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
Bj's Restaurants Inc
(NQ:
BJRI
)
36.71
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
13.96
13.96
13.77
13.90
30,371
+0.18(+1.35%)
Nov 26, 2003
13.93
14.11
13.67
13.72
23,211
-0.18(-1.26%)
Nov 25, 2003
13.35
13.96
13.17
13.89
84,946
+0.64(+4.85%)
Nov 24, 2003
13.04
13.37
12.95
13.25
47,204
+0.06(+0.44%)
Nov 21, 2003
13.05
13.24
13.00
13.19
67,149
+0.15(+1.12%)
Nov 20, 2003
13.41
13.62
12.97
13.05
67,369
-0.38(-2.83%)
Nov 19, 2003
13.18
13.62
13.18
13.43
32,865
+0.11(+0.80%)
Nov 18, 2003
13.48
13.48
13.24
13.32
28,792
+0.23(+1.79%)
Nov 17, 2003
13.38
13.47
12.94
13.09
53,157
-0.26(-1.97%)
Nov 14, 2003
13.77
13.77
13.28
13.35
40,684
-0.39(-2.83%)
Nov 13, 2003
13.33
13.77
13.15
13.74
70,518
+0.51(+3.82%)
Nov 12, 2003
13.15
13.40
12.90
13.23
46,367
-0.15(-1.09%)
Nov 11, 2003
13.51
13.52
13.14
13.38
45,976
-0.10(-0.72%)
Nov 10, 2003
13.87
14.06
13.33
13.48
74,377
-0.24(-1.77%)
Nov 07, 2003
13.91
14.01
13.60
13.72
57,382
-0.10(-0.70%)
Nov 06, 2003
13.01
14.11
12.88
13.82
122,718
+0.92(+7.17%)
Nov 05, 2003
12.28
13.06
12.21
12.89
90,561
+0.44(+3.52%)
Nov 04, 2003
12.44
12.82
12.35
12.45
58,211
+0.00(+0.00%)
Nov 03, 2003
12.35
12.63
12.04
12.45
73,224
-0.05(-0.39%)
Oct 31, 2003
12.50
12.57
12.22
12.50
38,699
+0.22(+1.82%)
Oct 30, 2003
12.31
12.37
12.24
12.28
64,940
-0.03(-0.23%)
Oct 29, 2003
12.55
12.61
12.16
12.31
90,661
-0.32(-2.55%)
Oct 28, 2003
12.41
12.65
12.12
12.63
35,743
+0.12(+0.94%)
Oct 27, 2003
11.95
12.63
11.83
12.51
69,680
+0.45(+3.70%)
Oct 24, 2003
11.88
12.12
11.83
12.07
47,070
+0.24(+2.06%)
Oct 23, 2003
12.07
12.07
11.48
11.82
36,279
+0.07(+0.58%)
Oct 22, 2003
12.01
12.05
11.58
11.75
99,793
-0.36(-2.97%)
Oct 21, 2003
12.28
12.39
11.97
12.11
50,460
-0.24(-1.97%)
Oct 20, 2003
11.93
12.50
11.92
12.36
36,269
+0.35(+2.92%)
Oct 17, 2003
12.22
12.35
11.94
12.01
40,328
-0.24(-1.99%)
Oct 16, 2003
12.28
12.36
12.04
12.25
37,677
-0.03(-0.24%)
Oct 15, 2003
12.49
12.50
12.28
12.28
15,481
-0.07(-0.55%)
Oct 14, 2003
12.16
12.50
12.16
12.35
45,737
+0.06(+0.48%)
Oct 13, 2003
11.98
12.40
11.97
12.29
58,442
+0.08(+0.64%)
Oct 10, 2003
12.21
12.21
12.05
12.21
43,208
-0.03(-0.24%)
Oct 09, 2003
11.88
12.24
11.87
12.24
63,322
+0.25(+2.11%)
Oct 08, 2003
12.16
12.21
11.75
11.99
42,951
-0.04(-0.32%)
Oct 07, 2003
11.72
12.09
11.72
12.03
54,564
+0.31(+2.66%)
Oct 06, 2003
11.66
11.80
11.45
11.72
55,691
+0.09(+0.75%)
Oct 03, 2003
11.55
11.75
11.46
11.63
51,567
+0.12(+1.01%)
Oct 02, 2003
11.78
11.78
11.19
11.51
64,790
-0.27(-2.31%)
Oct 01, 2003
11.50
11.91
11.41
11.78
96,107
+0.35(+3.06%)
Sep 30, 2003
11.82
11.92
11.35
11.43
104,703
-0.44(-3.69%)
Sep 29, 2003
11.69
12.07
11.58
11.87
92,013
+0.19(+1.67%)
Sep 26, 2003
11.09
12.11
11.09
11.68
145,455
+0.48(+4.26%)
Sep 25, 2003
11.43
11.52
11.10
11.20
76,213
-0.23(-2.04%)
Sep 24, 2003
11.83
12.11
11.13
11.43
134,206
-0.39(-3.29%)
Sep 23, 2003
11.99
12.26
11.68
11.82
67,141
-0.29(-2.40%)
Sep 22, 2003
12.16
12.36
11.83
12.11
42,134
-0.21(-1.67%)
Sep 19, 2003
12.17
12.42
11.94
12.32
24,871
+0.14(+1.12%)
Sep 18, 2003
12.16
12.51
11.97
12.18
31,113
+0.01(+0.08%)
Sep 17, 2003
12.26
12.26
11.77
12.17
70,759
-0.13(-1.03%)
Sep 16, 2003
12.45
12.70
11.97
12.30
81,854
-0.10(-0.78%)
Sep 15, 2003
12.34
12.98
11.92
12.40
141,724
+0.11(+0.87%)
Sep 12, 2003
12.02
12.42
11.97
12.29
32,270
+0.13(+1.04%)
Sep 11, 2003
12.08
12.21
11.92
12.16
39,978
+0.07(+0.56%)
Sep 10, 2003
12.04
12.31
11.79
12.09
93,626
+0.16(+1.30%)
Sep 09, 2003
11.99
12.09
11.79
11.94
42,137
-0.06(-0.49%)
Sep 08, 2003
12.02
12.15
11.72
12.00
37,306
-0.02(-0.16%)
Sep 05, 2003
11.85
12.10
11.71
12.02
30,318
+0.16(+1.31%)
Sep 04, 2003
12.02
12.16
11.68
11.86
49,434
-0.29(-2.40%)
Sep 03, 2003
12.15
12.41
11.75
12.15
122,917
-0.01(-0.08%)
Sep 02, 2003
11.77
12.25
11.68
12.16
63,102
+0.49(+4.17%)
Aug 29, 2003
11.75
11.82
11.64
11.68
19,526
-0.12(-0.99%)
Aug 28, 2003
11.77
12.02
11.67
11.79
83,966
+0.00(+0.00%)
Aug 27, 2003
11.97
12.06
11.68
11.79
43,781
-0.17(-1.38%)
Aug 26, 2003
11.85
11.99
11.49
11.96
57,964
+0.00(+0.00%)
Aug 25, 2003
11.72
12.16
11.58
11.96
105,548
+0.28(+2.42%)
Aug 22, 2003
11.53
11.97
11.38
11.68
94,346
+0.19(+1.70%)
Aug 21, 2003
11.14
11.48
11.14
11.48
62,280
+0.30(+2.70%)
Aug 20, 2003
10.99
11.19
10.90
11.18
70,502
+0.03(+0.26%)
Aug 19, 2003
11.16
11.16
10.96
11.15
28,365
+0.08(+0.70%)
Aug 18, 2003
10.80
11.14
10.63
11.07
30,523
+0.32(+2.99%)
Aug 15, 2003
10.76
10.82
10.74
10.75
4,110
+0.04(+0.36%)
Aug 14, 2003
10.76
10.80
10.51
10.71
82,321
-0.09(-0.82%)
Aug 13, 2003
10.95
11.16
10.80
10.80
116,134
-0.29(-2.62%)
Aug 12, 2003
10.90
11.14
10.80
11.09
331,136
+0.29(+2.70%)
Aug 11, 2003
10.80
10.89
10.67
10.80
63,000
+0.10(+0.91%)
Aug 08, 2003
10.91
10.91
10.53
10.70
111,201
+0.00(+0.00%)
Aug 07, 2003
10.49
10.70
10.12
10.70
49,742
+0.21(+2.04%)
Aug 06, 2003
9.993
10.70
9.973
10.49
75,435
+0.09(+0.84%)
Aug 05, 2003
10.41
10.51
9.925
10.40
49,228
+0.04(+0.38%)
Aug 04, 2003
10.26
10.42
10.02
10.36
68,241
-0.15(-1.39%)
Aug 01, 2003
10.70
10.70
10.06
10.51
101,039
-0.20(-1.91%)
Jul 31, 2003
10.95
10.95
10.61
10.71
149,432
+0.01(+0.09%)
Jul 30, 2003
10.90
10.90
10.53
10.70
73,072
-0.15(-1.35%)
Jul 29, 2003
10.90
10.99
10.53
10.85
77,696
-0.05(-0.45%)
Jul 28, 2003
11.48
11.63
10.90
10.90
165,157
-0.48(-4.19%)
Jul 25, 2003
10.75
11.48
10.75
11.37
85,096
+0.40(+3.63%)
Jul 24, 2003
11.34
11.38
10.85
10.98
105,754
-0.19(-1.74%)
Jul 23, 2003
11.00
11.17
10.77
11.17
63,719
+0.21(+1.95%)
Jul 22, 2003
10.98
11.04
10.80
10.96
110,687
+0.01(+0.09%)
Jul 21, 2003
10.85
11.25
10.70
10.95
67,933
+0.15(+1.35%)
Jul 18, 2003
10.69
10.90
10.61
10.80
89,310
+0.15(+1.37%)
Jul 17, 2003
10.60
10.85
10.57
10.65
199,380
-0.06(-0.55%)
Jul 16, 2003
10.75
10.80
10.56
10.71
217,366
-0.01(-0.09%)
Jul 15, 2003
10.65
10.80
10.46
10.72
202,361
+0.04(+0.36%)
Jul 14, 2003
11.31
11.31
10.60
10.68
94,346
-0.29(-2.66%)
Jul 11, 2003
11.04
11.38
10.46
10.98
172,899
+0.03(+0.27%)
Jul 10, 2003
11.72
11.72
10.89
10.95
142,341
-0.92(-7.79%)
Jul 09, 2003
11.81
12.06
11.45
11.87
250,150
+0.05(+0.41%)
Jul 08, 2003
11.48
12.07
11.21
11.82
192,803
+0.48(+4.20%)
Jul 07, 2003
10.79
11.47
10.70
11.35
306,881
+0.54(+5.05%)
Jul 03, 2003
10.31
10.80
10.15
10.80
202,052
+0.56(+5.51%)
Jul 02, 2003
9.623
10.30
9.613
10.24
261,456
+0.27(+2.73%)
Jul 01, 2003
9.740
9.973
9.681
9.964
134,427
+0.23(+2.40%)
Jun 30, 2003
9.740
10.00
9.691
9.730
186,328
-0.03(-0.30%)
Jun 27, 2003
9.662
9.896
9.633
9.759
193,704
-0.10(-0.99%)
Jun 26, 2003
9.730
10.00
9.623
9.857
105,548
+0.08(+0.86%)
Jun 25, 2003
9.759
9.779
9.516
9.773
79,546
+0.04(+0.44%)
Jun 24, 2003
9.584
9.759
9.584
9.730
107,809
+0.20(+2.15%)
Jun 23, 2003
9.633
9.759
9.438
9.526
94,962
-0.21(-2.20%)
Jun 20, 2003
9.769
9.847
9.662
9.740
94,037
+0.01(+0.10%)
Jun 19, 2003
10.22
10.27
9.681
9.730
276,460
-0.06(-0.59%)
Jun 18, 2003
9.380
9.925
9.380
9.788
291,363
+0.45(+4.78%)
Jun 17, 2003
9.156
9.390
9.146
9.341
95,579
+0.10(+1.05%)
Jun 16, 2003
9.244
9.487
9.176
9.244
196,503
+0.10(+1.06%)
Jun 13, 2003
9.244
9.244
9.049
9.146
28,262
-0.04(-0.42%)
Jun 12, 2003
9.438
9.439
8.932
9.185
58,992
-0.23(-2.48%)
Jun 11, 2003
9.536
9.536
9.176
9.419
59,197
-0.12(-1.22%)
Jun 10, 2003
9.030
9.700
9.000
9.536
138,847
+0.54(+5.95%)
Jun 09, 2003
9.360
9.467
9.000
9.000
105,240
-0.44(-4.65%)
Jun 06, 2003
9.098
9.983
9.060
9.439
479,233
+0.17(+1.79%)
Jun 05, 2003
8.173
9.273
8.125
9.273
526,714
+1.17(+14.41%)
Jun 04, 2003
7.930
8.193
7.930
8.105
89,207
+0.13(+1.59%)
Jun 03, 2003
7.940
8.125
7.940
7.979
55,394
+0.03(+0.37%)
Jun 02, 2003
8.076
8.173
7.950
7.950
41,931
-0.20(-2.51%)
May 30, 2003
8.368
8.368
8.134
8.154
35,559
-0.17(-1.99%)
May 29, 2003
8.368
8.368
8.251
8.319
32,168
+0.03(+0.35%)
May 28, 2003
8.271
8.368
8.271
8.290
25,487
+0.02(+0.24%)
May 27, 2003
8.310
8.407
8.241
8.271
51,900
-0.04(-0.47%)
May 23, 2003
8.193
8.319
8.183
8.310
132,064
+0.07(+0.83%)
May 22, 2003
8.144
8.271
8.105
8.241
26,207
+0.17(+2.05%)
May 21, 2003
8.193
8.193
8.008
8.076
34,531
-0.19(-2.35%)
May 20, 2003
8.076
8.417
7.969
8.271
171,631
+0.21(+2.66%)
May 19, 2003
7.979
8.066
7.784
8.057
54,983
+0.27(+3.50%)
May 16, 2003
7.551
8.008
7.541
7.784
188,178
+0.21(+2.83%)
May 15, 2003
7.687
7.833
7.521
7.570
288,793
-0.26(-3.35%)
May 14, 2003
8.027
8.027
7.784
7.833
71,838
-0.15(-1.83%)
May 13, 2003
8.251
8.261
7.930
7.979
38,540
-0.11(-1.32%)
May 12, 2003
8.037
8.417
8.037
8.086
59,917
-0.10(-1.19%)
May 09, 2003
7.979
8.271
7.979
8.183
63,102
+0.16(+1.94%)
May 08, 2003
8.290
8.290
7.687
8.027
85,302
-0.26(-3.17%)
May 07, 2003
8.417
8.563
8.066
8.290
117,059
-0.21(-2.42%)
May 06, 2003
8.329
8.601
8.329
8.495
88,076
+0.13(+1.52%)
May 05, 2003
8.417
8.533
8.329
8.368
62,897
+0.05(+0.57%)
May 02, 2003
8.300
8.563
8.300
8.320
76,874
-0.02(-0.22%)
May 01, 2003
8.173
8.426
8.027
8.339
65,055
+0.00(+0.00%)
Apr 30, 2003
8.076
8.611
8.076
8.339
100,923
+0.19(+2.39%)
Apr 29, 2003
8.027
8.271
7.833
8.144
54,470
+0.17(+2.07%)
Apr 28, 2003
7.784
8.018
7.735
7.979
61,869
+0.10(+1.23%)
Apr 25, 2003
7.862
8.018
7.735
7.881
48,406
+0.00(+0.00%)
Apr 24, 2003
7.794
7.979
7.784
7.881
70,605
+0.05(+0.62%)
Apr 23, 2003
7.998
8.164
7.833
7.833
62,383
-0.05(-0.62%)
Apr 22, 2003
8.018
8.018
7.794
7.881
51,078
-0.10(-1.23%)
Apr 21, 2003
8.008
8.173
7.959
7.980
25,282
-0.18(-2.25%)
Apr 17, 2003
8.066
8.193
7.881
8.164
56,011
-0.03(-0.36%)
Apr 16, 2003
8.241
8.290
8.105
8.193
76,360
-0.08(-0.94%)
Apr 15, 2003
7.823
8.417
7.804
8.271
139,874
+0.32(+4.04%)
Apr 14, 2003
7.813
7.979
7.735
7.950
57,553
+0.16(+2.00%)
Apr 11, 2003
7.930
7.930
7.317
7.794
66,494
-0.10(-1.23%)
Apr 10, 2003
7.346
7.969
7.298
7.891
236,687
+0.45(+6.01%)
Apr 09, 2003
7.249
7.482
7.152
7.444
101,334
+0.25(+3.52%)
Apr 08, 2003
7.161
7.191
7.113
7.191
15,724
+0.08(+1.09%)
Apr 07, 2003
7.054
7.200
7.006
7.113
127,130
+0.11(+1.53%)
Apr 04, 2003
6.986
7.025
6.908
7.006
17,574
+0.02(+0.28%)
Apr 03, 2003
6.957
7.025
6.908
6.986
48,611
+0.06(+0.86%)
Apr 02, 2003
6.957
7.015
6.908
6.927
46,042
-0.02(-0.29%)
Apr 01, 2003
6.889
6.957
6.811
6.947
55,908
+0.12(+1.71%)
Mar 31, 2003
6.753
7.200
6.743
6.831
126,828
+0.02(+0.29%)
Mar 28, 2003
7.006
7.006
6.811
6.811
44,500
-0.21(-3.03%)
Mar 27, 2003
6.782
7.074
6.714
7.024
3,843,732
+0.25(+3.72%)
Mar 26, 2003
6.831
6.928
6.772
6.772
187,589
-0.10(-1.42%)
Mar 25, 2003
6.762
7.006
6.762
6.869
45,557
+0.11(+1.58%)
Mar 24, 2003
6.665
7.006
6.636
6.762
488,317
-0.02(-0.29%)
Mar 21, 2003
6.714
6.811
6.646
6.782
22,877,400
+0.02(+0.29%)
Mar 20, 2003
6.568
6.811
6.519
6.762
133,811
+0.13(+1.91%)
Mar 19, 2003
6.714
6.801
6.529
6.636
80,163
-0.14(-2.01%)
Mar 18, 2003
6.626
6.889
6.568
6.772
135,294
+0.06(+0.87%)
Mar 17, 2003
6.237
6.714
6.237
6.714
118,827
+0.50(+7.98%)
Mar 14, 2003
5.741
6.276
5.643
6.218
116,545
+0.49(+8.49%)
Mar 13, 2003
5.595
5.741
5.585
5.731
224,971
+0.22(+4.06%)
Mar 12, 2003
5.439
5.566
5.439
5.507
167,212
-0.10(-1.74%)
Mar 11, 2003
5.498
5.605
5.352
5.605
18,704
+0.17(+3.21%)
Mar 10, 2003
5.352
5.585
5.176
5.430
88,385
+0.03(+0.56%)
Mar 07, 2003
5.741
5.770
5.371
5.400
94,037
-0.34(-5.93%)
Mar 06, 2003
5.634
5.887
5.439
5.741
55,908
+0.06(+1.03%)
Mar 05, 2003
5.293
5.692
5.157
5.682
44,398
+0.30(+5.61%)
Mar 04, 2003
5.459
5.546
5.283
5.381
82,321
-0.16(-2.97%)
Mar 03, 2003
5.828
5.828
5.488
5.545
50,975
-0.11(-1.91%)
Feb 28, 2003
5.809
5.848
5.643
5.653
66,391
-0.18(-3.17%)
Feb 27, 2003
5.867
5.935
5.809
5.838
26,823
+0.17(+2.92%)
Feb 26, 2003
5.867
6.111
5.663
5.673
78,724
-0.25(-4.27%)
Feb 25, 2003
6.130
6.130
5.867
5.926
18,910
+0.04(+0.66%)
Feb 24, 2003
5.984
6.091
5.887
5.887
38,129
-0.15(-2.42%)
Feb 21, 2003
6.218
6.256
5.935
6.033
15,313
-0.17(-2.67%)
Feb 20, 2003
6.325
6.325
6.130
6.198
29,701
+0.06(+0.93%)
Feb 19, 2003
6.237
6.344
6.033
6.141
25,076
-0.19(-3.06%)
Feb 18, 2003
6.227
6.373
5.984
6.334
110,892
+0.11(+1.72%)
Feb 14, 2003
5.896
6.325
5.896
6.227
24,768
+0.31(+5.26%)
Feb 13, 2003
5.848
5.965
5.848
5.916
71,324
+0.08(+1.33%)
Feb 12, 2003
6.227
6.227
5.789
5.838
230,007
-0.41(-6.54%)
Feb 11, 2003
6.247
6.325
6.218
6.247
31,037
-0.08(-1.23%)
Feb 10, 2003
6.519
6.568
6.227
6.325
99,998
-0.29(-4.41%)
Feb 07, 2003
6.616
6.762
6.568
6.616
36,690
+0.00(+0.00%)
Feb 06, 2003
6.636
6.704
6.616
6.616
31,962
-0.06(-0.87%)
Feb 05, 2003
6.665
6.840
6.636
6.675
112,845
-0.04(-0.58%)
Feb 04, 2003
6.675
6.762
6.578
6.714
42,445
-0.00(-0.01%)
Feb 03, 2003
6.616
6.762
6.539
6.715
16,854
+0.10(+1.49%)
Jan 31, 2003
6.626
6.792
6.616
6.616
32,784
-0.02(-0.29%)
Jan 30, 2003
6.831
6.811
6.636
6.636
23,946
-0.19(-2.85%)
Jan 29, 2003
6.821
6.869
6.675
6.831
92,804
-0.01(-0.14%)
Jan 28, 2003
6.519
6.850
6.519
6.840
94,037
+0.31(+4.77%)
Jan 27, 2003
6.616
6.616
6.373
6.529
124,253
-0.02(-0.30%)
Jan 24, 2003
6.665
6.811
6.500
6.548
77,080
-0.12(-1.75%)
Jan 23, 2003
6.432
6.840
6.432
6.665
94,654
+0.23(+3.63%)
Jan 22, 2003
6.811
6.811
6.227
6.432
482,419
-0.39(-5.71%)
Jan 21, 2003
6.908
6.928
6.811
6.821
31,448
-0.08(-1.13%)
Jan 17, 2003
6.831
6.996
6.782
6.899
41,726
+0.03(+0.42%)
Jan 16, 2003
6.724
7.006
6.714
6.869
52,928
+0.05(+0.71%)
Jan 15, 2003
6.724
6.860
6.422
6.821
294,651
+0.00(+0.00%)
Jan 14, 2003
6.714
6.860
6.714
6.821
158,785
+0.06(+0.86%)
Jan 13, 2003
6.840
6.850
6.675
6.762
214,694
-0.10(-1.42%)
Jan 10, 2003
6.733
6.860
6.616
6.860
306,984
+0.20(+3.07%)
Jan 09, 2003
6.626
6.772
6.568
6.655
289,204
-0.09(-1.30%)
Jan 08, 2003
6.665
6.801
6.568
6.743
49,845
+0.06(+0.89%)
Jan 07, 2003
6.665
6.684
6.422
6.684
60,225
+0.02(+0.28%)
Jan 06, 2003
6.616
6.675
6.334
6.665
231,651
+0.07(+1.03%)
Jan 03, 2003
6.665
6.704
6.422
6.597
87,768
-0.03(-0.44%)
Jan 02, 2003
6.821
6.860
6.422
6.626
100,923
-0.09(-1.30%)
Dec 31, 2002
6.548
6.811
6.373
6.714
112,948
+0.13(+1.92%)
Dec 30, 2002
6.626
6.626
6.432
6.587
37,820
+0.09(+1.35%)
Dec 27, 2002
6.714
6.782
6.383
6.500
57,347
-0.29(-4.30%)
Dec 26, 2002
6.821
6.821
6.714
6.792
33,093
-0.04(-0.57%)
Dec 24, 2002
6.811
6.899
6.792
6.831
4,727
-0.01(-0.14%)
Dec 23, 2002
7.054
6.899
6.811
6.840
13,257
+0.02(+0.29%)
Dec 20, 2002
7.054
7.298
6.811
6.821
36,381
+0.01(+0.14%)
Dec 19, 2002
6.801
6.996
6.801
6.811
78,930
+0.01(+0.14%)
Dec 18, 2002
6.792
7.979
6.714
6.801
131,447
+0.09(+1.30%)
Dec 17, 2002
6.860
6.860
6.714
6.714
426,715
-0.10(-1.43%)
Dec 16, 2002
6.811
6.840
6.402
6.811
203,594
+0.08(+1.16%)
Dec 13, 2002
6.665
6.831
6.393
6.733
95,065
+0.07(+1.02%)
Dec 12, 2002
6.655
6.811
6.568
6.665
121,478
+0.03(+0.44%)
Dec 11, 2002
6.548
6.762
6.373
6.636
63,822
+0.17(+2.56%)
Dec 10, 2002
6.227
6.616
6.198
6.471
182,423
+0.09(+1.37%)
Dec 09, 2002
6.821
6.840
5.935
6.383
201,436
-0.43(-6.29%)
Dec 06, 2002
6.782
6.840
6.714
6.811
74,099
+0.02(+0.29%)
Dec 05, 2002
7.064
7.064
6.772
6.792
121,272
-0.31(-4.38%)
Dec 04, 2002
7.025
7.103
6.957
7.103
86,843
-0.02(-0.27%)
Dec 03, 2002
7.638
7.638
7.054
7.122
230,932
-0.47(-6.15%)
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
.