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
F5 Networks
(NQ:
FFIV
)
165.57
-0.20 (-0.12%)
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 (%)
Mar 31, 2004
8.640
8.650
8.335
8.455
2,306,600
-0.16(-1.86%)
Mar 30, 2004
8.575
8.710
8.375
8.615
2,864,400
+0.31(+3.80%)
Mar 29, 2004
8.062
8.312
8.062
8.300
2,289,400
+0.33(+4.17%)
Mar 26, 2004
7.888
8.207
7.838
7.968
2,503,600
-0.02(-0.22%)
Mar 25, 2004
7.240
7.987
7.223
7.985
5,374,000
+0.87(+12.15%)
Mar 24, 2004
7.122
7.235
6.992
7.120
3,009,000
+0.08(+1.06%)
Mar 23, 2004
7.165
7.353
6.942
7.045
3,570,200
-0.00(-0.07%)
Mar 22, 2004
7.143
7.192
6.790
7.050
4,448,200
+0.07(+1.04%)
Mar 19, 2004
7.130
7.223
6.938
6.978
1,531,000
-0.13(-1.79%)
Mar 18, 2004
7.125
7.225
6.853
7.105
2,935,400
-0.05(-0.77%)
Mar 17, 2004
7.000
7.600
6.940
7.160
5,931,000
+0.33(+4.83%)
Mar 16, 2004
7.125
7.303
6.785
6.830
4,102,600
-0.17(-2.39%)
Mar 15, 2004
7.325
7.487
6.987
6.997
1,181,400
-0.39(-5.31%)
Mar 12, 2004
7.258
7.657
7.255
7.390
2,930,000
+0.19(+2.67%)
Mar 11, 2004
7.362
7.600
7.122
7.197
3,352,600
-0.25(-3.42%)
Mar 10, 2004
7.612
7.812
7.433
7.452
2,584,800
-0.14(-1.78%)
Mar 09, 2004
7.915
7.923
7.415
7.588
3,025,400
-0.29(-3.74%)
Mar 08, 2004
8.220
8.258
7.775
7.883
1,952,800
-0.29(-3.61%)
Mar 05, 2004
8.107
8.500
8.107
8.178
1,568,800
-0.03(-0.34%)
Mar 04, 2004
8.273
8.338
8.040
8.205
1,821,400
-0.02(-0.24%)
Mar 03, 2004
8.398
8.399
8.190
8.225
1,549,200
-0.22(-2.63%)
Mar 02, 2004
8.635
8.855
8.409
8.447
3,399,600
+0.19(+2.30%)
Mar 01, 2004
8.350
8.360
8.162
8.258
1,980,200
+0.01(+0.09%)
Feb 27, 2004
8.500
8.693
8.140
8.250
3,605,400
-0.18(-2.08%)
Feb 26, 2004
8.223
8.545
8.010
8.425
4,069,800
+0.20(+2.43%)
Feb 25, 2004
8.363
8.547
8.175
8.225
2,538,800
-0.16(-1.85%)
Feb 24, 2004
8.603
8.625
8.155
8.380
2,201,000
-0.25(-2.87%)
Feb 23, 2004
8.883
8.945
8.408
8.627
1,994,200
-0.25(-2.82%)
Feb 20, 2004
8.915
9.025
8.637
8.877
1,455,000
-0.01(-0.06%)
Feb 19, 2004
9.443
9.562
8.797
8.883
1,997,000
-0.48(-5.18%)
Feb 18, 2004
9.227
9.422
9.062
9.367
1,237,000
+0.14(+1.54%)
Feb 17, 2004
9.133
9.348
8.905
9.225
1,847,000
+0.18(+1.96%)
Feb 13, 2004
9.178
9.322
8.990
9.047
1,934,800
+0.09(+1.06%)
Feb 12, 2004
8.900
9.186
8.898
8.953
1,334,800
-0.03(-0.31%)
Feb 11, 2004
8.887
9.053
8.803
8.980
1,769,800
+0.05(+0.56%)
Feb 10, 2004
9.078
9.170
8.783
8.930
1,586,000
-0.10(-1.13%)
Feb 09, 2004
8.947
9.507
8.902
9.033
3,619,400
+0.23(+2.64%)
Feb 06, 2004
8.387
8.938
8.387
8.800
2,524,200
+0.45(+5.39%)
Feb 05, 2004
8.162
8.450
8.062
8.350
2,049,600
+0.13(+1.61%)
Feb 04, 2004
7.750
8.465
7.537
8.217
5,004,200
+0.36(+4.58%)
Feb 03, 2004
8.197
8.245
7.815
7.857
3,236,800
-0.38(-4.58%)
Feb 02, 2004
8.125
8.537
7.997
8.235
4,061,600
-0.27(-3.12%)
Jan 30, 2004
8.707
8.745
8.395
8.500
2,394,200
-0.21(-2.35%)
Jan 29, 2004
9.098
9.100
8.297
8.705
4,599,800
-0.29(-3.28%)
Jan 28, 2004
9.180
9.242
8.898
9.000
3,060,000
-0.11(-1.18%)
Jan 27, 2004
9.512
9.545
9.027
9.107
1,935,400
-0.45(-4.66%)
Jan 26, 2004
8.955
9.625
8.953
9.553
2,447,200
+0.14(+1.54%)
Jan 23, 2004
8.912
9.408
8.895
9.408
2,907,600
+0.40(+4.38%)
Jan 22, 2004
8.998
9.803
8.870
9.012
11,126,400
+1.25(+16.10%)
Jan 21, 2004
8.182
8.188
7.588
7.763
3,028,400
-0.47(-5.74%)
Jan 20, 2004
7.925
8.238
7.918
8.235
2,694,000
+0.33(+4.14%)
Jan 16, 2004
7.582
7.995
7.572
7.907
2,029,400
+0.41(+5.43%)
Jan 15, 2004
7.415
7.575
7.245
7.500
1,081,008
+0.08(+1.15%)
Jan 14, 2004
7.543
7.720
7.367
7.415
1,931,462
-0.07(-0.97%)
Jan 13, 2004
7.338
7.572
7.188
7.487
2,379,566
+0.19(+2.57%)
Jan 12, 2004
6.912
7.405
6.910
7.300
2,160,528
+0.39(+5.61%)
Jan 09, 2004
7.046
7.157
6.878
6.912
1,616,980
-0.21(-2.91%)
Jan 08, 2004
6.832
7.122
6.830
7.120
1,527,478
+0.28(+4.13%)
Jan 07, 2004
6.774
6.933
6.737
6.838
1,075,328
+0.03(+0.44%)
Jan 06, 2004
6.732
6.920
6.705
6.808
1,144,400
+0.06(+0.85%)
Jan 05, 2004
6.532
6.750
6.522
6.750
1,450,600
+0.24(+3.65%)
Jan 02, 2004
6.287
6.562
6.282
6.513
886,600
+0.24(+3.78%)
Dec 31, 2003
6.395
6.447
6.250
6.275
593,800
-0.11(-1.72%)
Dec 30, 2003
6.332
6.410
6.308
6.385
1,034,864
-0.00(-0.04%)
Dec 29, 2003
6.197
6.425
6.188
6.388
792,798
+0.15(+2.36%)
Dec 26, 2003
6.207
6.327
6.200
6.240
152,700
+0.03(+0.48%)
Dec 24, 2003
6.287
6.335
6.210
6.210
226,256
-0.10(-1.55%)
Dec 23, 2003
6.210
6.310
6.165
6.308
540,594
+0.08(+1.28%)
Dec 22, 2003
6.107
6.228
6.045
6.228
630,366
+0.14(+2.26%)
Dec 19, 2003
6.175
6.287
5.990
6.090
1,114,832
-0.07(-1.10%)
Dec 18, 2003
5.978
6.195
5.965
6.157
468,726
+0.18(+2.97%)
Dec 17, 2003
5.982
6.025
5.867
5.980
504,234
-0.03(-0.50%)
Dec 16, 2003
6.032
6.055
5.915
6.010
1,234,338
-0.08(-1.35%)
Dec 15, 2003
6.195
6.220
6.045
6.093
1,810,734
+0.06(+0.91%)
Dec 12, 2003
5.997
6.090
5.923
6.037
914,160
+0.06(+1.05%)
Dec 11, 2003
5.750
6.037
5.745
5.975
2,132,600
+0.38(+6.74%)
Dec 10, 2003
5.678
5.782
5.447
5.598
1,232,180
-0.08(-1.45%)
Dec 09, 2003
5.985
6.000
5.625
5.680
1,717,994
-0.29(-4.90%)
Dec 08, 2003
6.215
6.275
5.910
5.973
1,532,936
-0.26(-4.25%)
Dec 05, 2003
6.303
6.275
6.143
6.237
672,066
-0.07(-1.03%)
Dec 04, 2003
6.275
6.353
6.155
6.303
1,367,162
+0.05(+0.84%)
Dec 03, 2003
6.562
6.688
6.223
6.250
1,156,678
-0.18(-2.87%)
Dec 02, 2003
6.532
6.553
6.393
6.435
718,402
-0.09(-1.34%)
Dec 01, 2003
6.532
6.600
6.445
6.522
1,217,904
+0.07(+1.05%)
Nov 28, 2003
6.213
6.475
6.162
6.455
648,344
+0.21(+3.36%)
Nov 26, 2003
6.235
6.332
6.155
6.245
1,346,186
+0.03(+0.52%)
Nov 25, 2003
6.152
6.293
6.150
6.213
986,518
+0.08(+1.26%)
Nov 24, 2003
5.900
6.155
5.890
6.135
1,280,106
+0.27(+4.69%)
Nov 21, 2003
5.952
6.055
5.825
5.860
1,534,186
-0.09(-1.51%)
Nov 20, 2003
5.912
6.125
5.825
5.950
1,371,112
+0.01(+0.13%)
Nov 19, 2003
6.072
6.088
5.883
5.942
1,838,764
-0.09(-1.57%)
Nov 18, 2003
6.350
6.457
6.015
6.037
1,713,552
-0.27(-4.32%)
Nov 17, 2003
6.190
6.397
6.125
6.310
1,551,192
+0.04(+0.68%)
Nov 14, 2003
6.513
6.638
6.265
6.268
1,901,656
-0.19(-2.98%)
Nov 13, 2003
6.350
6.567
6.253
6.460
2,280,966
+0.13(+2.05%)
Nov 12, 2003
5.875
6.400
5.865
6.330
6,400,988
+0.45(+7.70%)
Nov 11, 2003
6.100
6.145
5.835
5.878
1,600,952
-0.26(-4.24%)
Nov 10, 2003
6.375
6.412
6.100
6.138
1,142,550
-0.23(-3.69%)
Nov 07, 2003
6.310
6.500
6.200
6.372
1,012,286
+0.08(+1.31%)
Nov 06, 2003
6.340
6.423
6.253
6.290
894,946
-0.07(-1.02%)
Nov 05, 2003
6.332
6.407
6.220
6.355
563,800
+0.03(+0.47%)
Nov 04, 2003
6.433
6.457
6.200
6.325
977,374
-0.07(-1.06%)
Nov 03, 2003
6.282
6.495
6.188
6.393
999,036
+0.14(+2.24%)
Oct 31, 2003
6.228
6.385
6.125
6.253
1,195,182
-0.15(-2.42%)
Oct 30, 2003
6.070
6.848
6.218
6.407
4,474,056
+0.34(+5.56%)
Oct 29, 2003
6.033
6.372
6.005
6.070
1,936,454
+0.03(+0.50%)
Oct 28, 2003
5.728
6.048
5.728
6.040
819,104
+0.30(+5.27%)
Oct 27, 2003
5.675
5.853
5.647
5.737
1,311,600
+0.08(+1.46%)
Oct 24, 2003
5.875
5.875
5.615
5.655
1,178,200
-0.17(-2.92%)
Oct 23, 2003
5.838
5.883
5.725
5.825
798,800
-0.06(-0.98%)
Oct 22, 2003
6.067
6.088
5.825
5.883
899,200
-0.21(-3.45%)
Oct 21, 2003
5.923
6.250
5.895
6.093
774,950
+0.17(+2.87%)
Oct 20, 2003
5.763
6.003
5.750
5.923
553,710
+0.17(+2.87%)
Oct 17, 2003
6.048
6.050
5.708
5.758
1,293,318
-0.30(-4.95%)
Oct 16, 2003
6.093
6.250
6.022
6.058
1,494,808
-0.04(-0.57%)
Oct 15, 2003
6.460
6.543
6.037
6.093
2,332,792
-0.23(-3.71%)
Oct 14, 2003
6.013
6.400
6.000
6.327
2,084,388
+0.31(+5.15%)
Oct 13, 2003
5.750
6.095
5.702
6.018
2,294,918
+0.26(+4.61%)
Oct 10, 2003
5.438
5.753
5.350
5.753
1,964,512
+0.31(+5.60%)
Oct 09, 2003
5.440
5.562
5.312
5.447
1,167,696
+0.04(+0.83%)
Oct 08, 2003
5.480
5.487
5.355
5.402
732,080
-0.08(-1.46%)
Oct 07, 2003
5.457
5.492
5.312
5.482
998,020
+0.03(+0.60%)
Oct 06, 2003
5.225
5.463
5.225
5.450
910,974
+0.23(+4.31%)
Oct 03, 2003
5.053
5.395
5.053
5.225
1,670,356
+0.26(+5.18%)
Oct 02, 2003
4.950
5.037
4.925
4.968
739,142
+0.03(+0.56%)
Oct 01, 2003
4.820
5.035
4.812
4.940
1,319,134
+0.13(+2.70%)
Sep 30, 2003
4.760
4.830
4.750
4.810
2,104,548
-0.02(-0.41%)
Sep 29, 2003
4.675
4.850
4.510
4.830
1,380,980
+0.17(+3.76%)
Sep 26, 2003
4.815
4.845
4.567
4.655
1,794,212
-0.16(-3.27%)
Sep 25, 2003
5.000
5.060
4.798
4.812
1,838,138
-0.19(-3.75%)
Sep 24, 2003
5.215
5.250
5.000
5.000
836,388
-0.23(-4.40%)
Sep 23, 2003
5.075
5.270
5.043
5.230
839,372
+0.17(+3.41%)
Sep 22, 2003
5.085
5.220
5.037
5.058
748,684
-0.10(-2.03%)
Sep 19, 2003
5.200
5.258
5.143
5.162
1,023,602
-0.04(-0.72%)
Sep 18, 2003
5.160
5.322
5.125
5.200
755,242
+0.02(+0.39%)
Sep 17, 2003
5.282
5.375
5.125
5.180
705,228
-0.10(-1.94%)
Sep 16, 2003
4.997
5.282
4.963
5.282
1,104,736
+0.30(+6.07%)
Sep 15, 2003
5.065
5.125
4.960
4.980
790,000
-0.13(-2.50%)
Sep 12, 2003
4.867
5.152
4.863
5.107
1,880,000
+0.21(+4.23%)
Sep 11, 2003
5.075
5.168
4.688
4.900
3,309,800
-0.17(-3.45%)
Sep 10, 2003
5.138
5.213
4.975
5.075
1,399,200
-0.10(-2.03%)
Sep 09, 2003
5.188
5.463
5.150
5.180
1,804,600
-0.06(-1.15%)
Sep 08, 2003
5.075
5.250
5.062
5.240
1,054,000
+0.17(+3.40%)
Sep 05, 2003
5.162
5.188
5.045
5.067
1,180,000
-0.08(-1.60%)
Sep 04, 2003
5.088
5.180
5.060
5.150
632,200
+0.04(+0.73%)
Sep 03, 2003
5.130
5.162
5.025
5.112
906,000
-0.04(-0.68%)
Sep 02, 2003
5.003
5.188
4.975
5.147
1,930,600
+0.25(+5.00%)
Aug 29, 2003
4.840
4.912
4.812
4.902
693,400
+0.08(+1.61%)
Aug 28, 2003
4.770
4.862
4.730
4.825
744,800
+0.08(+1.74%)
Aug 27, 2003
4.655
4.792
4.655
4.742
527,600
+0.08(+1.72%)
Aug 26, 2003
4.702
4.732
4.598
4.662
765,200
-0.04(-0.85%)
Aug 25, 2003
4.728
4.753
4.668
4.702
650,800
-0.05(-1.00%)
Aug 22, 2003
4.987
5.025
4.728
4.750
1,398,200
-0.15(-3.11%)
Aug 21, 2003
4.910
5.062
4.720
4.902
1,442,600
+0.02(+0.36%)
Aug 20, 2003
4.645
4.900
4.603
4.885
1,325,400
+0.18(+3.94%)
Aug 19, 2003
4.615
4.770
4.555
4.700
711,200
+0.06(+1.21%)
Aug 18, 2003
4.433
4.685
4.395
4.644
703,600
+0.24(+5.42%)
Aug 15, 2003
4.388
4.463
4.385
4.405
433,400
+0.02(+0.40%)
Aug 14, 2003
4.465
4.530
4.388
4.388
653,200
-0.11(-2.39%)
Aug 13, 2003
4.535
4.603
4.460
4.495
865,600
-0.02(-0.50%)
Aug 12, 2003
4.428
4.540
4.407
4.518
703,600
+0.14(+3.26%)
Aug 11, 2003
4.255
4.385
4.255
4.375
354,200
+0.10(+2.40%)
Aug 08, 2003
4.220
4.298
4.170
4.272
452,800
+0.02(+0.41%)
Aug 07, 2003
4.253
4.357
4.150
4.255
960,000
+0.00(+0.12%)
Aug 06, 2003
4.265
4.355
4.170
4.250
781,800
-0.03(-0.58%)
Aug 05, 2003
4.490
4.513
4.270
4.275
558,600
-0.21(-4.58%)
Aug 04, 2003
4.500
4.525
4.332
4.480
918,400
-0.03(-0.78%)
Aug 01, 2003
4.688
4.700
4.405
4.515
973,914
-0.17(-3.68%)
Jul 31, 2003
4.585
4.810
4.580
4.688
1,604,000
+0.12(+2.74%)
Jul 30, 2003
4.478
4.570
4.390
4.562
709,600
+0.10(+2.30%)
Jul 29, 2003
4.570
4.625
4.300
4.460
1,095,800
-0.11(-2.30%)
Jul 28, 2003
4.433
4.625
4.395
4.565
784,600
+0.16(+3.51%)
Jul 25, 2003
4.372
4.480
4.157
4.410
929,400
+0.06(+1.32%)
Jul 24, 2003
4.225
4.473
4.155
4.353
2,509,600
+0.10(+2.41%)
Jul 23, 2003
4.225
4.287
4.157
4.250
575,200
+0.01(+0.35%)
Jul 22, 2003
4.143
4.303
4.112
4.235
657,800
+0.13(+3.17%)
Jul 21, 2003
4.287
4.312
4.103
4.105
511,200
-0.18(-4.31%)
Jul 18, 2003
4.197
4.320
4.050
4.290
722,000
+0.09(+2.14%)
Jul 17, 2003
4.348
4.350
4.070
4.200
1,025,200
-0.21(-4.82%)
Jul 16, 2003
4.420
4.500
4.338
4.412
607,200
+0.02(+0.57%)
Jul 15, 2003
4.558
4.600
4.375
4.388
816,800
-0.11(-2.50%)
Jul 14, 2003
4.357
4.660
4.343
4.500
2,432,400
+0.20(+4.71%)
Jul 11, 2003
4.245
4.395
4.223
4.298
863,400
+0.07(+1.66%)
Jul 10, 2003
4.375
4.438
4.225
4.228
1,146,600
-0.19(-4.25%)
Jul 09, 2003
4.375
4.494
4.310
4.415
766,200
+0.04(+0.97%)
Jul 08, 2003
4.275
4.490
4.275
4.372
1,197,600
+0.09(+2.04%)
Jul 07, 2003
4.192
4.365
4.180
4.285
1,871,200
+0.14(+3.38%)
Jul 03, 2003
4.117
4.183
4.098
4.145
542,800
-0.02(-0.36%)
Jul 02, 2003
4.147
4.188
4.053
4.160
2,460,400
+0.02(+0.36%)
Jul 01, 2003
4.213
4.213
4.062
4.145
1,492,800
-0.01(-0.24%)
Jun 30, 2003
4.130
4.235
4.112
4.155
1,467,200
+0.05(+1.16%)
Jun 27, 2003
4.240
4.335
4.105
4.107
1,192,144
-0.12(-2.95%)
Jun 26, 2003
4.122
4.308
4.110
4.232
1,542,800
+0.05(+1.32%)
Jun 25, 2003
4.180
4.253
4.112
4.178
619,200
+0.00(+0.06%)
Jun 24, 2003
4.215
4.277
4.125
4.175
515,600
-0.08(-1.76%)
Jun 23, 2003
4.298
4.310
4.180
4.250
537,000
-0.03(-0.70%)
Jun 20, 2003
4.327
4.388
4.232
4.280
491,200
-0.05(-1.21%)
Jun 19, 2003
4.463
4.540
4.308
4.332
957,800
-0.15(-3.29%)
Jun 18, 2003
4.197
4.575
4.053
4.480
1,612,000
+0.31(+7.37%)
Jun 17, 2003
4.048
4.210
3.985
4.173
1,494,200
+0.12(+3.09%)
Jun 16, 2003
4.175
4.202
3.965
4.048
1,997,800
-0.15(-3.57%)
Jun 13, 2003
4.247
4.265
4.162
4.197
728,400
-0.04(-1.00%)
Jun 12, 2003
4.258
4.310
4.165
4.240
658,000
-0.01(-0.24%)
Jun 11, 2003
4.287
4.320
4.175
4.250
1,418,600
-0.07(-1.56%)
Jun 10, 2003
4.240
4.355
4.223
4.317
444,000
+0.09(+2.13%)
Jun 09, 2003
4.303
4.312
4.210
4.228
1,402,000
-0.12(-2.70%)
Jun 06, 2003
4.487
4.715
4.295
4.345
1,509,200
-0.12(-2.69%)
Jun 05, 2003
4.348
4.495
4.250
4.465
788,200
+0.13(+2.95%)
Jun 04, 2003
4.285
4.357
4.180
4.337
1,336,200
+0.08(+1.99%)
Jun 03, 2003
3.982
4.310
3.965
4.253
2,291,800
+0.25(+6.18%)
Jun 02, 2003
4.362
4.412
3.985
4.005
1,528,800
-0.32(-7.50%)
May 30, 2003
4.312
4.430
4.280
4.330
676,400
+0.01(+0.28%)
May 29, 2003
4.275
4.340
4.213
4.317
1,041,400
+0.06(+1.47%)
May 28, 2003
4.237
4.402
4.213
4.255
1,396,200
+0.05(+1.31%)
May 27, 2003
3.958
4.225
3.938
4.200
1,185,800
+0.20(+4.93%)
May 23, 2003
3.975
4.005
3.928
4.003
273,400
+0.03(+0.69%)
May 22, 2003
3.938
4.098
3.928
3.975
731,400
+0.04(+1.15%)
May 21, 2003
3.835
3.935
3.810
3.930
613,800
+0.10(+2.48%)
May 20, 2003
3.962
4.000
3.817
3.835
658,800
-0.11(-2.85%)
May 19, 2003
4.168
4.175
3.930
3.947
1,353,200
-0.22(-5.34%)
May 16, 2003
4.232
4.270
4.152
4.170
677,000
-0.07(-1.71%)
May 15, 2003
4.155
4.350
4.103
4.242
2,299,600
+0.11(+2.79%)
May 14, 2003
4.093
4.162
3.975
4.128
1,244,600
+0.07(+1.73%)
May 13, 2003
4.075
4.135
3.978
4.058
987,600
-0.06(-1.45%)
May 12, 2003
3.888
4.138
3.873
4.117
1,933,400
+0.26(+6.60%)
May 09, 2003
3.680
3.880
3.678
3.862
976,400
+0.20(+5.54%)
May 08, 2003
3.675
3.675
3.600
3.659
565,400
-0.04(-1.16%)
May 07, 2003
3.703
3.822
3.655
3.703
835,000
-0.03(-0.74%)
May 06, 2003
3.803
3.950
3.697
3.730
1,555,200
-0.08(-1.97%)
May 05, 2003
3.663
3.810
3.623
3.805
1,750,400
+0.12(+3.40%)
May 02, 2003
3.413
3.685
3.413
3.680
1,091,400
+0.27(+7.76%)
May 01, 2003
3.428
3.438
3.325
3.415
819,000
-0.03(-0.87%)
Apr 30, 2003
3.410
3.478
3.335
3.445
667,000
+0.03(+0.80%)
Apr 29, 2003
3.425
3.518
3.402
3.417
499,000
-0.01(-0.22%)
Apr 28, 2003
3.350
3.458
3.322
3.425
533,200
+0.11(+3.32%)
Apr 25, 2003
3.500
3.522
3.305
3.315
775,200
-0.21(-5.96%)
Apr 24, 2003
3.413
3.542
3.250
3.525
1,927,200
-0.03(-0.77%)
Apr 23, 2003
3.545
3.580
3.495
3.553
1,733,200
+0.02(+0.42%)
Apr 22, 2003
3.462
3.575
3.445
3.538
934,400
+0.06(+1.58%)
Apr 21, 2003
3.455
3.513
3.428
3.482
1,326,000
+0.03(+0.80%)
Apr 17, 2003
3.438
3.505
3.353
3.455
715,400
+0.02(+0.66%)
Apr 16, 2003
3.395
3.442
3.380
3.433
1,114,000
+0.10(+2.92%)
Apr 15, 2003
3.430
3.430
3.335
3.335
495,200
-0.10(-2.77%)
Apr 14, 2003
3.205
3.438
3.203
3.430
1,337,000
+0.17(+5.13%)
Apr 11, 2003
3.270
3.288
3.180
3.263
1,065,400
+0.12(+3.89%)
Apr 10, 2003
3.165
3.200
3.072
3.140
521,800
-0.02(-0.55%)
Apr 09, 2003
3.220
3.263
3.158
3.158
654,000
-0.07(-2.32%)
Apr 08, 2003
3.263
3.330
3.217
3.232
532,800
-0.03(-0.92%)
Apr 07, 2003
3.280
3.360
3.225
3.263
1,064,600
+0.13(+4.07%)
Apr 04, 2003
3.178
3.200
3.103
3.135
481,200
-0.04(-1.10%)
Apr 03, 2003
3.180
3.232
3.038
3.170
790,000
-0.00(-0.16%)
Apr 02, 2003
3.138
3.375
3.110
3.175
2,057,000
+0.09(+2.83%)
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
.