(+7.55%)
Mar 19, 2003
2.230
2.280
2.100
2.120
1,181,613
-0.09(-4.07%)
Mar 18, 2003
2.160
2.280
2.100
2.210
1,022,454
+0.07(+3.27%)
Mar 17, 2003
2.030
2.190
2.000
2.140
1,065,692
+0.09(+4.39%)
Mar 14, 2003
2.180
2.230
2.020
2.050
2,342,515
-0.07(-3.30%)
Mar 13, 2003
1.910
2.130
1.880
2.120
2,108,000
+0.28(+15.22%)
Mar 12, 2003
2.010
2.010
1.810
1.840
6,273,420
-0.17(-8.46%)
Mar 11, 2003
1.890
2.020
1.800
2.010
4,216,300
-0.04(-1.95%)
Mar 10, 2003
2.060
2.140
2.030
2.050
430,400
-0.10(-4.65%)
Mar 07, 2003
2.080
2.160
2.020
2.150
395,900
+0.02(+0.94%)
Mar 06, 2003
2.200
2.210
2.080
2.130
715,600
+0.00(+0.00%)
Mar 05, 2003
2.230
2.250
2.060
2.130
996,400
-0.09(-4.05%)
Mar 04, 2003
2.330
2.340
2.180
2.220
1,052,700
-0.12(-5.13%)
Mar 03, 2003
2.660
2.710
2.250
2.340
1,908,600
-0.28(-10.69%)
Feb 28, 2003
2.600
2.680
2.520
2.620
517,700
+0.05(+1.95%)
Feb 27, 2003
2.640
2.660
2.560
2.570
351,900
-0.03(-1.15%)
Feb 26, 2003
2.650
2.670
2.560
2.600
311,500
-0.03(-1.14%)
Feb 25, 2003
2.610
2.700
2.560
2.630
278,400
+0.00(+0.00%)
Feb 24, 2003
2.740
2.760
2.600
2.630
360,900
-0.11(-4.01%)
Feb 21, 2003
2.690
2.740
2.650
2.740
375,900
+0.04(+1.48%)
Feb 20, 2003
2.650
2.740
2.640
2.700
279,300
+0.05(+1.89%)
Feb 19, 2003
2.700
2.750
2.620
2.650
258,400
-0.04(-1.49%)
Feb 18, 2003
2.590
2.740
2.590
2.690
347,200
+0.09(+3.46%)
Feb 14, 2003
2.470
2.640
2.430
2.600
589,900
+0.19(+7.88%)
Feb 13, 2003
2.530
2.530
2.410
2.410
310,900
-0.07(-2.82%)
Feb 12, 2003
2.650
2.630
2.470
2.480
316,100
-0.11(-4.25%)
Feb 11, 2003
2.650
2.660
2.520
2.590
390,800
-0.03(-1.15%)
Feb 10, 2003
2.580
2.700
2.500
2.620
296,900
+0.04(+1.55%)
Feb 07, 2003
2.810
2.860
2.550
2.580
398,100
-0.19(-6.86%)
Feb 06, 2003
2.740
2.860
2.650
2.770
658,000
+0.03(+1.21%)
Feb 05, 2003
2.500
2.750
2.410
2.737
865,400
+0.31(+12.68%)
Feb 04, 2003
2.350
2.460
2.330
2.429
580,800
+0.08(+3.36%)
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
.