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
Polaris Inc
(NY:
PII
)
83.60
+1.72 (+2.10%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2003
8.028
8.096
8.024
8.094
519,270
+0.08(+0.95%)
Dec 30, 2003
7.996
8.028
7.977
8.018
439,382
+0.07(+0.83%)
Dec 29, 2003
7.977
8.011
7.945
7.953
624,875
-0.02(-0.31%)
Dec 26, 2003
7.968
7.996
7.932
7.977
155,945
+0.03(+0.33%)
Dec 24, 2003
7.976
7.996
7.932
7.951
188,228
-0.03(-0.32%)
Dec 23, 2003
8.009
8.004
7.908
7.976
606,818
-0.03(-0.41%)
Dec 22, 2003
7.848
8.022
7.848
8.009
774,801
+0.18(+2.35%)
Dec 19, 2003
7.938
7.957
7.811
7.826
870,010
-0.11(-1.40%)
Dec 18, 2003
7.785
7.963
7.785
7.937
1,677,095
+0.16(+2.01%)
Dec 17, 2003
7.877
7.877
7.685
7.781
2,951,469
-0.10(-1.22%)
Dec 16, 2003
8.132
8.133
7.811
7.877
2,858,449
-0.35(-4.22%)
Dec 15, 2003
8.320
8.336
8.224
8.224
1,927,702
-0.05(-0.65%)
Dec 12, 2003
8.274
8.296
8.233
8.278
1,363,563
-0.02(-0.22%)
Dec 11, 2003
8.133
8.434
8.132
8.296
1,364,110
+0.15(+1.81%)
Dec 10, 2003
8.151
8.271
8.146
8.149
1,727,983
+0.03(+0.37%)
Dec 09, 2003
7.918
8.186
7.918
8.119
1,968,193
+0.20(+2.54%)
Dec 08, 2003
7.844
7.945
7.833
7.918
891,350
+0.13(+1.64%)
Dec 05, 2003
7.749
7.802
7.749
7.790
608,460
+0.06(+0.72%)
Dec 04, 2003
7.703
7.763
7.687
7.734
1,611,434
+0.05(+0.67%)
Dec 03, 2003
7.791
7.793
7.666
7.683
867,274
-0.11(-1.37%)
Dec 02, 2003
7.817
7.841
7.805
7.790
535,138
-0.02(-0.23%)
Dec 01, 2003
7.874
7.881
7.839
7.808
547,176
-0.07(-0.84%)
Nov 28, 2003
7.767
7.914
7.767
7.874
178,379
+0.10(+1.26%)
Nov 26, 2003
7.863
7.904
7.753
7.776
418,589
-0.06(-0.83%)
Nov 25, 2003
7.749
7.848
7.749
7.841
495,741
+0.11(+1.43%)
Nov 24, 2003
7.553
7.737
7.545
7.731
520,911
+0.20(+2.66%)
Nov 21, 2003
7.591
7.591
7.530
7.530
320,645
-0.04(-0.59%)
Nov 20, 2003
7.461
7.596
7.438
7.575
492,458
+0.11(+1.41%)
Nov 19, 2003
7.501
7.501
7.408
7.470
731,574
-0.02(-0.30%)
Nov 18, 2003
7.562
7.625
7.448
7.493
362,230
-0.06(-0.75%)
Nov 17, 2003
7.607
7.607
7.498
7.550
706,951
-0.09(-1.22%)
Nov 14, 2003
7.767
7.822
7.607
7.643
635,271
-0.11(-1.37%)
Nov 13, 2003
7.758
7.808
7.722
7.749
516,534
-0.02(-0.24%)
Nov 12, 2003
7.678
7.767
7.628
7.767
872,199
+0.09(+1.19%)
Nov 11, 2003
7.687
7.700
7.652
7.676
458,533
-0.01(-0.14%)
Nov 10, 2003
7.753
7.816
7.687
7.687
444,307
-0.14(-1.79%)
Nov 07, 2003
7.814
7.838
7.770
7.827
317,909
+0.05(+0.59%)
Nov 06, 2003
7.797
7.797
7.721
7.781
627,064
-0.04(-0.50%)
Nov 05, 2003
7.864
8.037
7.807
7.820
536,780
-0.12(-1.45%)
Nov 04, 2003
7.864
8.029
7.864
7.935
654,970
+0.07(+0.94%)
Nov 03, 2003
7.854
7.854
7.793
7.861
527,751
+0.04(+0.50%)
Oct 31, 2003
7.785
7.822
7.770
7.822
687,800
+0.08(+1.04%)
Oct 30, 2003
7.807
7.807
7.760
7.742
517,081
-0.07(-0.87%)
Oct 29, 2003
7.748
7.824
7.747
7.809
827,877
+0.07(+0.90%)
Oct 28, 2003
7.690
7.690
7.676
7.740
436,646
+0.06(+0.82%)
Oct 27, 2003
7.547
7.721
7.547
7.677
1,082,862
+0.14(+1.83%)
Oct 24, 2003
7.529
7.553
7.484
7.539
732,669
-0.00(-0.05%)
Oct 23, 2003
7.630
7.631
7.511
7.542
1,373,412
-0.12(-1.62%)
Oct 22, 2003
7.676
7.721
7.649
7.667
1,159,466
-0.02(-0.24%)
Oct 21, 2003
7.644
7.684
7.644
7.685
1,279,845
+0.04(+0.54%)
Oct 20, 2003
7.580
7.645
7.517
7.644
1,557,811
+0.04(+0.48%)
Oct 17, 2003
7.563
7.658
7.563
7.607
1,641,529
+0.07(+0.91%)
Oct 16, 2003
7.507
7.573
7.507
7.539
1,471,904
+0.03(+0.41%)
Oct 15, 2003
7.337
7.541
7.337
7.508
1,903,079
+0.17(+2.33%)
Oct 14, 2003
7.310
7.342
7.292
7.337
2,568,993
+0.04(+0.51%)
Oct 13, 2003
7.251
7.308
7.251
7.299
958,105
+0.05(+0.67%)
Oct 10, 2003
7.255
7.255
7.207
7.251
227,625
+0.02(+0.25%)
Oct 09, 2003
7.227
7.286
7.200
7.233
392,325
+0.04(+0.51%)
Oct 08, 2003
7.193
7.202
7.164
7.196
319,551
+0.01(+0.10%)
Oct 07, 2003
7.128
7.194
7.126
7.189
513,251
+0.06(+0.86%)
Oct 06, 2003
7.104
7.136
7.104
7.128
479,873
+0.02(+0.33%)
Oct 03, 2003
7.059
7.197
7.050
7.104
1,276,562
+0.12(+1.78%)
Oct 02, 2003
6.957
7.008
6.947
6.979
524,195
+0.11(+1.65%)
Oct 01, 2003
6.762
6.921
6.762
6.866
1,370,677
+0.09(+1.34%)
Sep 30, 2003
6.876
6.876
6.776
6.776
1,064,258
-0.11(-1.62%)
Sep 29, 2003
6.909
6.940
6.836
6.887
1,053,861
-0.01(-0.17%)
Sep 26, 2003
6.904
6.945
6.886
6.899
920,350
-0.01(-0.08%)
Sep 25, 2003
6.977
6.982
6.904
6.905
799,424
-0.05(-0.71%)
Sep 24, 2003
7.000
7.065
6.949
6.954
961,936
-0.03(-0.43%)
Sep 23, 2003
6.866
7.002
6.873
6.984
740,329
+0.12(+1.72%)
Sep 22, 2003
6.835
6.888
6.817
6.866
953,181
+0.02(+0.28%)
Sep 19, 2003
6.872
6.896
6.847
6.847
683,423
-0.02(-0.23%)
Sep 18, 2003
6.817
6.926
6.817
6.862
998,049
+0.07(+1.01%)
Sep 17, 2003
6.740
6.812
6.735
6.794
576,723
-0.03(-0.47%)
Sep 16, 2003
6.680
6.826
6.673
6.826
1,375,054
+0.15(+2.30%)
Sep 15, 2003
6.642
6.729
6.642
6.672
1,314,865
+0.05(+0.80%)
Sep 12, 2003
6.894
6.894
6.561
6.619
4,033,784
-0.29(-4.13%)
Sep 11, 2003
6.904
6.940
6.845
6.905
706,404
-0.00(-0.05%)
Sep 10, 2003
7.009
7.036
6.884
6.908
857,972
-0.12(-1.75%)
Sep 09, 2003
7.207
7.207
7.000
7.032
1,556,717
-0.17(-2.42%)
Sep 08, 2003
7.205
7.239
7.187
7.206
1,050,031
+0.01(+0.08%)
Sep 05, 2003
7.150
7.301
7.138
7.201
1,007,351
-0.07(-1.02%)
Sep 04, 2003
7.194
7.297
7.182
7.275
1,028,691
+0.06(+0.80%)
Sep 03, 2003
7.214
7.439
7.203
7.217
2,282,820
-0.00(-0.01%)
Sep 02, 2003
7.105
7.237
7.091
7.218
777,537
+0.16(+2.24%)
Aug 29, 2003
7.057
7.100
7.022
7.060
449,779
+0.00(+0.04%)
Aug 28, 2003
6.981
7.083
6.981
7.057
726,103
+0.08(+1.15%)
Aug 27, 2003
6.960
7.058
6.904
6.977
508,874
-0.01(-0.09%)
Aug 26, 2003
6.931
6.983
6.886
6.983
478,232
+0.04(+0.63%)
Aug 25, 2003
6.915
6.981
6.835
6.939
1,027,597
+0.01(+0.16%)
Aug 22, 2003
7.091
7.100
6.908
6.928
1,322,525
-0.15(-2.17%)
Aug 21, 2003
7.088
7.137
7.040
7.082
1,162,202
+0.00(+0.04%)
Aug 20, 2003
7.169
7.169
7.069
7.079
878,218
-0.11(-1.56%)
Aug 19, 2003
6.986
7.210
6.986
7.191
1,286,411
+0.17(+2.42%)
Aug 18, 2003
6.986
7.077
6.963
7.021
781,367
+0.04(+0.55%)
Aug 15, 2003
7.026
7.038
6.904
6.983
861,255
-0.04(-0.61%)
Aug 14, 2003
7.109
7.109
6.950
7.026
1,769,568
-0.09(-1.30%)
Aug 13, 2003
7.255
7.255
7.063
7.118
2,478,709
-0.17(-2.38%)
Aug 12, 2003
7.209
7.306
7.191
7.292
454,156
+0.08(+1.15%)
Aug 11, 2003
7.192
7.249
7.173
7.209
586,573
+0.02(+0.23%)
Aug 08, 2003
7.150
7.210
7.128
7.192
834,991
+0.06(+0.91%)
Aug 07, 2003
7.109
7.150
7.057
7.128
1,304,468
+0.03(+0.46%)
Aug 06, 2003
7.142
7.147
7.046
7.095
1,111,315
-0.05(-0.67%)
Aug 05, 2003
7.132
7.209
7.093
7.142
2,102,799
-0.00(-0.03%)
Aug 04, 2003
7.077
7.174
7.018
7.144
2,080,912
+0.05(+0.75%)
Aug 01, 2003
7.220
7.220
7.054
7.091
1,244,279
-0.13(-1.77%)
Jul 31, 2003
7.073
7.287
7.048
7.219
1,925,513
+0.25(+3.54%)
Jul 30, 2003
7.064
7.073
6.955
6.972
1,064,805
-0.11(-1.52%)
Jul 29, 2003
7.162
7.162
7.027
7.080
1,401,318
-0.08(-1.15%)
Jul 28, 2003
7.114
7.185
7.087
7.162
1,152,353
+0.03(+0.49%)
Jul 25, 2003
7.114
7.155
7.064
7.128
718,442
+0.02(+0.32%)
Jul 24, 2003
7.059
7.190
7.059
7.105
1,760,813
+0.09(+1.30%)
Jul 23, 2003
6.922
7.036
6.890
7.013
1,180,259
+0.10(+1.45%)
Jul 22, 2003
6.922
6.986
6.881
6.913
2,103,893
-0.01(-0.13%)
Jul 21, 2003
6.808
6.936
6.717
6.922
2,640,673
+0.04(+0.61%)
Jul 18, 2003
6.849
6.880
6.728
6.880
1,207,071
-0.00(-0.01%)
Jul 17, 2003
6.725
7.027
6.716
6.881
5,488,727
+0.03(+0.40%)
Jul 16, 2003
6.735
6.930
6.716
6.853
5,096,401
+0.20(+2.95%)
Jul 15, 2003
6.488
6.671
6.328
6.657
7,749,660
+0.55(+8.98%)
Jul 14, 2003
6.077
6.202
6.077
6.109
1,045,107
+0.06(+0.98%)
Jul 11, 2003
6.047
6.049
6.010
6.049
1,007,351
+0.00(+0.03%)
Jul 10, 2003
6.026
6.074
5.990
6.047
1,571,490
+0.01(+0.18%)
Jul 09, 2003
5.892
6.083
5.889
6.036
2,009,779
+0.14(+2.45%)
Jul 08, 2003
5.809
5.907
5.802
5.892
1,342,223
+0.07(+1.22%)
Jul 07, 2003
5.679
5.839
5.670
5.821
1,212,543
+0.22(+3.92%)
Jul 03, 2003
5.606
5.646
5.580
5.601
524,742
-0.05(-0.83%)
Jul 02, 2003
5.556
5.676
5.520
5.648
2,143,290
+0.09(+1.66%)
Jul 01, 2003
5.612
5.622
5.469
5.556
2,650,522
-0.05(-0.98%)
Jun 30, 2003
5.727
5.748
5.583
5.611
1,140,862
-0.12(-2.03%)
Jun 27, 2003
5.742
5.766
5.693
5.727
966,860
-0.01(-0.25%)
Jun 26, 2003
5.639
5.757
5.624
5.741
1,065,352
+0.11(+1.98%)
Jun 25, 2003
5.639
5.674
5.607
5.630
882,048
-0.02(-0.32%)
Jun 24, 2003
5.689
5.711
5.599
5.648
926,369
-0.04(-0.72%)
Jun 23, 2003
5.803
5.803
5.651
5.689
1,016,106
-0.11(-1.95%)
Jun 20, 2003
5.804
5.860
5.803
5.803
1,279,298
+0.00(+0.00%)
Jun 19, 2003
5.813
5.845
5.775
5.803
972,332
-0.00(-0.03%)
Jun 18, 2003
5.844
5.856
5.768
5.804
1,753,700
-0.04(-0.67%)
Jun 17, 2003
5.936
5.936
5.786
5.844
3,052,697
-0.09(-1.54%)
Jun 16, 2003
5.803
5.959
5.793
5.935
1,590,641
+0.15(+2.53%)
Jun 13, 2003
5.791
5.848
5.679
5.789
1,822,097
-0.00(-0.02%)
Jun 12, 2003
5.730
5.821
5.722
5.790
1,451,111
+0.08(+1.33%)
Jun 11, 2003
5.696
5.757
5.670
5.714
1,781,606
+0.04(+0.72%)
Jun 10, 2003
5.626
5.716
5.584
5.673
1,094,900
+0.03(+0.50%)
Jun 09, 2003
5.789
5.793
5.599
5.644
1,794,738
-0.19(-3.18%)
Jun 06, 2003
5.958
6.036
5.830
5.830
1,926,608
-0.11(-1.77%)
Jun 05, 2003
5.862
5.940
5.771
5.935
2,208,404
+0.17(+3.03%)
Jun 04, 2003
5.611
5.791
5.598
5.760
1,046,201
+0.14(+2.57%)
Jun 03, 2003
5.711
5.743
5.579
5.616
2,842,034
-0.13(-2.29%)
Jun 02, 2003
5.686
5.888
5.638
5.748
5,936,317
+0.25(+4.64%)
May 30, 2003
5.281
5.512
5.281
5.493
3,221,774
+0.23(+4.47%)
May 29, 2003
5.295
5.346
5.235
5.258
2,124,686
-0.03(-0.50%)
May 28, 2003
5.254
5.346
5.211
5.284
2,894,563
+0.20(+3.97%)
May 27, 2003
4.976
5.094
4.891
5.082
2,924,658
+0.11(+2.15%)
May 23, 2003
5.158
5.158
4.950
4.976
2,523,030
-0.16(-3.11%)
May 22, 2003
5.049
5.152
5.033
5.135
1,090,522
+0.10(+2.01%)
May 21, 2003
5.103
5.114
5.005
5.034
990,389
-0.08(-1.54%)
May 20, 2003
5.140
5.154
5.076
5.113
1,499,810
-0.01(-0.11%)
May 19, 2003
5.309
5.332
5.080
5.118
2,793,335
-0.26(-4.91%)
May 16, 2003
5.300
5.382
5.254
5.382
2,493,483
+0.12(+2.20%)
May 15, 2003
5.231
5.266
5.181
5.266
1,747,681
+0.06(+1.11%)
May 14, 2003
5.290
5.290
5.140
5.209
2,097,327
-0.08(-1.52%)
May 13, 2003
5.158
5.322
5.117
5.289
2,443,142
+0.13(+2.46%)
May 12, 2003
5.026
5.181
4.955
5.162
4,075,370
-0.11(-2.00%)
May 09, 2003
5.206
5.298
5.194
5.267
881,501
+0.08(+1.50%)
May 08, 2003
5.218
5.231
5.132
5.189
1,197,769
-0.03(-0.66%)
May 07, 2003
5.273
5.286
5.209
5.224
1,188,467
-0.07(-1.31%)
May 06, 2003
5.172
5.327
5.147
5.294
1,570,396
+0.10(+1.90%)
May 05, 2003
5.149
5.373
5.129
5.195
3,212,472
+0.05(+0.89%)
May 02, 2003
4.880
5.199
4.880
5.149
3,715,875
+0.27(+5.62%)
May 01, 2003
4.854
4.898
4.848
4.875
1,342,223
+0.04(+0.91%)
Apr 30, 2003
4.845
4.866
4.815
4.831
1,053,861
-0.06(-1.29%)
Apr 29, 2003
4.839
4.897
4.825
4.894
1,197,769
+0.04(+0.73%)
Apr 28, 2003
4.789
4.912
4.780
4.859
1,128,825
+0.07(+1.45%)
Apr 25, 2003
4.881
4.881
4.782
4.789
915,426
-0.10(-2.13%)
Apr 24, 2003
4.866
4.944
4.866
4.893
913,784
-0.04(-0.83%)
Apr 23, 2003
4.954
4.954
4.861
4.934
1,639,887
-0.02(-0.37%)
Apr 22, 2003
4.850
4.959
4.806
4.953
1,427,583
+0.09(+1.92%)
Apr 21, 2003
4.825
4.888
4.803
4.859
1,637,699
+0.04(+0.82%)
Apr 17, 2003
4.838
4.844
4.738
4.820
3,220,680
-0.02(-0.36%)
Apr 16, 2003
5.026
5.044
4.826
4.838
4,163,465
-0.19(-3.75%)
Apr 15, 2003
4.601
5.044
4.601
5.026
6,917,404
+0.42(+9.24%)
Apr 14, 2003
4.601
4.615
4.505
4.601
2,108,270
+0.01(+0.32%)
Apr 11, 2003
4.596
4.614
4.551
4.586
1,262,336
+0.03(+0.74%)
Apr 10, 2003
4.656
4.656
4.514
4.552
2,911,525
-0.10(-2.20%)
Apr 09, 2003
4.720
4.818
4.655
4.655
1,543,037
-0.06(-1.34%)
Apr 08, 2003
4.738
4.779
4.660
4.718
1,192,297
-0.03(-0.64%)
Apr 07, 2003
4.765
4.872
4.732
4.748
2,364,896
+0.16(+3.51%)
Apr 04, 2003
4.637
4.683
4.570
4.587
646,762
-0.02(-0.46%)
Apr 03, 2003
4.666
4.724
4.592
4.608
1,475,734
-0.05(-1.02%)
Apr 02, 2003
4.537
4.688
4.528
4.656
1,744,398
+0.17(+3.87%)
Apr 01, 2003
4.543
4.552
4.456
4.482
1,737,285
-0.06(-1.35%)
Mar 31, 2003
4.523
4.555
4.491
4.543
1,114,051
-0.03(-0.66%)
Mar 28, 2003
4.565
4.608
4.523
4.573
1,019,936
-0.00(-0.10%)
Mar 27, 2003
4.601
4.632
4.512
4.578
2,950,922
-0.08(-1.63%)
Mar 26, 2003
4.674
4.701
4.642
4.654
1,577,509
-0.04(-0.82%)
Mar 25, 2003
4.571
4.692
4.523
4.692
2,041,515
+0.12(+2.66%)
Mar 24, 2003
4.775
4.775
4.532
4.571
1,980,231
-0.20(-4.27%)
Mar 21, 2003
4.595
4.775
4.587
4.775
2,865,563
+0.19(+4.23%)
Mar 20, 2003
4.468
4.585
4.350
4.581
1,500,357
+0.10(+2.14%)
Mar 19, 2003
4.446
4.487
4.414
4.485
660,441
+0.04(+0.82%)
Mar 18, 2003
4.552
4.561
4.408
4.448
2,745,731
-0.10(-2.29%)
Mar 17, 2003
4.400
4.552
4.391
4.552
1,686,945
+0.14(+3.10%)
Mar 14, 2003
4.350
4.446
4.331
4.415
2,113,195
+0.08(+1.77%)
Mar 13, 2003
4.245
4.352
4.213
4.339
1,722,511
+0.16(+3.85%)
Mar 12, 2003
4.066
4.181
4.041
4.178
1,744,398
+0.12(+3.04%)
Mar 11, 2003
4.112
4.167
4.054
4.054
1,211,448
-0.06(-1.40%)
Mar 10, 2003
4.222
4.226
4.089
4.112
1,958,891
-0.16(-3.70%)
Mar 07, 2003
4.136
4.307
4.103
4.270
2,937,790
+0.08(+2.03%)
Mar 06, 2003
4.188
4.222
4.167
4.185
1,469,168
-0.03(-0.61%)
Mar 05, 2003
4.181
4.222
4.178
4.211
2,354,500
-0.02(-0.58%)
Mar 04, 2003
4.360
4.368
4.215
4.235
2,562,974
-0.12(-2.85%)
Mar 03, 2003
4.423
4.423
4.323
4.360
1,729,077
-0.06(-1.43%)
Feb 28, 2003
4.404
4.432
4.380
4.423
1,622,378
+0.02(+0.50%)
Feb 27, 2003
4.350
4.415
4.322
4.401
1,570,943
+0.06(+1.28%)
Feb 26, 2003
4.409
4.409
4.326
4.345
1,831,946
-0.06(-1.45%)
Feb 25, 2003
4.363
4.409
4.281
4.409
2,445,878
+0.05(+1.05%)
Feb 24, 2003
4.514
4.532
4.363
4.363
3,147,358
-0.16(-3.48%)
Feb 21, 2003
4.474
4.538
4.423
4.520
1,641,529
+0.04(+0.96%)
Feb 20, 2003
4.496
4.514
4.478
4.478
1,375,054
-0.02(-0.35%)
Feb 19, 2003
4.537
4.578
4.480
4.493
2,121,950
-0.06(-1.30%)
Feb 18, 2003
4.660
4.660
4.534
4.552
2,758,316
-0.04(-0.95%)
Feb 14, 2003
4.398
4.596
4.398
4.596
3,879,481
+0.19(+4.42%)
Feb 13, 2003
4.370
4.430
4.305
4.402
3,534,759
+0.03(+0.75%)
Feb 12, 2003
4.531
4.531
4.369
4.369
4,201,220
-0.16(-3.55%)
Feb 11, 2003
4.531
4.656
4.523
4.530
2,781,845
-0.00(-0.06%)
Feb 10, 2003
4.446
4.573
4.446
4.532
2,447,520
+0.08(+1.70%)
Feb 07, 2003
4.500
4.514
4.423
4.457
2,183,234
-0.00(-0.06%)
Feb 06, 2003
4.468
4.564
4.375
4.459
3,720,799
-0.05(-1.01%)
Feb 05, 2003
4.524
4.569
4.478
4.505
4,316,675
-0.02(-0.42%)
Feb 04, 2003
4.610
4.698
4.514
4.524
3,654,044
-0.11(-2.37%)
Feb 03, 2003
4.706
4.743
4.597
4.634
2,552,031
-0.08(-1.65%)
Jan 31, 2003
4.665
4.820
4.625
4.711
3,710,403
+0.05(+1.08%)
Jan 30, 2003
4.934
4.934
4.622
4.661
8,348,818
-0.16(-3.30%)
Jan 29, 2003
4.770
4.875
4.765
4.820
1,790,908
+0.02(+0.48%)
Jan 28, 2003
4.797
4.833
4.730
4.797
1,704,454
+0.04(+0.90%)
Jan 27, 2003
4.865
4.888
4.754
4.754
1,805,135
-0.11(-2.25%)
Jan 24, 2003
4.889
4.943
4.824
4.864
1,939,740
-0.01(-0.26%)
Jan 23, 2003
4.913
4.990
4.822
4.877
2,545,464
-0.04(-0.74%)
Jan 22, 2003
4.843
5.008
4.734
4.913
2,816,317
+0.07(+1.47%)
Jan 21, 2003
5.071
5.094
4.842
4.842
5,007,758
-0.21(-4.16%)
Jan 17, 2003
5.161
5.178
5.040
5.052
1,525,527
-0.15(-2.83%)
Jan 16, 2003
5.099
5.272
5.070
5.199
3,225,058
+0.13(+2.56%)
Jan 15, 2003
5.253
5.276
5.045
5.070
2,510,992
-0.16(-3.07%)
Jan 14, 2003
5.172
5.254
5.133
5.230
1,968,193
+0.06(+1.18%)
Jan 13, 2003
5.327
5.341
5.168
5.169
2,013,062
-0.09(-1.74%)
Jan 10, 2003
5.264
5.355
5.241
5.261
1,613,076
-0.05(-0.93%)
Jan 09, 2003
5.172
5.334
5.172
5.310
2,613,314
+0.16(+3.09%)
Jan 08, 2003
5.081
5.203
5.035
5.151
3,242,567
+0.02(+0.48%)
Jan 07, 2003
5.314
5.315
5.073
5.126
8,338,421
-0.19(-3.53%)
Jan 06, 2003
5.323
5.387
5.302
5.314
2,680,617
-0.00(-0.02%)
Jan 03, 2003
5.478
5.478
5.300
5.315
2,316,197
-0.16(-2.99%)
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
.