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
Adobe Systems
(NQ:
ADBE
)
465.43
+7.30 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.963
9.975
9.730
9.770
4,328,200
-0.13(-1.36%)
Dec 30, 2003
9.960
10.01
9.850
9.905
2,948,010
-0.11(-1.12%)
Dec 29, 2003
9.988
10.03
9.842
10.02
4,775,662
+0.09(+0.86%)
Dec 26, 2003
9.977
10.02
9.875
9.932
1,547,356
-0.07(-0.68%)
Dec 24, 2003
10.07
10.07
9.920
10.00
1,213,906
-0.07(-0.74%)
Dec 23, 2003
9.970
10.11
9.947
10.07
5,048,614
+0.11(+1.13%)
Dec 22, 2003
9.727
9.965
9.650
9.963
5,608,516
+0.24(+2.49%)
Dec 19, 2003
9.893
10.05
9.623
9.720
10,404,554
-0.31(-3.09%)
Dec 18, 2003
9.785
10.12
9.762
10.03
8,764,680
+0.25(+2.61%)
Dec 17, 2003
9.690
9.780
9.512
9.775
5,674,938
+0.07(+0.70%)
Dec 16, 2003
9.505
9.751
9.490
9.707
8,020,792
+0.25(+2.70%)
Dec 15, 2003
10.22
10.26
9.418
9.453
15,757,290
-0.60(-5.95%)
Dec 12, 2003
10.47
10.47
9.965
10.05
20,673,802
+0.11(+1.06%)
Dec 11, 2003
9.623
9.975
9.555
9.945
8,050,200
+0.43(+4.46%)
Dec 10, 2003
9.523
9.717
9.435
9.520
7,640,044
+0.09(+0.93%)
Dec 09, 2003
9.887
9.927
9.390
9.432
9,758,992
-0.43(-4.31%)
Dec 08, 2003
9.738
9.928
9.675
9.857
6,589,120
+0.13(+1.36%)
Dec 05, 2003
10.41
10.06
9.740
9.725
8,578,732
-0.69(-6.60%)
Dec 04, 2003
10.38
10.49
10.20
10.41
4,379,362
-0.00(-0.02%)
Dec 03, 2003
10.39
10.75
10.38
10.41
5,983,986
+0.11(+1.09%)
Dec 02, 2003
10.43
10.61
10.30
10.30
6,070,606
-0.22(-2.09%)
Dec 01, 2003
10.41
10.55
10.31
10.52
5,814,850
+0.20(+1.89%)
Nov 28, 2003
10.20
10.34
10.18
10.33
1,627,806
+0.05(+0.46%)
Nov 26, 2003
10.35
10.39
10.12
10.28
3,572,742
+0.02(+0.22%)
Nov 25, 2003
10.44
10.48
10.21
10.26
5,561,432
-0.09(-0.89%)
Nov 24, 2003
10.25
10.36
10.06
10.35
8,712,716
+0.51(+5.24%)
Nov 21, 2003
9.575
9.908
9.527
9.835
7,090,166
+0.26(+2.72%)
Nov 20, 2003
9.793
10.00
9.540
9.575
10,583,252
-0.33(-3.28%)
Nov 19, 2003
10.10
10.11
9.805
9.900
6,960,376
-0.12(-1.25%)
Nov 18, 2003
10.23
10.39
10.01
10.03
6,745,142
-0.07(-0.74%)
Nov 17, 2003
10.23
10.32
10.02
10.10
5,964,304
-0.17(-1.68%)
Nov 14, 2003
10.75
10.75
10.23
10.27
7,291,144
-0.45(-4.17%)
Nov 13, 2003
10.63
10.79
10.57
10.72
6,434,968
+0.03(+0.26%)
Nov 12, 2003
10.72
10.75
10.60
10.69
7,022,082
+0.01(+0.09%)
Nov 11, 2003
10.82
10.85
10.65
10.68
7,043,536
-0.17(-1.59%)
Nov 10, 2003
10.79
11.00
10.72
10.86
16,928,092
-0.40(-3.58%)
Nov 07, 2003
11.50
11.60
11.22
11.26
7,899,178
-0.20(-1.75%)
Nov 06, 2003
11.27
11.48
11.22
11.46
9,115,076
+0.18(+1.64%)
Nov 05, 2003
11.20
11.35
11.07
11.27
3,382,602
+0.09(+0.80%)
Nov 04, 2003
11.08
11.37
11.02
11.18
5,176,948
-0.13(-1.17%)
Nov 03, 2003
11.05
11.32
10.94
11.31
5,073,532
+0.38(+3.43%)
Oct 31, 2003
11.12
11.19
10.88
10.94
4,135,148
-0.19(-1.71%)
Oct 30, 2003
11.17
11.25
11.10
11.13
6,623,866
-0.04(-0.34%)
Oct 29, 2003
10.78
11.23
10.71
11.17
9,533,178
+0.31(+2.86%)
Oct 28, 2003
10.57
10.86
10.48
10.86
5,194,292
+0.35(+3.31%)
Oct 27, 2003
10.72
10.76
10.44
10.51
4,800,000
+0.01(+0.07%)
Oct 24, 2003
10.58
10.58
10.27
10.50
5,082,200
-0.09(-0.83%)
Oct 23, 2003
10.42
10.66
10.41
10.59
5,302,000
-0.06(-0.54%)
Oct 22, 2003
10.71
10.76
10.61
10.65
5,457,400
-0.14(-1.27%)
Oct 21, 2003
10.66
10.83
10.57
10.79
3,777,478
+0.11(+1.05%)
Oct 20, 2003
10.63
10.70
10.43
10.67
4,360,536
+0.06(+0.57%)
Oct 17, 2003
10.78
10.86
10.57
10.61
6,380,534
-0.09(-0.80%)
Oct 16, 2003
10.73
10.73
10.57
10.70
2,950,314
-0.01(-0.07%)
Oct 15, 2003
10.81
10.87
10.64
10.71
4,460,732
-0.01(-0.09%)
Oct 14, 2003
10.62
10.74
10.62
10.71
3,798,480
+0.02(+0.16%)
Oct 13, 2003
10.69
10.78
10.57
10.70
4,164,918
+0.22(+2.10%)
Oct 10, 2003
10.53
10.60
10.38
10.48
3,625,674
-0.01(-0.05%)
Oct 09, 2003
10.65
10.71
10.42
10.48
6,097,226
-0.04(-0.40%)
Oct 08, 2003
10.34
10.66
10.33
10.53
8,577,958
+0.20(+1.96%)
Oct 07, 2003
10.20
10.35
10.11
10.32
5,260,702
+0.06(+0.61%)
Oct 06, 2003
10.23
10.26
10.07
10.26
5,629,638
+0.04(+0.42%)
Oct 03, 2003
10.03
10.25
9.982
10.22
6,989,632
+0.30(+3.02%)
Oct 02, 2003
10.06
10.14
9.803
9.918
8,340,100
-0.03(-0.33%)
Oct 01, 2003
9.877
10.10
9.750
9.950
12,710,422
+0.10(+1.04%)
Sep 30, 2003
9.943
9.988
9.665
9.848
11,461,124
-0.20(-2.01%)
Sep 29, 2003
10.23
10.41
9.967
10.05
6,806,944
-0.11(-1.11%)
Sep 26, 2003
10.27
10.34
10.00
10.16
8,811,560
-0.17(-1.60%)
Sep 25, 2003
10.15
10.50
10.13
10.33
9,624,626
+0.20(+1.97%)
Sep 24, 2003
10.37
10.40
10.08
10.13
7,278,308
-0.24(-2.29%)
Sep 23, 2003
9.992
10.43
9.967
10.37
6,797,000
+0.35(+3.44%)
Sep 22, 2003
10.13
10.20
9.963
10.02
7,048,500
-0.32(-3.12%)
Sep 19, 2003
10.31
10.41
10.21
10.34
7,329,728
-0.04(-0.36%)
Sep 18, 2003
10.13
10.40
10.01
10.38
6,520,270
+0.26(+2.59%)
Sep 17, 2003
9.930
10.16
9.928
10.12
8,868,298
+0.16(+1.63%)
Sep 16, 2003
9.890
9.975
9.840
9.955
5,158,948
+0.14(+1.43%)
Sep 15, 2003
9.887
9.973
9.785
9.815
4,754,400
-0.07(-0.68%)
Sep 12, 2003
9.877
9.963
9.707
9.883
9,621,400
+0.02(+0.18%)
Sep 11, 2003
9.745
10.11
9.675
9.865
32,093,200
+0.77(+8.44%)
Sep 10, 2003
9.467
9.482
9.057
9.098
10,027,400
-0.41(-4.31%)
Sep 09, 2003
9.610
9.630
9.482
9.508
4,778,400
-0.16(-1.71%)
Sep 08, 2003
9.490
9.700
9.485
9.672
4,595,600
+0.20(+2.06%)
Sep 05, 2003
9.693
9.635
9.390
9.477
6,041,590
-0.21(-2.19%)
Sep 04, 2003
9.803
9.838
9.572
9.690
5,519,000
-0.15(-1.52%)
Sep 03, 2003
9.863
9.998
9.785
9.840
6,801,400
+0.00(+0.03%)
Sep 02, 2003
9.810
9.863
9.523
9.838
7,203,800
+0.13(+1.34%)
Aug 29, 2003
9.690
9.794
9.580
9.707
3,099,600
-0.02(-0.15%)
Aug 28, 2003
9.637
9.738
9.410
9.723
4,238,400
+0.18(+1.83%)
Aug 27, 2003
9.510
9.575
9.438
9.547
2,622,800
+0.01(+0.13%)
Aug 26, 2003
9.373
9.598
9.152
9.535
7,147,800
+0.04(+0.37%)
Aug 25, 2003
9.290
9.500
9.290
9.500
3,125,400
+0.15(+1.60%)
Aug 22, 2003
9.588
9.797
9.273
9.350
6,721,800
-0.26(-2.70%)
Aug 21, 2003
9.125
9.688
9.125
9.610
8,859,400
+0.47(+5.20%)
Aug 20, 2003
9.065
9.227
9.027
9.135
7,196,800
-0.06(-0.71%)
Aug 19, 2003
9.045
9.223
8.953
9.200
5,534,000
+0.15(+1.63%)
Aug 18, 2003
8.635
9.055
8.630
9.053
4,362,200
+0.46(+5.38%)
Aug 15, 2003
8.595
8.668
8.410
8.590
2,166,200
+0.01(+0.12%)
Aug 14, 2003
8.557
8.643
8.473
8.580
3,616,200
-0.02(-0.17%)
Aug 13, 2003
8.512
8.605
8.363
8.595
4,310,400
+0.14(+1.66%)
Aug 12, 2003
8.410
8.500
8.318
8.455
5,136,600
+0.14(+1.68%)
Aug 11, 2003
8.287
8.473
8.137
8.315
8,566,200
+0.37(+4.66%)
Aug 08, 2003
7.918
8.010
7.850
7.945
2,889,400
+0.02(+0.19%)
Aug 07, 2003
7.912
8.000
7.838
7.930
3,604,000
+0.04(+0.51%)
Aug 06, 2003
8.070
8.082
7.820
7.890
6,637,200
-0.22(-2.68%)
Aug 05, 2003
8.227
8.352
8.043
8.107
4,679,000
-0.17(-2.05%)
Aug 04, 2003
8.102
8.375
8.075
8.277
5,034,800
+0.13(+1.56%)
Aug 01, 2003
8.082
8.300
8.025
8.150
5,981,000
-0.03(-0.40%)
Jul 31, 2003
8.182
8.338
8.012
8.182
7,608,400
+0.16(+2.03%)
Jul 30, 2003
8.020
8.040
7.805
8.020
6,696,200
+0.01(+0.09%)
Jul 29, 2003
8.190
8.273
7.982
8.012
8,025,200
-0.23(-2.76%)
Jul 28, 2003
8.270
8.328
8.182
8.240
3,540,600
-0.01(-0.12%)
Jul 25, 2003
8.185
8.295
8.070
8.250
4,057,000
+0.13(+1.60%)
Jul 24, 2003
8.443
8.480
8.085
8.120
3,997,400
-0.23(-2.73%)
Jul 23, 2003
8.315
8.425
8.135
8.348
5,092,000
+0.03(+0.36%)
Jul 22, 2003
8.230
8.485
8.207
8.318
4,549,400
+0.18(+2.21%)
Jul 21, 2003
8.387
8.412
8.012
8.137
6,521,600
-0.24(-2.84%)
Jul 18, 2003
8.688
8.695
8.305
8.375
4,562,600
-0.18(-2.10%)
Jul 17, 2003
8.600
8.795
8.520
8.555
4,752,400
-0.23(-2.59%)
Jul 16, 2003
8.797
8.835
8.682
8.783
5,077,600
+0.01(+0.09%)
Jul 15, 2003
8.672
8.789
8.623
8.775
4,334,000
+0.17(+1.92%)
Jul 14, 2003
8.765
8.912
8.598
8.610
5,078,000
-0.05(-0.55%)
Jul 11, 2003
8.518
8.670
8.510
8.658
4,972,000
+0.09(+1.08%)
Jul 10, 2003
8.562
8.678
8.490
8.565
6,018,400
-0.13(-1.52%)
Jul 09, 2003
8.685
8.797
8.630
8.697
5,452,400
-0.04(-0.40%)
Jul 08, 2003
8.580
8.800
8.572
8.732
6,041,400
+0.07(+0.81%)
Jul 07, 2003
8.625
8.682
8.533
8.662
5,890,200
+0.20(+2.33%)
Jul 03, 2003
8.283
8.575
8.227
8.465
6,292,400
+0.07(+0.83%)
Jul 02, 2003
8.175
8.402
8.137
8.395
8,551,400
+0.19(+2.32%)
Jul 01, 2003
7.945
8.205
7.935
8.205
6,498,400
+0.18(+2.27%)
Jun 30, 2003
8.150
8.250
7.975
8.023
5,251,216
-0.13(-1.56%)
Jun 27, 2003
8.072
8.248
8.012
8.150
10,478,800
+0.12(+1.46%)
Jun 26, 2003
7.838
8.068
7.815
8.033
6,280,800
+0.21(+2.68%)
Jun 25, 2003
7.795
7.962
7.747
7.822
5,610,800
+0.09(+1.20%)
Jun 24, 2003
7.902
7.968
7.717
7.730
9,086,800
-0.05(-0.61%)
Jun 23, 2003
7.960
7.963
7.615
7.777
7,304,600
-0.20(-2.45%)
Jun 20, 2003
7.928
8.025
7.763
7.973
10,062,400
+0.09(+1.11%)
Jun 19, 2003
8.002
8.025
7.758
7.885
9,171,400
-0.13(-1.65%)
Jun 18, 2003
8.088
8.133
7.950
8.018
9,535,400
-0.11(-1.29%)
Jun 17, 2003
8.037
8.182
7.865
8.123
12,192,200
+0.20(+2.49%)
Jun 16, 2003
7.997
8.012
7.676
7.925
19,061,600
+0.04(+0.48%)
Jun 13, 2003
8.293
8.455
7.862
7.888
45,568,600
-1.11(-12.31%)
Jun 12, 2003
9.113
9.117
8.812
8.995
11,684,400
+0.04(+0.45%)
Jun 11, 2003
8.995
9.092
8.812
8.955
5,862,600
+0.01(+0.06%)
Jun 10, 2003
8.877
8.977
8.848
8.950
5,587,000
+0.10(+1.13%)
Jun 09, 2003
9.025
9.123
8.610
8.850
10,189,400
-0.47(-5.07%)
Jun 06, 2003
9.723
10.00
9.262
9.322
11,652,600
-0.09(-0.90%)
Jun 05, 2003
9.178
9.495
9.135
9.408
8,238,800
+0.13(+1.40%)
Jun 04, 2003
8.770
9.338
8.710
9.277
8,774,000
+0.54(+6.24%)
Jun 03, 2003
8.707
8.820
8.678
8.732
4,159,800
-0.03(-0.31%)
Jun 02, 2003
8.918
8.950
8.720
8.760
5,340,800
-0.07(-0.79%)
May 30, 2003
8.812
8.875
8.662
8.830
7,351,200
+0.03(+0.34%)
May 29, 2003
8.953
9.092
8.720
8.800
5,681,800
-0.12(-1.35%)
May 28, 2003
8.838
8.998
8.775
8.920
3,841,400
+0.08(+0.93%)
May 27, 2003
8.592
8.935
8.515
8.838
5,981,000
+0.18(+2.08%)
May 23, 2003
8.625
8.770
8.565
8.658
3,573,600
-0.01(-0.17%)
May 22, 2003
8.425
8.760
8.352
8.672
5,707,000
+0.25(+2.97%)
May 21, 2003
8.348
8.470
8.283
8.422
5,629,000
+0.05(+0.57%)
May 20, 2003
8.568
8.588
8.322
8.375
6,701,800
-0.02(-0.18%)
May 19, 2003
8.908
8.912
8.355
8.390
8,286,000
-0.59(-6.62%)
May 16, 2003
9.012
9.140
8.922
8.985
4,153,600
-0.11(-1.21%)
May 15, 2003
9.123
9.318
9.037
9.095
6,585,200
+0.03(+0.36%)
May 14, 2003
9.113
9.225
8.895
9.062
4,350,000
-0.06(-0.66%)
May 13, 2003
9.227
9.250
9.075
9.123
3,884,800
-0.15(-1.64%)
May 12, 2003
9.150
9.305
8.957
9.275
5,677,800
+0.14(+1.50%)
May 09, 2003
8.953
9.162
8.880
9.137
5,198,200
+0.15(+1.70%)
May 08, 2003
9.053
9.130
8.943
8.985
7,142,200
-0.23(-2.52%)
May 07, 2003
9.325
9.345
9.127
9.217
5,341,800
-0.14(-1.52%)
May 06, 2003
9.148
9.445
9.125
9.360
8,949,200
-0.06(-0.64%)
May 05, 2003
9.470
9.595
9.285
9.420
7,027,200
-0.06(-0.63%)
May 02, 2003
9.060
9.535
9.037
9.480
11,572,200
+0.85(+9.82%)
Apr 30, 2003
8.755
8.908
8.610
8.633
7,331,600
-0.18(-2.01%)
Apr 29, 2003
8.838
9.000
8.768
8.810
4,495,600
+0.03(+0.37%)
Apr 28, 2003
8.705
8.850
8.600
8.777
6,056,000
+0.12(+1.42%)
Apr 25, 2003
8.902
8.953
8.575
8.655
5,014,800
-0.28(-3.11%)
Apr 24, 2003
8.825
9.000
8.777
8.932
4,542,600
+0.04(+0.45%)
Apr 23, 2003
9.030
9.030
8.715
8.893
6,393,000
+0.07(+0.85%)
Apr 22, 2003
8.660
8.863
8.590
8.818
7,965,200
+0.14(+1.58%)
Apr 21, 2003
8.680
8.815
8.623
8.680
7,185,400
-0.01(-0.09%)
Apr 17, 2003
8.207
8.775
8.207
8.688
9,346,400
+0.39(+4.70%)
Apr 16, 2003
8.648
8.725
8.295
8.297
6,813,800
-0.17(-2.04%)
Apr 15, 2003
8.322
8.602
8.255
8.470
7,400,200
+0.09(+1.10%)
Apr 14, 2003
8.072
8.422
8.070
8.377
6,179,400
+0.29(+3.52%)
Apr 11, 2003
8.185
8.357
7.995
8.092
5,770,800
-0.01(-0.12%)
Apr 10, 2003
8.020
8.130
7.923
8.102
4,198,400
+0.13(+1.69%)
Apr 09, 2003
8.140
8.280
7.950
7.968
6,186,800
-0.13(-1.58%)
Apr 08, 2003
8.262
8.350
8.088
8.095
8,334,000
-0.18(-2.23%)
Apr 07, 2003
8.350
8.502
8.227
8.280
9,580,600
+0.23(+2.86%)
Apr 04, 2003
8.273
8.285
7.938
8.050
5,542,600
-0.21(-2.54%)
Apr 03, 2003
8.197
8.412
8.168
8.260
6,413,600
+0.04(+0.55%)
Apr 02, 2003
7.897
8.285
7.850
8.215
10,935,800
+0.56(+7.35%)
Apr 01, 2003
7.803
7.810
7.600
7.652
5,304,600
-0.05(-0.71%)
Mar 31, 2003
7.745
8.250
7.555
7.707
8,332,006
-0.24(-3.02%)
Mar 28, 2003
7.850
7.965
7.772
7.947
5,729,730
+0.07(+0.92%)
Mar 27, 2003
7.850
8.040
7.808
7.875
6,115,240
-0.11(-1.41%)
Mar 26, 2003
7.812
8.040
7.750
7.987
9,146,548
+0.07(+0.88%)
Mar 25, 2003
7.710
7.988
7.595
7.918
11,303,856
+0.28(+3.67%)
Mar 24, 2003
7.928
7.938
7.513
7.638
11,019,356
-0.38(-4.74%)
Mar 21, 2003
8.375
8.377
7.848
8.018
20,505,654
-0.50(-5.87%)
Mar 20, 2003
8.250
8.569
8.163
8.518
12,656,136
+0.26(+3.18%)
Mar 19, 2003
8.035
8.295
7.973
8.255
8,431,196
+0.21(+2.61%)
Mar 18, 2003
8.075
8.078
7.963
8.045
7,927,210
+0.00(+0.00%)
Mar 17, 2003
7.593
8.428
7.572
8.045
18,385,332
+0.35(+4.51%)
Mar 14, 2003
7.570
7.812
7.473
7.697
21,338,732
+0.57(+7.96%)
Mar 13, 2003
6.990
7.147
6.895
7.130
8,290,000
+0.26(+3.75%)
Mar 12, 2003
6.620
7.000
6.620
6.872
6,195,130
+0.21(+3.23%)
Mar 11, 2003
6.678
6.745
6.603
6.657
4,949,600
+0.00(+0.08%)
Mar 10, 2003
6.702
6.713
6.600
6.652
4,767,400
-0.11(-1.55%)
Mar 07, 2003
6.600
6.817
6.510
6.758
5,439,800
+0.08(+1.12%)
Mar 06, 2003
6.415
6.690
6.410
6.683
9,856,800
+0.20(+3.05%)
Mar 05, 2003
6.515
6.610
6.428
6.485
11,070,200
-0.12(-1.85%)
Mar 04, 2003
6.670
6.713
6.537
6.607
5,902,000
-0.08(-1.20%)
Mar 03, 2003
6.862
6.950
6.688
6.688
6,317,600
-0.19(-2.73%)
Feb 28, 2003
6.790
7.000
6.790
6.875
5,051,400
+0.07(+1.07%)
Feb 27, 2003
6.838
6.902
6.713
6.803
6,221,600
+0.03(+0.48%)
Feb 26, 2003
7.032
7.077
6.763
6.770
6,312,600
-0.30(-4.24%)
Feb 25, 2003
7.067
7.125
6.857
7.070
5,595,800
-0.02(-0.28%)
Feb 24, 2003
7.225
7.242
7.060
7.090
5,852,800
-0.19(-2.58%)
Feb 21, 2003
7.117
7.298
6.970
7.277
7,300,200
+0.19(+2.64%)
Feb 20, 2003
7.075
7.138
6.980
7.090
4,529,600
+0.02(+0.35%)
Feb 19, 2003
7.015
7.125
6.987
7.065
4,622,400
-0.02(-0.35%)
Feb 18, 2003
6.888
7.147
6.860
7.090
7,060,800
+0.23(+3.39%)
Feb 14, 2003
6.740
6.875
6.638
6.857
6,400,400
+0.12(+1.86%)
Feb 13, 2003
6.678
6.763
6.610
6.732
4,244,600
+0.04(+0.56%)
Feb 12, 2003
6.685
6.800
6.673
6.695
5,314,000
+0.02(+0.30%)
Feb 11, 2003
6.675
6.840
6.620
6.675
6,273,000
+0.02(+0.26%)
Feb 10, 2003
6.562
6.688
6.440
6.657
3,599,800
+0.12(+1.87%)
Feb 07, 2003
6.665
6.747
6.463
6.535
4,049,400
-0.09(-1.43%)
Feb 06, 2003
6.580
6.680
6.460
6.630
5,772,000
+0.00(+0.00%)
Feb 05, 2003
6.617
6.872
6.588
6.630
5,084,000
+0.02(+0.34%)
Feb 04, 2003
6.612
6.787
6.503
6.607
4,897,600
-0.16(-2.33%)
Feb 03, 2003
6.735
6.855
6.530
6.765
5,634,800
+0.16(+2.42%)
Jan 31, 2003
6.460
6.683
6.327
6.605
7,714,000
+0.00(+0.00%)
Jan 30, 2003
6.678
6.825
6.532
6.605
6,546,280
-0.09(-1.31%)
Jan 29, 2003
6.572
6.735
6.455
6.692
4,897,800
+0.02(+0.34%)
Jan 28, 2003
6.425
6.700
6.400
6.670
4,675,800
+0.22(+3.37%)
Jan 27, 2003
6.355
6.598
6.312
6.452
4,626,000
-0.02(-0.23%)
Jan 24, 2003
6.690
6.697
6.335
6.468
5,817,600
-0.23(-3.51%)
Jan 23, 2003
6.530
6.735
6.500
6.702
4,650,600
+0.26(+4.00%)
Jan 22, 2003
6.383
6.600
6.332
6.445
6,869,400
+0.03(+0.43%)
Jan 21, 2003
6.440
6.548
6.280
6.418
4,765,200
-0.05(-0.73%)
Jan 17, 2003
6.638
6.650
6.405
6.465
6,571,600
-0.36(-5.21%)
Jan 16, 2003
7.005
7.067
6.735
6.820
4,794,600
-0.17(-2.47%)
Jan 15, 2003
7.315
7.330
6.945
6.992
3,390,800
-0.29(-3.92%)
Jan 14, 2003
7.140
7.300
7.125
7.277
4,835,600
+0.14(+1.96%)
Jan 13, 2003
7.242
7.335
7.128
7.138
5,396,800
-0.02(-0.35%)
Jan 10, 2003
6.980
7.168
6.845
7.162
6,792,000
+0.10(+1.45%)
Jan 09, 2003
6.875
7.240
6.875
7.060
5,817,600
+0.29(+4.25%)
Jan 08, 2003
7.050
7.173
6.720
6.772
5,419,800
-0.36(-4.98%)
Jan 07, 2003
6.850
7.165
6.800
7.128
7,701,400
+0.25(+3.64%)
Jan 06, 2003
6.588
6.935
6.588
6.878
6,184,800
+0.30(+4.60%)
Jan 03, 2003
6.375
6.588
6.250
6.575
5,797,400
+0.17(+2.73%)
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
.