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
Idexx Laboratories
(NQ:
IDXX
)
497.84
+2.00 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2003
5.897
5.944
5.897
5.919
710,608
+0.01(+0.15%)
Nov 26, 2003
5.933
5.965
5.900
5.910
457,296
-0.02(-0.30%)
Nov 25, 2003
5.995
6.000
5.919
5.928
771,100
-0.01(-0.15%)
Nov 24, 2003
6.088
6.126
5.894
5.936
1,115,200
-0.08(-1.27%)
Nov 21, 2003
5.963
6.048
5.885
6.013
2,116,640
+0.05(+0.84%)
Nov 20, 2003
5.848
5.963
5.824
5.963
774,172
+0.10(+1.73%)
Nov 19, 2003
5.920
5.939
5.859
5.861
1,039,120
-0.02(-0.30%)
Nov 18, 2003
5.940
6.025
5.872
5.879
538,316
-0.09(-1.51%)
Nov 17, 2003
5.994
6.001
5.955
5.969
689,616
+0.00(+0.00%)
Nov 14, 2003
5.975
6.009
5.956
5.969
572,276
-0.01(-0.10%)
Nov 13, 2003
6.008
6.008
5.941
5.975
448,228
-0.02(-0.40%)
Nov 12, 2003
5.938
6.000
5.889
5.999
782,932
+0.09(+1.46%)
Nov 11, 2003
5.999
5.999
5.848
5.912
686,208
-0.09(-1.46%)
Nov 10, 2003
6.096
6.156
5.906
6.000
1,637,052
-0.07(-1.13%)
Nov 07, 2003
6.054
6.140
6.011
6.069
608,784
+0.03(+0.46%)
Nov 06, 2003
6.006
6.047
5.941
6.041
612,848
+0.04(+0.75%)
Nov 05, 2003
5.916
6.009
5.912
5.996
620,852
+0.07(+1.20%)
Nov 04, 2003
5.986
6.006
5.907
5.925
740,268
-0.04(-0.75%)
Nov 03, 2003
5.944
5.984
5.906
5.970
1,295,040
+0.06(+0.97%)
Oct 31, 2003
5.933
5.951
5.829
5.912
623,212
-0.03(-0.48%)
Oct 30, 2003
5.960
6.004
5.941
5.941
613,076
-0.02(-0.31%)
Oct 29, 2003
5.926
6.030
5.869
5.960
697,992
+0.03(+0.46%)
Oct 28, 2003
5.969
5.969
5.850
5.933
858,368
-0.01(-0.19%)
Oct 27, 2003
5.880
5.995
5.879
5.944
1,983,600
+0.05(+0.93%)
Oct 24, 2003
5.775
5.906
5.731
5.889
1,199,600
+0.10(+1.75%)
Oct 23, 2003
5.706
5.787
5.701
5.787
1,577,200
+0.03(+0.56%)
Oct 22, 2003
5.694
5.801
5.694
5.755
1,844,800
-0.00(-0.07%)
Oct 21, 2003
5.812
5.835
5.622
5.759
1,799,880
+0.00(+0.07%)
Oct 20, 2003
5.465
5.825
5.404
5.755
4,431,644
+0.30(+5.48%)
Oct 17, 2003
5.550
5.562
5.428
5.456
385,432
-0.08(-1.49%)
Oct 16, 2003
5.491
5.548
5.490
5.539
381,420
+0.05(+0.87%)
Oct 15, 2003
5.486
5.520
5.481
5.491
397,016
-0.00(-0.07%)
Oct 14, 2003
5.486
5.522
5.438
5.495
552,960
+0.03(+0.62%)
Oct 13, 2003
5.479
5.494
5.412
5.461
558,144
+0.03(+0.58%)
Oct 10, 2003
5.575
5.620
5.407
5.430
798,508
-0.17(-3.08%)
Oct 09, 2003
5.551
5.652
5.544
5.603
408,660
+0.07(+1.24%)
Oct 08, 2003
5.609
5.609
5.494
5.534
383,944
-0.04(-0.74%)
Oct 07, 2003
5.598
5.654
5.562
5.575
914,488
-0.01(-0.25%)
Oct 06, 2003
5.438
5.594
5.401
5.589
1,126,492
+0.17(+3.18%)
Oct 03, 2003
5.379
5.492
5.379
5.416
788,432
+0.03(+0.49%)
Oct 02, 2003
5.380
5.405
5.366
5.390
2,282,072
+0.00(+0.02%)
Oct 01, 2003
5.325
5.475
5.324
5.389
1,569,684
+0.07(+1.32%)
Sep 30, 2003
5.338
5.393
5.301
5.319
1,695,104
-0.03(-0.61%)
Sep 29, 2003
5.360
5.395
5.319
5.351
1,341,760
-0.03(-0.53%)
Sep 26, 2003
5.466
5.511
5.374
5.380
2,080,612
-0.10(-1.76%)
Sep 25, 2003
5.631
5.646
5.452
5.476
878,432
-0.14(-2.58%)
Sep 24, 2003
5.702
5.690
5.598
5.621
492,892
-0.08(-1.42%)
Sep 23, 2003
5.549
5.702
5.541
5.702
520,784
+0.09(+1.63%)
Sep 22, 2003
5.634
5.655
5.534
5.611
671,040
-0.04(-0.77%)
Sep 19, 2003
5.616
5.673
5.556
5.655
1,449,028
+0.01(+0.11%)
Sep 18, 2003
5.595
5.671
5.570
5.649
1,057,540
+0.04(+0.78%)
Sep 17, 2003
5.593
5.625
5.585
5.605
1,051,752
+0.01(+0.20%)
Sep 16, 2003
5.562
5.614
5.551
5.594
1,005,484
+0.01(+0.20%)
Sep 15, 2003
5.506
5.624
5.493
5.583
1,211,600
+0.09(+1.57%)
Sep 12, 2003
5.423
5.522
5.393
5.496
819,600
+0.06(+1.13%)
Sep 11, 2003
5.384
5.438
5.346
5.435
1,200,800
+0.07(+1.38%)
Sep 10, 2003
5.275
5.480
5.275
5.361
1,504,000
+0.07(+1.28%)
Sep 09, 2003
5.301
5.355
5.269
5.294
1,326,800
-0.03(-0.59%)
Sep 08, 2003
5.189
5.327
5.184
5.325
591,600
+0.12(+2.40%)
Sep 05, 2003
5.176
5.223
5.176
5.200
821,600
-0.02(-0.34%)
Sep 04, 2003
5.219
5.251
5.186
5.218
554,000
+0.03(+0.58%)
Sep 03, 2003
5.188
5.231
5.176
5.188
664,400
-0.01(-0.24%)
Sep 02, 2003
5.211
5.256
5.180
5.200
992,800
+0.01(+0.22%)
Aug 29, 2003
5.199
5.219
5.171
5.189
407,200
-0.01(-0.26%)
Aug 28, 2003
5.219
5.234
5.180
5.202
914,800
-0.01(-0.12%)
Aug 27, 2003
5.188
5.281
5.188
5.209
348,800
+0.01(+0.19%)
Aug 26, 2003
5.206
5.214
5.130
5.199
653,200
-0.02(-0.36%)
Aug 25, 2003
5.114
5.250
5.107
5.218
912,800
+0.06(+1.07%)
Aug 22, 2003
5.381
5.381
5.152
5.162
1,090,800
-0.20(-3.73%)
Aug 21, 2003
5.115
5.433
5.114
5.362
2,456,000
+0.25(+4.81%)
Aug 20, 2003
5.139
5.175
5.091
5.116
2,375,200
-0.06(-1.18%)
Aug 19, 2003
4.952
5.195
4.945
5.178
2,150,000
+0.26(+5.23%)
Aug 18, 2003
4.931
4.956
4.864
4.920
1,457,200
+0.00(+0.08%)
Aug 15, 2003
4.931
4.961
4.894
4.916
241,200
-0.01(-0.18%)
Aug 14, 2003
4.969
4.969
4.912
4.925
858,800
-0.03(-0.51%)
Aug 13, 2003
4.881
5.000
4.875
4.950
1,171,200
+0.07(+1.51%)
Aug 12, 2003
4.906
4.906
4.850
4.876
706,400
-0.00(-0.08%)
Aug 11, 2003
4.905
4.905
4.850
4.880
1,149,600
+0.01(+0.31%)
Aug 08, 2003
4.838
4.886
4.817
4.865
1,183,200
+0.04(+0.83%)
Aug 07, 2003
4.889
4.925
4.808
4.825
1,539,600
-0.02(-0.49%)
Aug 06, 2003
4.881
4.894
4.796
4.849
1,255,200
-0.03(-0.54%)
Aug 05, 2003
4.964
4.964
4.804
4.875
1,064,800
-0.06(-1.29%)
Aug 04, 2003
4.986
5.048
4.888
4.939
1,015,600
-0.06(-1.23%)
Aug 01, 2003
5.086
5.110
4.994
5.000
972,400
-0.06(-1.16%)
Jul 31, 2003
5.081
5.130
5.003
5.059
996,000
+0.03(+0.57%)
Jul 30, 2003
5.049
5.095
4.988
5.030
958,800
-0.05(-1.06%)
Jul 29, 2003
5.031
5.119
5.009
5.084
1,101,600
+0.07(+1.30%)
Jul 28, 2003
4.900
5.044
4.900
5.019
910,000
+0.08(+1.65%)
Jul 25, 2003
4.989
5.025
4.904
4.938
1,111,200
-0.01(-0.20%)
Jul 24, 2003
4.876
5.037
4.876
4.947
1,532,400
-0.01(-0.18%)
Jul 23, 2003
4.982
4.992
4.881
4.956
1,194,000
+0.01(+0.15%)
Jul 22, 2003
5.039
5.133
4.894
4.949
4,344,800
-0.09(-1.86%)
Jul 21, 2003
4.539
5.247
4.494
5.043
12,256,000
+0.74(+17.23%)
Jul 18, 2003
4.312
4.329
4.269
4.301
1,196,800
+0.01(+0.17%)
Jul 17, 2003
4.269
4.401
4.268
4.294
884,400
+0.02(+0.35%)
Jul 16, 2003
4.306
4.375
4.275
4.279
635,600
-0.03(-0.67%)
Jul 15, 2003
4.460
4.460
4.199
4.308
2,698,000
-0.14(-3.15%)
Jul 14, 2003
4.535
4.625
4.389
4.447
1,170,800
-0.07(-1.58%)
Jul 11, 2003
4.441
4.534
4.441
4.519
1,021,600
+0.06(+1.35%)
Jul 10, 2003
4.562
4.588
4.441
4.459
1,390,800
-0.13(-2.89%)
Jul 09, 2003
4.612
4.622
4.522
4.591
1,626,800
-0.02(-0.43%)
Jul 08, 2003
4.457
4.611
4.412
4.611
1,081,600
+0.16(+3.54%)
Jul 07, 2003
4.390
4.456
4.344
4.454
956,000
+0.08(+1.80%)
Jul 03, 2003
4.434
4.450
4.360
4.375
506,000
-0.05(-1.10%)
Jul 02, 2003
4.360
4.451
4.325
4.424
1,348,800
+0.06(+1.43%)
Jul 01, 2003
4.175
4.362
4.175
4.361
2,311,600
+0.20(+4.68%)
Jun 30, 2003
4.263
4.286
4.139
4.166
4,212,800
-0.10(-2.43%)
Jun 27, 2003
4.325
4.412
4.253
4.270
1,092,400
-0.09(-1.98%)
Jun 26, 2003
4.330
4.385
4.272
4.356
835,200
+0.06(+1.43%)
Jun 25, 2003
4.287
4.391
4.244
4.295
1,554,400
+0.00(+0.09%)
Jun 24, 2003
4.312
4.410
4.290
4.291
1,216,000
-0.05(-1.18%)
Jun 23, 2003
4.375
4.429
4.304
4.342
1,234,400
-0.04(-1.00%)
Jun 20, 2003
4.364
4.475
4.351
4.386
992,400
+0.02(+0.43%)
Jun 19, 2003
4.388
4.468
4.298
4.367
1,797,600
-0.07(-1.55%)
Jun 18, 2003
4.625
4.625
4.369
4.436
1,386,000
-0.16(-3.56%)
Jun 17, 2003
4.629
4.638
4.541
4.600
674,400
-0.03(-0.54%)
Jun 16, 2003
4.501
4.630
4.500
4.625
1,217,200
+0.12(+2.78%)
Jun 13, 2003
4.525
4.561
4.473
4.500
654,400
-0.00(-0.08%)
Jun 12, 2003
4.551
4.562
4.486
4.504
707,200
-0.02(-0.50%)
Jun 11, 2003
4.473
4.531
4.438
4.526
872,800
+0.04(+0.84%)
Jun 10, 2003
4.402
4.500
4.394
4.489
831,200
+0.08(+1.73%)
Jun 09, 2003
4.550
4.550
4.367
4.412
1,022,400
-0.11(-2.32%)
Jun 06, 2003
4.622
4.666
4.516
4.518
996,400
-0.07(-1.45%)
Jun 05, 2003
4.463
4.611
4.444
4.584
1,240,400
+0.11(+2.52%)
Jun 04, 2003
4.434
4.504
4.411
4.471
1,097,200
+0.00(+0.06%)
Jun 03, 2003
4.468
4.514
4.425
4.469
783,600
+0.03(+0.68%)
Jun 02, 2003
4.486
4.521
4.400
4.439
665,600
-0.02(-0.36%)
May 30, 2003
4.487
4.513
4.434
4.455
1,015,200
-0.02(-0.36%)
May 29, 2003
4.489
4.500
4.419
4.471
904,800
+0.00(+0.00%)
May 28, 2003
4.351
4.500
4.334
4.471
1,462,000
+0.19(+4.47%)
May 27, 2003
3.995
4.340
3.984
4.280
4,750,800
-0.07(-1.61%)
May 23, 2003
4.375
4.396
4.350
4.350
1,162,400
-0.01(-0.29%)
May 22, 2003
4.366
4.384
4.343
4.362
1,084,400
-0.01(-0.23%)
May 21, 2003
4.375
4.385
4.345
4.372
659,600
-0.00(-0.06%)
May 20, 2003
4.424
4.424
4.351
4.375
782,800
+0.00(+0.03%)
May 19, 2003
4.444
4.511
4.374
4.374
993,200
-0.09(-2.13%)
May 16, 2003
4.539
4.574
4.469
4.469
665,200
-0.08(-1.70%)
May 15, 2003
4.539
4.625
4.499
4.546
764,000
+0.00(+0.06%)
May 14, 2003
4.511
4.571
4.478
4.544
969,200
+0.06(+1.37%)
May 13, 2003
4.375
4.544
4.374
4.482
1,088,800
+0.04(+1.01%)
May 12, 2003
4.525
4.549
4.304
4.438
3,609,200
-0.10(-2.26%)
May 09, 2003
4.444
4.581
4.442
4.540
2,118,000
-0.07(-1.57%)
May 08, 2003
4.599
4.747
4.562
4.612
936,400
+0.01(+0.27%)
May 07, 2003
4.776
4.776
4.555
4.600
2,149,600
-0.25(-5.18%)
May 06, 2003
4.817
4.854
4.784
4.851
789,600
+0.07(+1.44%)
May 05, 2003
4.838
4.857
4.774
4.782
703,200
-0.00(-0.03%)
May 02, 2003
4.713
4.831
4.690
4.784
1,578,800
+0.10(+2.08%)
May 01, 2003
4.875
4.888
4.680
4.686
2,394,000
-0.19(-3.87%)
Apr 30, 2003
4.692
4.879
4.683
4.875
2,964,400
+0.20(+4.19%)
Apr 29, 2003
4.500
4.680
4.500
4.679
1,243,600
+0.16(+3.45%)
Apr 28, 2003
4.513
4.540
4.464
4.522
1,152,800
-0.00(-0.03%)
Apr 25, 2003
4.543
4.543
4.479
4.524
581,200
-0.02(-0.39%)
Apr 24, 2003
4.500
4.541
4.421
4.541
1,190,800
+0.02(+0.55%)
Apr 23, 2003
4.554
4.575
4.389
4.516
1,143,600
-0.02(-0.41%)
Apr 22, 2003
4.376
4.655
4.339
4.535
2,251,600
+0.13(+2.92%)
Apr 21, 2003
4.125
4.420
4.014
4.406
5,258,000
+0.12(+2.86%)
Apr 17, 2003
4.181
4.317
4.091
4.284
2,556,400
+0.14(+3.35%)
Apr 16, 2003
4.209
4.213
4.088
4.145
1,508,000
-0.03(-0.72%)
Apr 15, 2003
4.164
4.200
4.082
4.175
2,253,200
-0.00(-0.12%)
Apr 14, 2003
4.156
4.274
4.000
4.180
1,668,800
+0.01(+0.24%)
Apr 11, 2003
4.223
4.269
4.157
4.170
793,200
-0.05(-1.24%)
Apr 10, 2003
4.294
4.294
4.207
4.223
805,200
-0.07(-1.66%)
Apr 09, 2003
4.340
4.438
4.291
4.294
1,278,000
-0.02(-0.58%)
Apr 08, 2003
4.304
4.362
4.289
4.319
1,262,800
+0.02(+0.41%)
Apr 07, 2003
4.275
4.419
4.263
4.301
1,746,800
+0.09(+2.08%)
Apr 04, 2003
4.204
4.285
4.188
4.214
693,200
+0.02(+0.51%)
Apr 03, 2003
4.176
4.234
4.156
4.192
1,607,200
+0.01(+0.36%)
Apr 02, 2003
4.331
4.369
4.016
4.178
2,330,400
-0.14(-3.27%)
Apr 01, 2003
4.401
4.463
4.281
4.319
1,708,400
-0.05(-1.20%)
Mar 31, 2003
4.400
4.401
4.294
4.371
2,019,412
-0.10(-2.24%)
Mar 28, 2003
4.499
4.529
4.455
4.471
943,900
-0.03(-0.64%)
Mar 27, 2003
4.481
4.572
4.449
4.500
445,152
+0.03(+0.61%)
Mar 26, 2003
4.574
4.625
4.445
4.473
563,700
-0.09(-1.89%)
Mar 25, 2003
4.469
4.566
4.441
4.559
1,016,852
+0.08(+1.73%)
Mar 24, 2003
4.450
4.494
4.397
4.481
485,340
+0.02(+0.45%)
Mar 21, 2003
4.491
4.506
4.425
4.461
1,263,752
+0.00(+0.11%)
Mar 20, 2003
4.531
4.553
4.444
4.456
761,148
-0.13(-2.78%)
Mar 19, 2003
4.518
4.590
4.469
4.584
804,004
+0.08(+1.78%)
Mar 18, 2003
4.532
4.543
4.463
4.504
721,064
-0.03(-0.61%)
Mar 17, 2003
4.470
4.571
4.433
4.531
1,221,424
+0.05(+1.20%)
Mar 14, 2003
4.506
4.506
4.470
4.478
730,076
-0.02(-0.50%)
Mar 13, 2003
4.429
4.500
4.429
4.500
879,200
+0.07(+1.47%)
Mar 12, 2003
4.481
4.494
4.396
4.435
1,059,688
-0.05(-1.03%)
Mar 11, 2003
4.500
4.500
4.464
4.481
960,000
-0.02(-0.55%)
Mar 10, 2003
4.469
4.518
4.469
4.506
797,200
+0.00(+0.11%)
Mar 07, 2003
4.474
4.501
4.436
4.501
1,246,400
+0.01(+0.14%)
Mar 06, 2003
4.551
4.551
4.471
4.495
1,538,000
-0.04(-0.91%)
Mar 05, 2003
4.617
4.625
4.513
4.536
1,075,600
-0.06(-1.33%)
Mar 04, 2003
4.562
4.671
4.555
4.598
680,000
-0.00(-0.05%)
Mar 03, 2003
4.626
4.650
4.566
4.600
661,200
+0.04(+0.93%)
Feb 28, 2003
4.570
4.612
4.545
4.558
527,200
+0.01(+0.33%)
Feb 27, 2003
4.558
4.615
4.515
4.543
895,200
+0.00(+0.03%)
Feb 26, 2003
4.464
4.581
4.439
4.541
750,000
+0.04(+0.97%)
Feb 25, 2003
4.500
4.525
4.375
4.497
859,600
+0.00(+0.00%)
Feb 24, 2003
4.584
4.629
4.476
4.497
1,111,200
-0.11(-2.44%)
Feb 21, 2003
4.562
4.647
4.543
4.610
1,250,400
+0.05(+1.04%)
Feb 20, 2003
4.678
4.701
4.526
4.563
1,710,400
-0.15(-3.18%)
Feb 19, 2003
4.584
4.742
4.584
4.713
1,112,000
+0.09(+1.92%)
Feb 18, 2003
4.487
4.631
4.463
4.624
1,386,400
+0.12(+2.72%)
Feb 14, 2003
4.438
4.519
4.419
4.501
1,027,200
+0.05(+1.15%)
Feb 13, 2003
4.396
4.464
4.362
4.450
1,498,000
+0.04(+0.99%)
Feb 12, 2003
4.445
4.541
4.390
4.406
1,302,800
-0.05(-1.12%)
Feb 11, 2003
4.394
4.481
4.394
4.456
1,023,200
+0.04(+1.02%)
Feb 10, 2003
4.332
4.435
4.284
4.411
981,200
+0.07(+1.52%)
Feb 07, 2003
4.279
4.406
4.279
4.345
1,139,600
+0.06(+1.43%)
Feb 06, 2003
4.223
4.306
4.213
4.284
789,200
+0.06(+1.39%)
Feb 05, 2003
4.232
4.287
4.210
4.225
1,244,400
-0.02(-0.56%)
Feb 04, 2003
4.354
4.372
4.144
4.249
1,030,800
-0.11(-2.44%)
Feb 03, 2003
4.321
4.415
4.219
4.355
1,406,000
+0.03(+0.64%)
Jan 31, 2003
4.152
4.355
4.152
4.327
1,044,400
+0.17(+4.21%)
Jan 30, 2003
4.304
4.281
4.150
4.152
1,366,208
-0.15(-3.46%)
Jan 29, 2003
4.236
4.320
4.173
4.301
707,200
+0.09(+2.11%)
Jan 28, 2003
4.075
4.264
4.075
4.213
1,375,600
+0.14(+3.37%)
Jan 27, 2003
4.112
4.128
4.006
4.075
1,363,200
-0.05(-1.12%)
Jan 24, 2003
4.245
4.245
4.021
4.121
784,400
-0.12(-2.83%)
Jan 23, 2003
4.275
4.285
4.206
4.241
510,400
-0.01(-0.32%)
Jan 22, 2003
4.209
4.275
4.173
4.255
478,400
+0.04(+0.92%)
Jan 21, 2003
4.301
4.355
4.188
4.216
435,200
-0.07(-1.55%)
Jan 17, 2003
4.210
4.304
4.210
4.282
454,800
+0.07(+1.63%)
Jan 16, 2003
4.135
4.268
4.135
4.214
387,200
+0.07(+1.72%)
Jan 15, 2003
4.263
4.325
4.109
4.143
1,208,400
-0.12(-2.82%)
Jan 14, 2003
4.095
4.276
4.095
4.263
1,058,400
+0.15(+3.55%)
Jan 13, 2003
4.119
4.188
4.050
4.116
477,600
-0.02(-0.48%)
Jan 10, 2003
4.151
4.185
4.043
4.136
656,400
-0.01(-0.18%)
Jan 09, 2003
3.920
4.220
3.914
4.144
1,062,800
+0.12(+3.08%)
Jan 08, 2003
3.984
4.062
3.975
4.020
722,000
+0.01(+0.31%)
Jan 07, 2003
4.062
4.112
3.955
4.008
1,539,200
-0.09(-2.19%)
Jan 06, 2003
4.101
4.175
4.070
4.098
501,600
-0.02(-0.61%)
Jan 03, 2003
4.180
4.192
4.116
4.122
754,000
-0.06(-1.40%)
Jan 02, 2003
4.143
4.210
4.095
4.181
1,380,000
+0.07(+1.82%)
Dec 31, 2002
4.100
4.185
4.020
4.106
1,360,400
+0.01(+0.31%)
Dec 30, 2002
4.050
4.109
4.050
4.094
664,000
+0.00(+0.09%)
Dec 27, 2002
4.125
4.125
4.056
4.090
606,800
-0.05(-1.12%)
Dec 26, 2002
4.112
4.185
4.080
4.136
834,000
+0.01(+0.30%)
Dec 24, 2002
4.105
4.154
4.094
4.124
214,800
-0.03(-0.66%)
Dec 23, 2002
4.000
4.162
4.000
4.151
864,400
+0.01(+0.24%)
Dec 20, 2002
4.000
4.151
4.000
4.141
2,581,600
+0.17(+4.35%)
Dec 19, 2002
3.970
4.060
3.949
3.969
1,261,200
-0.00(-0.03%)
Dec 18, 2002
4.025
4.081
3.969
3.970
840,000
-0.05(-1.21%)
Dec 17, 2002
4.032
4.094
4.011
4.019
707,600
-0.06(-1.35%)
Dec 16, 2002
4.076
4.152
4.035
4.074
956,800
-0.02(-0.49%)
Dec 13, 2002
4.095
4.106
3.994
4.094
882,000
-0.02(-0.43%)
Dec 12, 2002
4.095
4.136
4.053
4.111
954,000
-0.00(-0.03%)
Dec 11, 2002
4.000
4.162
3.979
4.112
1,846,800
+0.09(+2.33%)
Dec 10, 2002
3.908
4.037
3.906
4.019
1,258,000
+0.11(+2.85%)
Dec 09, 2002
4.036
4.036
3.906
3.908
736,400
-0.12(-2.89%)
Dec 06, 2002
3.981
4.025
3.913
4.024
831,600
+0.06(+1.42%)
Dec 05, 2002
4.039
4.049
3.875
3.967
466,800
-0.06(-1.58%)
Dec 04, 2002
3.978
4.112
3.866
4.031
1,380,800
+0.04(+1.03%)
Dec 03, 2002
4.000
4.045
3.958
3.990
1,470,000
+0.00(+0.06%)
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
.