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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
Nov 30, 2004
4.520
4.960
4.360
4.560
294,800
-0.04(-0.87%)
Nov 29, 2004
4.760
5.040
4.360
4.600
378,675
-0.36(-7.18%)
Nov 26, 2004
5.160
5.160
4.720
4.956
96,125
-0.04(-0.88%)
Nov 24, 2004
5.480
5.480
4.920
5.000
136,250
-0.24(-4.58%)
Nov 23, 2004
5.360
5.400
5.160
5.240
85,650
-0.08(-1.50%)
Nov 22, 2004
5.120
5.560
5.080
5.320
193,925
+0.24(+4.72%)
Nov 19, 2004
4.840
5.200
4.640
5.080
162,450
+0.12(+2.42%)
Nov 18, 2004
5.080
5.400
4.840
4.960
176,100
-0.32(-6.06%)
Nov 17, 2004
5.120
5.440
4.960
5.280
352,675
+0.28(+5.60%)
Nov 16, 2004
4.880
5.360
4.600
5.000
743,675
+0.09(+1.79%)
Nov 15, 2004
4.360
5.120
4.040
4.912
773,275
+0.79(+19.22%)
Nov 12, 2004
3.680
4.280
3.400
4.120
582,175
+0.52(+14.44%)
Nov 11, 2004
3.960
3.960
3.600
3.600
168,150
-0.28(-7.22%)
Nov 10, 2004
4.000
4.040
3.800
3.880
205,575
-0.16(-3.96%)
Nov 09, 2004
4.160
4.200
3.840
4.040
280,000
-0.08(-1.94%)
Nov 08, 2004
4.000
4.480
3.840
4.120
1,036,775
+0.12(+3.00%)
Nov 05, 2004
3.320
4.160
3.240
4.000
2,157,550
+1.16(+40.85%)
Nov 04, 2004
2.800
2.960
2.680
2.840
357,975
+0.12(+4.41%)
Nov 03, 2004
2.840
2.920
2.640
2.720
115,500
-0.04(-1.31%)
Nov 02, 2004
2.600
2.920
2.600
2.756
111,300
+0.08(+2.84%)
Nov 01, 2004
2.440
2.760
2.400
2.680
159,825
+0.12(+4.69%)
Oct 29, 2004
2.320
2.560
2.280
2.560
44,875
+0.28(+12.28%)
Oct 28, 2004
2.280
2.320
2.160
2.280
48,250
+0.08(+3.64%)
Oct 27, 2004
2.240
2.360
2.160
2.200
68,375
+0.04(+1.85%)
Oct 26, 2004
2.280
2.320
2.160
2.160
70,075
-0.12(-5.26%)
Oct 25, 2004
2.360
2.560
2.240
2.280
82,075
-0.12(-5.00%)
Oct 22, 2004
2.280
2.480
2.200
2.400
41,850
+0.16(+7.14%)
Oct 21, 2004
2.280
2.400
2.240
2.240
26,700
-0.12(-5.08%)
Oct 20, 2004
2.520
2.520
2.240
2.360
25,525
+0.12(+5.36%)
Oct 19, 2004
2.280
2.400
2.200
2.240
50,700
-0.04(-1.75%)
Oct 18, 2004
2.276
2.400
2.240
2.280
54,625
-0.04(-1.72%)
Oct 15, 2004
2.440
2.560
2.280
2.320
51,750
-0.08(-3.33%)
Oct 14, 2004
2.360
2.480
2.360
2.400
10,850
+0.00(+0.00%)
Oct 13, 2004
2.560
2.560
2.400
2.400
47,875
-0.08(-3.23%)
Oct 12, 2004
2.600
2.600
2.400
2.480
45,450
-0.04(-1.59%)
Oct 11, 2004
2.320
2.640
2.320
2.520
54,350
+0.12(+5.00%)
Oct 08, 2004
2.480
2.560
2.240
2.400
73,100
-0.08(-3.23%)
Oct 07, 2004
2.560
2.560
2.480
2.480
40,675
-0.08(-3.13%)
Oct 06, 2004
2.440
2.600
2.440
2.560
66,575
+0.00(+0.00%)
Oct 05, 2004
2.600
2.720
2.520
2.560
42,575
-0.04(-1.54%)
Oct 04, 2004
2.800
2.800
2.440
2.600
95,600
-0.08(-2.99%)
Oct 01, 2004
3.120
3.160
2.560
2.680
97,925
+0.12(+4.69%)
Sep 30, 2004
2.520
2.560
2.400
2.560
40,375
+0.08(+3.23%)
Sep 29, 2004
2.720
2.720
2.440
2.480
147,225
-0.24(-8.82%)
Sep 28, 2004
2.800
2.800
2.640
2.720
68,475
+0.00(+0.00%)
Sep 27, 2004
2.800
2.880
2.640
2.720
74,500
-0.04(-1.45%)
Sep 24, 2004
3.000
3.080
2.680
2.760
227,750
-0.20(-6.76%)
Sep 23, 2004
2.880
3.040
2.560
2.960
464,725
+0.16(+5.71%)
Sep 22, 2004
2.400
2.800
2.240
2.800
693,275
+0.48(+20.69%)
Sep 21, 2004
2.400
2.840
2.316
2.320
2,293,950
+0.28(+13.73%)
Sep 20, 2004
2.200
2.200
2.000
2.040
75,900
-0.12(-5.56%)
Sep 17, 2004
2.160
2.240
2.000
2.160
82,325
+0.08(+3.85%)
Sep 16, 2004
2.000
2.120
2.000
2.080
48,326
+0.08(+4.00%)
Sep 15, 2004
2.080
2.080
1.960
2.000
46,250
+0.01(+0.40%)
Sep 14, 2004
2.080
2.200
1.880
1.992
262,900
-0.09(-4.23%)
Sep 13, 2004
2.240
2.240
2.040
2.080
99,375
-0.12(-5.45%)
Sep 10, 2004
2.280
2.280
2.040
2.200
137,725
-0.08(-3.51%)
Sep 09, 2004
2.200
2.320
2.160
2.280
183,225
+0.12(+5.56%)
Sep 08, 2004
2.200
2.240
2.040
2.160
169,190
+0.04(+1.89%)
Sep 07, 2004
2.400
2.480
2.120
2.120
282,077
-0.19(-8.30%)
Sep 03, 2004
2.400
2.520
2.200
2.312
151,750
-0.09(-3.67%)
Sep 02, 2004
2.360
2.400
2.160
2.400
128,400
+0.12(+5.26%)
Sep 01, 2004
2.400
2.480
2.160
2.280
383,625
-0.12(-5.00%)
Aug 31, 2004
2.000
2.440
1.880
2.400
1,175,625
+0.44(+22.45%)
Aug 30, 2004
2.000
2.000
1.840
1.960
70,900
+0.00(+0.00%)
Aug 27, 2004
1.920
2.044
1.920
1.960
95,450
+0.04(+2.08%)
Aug 26, 2004
2.080
2.080
1.880
1.920
157,900
-0.08(-4.00%)
Aug 25, 2004
1.880
2.080
1.800
2.000
126,650
+0.12(+6.38%)
Aug 24, 2004
1.920
2.000
1.840
1.880
190,150
-0.07(-3.69%)
Aug 23, 2004
2.000
2.160
1.880
1.952
720,775
+0.07(+3.83%)
Aug 20, 2004
1.640
1.920
1.640
1.880
323,275
+0.24(+14.63%)
Aug 19, 2004
1.720
1.720
1.600
1.640
45,875
-0.08(-4.65%)
Aug 18, 2004
1.760
1.840
1.640
1.720
143,561
+0.00(+0.00%)
Aug 17, 2004
1.600
1.720
1.520
1.720
26,200
+0.12(+7.50%)
Aug 16, 2004
1.680
1.680
1.480
1.600
72,425
-0.12(-6.98%)
Aug 13, 2004
1.680
1.760
1.560
1.720
77,000
+0.01(+0.47%)
Aug 12, 2004
1.800
1.800
1.680
1.712
35,150
-0.09(-4.89%)
Aug 11, 2004
1.800
1.880
1.680
1.800
52,000
+0.00(+0.00%)
Aug 10, 2004
1.760
1.800
1.680
1.800
44,475
+0.04(+2.27%)
Aug 09, 2004
1.840
1.840
1.680
1.760
67,179
-0.08(-4.35%)
Aug 06, 2004
1.800
1.880
1.680
1.840
64,100
-0.04(-2.13%)
Aug 05, 2004
1.840
1.880
1.680
1.880
74,125
+0.04(+2.17%)
Aug 04, 2004
1.800
1.880
1.720
1.840
115,475
+0.08(+4.55%)
Aug 03, 2004
1.760
1.880
1.640
1.760
194,775
-0.04(-2.22%)
Aug 02, 2004
2.000
2.000
1.760
1.800
84,675
-0.20(-10.00%)
Jul 30, 2004
2.200
2.240
1.920
2.000
355,650
-0.16(-7.41%)
Jul 29, 2004
2.160
2.240
1.960
2.160
99,350
+0.00(+0.00%)
Jul 28, 2004
2.040
2.200
1.920
2.160
55,825
-0.04(-1.82%)
Jul 27, 2004
2.160
2.200
1.960
2.200
32,650
+0.24(+12.24%)
Jul 26, 2004
2.640
2.720
1.920
1.960
112,075
-0.52(-20.97%)
Jul 23, 2004
2.720
2.800
2.236
2.480
60,875
-0.20(-7.46%)
Jul 22, 2004
2.720
2.920
2.480
2.680
102,500
-0.08(-2.90%)
Jul 21, 2004
2.920
2.920
2.720
2.760
43,625
-0.20(-6.76%)
Jul 20, 2004
3.080
3.080
2.892
2.960
68,450
-0.12(-3.90%)
Jul 19, 2004
3.320
3.480
2.960
3.080
29,325
-0.32(-9.41%)
Jul 16, 2004
3.400
3.440
3.400
3.400
11,200
+0.00(+0.00%)
Jul 15, 2004
3.320
3.520
3.320
3.400
3,525
-0.08(-2.30%)
Jul 14, 2004
3.400
3.520
3.360
3.480
7,275
-0.08(-2.25%)
Jul 13, 2004
3.360
3.560
3.360
3.560
1,675
+0.12(+3.49%)
Jul 12, 2004
3.480
3.560
3.360
3.440
21,950
-0.12(-3.37%)
Jul 09, 2004
3.640
3.760
3.480
3.560
38,625
-0.12(-3.26%)
Jul 08, 2004
3.600
3.680
3.520
3.680
8,650
+0.08(+2.22%)
Jul 07, 2004
3.680
3.680
3.600
3.600
8,200
-0.16(-4.26%)
Jul 06, 2004
3.840
3.840
3.640
3.760
3,775
-0.20(-5.05%)
Jul 02, 2004
3.600
4.000
3.600
3.960
8,225
+0.16(+4.21%)
Jul 01, 2004
3.960
4.000
3.600
3.800
14,200
-0.20(-5.00%)
Jun 30, 2004
3.960
4.040
3.640
4.000
80,400
+0.12(+3.09%)
Jun 29, 2004
3.360
3.920
3.360
3.880
20,850
+0.24(+6.59%)
Jun 28, 2004
3.360
3.720
3.360
3.640
6,875
+0.04(+1.11%)
Jun 25, 2004
3.720
3.720
3.520
3.600
23,175
-0.12(-3.23%)
Jun 24, 2004
3.640
3.800
3.600
3.720
19,275
+0.04(+1.09%)
Jun 23, 2004
3.760
3.760
3.560
3.680
7,375
-0.04(-1.08%)
Jun 22, 2004
3.400
3.760
3.400
3.720
20,425
+0.16(+4.49%)
Jun 21, 2004
3.760
3.880
3.520
3.560
32,500
-0.20(-5.32%)
Jun 18, 2004
4.120
4.120
3.640
3.760
28,000
-0.16(-4.08%)
Jun 17, 2004
3.760
4.120
3.560
3.920
80,775
+0.36(+10.11%)
Jun 16, 2004
3.480
3.760
3.440
3.560
7,250
+0.08(+2.30%)
Jun 15, 2004
3.520
3.760
3.320
3.480
25,125
-0.04(-1.14%)
Jun 14, 2004
3.600
3.600
3.360
3.520
13,025
+0.16(+4.76%)
Jun 10, 2004
3.560
3.560
3.360
3.360
6,750
-0.08(-2.33%)
Jun 09, 2004
3.480
3.560
3.400
3.440
18,650
-0.08(-2.27%)
Jun 08, 2004
3.560
3.560
3.440
3.520
7,900
-0.04(-1.12%)
Jun 07, 2004
3.600
3.600
3.480
3.560
6,175
+0.00(+0.00%)
Jun 04, 2004
3.920
3.960
3.400
3.560
51,900
-0.32(-8.25%)
Jun 03, 2004
3.880
3.960
3.600
3.880
9,850
+0.16(+4.30%)
Jun 02, 2004
3.640
3.880
3.560
3.720
2,050
-0.04(-1.06%)
Jun 01, 2004
3.960
3.960
3.480
3.760
18,750
-0.12(-2.99%)
May 28, 2004
3.760
3.960
3.720
3.876
12,250
+0.08(+2.00%)
May 27, 2004
3.800
4.000
3.680
3.800
21,200
+0.20(+5.56%)
May 26, 2004
3.600
3.800
3.520
3.600
10,300
+0.08(+2.27%)
May 25, 2004
3.680
3.800
3.520
3.520
23,025
-0.12(-3.30%)
May 24, 2004
3.804
3.804
3.640
3.640
11,400
-0.12(-3.19%)
May 21, 2004
3.960
3.960
3.600
3.760
16,950
-0.04(-1.05%)
May 20, 2004
3.880
4.000
3.800
3.800
11,875
-0.16(-4.04%)
May 19, 2004
4.000
4.080
3.800
3.960
25,675
+0.28(+7.61%)
May 18, 2004
4.160
4.160
3.640
3.680
28,850
-0.48(-11.54%)
May 17, 2004
4.240
4.360
4.080
4.160
8,750
-0.08(-1.89%)
May 14, 2004
4.200
4.280
4.160
4.240
29,575
+0.00(+0.00%)
May 13, 2004
4.400
4.400
4.160
4.240
45,525
-0.08(-1.85%)
May 12, 2004
4.240
4.360
4.080
4.320
9,900
+0.12(+2.86%)
May 11, 2004
4.200
4.400
4.200
4.200
24,275
+0.00(+0.00%)
May 10, 2004
4.080
4.480
4.080
4.200
37,125
+0.00(+0.00%)
May 07, 2004
4.120
4.276
4.120
4.200
33,750
+0.00(+0.00%)
May 06, 2004
4.320
4.440
4.120
4.200
93,175
-0.08(-1.96%)
May 05, 2004
4.160
4.400
4.160
4.284
148,525
+0.08(+2.00%)
May 04, 2004
4.520
4.528
4.040
4.200
44,850
-0.40(-8.70%)
May 03, 2004
4.880
4.880
4.560
4.600
16,150
-0.30(-6.05%)
Apr 30, 2004
4.540
5.160
4.540
4.896
46,250
-0.18(-3.62%)
Apr 29, 2004
5.160
5.160
4.760
5.080
59,075
-0.04(-0.78%)
Apr 28, 2004
5.200
5.240
4.960
5.120
81,275
-0.08(-1.54%)
Apr 27, 2004
5.280
5.280
5.040
5.200
50,500
-0.04(-0.76%)
Apr 26, 2004
4.760
5.400
4.720
5.240
103,600
+0.16(+3.15%)
Apr 23, 2004
5.400
5.560
4.720
5.080
395,550
+0.84(+19.81%)
Apr 22, 2004
4.320
4.320
4.000
4.240
160,550
+0.00(+0.00%)
Apr 21, 2004
4.520
4.520
4.040
4.240
62,225
+0.16(+3.92%)
Apr 20, 2004
4.400
4.720
4.040
4.080
274,525
-0.20(-4.67%)
Apr 19, 2004
4.200
4.440
4.120
4.280
41,300
+0.08(+1.90%)
Apr 16, 2004
4.080
4.200
3.880
4.200
42,725
+0.24(+6.06%)
Apr 15, 2004
4.100
4.160
3.840
3.960
23,225
-0.08(-1.98%)
Apr 14, 2004
4.200
4.200
4.000
4.040
13,450
-0.08(-1.94%)
Apr 13, 2004
4.160
4.200
4.040
4.120
30,675
-0.04(-0.96%)
Apr 12, 2004
4.080
4.240
4.000
4.160
76,775
-0.04(-0.95%)
Apr 08, 2004
4.280
4.360
4.200
4.200
35,325
-0.16(-3.67%)
Apr 07, 2004
4.400
4.480
4.240
4.360
33,675
-0.08(-1.80%)
Apr 06, 2004
4.160
4.560
4.160
4.440
30,400
+0.12(+2.78%)
Apr 05, 2004
4.400
4.560
4.160
4.320
33,450
-0.08(-1.73%)
Apr 02, 2004
4.600
5.000
4.280
4.396
94,700
-0.20(-4.43%)
Apr 01, 2004
5.000
5.120
4.440
4.600
29,725
-0.16(-3.36%)
Mar 31, 2004
5.040
5.280
4.640
4.760
114,625
+0.20(+4.39%)
Mar 30, 2004
4.280
4.640
4.240
4.560
119,250
+0.36(+8.57%)
Mar 29, 2004
3.940
4.320
3.920
4.200
58,500
+0.36(+9.38%)
Mar 26, 2004
3.880
3.920
3.720
3.840
25,025
+0.12(+3.23%)
Mar 25, 2004
3.920
3.920
3.640
3.720
18,975
-0.04(-1.06%)
Mar 24, 2004
4.040
4.080
3.680
3.760
40,000
-0.24(-6.00%)
Mar 23, 2004
4.040
4.240
3.880
4.000
36,975
+0.16(+4.17%)
Mar 22, 2004
3.680
4.200
3.480
3.840
59,800
+0.08(+2.13%)
Mar 19, 2004
4.120
4.120
3.720
3.760
86,200
-0.36(-8.74%)
Mar 18, 2004
4.360
4.360
4.040
4.120
47,200
-0.20(-4.63%)
Mar 17, 2004
4.400
4.400
4.080
4.320
20,650
+0.08(+1.89%)
Mar 16, 2004
4.600
4.600
4.040
4.240
62,900
-0.16(-3.64%)
Mar 15, 2004
4.480
4.480
4.280
4.400
5,775
-0.04(-0.90%)
Mar 12, 2004
4.440
4.720
4.200
4.440
71,675
+0.04(+0.91%)
Mar 11, 2004
4.520
4.560
4.240
4.400
64,600
-0.12(-2.65%)
Mar 10, 2004
4.920
4.960
4.480
4.520
32,825
-0.44(-8.87%)
Mar 09, 2004
5.000
5.120
4.840
4.960
26,925
-0.16(-3.13%)
Mar 08, 2004
5.120
5.240
4.960
5.120
28,525
+0.00(+0.00%)
Mar 05, 2004
5.280
5.300
5.000
5.120
29,375
-0.08(-1.54%)
Mar 04, 2004
5.240
5.400
5.080
5.200
27,275
-0.24(-4.41%)
Mar 03, 2004
4.960
5.440
4.880
5.440
23,650
+0.04(+0.74%)
Mar 02, 2004
5.120
5.520
5.040
5.400
11,000
-0.04(-0.74%)
Mar 01, 2004
5.480
5.520
5.320
5.440
13,075
+0.12(+2.26%)
Feb 27, 2004
5.600
5.600
5.280
5.320
14,675
-0.24(-4.32%)
Feb 26, 2004
5.200
5.600
5.200
5.560
33,200
+0.16(+2.96%)
Feb 25, 2004
5.560
5.560
5.120
5.400
23,800
-0.12(-2.17%)
Feb 24, 2004
5.640
5.680
5.280
5.520
35,650
-0.08(-1.43%)
Feb 23, 2004
5.640
5.800
5.480
5.600
43,175
-0.28(-4.76%)
Feb 20, 2004
5.800
5.960
5.640
5.880
26,875
+0.08(+1.38%)
Feb 19, 2004
6.160
6.200
5.800
5.800
25,125
-0.08(-1.36%)
Feb 18, 2004
5.880
6.000
5.800
5.880
17,625
-0.04(-0.68%)
Feb 17, 2004
5.880
6.200
5.720
5.920
18,900
+0.04(+0.68%)
Feb 13, 2004
5.840
5.920
5.720
5.880
17,325
+0.16(+2.80%)
Feb 12, 2004
5.968
6.040
5.720
5.720
76,550
-0.39(-6.41%)
Feb 11, 2004
6.032
6.200
5.800
6.112
80,375
+0.39(+6.85%)
Feb 10, 2004
6.200
6.320
5.520
5.720
72,600
-0.29(-4.79%)
Feb 09, 2004
5.880
6.200
5.880
6.008
19,550
+0.05(+0.81%)
Feb 06, 2004
6.120
6.200
5.920
5.960
20,400
-0.08(-1.39%)
Feb 05, 2004
6.160
6.200
5.880
6.044
24,600
+0.04(+0.73%)
Feb 04, 2004
6.360
6.440
6.000
6.000
28,875
-0.24(-3.85%)
Feb 03, 2004
6.320
6.720
6.200
6.240
41,200
+0.00(+0.00%)
Feb 02, 2004
6.440
6.560
6.200
6.240
68,050
-0.24(-3.70%)
Jan 30, 2004
6.280
6.520
5.880
6.480
107,800
+0.15(+2.40%)
Jan 29, 2004
6.680
6.680
6.080
6.328
32,600
-0.07(-1.13%)
Jan 28, 2004
6.440
6.840
6.400
6.400
62,200
-0.24(-3.61%)
Jan 27, 2004
6.480
6.760
6.360
6.640
64,800
+0.20(+3.11%)
Jan 26, 2004
6.440
6.680
6.320
6.440
17,200
-0.04(-0.62%)
Jan 23, 2004
6.680
6.680
6.320
6.480
13,600
+0.08(+1.25%)
Jan 22, 2004
6.520
6.760
6.200
6.400
27,375
+0.08(+1.27%)
Jan 21, 2004
6.600
6.640
6.280
6.320
23,550
-0.12(-1.86%)
Jan 20, 2004
6.240
6.560
6.160
6.440
43,700
+0.08(+1.26%)
Jan 16, 2004
6.480
6.520
6.240
6.360
21,825
-0.04(-0.63%)
Jan 15, 2004
6.800
6.800
6.280
6.400
20,845
-0.28(-4.25%)
Jan 14, 2004
6.760
7.040
6.640
6.684
12,166
-0.12(-1.71%)
Jan 13, 2004
7.200
7.200
6.600
6.800
59,641
-0.08(-1.16%)
Jan 12, 2004
6.640
7.160
6.480
6.880
124,008
+0.48(+7.57%)
Jan 09, 2004
6.360
6.800
6.200
6.396
69,168
+0.04(+0.57%)
Jan 08, 2004
6.560
6.560
6.280
6.360
34,736
-0.11(-1.73%)
Jan 07, 2004
6.560
6.760
6.240
6.472
37,916
-0.17(-2.53%)
Jan 06, 2004
6.720
6.800
6.280
6.640
19,225
-0.12(-1.72%)
Jan 05, 2004
6.000
6.880
5.680
6.756
62,925
+0.76(+12.60%)
Jan 02, 2004
5.560
6.000
5.560
6.000
12,100
+0.36(+6.31%)
Dec 31, 2003
5.560
5.880
5.400
5.644
22,875
-0.12(-2.01%)
Dec 30, 2003
5.640
5.920
5.600
5.760
17,563
-0.08(-1.37%)
Dec 29, 2003
5.600
5.920
5.360
5.840
39,098
+0.12(+2.10%)
Dec 26, 2003
5.600
5.840
5.600
5.720
15,192
-0.08(-1.38%)
Dec 24, 2003
5.920
6.120
5.640
5.800
34,634
-0.12(-2.03%)
Dec 23, 2003
5.840
6.320
5.800
5.920
72,750
-0.04(-0.67%)
Dec 22, 2003
5.960
6.320
5.800
5.960
18,423
-0.08(-1.32%)
Dec 19, 2003
6.160
6.280
5.960
6.040
44,194
-0.20(-3.21%)
Dec 18, 2003
6.400
6.400
6.040
6.240
18,470
-0.04(-0.64%)
Dec 17, 2003
6.080
6.360
5.960
6.280
47,133
+0.16(+2.61%)
Dec 16, 2003
6.320
6.320
6.000
6.120
14,875
-0.48(-7.27%)
Dec 15, 2003
6.480
6.600
5.902
6.600
33,181
+0.28(+4.43%)
Dec 12, 2003
6.200
6.400
6.000
6.320
15,496
+0.16(+2.60%)
Dec 11, 2003
6.040
6.240
5.800
6.160
28,300
+0.16(+2.67%)
Dec 10, 2003
6.360
6.360
5.640
6.000
55,467
-0.12(-1.96%)
Dec 09, 2003
6.040
6.480
5.920
6.120
41,217
-0.36(-5.56%)
Dec 08, 2003
7.080
7.080
6.400
6.480
19,431
-0.44(-6.36%)
Dec 05, 2003
6.920
7.120
6.520
6.920
26,791
+0.00(+0.00%)
Dec 04, 2003
7.320
7.360
6.600
6.920
57,544
-0.32(-4.42%)
Dec 03, 2003
6.800
7.480
6.720
7.240
107,251
+0.60(+9.04%)
Dec 02, 2003
5.840
6.880
5.840
6.640
45,662
+0.44(+7.10%)
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
.