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
Microchip Technology
(NQ:
MCHP
)
94.52
+0.99 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2004
10.38
10.57
10.24
10.38
6,065,699
-0.13(-1.24%)
Oct 28, 2004
10.30
10.63
10.30
10.51
7,382,999
+0.06(+0.59%)
Oct 27, 2004
10.02
10.46
9.906
10.45
9,977,672
+0.47(+4.75%)
Oct 26, 2004
10.04
10.05
9.827
9.975
6,254,843
-0.05(-0.48%)
Oct 25, 2004
9.769
10.18
9.734
10.02
9,273,267
+0.14(+1.42%)
Oct 22, 2004
10.36
10.38
9.861
9.882
10,028,965
-0.57(-5.45%)
Oct 21, 2004
9.865
10.60
9.848
10.45
12,347,646
+0.61(+6.21%)
Oct 20, 2004
9.676
9.985
9.542
9.841
6,819,650
+0.18(+1.88%)
Oct 19, 2004
9.762
10.07
9.618
9.659
8,683,979
+0.04(+0.46%)
Oct 18, 2004
9.484
9.635
9.309
9.614
5,535,282
+0.13(+1.34%)
Oct 15, 2004
9.398
9.608
9.299
9.487
6,561,436
+0.09(+0.99%)
Oct 14, 2004
9.539
9.580
9.288
9.395
5,114,154
-0.17(-1.83%)
Oct 13, 2004
9.635
9.800
9.508
9.570
7,148,975
+0.11(+1.20%)
Oct 12, 2004
9.275
9.525
9.185
9.457
4,593,355
-0.01(-0.11%)
Oct 11, 2004
9.175
9.539
9.165
9.467
4,669,711
+0.15(+1.66%)
Oct 08, 2004
9.494
9.539
9.264
9.312
6,453,021
-0.32(-3.28%)
Oct 07, 2004
9.535
9.861
9.453
9.628
5,446,102
+0.04(+0.39%)
Oct 06, 2004
9.594
9.669
9.419
9.590
7,054,549
-0.09(-0.92%)
Oct 05, 2004
9.738
9.851
9.580
9.680
4,675,540
-0.08(-0.81%)
Oct 04, 2004
9.649
10.01
9.645
9.759
7,770,029
+0.12(+1.21%)
Oct 01, 2004
9.374
9.686
9.282
9.642
5,262,496
+0.43(+4.69%)
Sep 30, 2004
9.083
9.384
9.062
9.210
6,797,500
+0.14(+1.59%)
Sep 29, 2004
8.966
9.179
8.894
9.065
7,439,538
+0.11(+1.19%)
Sep 28, 2004
9.137
9.179
8.839
8.959
8,432,759
-0.19(-2.06%)
Sep 27, 2004
9.000
9.312
8.966
9.148
8,219,427
-0.22(-2.38%)
Sep 24, 2004
9.556
9.649
9.299
9.371
7,537,170
-0.21(-2.15%)
Sep 23, 2004
9.477
9.693
9.388
9.577
6,613,603
+0.11(+1.12%)
Sep 22, 2004
9.745
9.748
9.450
9.470
5,255,502
-0.38(-3.90%)
Sep 21, 2004
9.803
9.899
9.717
9.855
6,280,198
+0.17(+1.77%)
Sep 20, 2004
9.381
9.916
9.196
9.683
8,681,939
+0.30(+3.18%)
Sep 17, 2004
9.350
9.436
9.264
9.384
7,139,066
+0.09(+0.92%)
Sep 16, 2004
9.402
9.467
9.237
9.299
5,754,444
-0.10(-1.06%)
Sep 15, 2004
9.638
9.690
9.350
9.398
6,736,881
-0.35(-3.56%)
Sep 14, 2004
9.597
9.765
9.525
9.745
10,646,814
+0.09(+0.89%)
Sep 13, 2004
9.367
9.872
9.268
9.659
10,917,851
+0.19(+2.03%)
Sep 10, 2004
9.268
9.539
9.141
9.467
8,358,151
+0.17(+1.81%)
Sep 09, 2004
9.127
9.384
8.932
9.299
11,653,733
+0.38(+4.27%)
Sep 08, 2004
8.709
9.141
8.705
8.918
10,108,820
+0.15(+1.72%)
Sep 07, 2004
8.784
8.877
8.650
8.767
7,393,783
+0.10(+1.15%)
Sep 03, 2004
8.945
9.151
8.657
8.667
13,108,883
-0.72(-7.68%)
Sep 02, 2004
9.189
9.436
9.137
9.388
10,401,715
+0.18(+1.94%)
Sep 01, 2004
8.973
9.247
8.969
9.210
6,200,635
+0.15(+1.71%)
Aug 31, 2004
9.024
9.083
8.784
9.055
4,888,290
+0.06(+0.65%)
Aug 30, 2004
9.148
9.196
8.993
8.997
3,955,688
-0.19(-2.02%)
Aug 27, 2004
9.237
9.299
9.155
9.182
3,811,135
+0.03(+0.38%)
Aug 26, 2004
9.240
9.247
8.973
9.148
6,151,091
-0.08(-0.86%)
Aug 25, 2004
9.282
9.340
9.038
9.227
11,866,774
-0.19(-2.04%)
Aug 24, 2004
9.635
9.700
9.295
9.419
7,675,603
-0.17(-1.79%)
Aug 23, 2004
9.590
9.734
9.460
9.590
7,966,458
+0.00(+0.00%)
Aug 20, 2004
9.439
9.662
9.336
9.590
6,980,232
+0.15(+1.60%)
Aug 19, 2004
9.559
9.590
9.323
9.439
7,368,136
-0.11(-1.15%)
Aug 18, 2004
9.288
9.570
9.261
9.549
9,286,090
+0.16(+1.68%)
Aug 17, 2004
9.302
9.566
9.302
9.391
6,892,801
+0.15(+1.67%)
Aug 16, 2004
9.045
9.340
9.045
9.237
6,821,398
+0.19(+2.09%)
Aug 13, 2004
8.863
9.089
8.808
9.048
7,712,616
+0.19(+2.13%)
Aug 12, 2004
8.839
8.994
8.763
8.860
7,484,420
-0.13(-1.45%)
Aug 11, 2004
8.932
9.024
8.626
8.990
11,880,763
-0.27(-2.93%)
Aug 10, 2004
9.316
9.570
9.052
9.261
10,843,535
-0.08(-0.88%)
Aug 09, 2004
9.161
9.429
9.127
9.343
6,811,198
+0.15(+1.68%)
Aug 06, 2004
9.539
9.556
9.127
9.189
6,881,143
-0.43(-4.43%)
Aug 05, 2004
9.666
9.855
9.608
9.614
5,565,009
-0.08(-0.78%)
Aug 04, 2004
9.710
9.831
9.433
9.690
5,284,063
-0.00(-0.04%)
Aug 03, 2004
9.872
9.930
9.614
9.693
4,501,552
-0.32(-3.22%)
Aug 02, 2004
9.824
10.09
9.748
10.02
6,381,327
+0.08(+0.76%)
Jul 30, 2004
9.848
10.07
9.755
9.940
6,247,557
+0.05(+0.49%)
Jul 29, 2004
9.501
9.934
9.453
9.892
9,487,474
+0.50(+5.33%)
Jul 28, 2004
9.364
9.491
9.206
9.391
5,757,358
-0.05(-0.51%)
Jul 27, 2004
9.264
9.518
9.113
9.439
5,249,964
+0.25(+2.69%)
Jul 26, 2004
9.364
9.515
9.137
9.192
6,963,620
-0.17(-1.87%)
Jul 23, 2004
9.608
9.649
9.343
9.367
7,492,872
-0.32(-3.29%)
Jul 22, 2004
8.993
9.817
8.993
9.686
16,553,097
+0.68(+7.54%)
Jul 21, 2004
9.693
9.810
9.007
9.007
17,093,132
-0.51(-5.37%)
Jul 20, 2004
9.240
9.562
9.059
9.518
11,880,763
+0.33(+3.62%)
Jul 19, 2004
8.884
9.312
8.801
9.185
8,827,658
+0.37(+4.24%)
Jul 16, 2004
9.096
9.113
8.811
8.811
7,421,178
-0.21(-2.36%)
Jul 15, 2004
8.969
9.158
8.818
9.024
6,353,932
+0.20(+2.29%)
Jul 14, 2004
8.811
9.024
8.705
8.822
9,736,362
-0.26(-2.83%)
Jul 13, 2004
9.117
9.288
8.997
9.079
8,848,350
+0.06(+0.65%)
Jul 12, 2004
9.487
9.501
8.743
9.021
19,867,914
-0.69(-7.07%)
Jul 09, 2004
9.710
9.882
9.604
9.707
8,028,826
+0.09(+0.96%)
Jul 08, 2004
9.728
9.851
9.594
9.614
9,572,865
-0.33(-3.35%)
Jul 07, 2004
9.872
10.10
9.861
9.947
8,808,423
+0.12(+1.22%)
Jul 06, 2004
10.25
10.26
9.704
9.827
11,357,049
-0.47(-4.53%)
Jul 02, 2004
10.55
10.55
10.18
10.29
5,061,987
-0.21(-1.99%)
Jul 01, 2004
10.80
10.80
10.34
10.50
6,438,157
-0.32(-2.95%)
Jun 30, 2004
10.74
10.83
10.57
10.82
6,923,402
+0.07(+0.61%)
Jun 29, 2004
10.66
10.80
10.62
10.76
4,195,250
+0.10(+0.93%)
Jun 28, 2004
10.67
10.79
10.53
10.66
7,664,820
+0.12(+1.17%)
Jun 25, 2004
10.46
10.68
10.43
10.53
3,614,414
+0.07(+0.66%)
Jun 24, 2004
10.64
10.73
10.40
10.47
4,547,890
-0.15(-1.42%)
Jun 23, 2004
10.54
10.67
10.33
10.62
5,648,360
+0.11(+1.05%)
Jun 22, 2004
10.12
10.56
10.02
10.51
5,396,558
+0.38(+3.80%)
Jun 21, 2004
10.12
10.30
10.11
10.12
4,281,224
-0.04(-0.37%)
Jun 18, 2004
10.05
10.50
9.899
10.16
8,036,986
+0.10(+0.95%)
Jun 17, 2004
10.28
10.32
9.995
10.06
4,750,731
-0.31(-3.01%)
Jun 16, 2004
10.40
10.50
10.28
10.38
2,759,918
-0.05(-0.49%)
Jun 15, 2004
10.33
10.50
10.32
10.43
4,149,786
+0.24(+2.39%)
Jun 14, 2004
10.35
10.46
10.06
10.18
5,155,830
-0.34(-3.20%)
Jun 10, 2004
10.36
10.59
10.36
10.52
9,206,236
+0.21(+2.03%)
Jun 09, 2004
10.43
10.63
10.27
10.31
8,958,222
-0.32(-3.03%)
Jun 08, 2004
10.49
10.72
10.49
10.63
6,476,919
+0.04(+0.42%)
Jun 07, 2004
10.29
10.63
10.27
10.59
6,960,997
+0.35(+3.45%)
Jun 04, 2004
10.28
10.41
10.20
10.24
7,865,621
+0.16(+1.64%)
Jun 03, 2004
10.27
10.32
10.03
10.07
7,849,300
-0.26(-2.56%)
Jun 02, 2004
10.82
10.88
10.31
10.34
8,811,920
-0.53(-4.89%)
Jun 01, 2004
10.75
10.89
10.71
10.87
4,941,914
+0.01(+0.06%)
May 28, 2004
10.80
10.90
10.68
10.86
6,792,254
-0.05(-0.44%)
May 27, 2004
10.76
10.93
10.73
10.91
9,970,969
+0.21(+1.99%)
May 26, 2004
10.72
10.80
10.54
10.70
9,255,489
+0.13(+1.23%)
May 25, 2004
10.28
10.61
10.08
10.56
12,992,307
+0.29(+2.81%)
May 24, 2004
10.48
10.53
10.21
10.28
7,148,100
-0.08(-0.73%)
May 21, 2004
10.33
10.42
10.21
10.35
5,464,754
+0.19(+1.82%)
May 20, 2004
10.41
10.41
10.12
10.17
8,742,267
-0.18(-1.73%)
May 19, 2004
10.16
10.65
10.13
10.35
13,080,322
+0.34(+3.40%)
May 18, 2004
9.920
10.06
9.817
10.01
5,726,466
+0.24(+2.46%)
May 17, 2004
9.697
9.940
9.594
9.765
5,960,199
-0.07(-0.73%)
May 14, 2004
9.988
10.09
9.783
9.837
5,759,398
-0.19(-1.85%)
May 13, 2004
10.14
10.17
9.858
10.02
10,708,890
-0.18(-1.78%)
May 12, 2004
10.33
10.35
9.958
10.20
10,208,783
-0.22(-2.07%)
May 11, 2004
10.43
10.47
10.26
10.42
10,890,748
+0.07(+0.63%)
May 10, 2004
10.41
10.60
10.26
10.36
11,897,375
-0.17(-1.60%)
May 07, 2004
10.43
10.94
10.35
10.52
15,549,968
+0.08(+0.76%)
May 06, 2004
10.23
10.53
10.18
10.44
12,601,780
+0.05(+0.46%)
May 05, 2004
9.947
10.47
9.625
10.40
14,097,732
+0.46(+4.66%)
May 04, 2004
9.566
10.09
9.566
9.934
14,646,218
+0.37(+3.88%)
May 03, 2004
9.728
9.913
9.336
9.563
10,068,310
-0.06(-0.61%)
Apr 30, 2004
9.923
10.06
9.577
9.621
8,775,782
-0.30(-2.98%)
Apr 29, 2004
10.16
10.24
9.759
9.916
9,298,039
-0.20(-1.93%)
Apr 28, 2004
10.39
10.49
10.08
10.11
10,839,163
-0.33(-3.19%)
Apr 27, 2004
10.76
10.95
10.36
10.44
9,319,314
-0.28(-2.62%)
Apr 26, 2004
10.98
11.12
10.60
10.73
12,047,174
-0.47(-4.20%)
Apr 23, 2004
10.44
11.35
10.29
11.20
35,482,580
+1.48(+15.18%)
Apr 22, 2004
9.463
9.807
9.254
9.721
8,808,132
+0.20(+2.09%)
Apr 21, 2004
9.306
9.608
9.247
9.522
6,399,687
+0.32(+3.51%)
Apr 20, 2004
9.460
9.690
9.168
9.199
7,956,841
-0.28(-2.93%)
Apr 19, 2004
9.161
9.532
9.144
9.477
6,112,912
+0.28(+3.06%)
Apr 16, 2004
9.223
9.336
9.062
9.196
7,031,234
-0.07(-0.74%)
Apr 15, 2004
9.642
9.690
9.254
9.264
12,481,999
-0.01(-0.07%)
Apr 14, 2004
9.158
9.395
9.151
9.271
3,524,360
+0.05(+0.60%)
Apr 13, 2004
9.457
9.539
9.199
9.216
4,625,996
-0.22(-2.29%)
Apr 12, 2004
9.477
9.532
9.350
9.433
4,620,750
-0.05(-0.54%)
Apr 08, 2004
9.807
9.807
9.433
9.484
4,106,070
-0.11(-1.14%)
Apr 07, 2004
9.625
9.769
9.419
9.594
5,522,168
-0.05(-0.57%)
Apr 06, 2004
9.590
9.707
9.539
9.649
4,621,624
-0.16(-1.68%)
Apr 05, 2004
9.542
9.824
9.457
9.813
5,038,672
+0.25(+2.62%)
Apr 02, 2004
9.439
9.673
9.422
9.563
7,248,064
+0.28(+3.03%)
Apr 01, 2004
9.131
9.391
9.103
9.282
4,960,858
+0.22(+2.38%)
Mar 31, 2004
9.076
9.189
8.956
9.065
7,101,762
-0.01(-0.08%)
Mar 30, 2004
9.189
9.189
8.921
9.072
8,007,551
-0.09(-1.01%)
Mar 29, 2004
9.155
9.381
9.103
9.165
5,501,184
+0.08(+0.83%)
Mar 26, 2004
9.333
9.340
9.055
9.089
4,834,665
-0.13(-1.45%)
Mar 25, 2004
9.103
9.285
9.010
9.223
9,913,847
+0.25(+2.75%)
Mar 24, 2004
8.715
9.148
8.626
8.976
8,629,772
+0.30(+3.44%)
Mar 23, 2004
8.973
8.993
8.619
8.678
7,063,292
-0.17(-1.94%)
Mar 22, 2004
8.914
9.113
8.801
8.849
6,459,724
-0.20(-2.24%)
Mar 19, 2004
9.247
9.288
9.024
9.052
5,357,796
-0.18(-1.93%)
Mar 18, 2004
9.076
9.360
9.069
9.230
14,680,025
+0.34(+3.82%)
Mar 17, 2004
9.000
9.031
8.860
8.890
12,513,766
-0.02(-0.19%)
Mar 16, 2004
9.264
9.333
8.815
8.908
13,906,257
-0.20(-2.22%)
Mar 15, 2004
9.347
9.381
9.100
9.110
7,159,758
-0.35(-3.70%)
Mar 12, 2004
9.161
9.477
9.144
9.460
5,829,635
+0.33(+3.61%)
Mar 11, 2004
9.210
9.498
9.103
9.131
7,000,633
-0.14(-1.52%)
Mar 10, 2004
9.264
9.477
9.258
9.271
8,199,900
-0.08(-0.84%)
Mar 09, 2004
9.306
9.608
9.100
9.350
7,810,539
+0.04(+0.48%)
Mar 08, 2004
9.855
9.899
9.240
9.306
6,375,790
-0.53(-5.37%)
Mar 05, 2004
9.601
9.949
9.573
9.834
8,454,617
+0.04(+0.42%)
Mar 04, 2004
9.693
9.827
9.635
9.793
5,867,813
+0.14(+1.42%)
Mar 03, 2004
9.892
9.944
9.608
9.656
8,493,670
-0.35(-3.50%)
Mar 02, 2004
10.10
10.36
9.954
10.01
10,547,725
-0.34(-3.28%)
Mar 01, 2004
9.820
10.35
9.803
10.35
9,327,766
+0.47(+4.80%)
Feb 27, 2004
9.913
9.978
9.659
9.872
7,385,331
-0.06(-0.59%)
Feb 26, 2004
9.861
10.03
9.690
9.930
5,785,336
+0.10(+1.05%)
Feb 25, 2004
9.927
10.00
9.734
9.827
4,719,547
-0.05(-0.49%)
Feb 24, 2004
9.721
9.944
9.556
9.875
9,447,838
+0.18(+1.84%)
Feb 23, 2004
10.12
10.14
9.594
9.697
8,252,942
-0.45(-4.40%)
Feb 20, 2004
10.26
10.34
9.971
10.14
9,714,504
-0.18(-1.70%)
Feb 19, 2004
10.77
10.77
10.24
10.32
9,771,626
-0.18(-1.67%)
Feb 18, 2004
10.41
10.62
10.41
10.49
4,401,297
-0.01(-0.10%)
Feb 17, 2004
10.45
10.59
10.42
10.50
4,136,671
+0.10(+0.96%)
Feb 13, 2004
10.43
10.70
10.31
10.40
5,062,861
-0.02(-0.23%)
Feb 12, 2004
10.47
10.68
10.32
10.43
5,534,117
-0.01(-0.07%)
Feb 11, 2004
10.32
10.49
10.27
10.43
4,161,735
+0.11(+1.06%)
Feb 10, 2004
10.14
10.35
10.14
10.32
5,598,233
+0.15(+1.48%)
Feb 09, 2004
10.35
10.43
10.17
10.17
4,725,376
-0.17(-1.69%)
Feb 06, 2004
10.04
10.44
10.04
10.35
8,464,818
+0.40(+4.00%)
Feb 05, 2004
9.728
10.06
9.724
9.951
7,323,546
+0.23(+2.33%)
Feb 04, 2004
9.829
9.861
9.625
9.724
7,688,426
-0.19(-1.94%)
Feb 03, 2004
9.690
10.08
9.676
9.916
11,717,849
+0.20(+2.08%)
Feb 02, 2004
9.930
10.04
9.662
9.714
10,988,379
-0.13(-1.36%)
Jan 30, 2004
9.817
9.954
9.755
9.848
8,248,862
+0.02(+0.21%)
Jan 29, 2004
9.875
9.971
9.628
9.827
6,935,351
+0.01(+0.07%)
Jan 28, 2004
9.982
10.14
9.752
9.820
9,963,683
-0.01(-0.10%)
Jan 27, 2004
10.14
10.19
9.807
9.831
9,368,567
-0.36(-3.53%)
Jan 26, 2004
10.54
10.56
10.08
10.19
11,901,163
-0.26(-2.53%)
Jan 23, 2004
10.81
10.83
9.968
10.46
25,379,880
-0.52(-4.78%)
Jan 22, 2004
11.03
11.34
10.93
10.98
7,090,396
+0.07(+0.60%)
Jan 21, 2004
11.30
11.34
10.82
10.91
8,607,039
-0.47(-4.13%)
Jan 20, 2004
11.62
11.65
11.32
11.38
5,533,242
-0.24(-2.04%)
Jan 16, 2004
11.56
11.71
11.48
11.62
4,640,568
+0.15(+1.35%)
Jan 15, 2004
11.37
11.65
11.19
11.47
5,371,517
+0.07(+0.63%)
Jan 14, 2004
11.27
11.48
11.24
11.40
6,656,395
+0.13(+1.16%)
Jan 13, 2004
11.92
11.93
11.14
11.26
11,074,645
-0.63(-5.31%)
Jan 12, 2004
11.84
11.97
11.71
11.90
5,283,314
+0.11(+0.93%)
Jan 09, 2004
11.76
11.88
11.66
11.79
9,084,712
-0.10(-0.87%)
Jan 08, 2004
11.88
11.91
11.65
11.89
5,962,656
+0.22(+1.85%)
Jan 07, 2004
11.59
11.73
11.40
11.67
5,041,286
+0.16(+1.43%)
Jan 06, 2004
11.71
11.86
11.46
11.51
7,592,543
-0.21(-1.79%)
Jan 05, 2004
11.65
11.73
11.59
11.72
8,473,852
+0.18(+1.58%)
Jan 02, 2004
11.63
11.71
11.49
11.54
8,325,219
+0.09(+0.75%)
Dec 31, 2003
11.46
11.62
11.36
11.45
4,224,103
-0.05(-0.42%)
Dec 30, 2003
11.55
11.57
11.34
11.50
4,117,681
-0.00(-0.03%)
Dec 29, 2003
11.22
11.57
11.15
11.50
5,469,065
+0.42(+3.78%)
Dec 26, 2003
11.17
11.24
11.03
11.08
1,611,183
+0.36(+3.36%)
Dec 24, 2003
11.19
11.23
10.64
10.72
1,681,306
-0.51(-4.55%)
Dec 23, 2003
11.22
11.30
11.01
11.23
5,035,749
+0.03(+0.24%)
Dec 22, 2003
11.22
11.25
11.04
11.21
3,063,701
-0.08(-0.73%)
Dec 19, 2003
11.06
11.31
11.01
11.29
8,618,231
+0.10(+0.92%)
Dec 18, 2003
10.84
11.23
10.74
11.19
7,418,176
+0.58(+5.47%)
Dec 17, 2003
10.63
10.94
10.33
10.61
7,225,652
-0.11(-0.99%)
Dec 16, 2003
10.92
10.94
10.36
10.71
8,242,441
-0.20(-1.85%)
Dec 15, 2003
11.53
11.66
10.85
10.91
8,397,510
-0.29(-2.57%)
Dec 12, 2003
11.02
11.25
10.81
11.20
7,859,740
+0.20(+1.84%)
Dec 11, 2003
10.86
11.12
10.74
11.00
9,102,484
+0.11(+1.04%)
Dec 10, 2003
10.29
11.01
10.29
10.89
11,653,913
+0.32(+2.99%)
Dec 09, 2003
11.17
11.20
10.51
10.57
10,022,219
-0.48(-4.35%)
Dec 08, 2003
11.15
11.34
10.87
11.05
9,832,595
-0.08(-0.71%)
Dec 05, 2003
11.84
11.69
11.02
11.13
17,545,106
-0.71(-5.97%)
Dec 04, 2003
12.15
12.32
11.39
11.84
11,144,500
-0.40(-3.25%)
Dec 03, 2003
12.43
12.51
12.21
12.24
16,695,013
-0.13(-1.03%)
Dec 02, 2003
12.01
12.52
12.00
12.36
11,420,098
+0.33(+2.71%)
Dec 01, 2003
11.91
12.10
11.77
12.04
7,496,739
+0.21(+1.74%)
Nov 28, 2003
11.72
11.84
11.66
11.83
1,283,740
+0.08(+0.64%)
Nov 26, 2003
11.90
11.96
11.58
11.76
5,101,453
-0.03(-0.23%)
Nov 25, 2003
11.58
11.91
11.52
11.78
8,259,919
+0.26(+2.23%)
Nov 24, 2003
11.29
11.60
11.15
11.53
9,410,056
+0.39(+3.55%)
Nov 21, 2003
11.14
11.31
11.06
11.13
7,255,973
-0.01(-0.12%)
Nov 20, 2003
10.98
11.57
10.98
11.14
11,461,308
-0.11(-0.98%)
Nov 19, 2003
11.00
11.29
10.85
11.25
13,710,105
+0.30(+2.69%)
Nov 18, 2003
11.32
11.43
10.93
10.96
10,406,806
-0.24(-2.14%)
Nov 17, 2003
11.17
11.46
10.94
11.20
7,660,897
-0.01(-0.06%)
Nov 14, 2003
11.70
11.79
11.14
11.21
8,794,690
-0.49(-4.22%)
Nov 13, 2003
11.80
12.19
11.52
11.70
10,569,522
-0.25(-2.10%)
Nov 12, 2003
11.37
11.98
11.31
11.95
8,772,643
+0.64(+5.67%)
Nov 11, 2003
11.32
11.44
11.17
11.31
12,240,625
-0.03(-0.27%)
Nov 10, 2003
11.82
11.83
11.29
11.34
12,002,187
-0.47(-3.98%)
Nov 07, 2003
11.99
12.00
11.75
11.81
7,677,425
-0.13(-1.06%)
Nov 06, 2003
11.68
11.96
11.53
11.94
9,335,967
+0.25(+2.14%)
Nov 05, 2003
11.60
11.72
11.46
11.69
10,967,271
+0.08(+0.65%)
Nov 04, 2003
11.11
11.77
11.11
11.61
10,815,638
+0.02(+0.15%)
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
.