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
Cirrus Logic Inc
(NQ:
CRUS
)
114.70
-0.06 (-0.05%)
Official Closing Price
Updated: 4:15 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 (%)
Mar 31, 2003
2.030
2.100
1.990
2.010
727,486
-0.03(-1.47%)
Mar 28, 2003
2.080
2.110
2.010
2.040
998,539
-0.04(-1.92%)
Mar 27, 2003
2.140
2.180
2.040
2.080
355,292
-0.08(-3.70%)
Mar 26, 2003
2.200
2.219
2.110
2.160
425,193
-0.03(-1.32%)
Mar 25, 2003
2.080
2.200
2.000
2.189
631,027
+0.13(+6.26%)
Mar 24, 2003
2.190
2.250
2.040
2.060
1,291,688
-0.32(-13.45%)
Mar 21, 2003
2.320
2.400
2.280
2.380
874,063
+0.10(+4.39%)
Mar 20, 2003
2.120
2.320
2.110
2.280
1,123,005
+0.16(+7.55%)
Mar 19, 2003
2.230
2.280
2.100
2.120
1,181,613
-0.09(-4.07%)
Mar 18, 2003
2.160
2.280
2.100
2.210
1,022,454
+0.07(+3.27%)
Mar 17, 2003
2.030
2.190
2.000
2.140
1,065,692
+0.09(+4.39%)
Mar 14, 2003
2.180
2.230
2.020
2.050
2,342,515
-0.07(-3.30%)
Mar 13, 2003
1.910
2.130
1.880
2.120
2,108,000
+0.28(+15.22%)
Mar 12, 2003
2.010
2.010
1.810
1.840
6,273,420
-0.17(-8.46%)
Mar 11, 2003
1.890
2.020
1.800
2.010
4,216,300
-0.04(-1.95%)
Mar 10, 2003
2.060
2.140
2.030
2.050
430,400
-0.10(-4.65%)
Mar 07, 2003
2.080
2.160
2.020
2.150
395,900
+0.02(+0.94%)
Mar 06, 2003
2.200
2.210
2.080
2.130
715,600
+0.00(+0.00%)
Mar 05, 2003
2.230
2.250
2.060
2.130
996,400
-0.09(-4.05%)
Mar 04, 2003
2.330
2.340
2.180
2.220
1,052,700
-0.12(-5.13%)
Mar 03, 2003
2.660
2.710
2.250
2.340
1,908,600
-0.28(-10.69%)
Feb 28, 2003
2.600
2.680
2.520
2.620
517,700
+0.05(+1.95%)
Feb 27, 2003
2.640
2.660
2.560
2.570
351,900
-0.03(-1.15%)
Feb 26, 2003
2.650
2.670
2.560
2.600
311,500
-0.03(-1.14%)
Feb 25, 2003
2.610
2.700
2.560
2.630
278,400
+0.00(+0.00%)
Feb 24, 2003
2.740
2.760
2.600
2.630
360,900
-0.11(-4.01%)
Feb 21, 2003
2.690
2.740
2.650
2.740
375,900
+0.04(+1.48%)
Feb 20, 2003
2.650
2.740
2.640
2.700
279,300
+0.05(+1.89%)
Feb 19, 2003
2.700
2.750
2.620
2.650
258,400
-0.04(-1.49%)
Feb 18, 2003
2.590
2.740
2.590
2.690
347,200
+0.09(+3.46%)
Feb 14, 2003
2.470
2.640
2.430
2.600
589,900
+0.19(+7.88%)
Feb 13, 2003
2.530
2.530
2.410
2.410
310,900
-0.07(-2.82%)
Feb 12, 2003
2.650
2.630
2.470
2.480
316,100
-0.11(-4.25%)
Feb 11, 2003
2.650
2.660
2.520
2.590
390,800
-0.03(-1.15%)
Feb 10, 2003
2.580
2.700
2.500
2.620
296,900
+0.04(+1.55%)
Feb 07, 2003
2.810
2.860
2.550
2.580
398,100
-0.19(-6.86%)
Feb 06, 2003
2.740
2.860
2.650
2.770
658,000
+0.03(+1.21%)
Feb 05, 2003
2.500
2.750
2.410
2.737
865,400
+0.31(+12.68%)
Feb 04, 2003
2.350
2.460
2.330
2.429
580,800
+0.08(+3.36%)
Feb 03, 2003
2.300
2.400
2.300
2.350
399,900
+0.06(+2.62%)
Jan 31, 2003
2.250
2.380
2.200
2.290
628,600
+0.02(+0.84%)
Jan 30, 2003
2.410
2.490
2.250
2.271
657,669
-0.14(-5.77%)
Jan 29, 2003
2.360
2.450
2.250
2.410
410,500
-0.01(-0.41%)
Jan 28, 2003
2.290
2.430
2.190
2.420
690,700
+0.18(+8.04%)
Jan 27, 2003
2.250
2.460
2.190
2.240
665,000
-0.01(-0.44%)
Jan 24, 2003
2.390
2.410
2.250
2.250
640,000
-0.15(-6.25%)
Jan 23, 2003
2.530
2.530
2.240
2.400
1,511,200
-0.24(-9.09%)
Jan 22, 2003
2.670
2.780
2.610
2.640
807,200
-0.05(-1.82%)
Jan 21, 2003
2.550
2.740
2.500
2.689
1,123,500
+0.18(+7.13%)
Jan 17, 2003
2.740
2.750
2.470
2.510
1,441,500
-0.26(-9.39%)
Jan 16, 2003
2.900
2.970
2.690
2.770
1,056,300
-0.10(-3.48%)
Jan 15, 2003
3.030
3.030
2.830
2.870
1,543,700
-0.14(-4.71%)
Jan 14, 2003
3.160
3.180
2.920
3.012
1,537,100
-0.12(-3.77%)
Jan 13, 2003
3.330
3.380
3.100
3.130
1,598,300
-0.10(-3.10%)
Jan 10, 2003
3.160
3.300
3.110
3.230
2,605,300
+0.05(+1.57%)
Jan 09, 2003
3.200
3.350
3.160
3.180
1,562,900
+0.08(+2.58%)
Jan 08, 2003
3.200
3.330
3.040
3.100
1,067,000
-0.14(-4.35%)
Jan 07, 2003
3.260
3.490
3.140
3.241
1,056,300
+0.00(+0.06%)
Jan 06, 2003
3.210
3.370
3.120
3.239
1,150,800
+0.03(+0.90%)
Jan 03, 2003
3.300
3.360
3.110
3.210
729,600
-0.00(-0.16%)
Jan 02, 2003
2.920
3.240
2.880
3.215
882,000
+0.33(+11.63%)
Dec 31, 2002
2.910
3.050
2.850
2.880
1,052,700
-0.06(-2.04%)
Dec 30, 2002
2.940
3.020
2.850
2.940
821,500
+0.01(+0.34%)
Dec 27, 2002
3.000
3.020
2.860
2.930
1,026,700
-0.09(-2.98%)
Dec 26, 2002
2.920
3.090
2.910
3.020
833,100
+0.09(+3.07%)
Dec 24, 2002
2.980
3.000
2.900
2.930
382,100
-0.06(-2.01%)
Dec 23, 2002
2.930
3.000
2.720
2.990
1,024,600
+0.16(+5.65%)
Dec 20, 2002
2.930
3.100
2.720
2.830
1,203,700
+0.04(+1.43%)
Dec 19, 2002
2.880
3.100
2.710
2.790
1,708,400
-0.10(-3.46%)
Dec 18, 2002
2.610
2.900
2.350
2.890
3,495,200
+0.24(+9.06%)
Dec 17, 2002
3.070
3.140
2.570
2.650
4,829,900
-0.44(-14.24%)
Dec 16, 2002
3.190
3.200
3.000
3.090
3,223,900
+0.01(+0.32%)
Dec 13, 2002
3.090
3.370
3.050
3.080
6,443,700
-1.66(-35.02%)
Dec 11, 2002
4.860
4.860
4.640
4.740
655,300
-0.15(-3.05%)
Dec 10, 2002
4.640
4.980
4.600
4.889
695,900
+0.29(+6.28%)
Dec 09, 2002
4.900
4.960
4.520
4.600
908,500
-0.46(-9.09%)
Dec 06, 2002
5.200
5.410
4.880
5.060
1,239,100
-0.29(-5.42%)
Dec 05, 2002
5.390
5.490
4.870
5.350
1,482,700
+0.21(+4.09%)
Dec 04, 2002
5.620
5.740
5.110
5.140
1,857,300
-0.70(-11.99%)
Dec 03, 2002
6.080
6.090
5.630
5.840
1,188,100
-0.51(-8.03%)
Dec 02, 2002
6.270
6.500
6.070
6.350
1,297,600
+0.33(+5.48%)
Nov 29, 2002
6.160
6.270
5.970
6.020
571,200
-0.06(-0.99%)
Nov 27, 2002
5.960
6.240
5.880
6.080
1,270,200
+0.31(+5.37%)
Nov 26, 2002
6.000
6.050
5.640
5.770
1,050,800
-0.23(-3.83%)
Nov 25, 2002
5.720
6.140
5.720
6.000
1,238,600
+0.42(+7.53%)
Nov 22, 2002
5.600
5.900
5.260
5.580
1,828,500
-0.27(-4.62%)
Nov 21, 2002
5.320
6.070
5.170
5.850
4,663,100
+0.69(+13.37%)
Nov 20, 2002
4.120
5.160
4.020
5.160
1,710,800
+1.07(+26.16%)
Nov 19, 2002
4.000
4.500
3.900
4.090
909,200
+0.02(+0.49%)
Nov 18, 2002
4.190
4.220
3.910
4.070
811,300
-0.07(-1.69%)
Nov 15, 2002
3.900
4.190
3.700
4.140
955,200
+0.04(+0.98%)
Nov 14, 2002
4.100
4.170
3.890
4.100
1,216,200
+0.36(+9.65%)
Nov 13, 2002
3.370
3.880
3.300
3.739
1,380,900
+0.32(+9.33%)
Nov 12, 2002
3.250
3.650
3.200
3.420
1,594,700
+0.30(+9.62%)
Nov 11, 2002
3.700
3.700
2.950
3.120
1,339,200
-0.58(-15.68%)
Nov 08, 2002
4.120
4.120
3.700
3.700
1,348,700
-0.35(-8.64%)
Nov 07, 2002
4.360
4.500
4.040
4.050
2,178,600
-0.55(-11.96%)
Nov 06, 2002
4.140
4.740
4.040
4.600
2,404,500
+0.64(+16.16%)
Nov 05, 2002
3.700
3.970
3.550
3.960
1,300,200
+0.26(+7.00%)
Nov 04, 2002
3.780
3.909
3.620
3.701
2,044,100
+0.30(+8.85%)
Nov 01, 2002
3.300
3.590
3.260
3.400
916,000
+0.10(+3.03%)
Oct 31, 2002
3.320
3.500
3.290
3.300
821,700
+0.07(+2.17%)
Oct 30, 2002
2.880
3.390
2.851
3.230
1,156,031
+0.34(+11.76%)
Oct 29, 2002
2.910
2.920
2.600
2.890
1,108,900
-0.02(-0.69%)
Oct 28, 2002
2.910
3.060
2.900
2.910
1,186,800
+0.08(+2.83%)
Oct 25, 2002
2.650
2.870
2.650
2.830
599,803
+0.14(+5.20%)
Oct 24, 2002
2.250
2.860
2.250
2.690
1,917,500
+0.49(+22.27%)
Oct 23, 2002
2.000
2.200
1.940
2.200
1,008,300
+0.20(+10.00%)
Oct 22, 2002
2.110
2.180
1.940
2.000
663,700
-0.27(-11.89%)
Oct 21, 2002
2.160
2.271
2.050
2.270
685,900
+0.06(+2.67%)
Oct 18, 2002
2.300
2.350
2.150
2.211
668,400
-0.10(-4.49%)
Oct 17, 2002
2.210
2.440
2.140
2.315
1,200,087
+0.36(+18.72%)
Oct 16, 2002
2.050
2.060
1.850
1.950
790,477
-0.30(-13.33%)
Oct 15, 2002
1.960
2.300
1.960
2.250
1,208,966
+0.46(+25.70%)
Oct 14, 2002
1.900
1.900
1.700
1.790
767,400
+0.11(+6.55%)
Oct 11, 2002
1.670
1.800
1.590
1.680
859,230
+0.06(+3.70%)
Oct 10, 2002
1.530
1.620
1.470
1.620
1,128,400
+0.09(+5.88%)
Oct 09, 2002
1.660
1.660
1.500
1.530
544,500
-0.12(-7.27%)
Oct 08, 2002
1.710
1.790
1.510
1.650
655,600
+0.02(+1.23%)
Oct 07, 2002
1.780
1.850
1.600
1.630
422,300
-0.12(-6.86%)
Oct 04, 2002
1.920
1.960
1.750
1.750
781,283
-0.17(-8.85%)
Oct 03, 2002
1.760
1.930
1.720
1.920
936,509
+0.09(+4.92%)
Oct 02, 2002
2.030
2.030
1.790
1.830
2,499,700
-0.22(-10.73%)
Oct 01, 2002
2.550
2.560
1.990
2.050
2,757,600
-0.50(-19.61%)
Sep 30, 2002
2.530
2.640
2.450
2.550
869,800
-0.03(-1.16%)
Sep 27, 2002
2.510
2.595
2.450
2.580
1,222,700
+0.02(+0.78%)
Sep 26, 2002
2.420
2.600
2.420
2.560
1,034,700
+0.15(+6.22%)
Sep 25, 2002
2.489
2.559
2.360
2.410
670,900
+0.08(+3.43%)
Sep 24, 2002
2.400
2.550
2.310
2.330
800,076
-0.08(-3.16%)
Sep 23, 2002
2.560
2.600
2.400
2.406
479,100
-0.15(-6.02%)
Sep 20, 2002
3.150
3.150
2.500
2.560
1,025,963
+0.06(+2.40%)
Sep 19, 2002
2.580
2.690
2.500
2.500
501,600
-0.14(-5.30%)
Sep 18, 2002
2.710
2.800
2.500
2.640
581,735
-0.11(-4.00%)
Sep 17, 2002
2.830
2.960
2.700
2.750
483,969
+0.00(+0.00%)
Sep 16, 2002
2.940
2.940
2.710
2.750
645,604
-0.17(-5.82%)
Sep 13, 2002
3.090
3.090
2.870
2.920
1,223,515
-0.20(-6.41%)
Sep 12, 2002
3.190
3.250
3.070
3.120
390,100
-0.11(-3.41%)
Sep 11, 2002
3.280
3.450
3.200
3.230
511,200
-0.01(-0.31%)
Sep 10, 2002
3.130
3.330
3.011
3.240
1,152,390
+0.20(+6.58%)
Sep 09, 2002
3.550
3.550
2.940
3.040
2,834,565
-0.43(-12.42%)
Sep 06, 2002
4.000
4.180
3.460
3.471
1,561,200
-0.38(-9.84%)
Sep 05, 2002
4.270
4.270
3.750
3.850
815,000
-0.38(-8.98%)
Sep 04, 2002
3.960
4.230
3.740
4.230
630,305
+0.51(+13.71%)
Sep 03, 2002
3.931
3.950
3.640
3.720
411,800
-0.23(-5.82%)
Aug 30, 2002
4.100
4.130
3.950
3.950
232,900
-0.17(-4.13%)
Aug 29, 2002
4.040
4.200
3.810
4.120
507,055
+0.05(+1.23%)
Aug 28, 2002
4.570
4.920
3.920
4.070
1,205,071
-0.60(-12.85%)
Aug 27, 2002
4.750
4.750
4.350
4.670
599,109
-0.07(-1.48%)
Aug 26, 2002
4.750
4.760
4.400
4.740
352,200
+0.20(+4.41%)
Aug 23, 2002
4.930
4.930
4.450
4.540
734,520
-0.29(-6.00%)
Aug 22, 2002
5.000
5.050
4.800
4.830
636,300
-0.14(-2.82%)
Aug 21, 2002
5.060
5.200
4.700
4.970
1,114,400
-0.07(-1.39%)
Aug 20, 2002
4.940
5.150
4.730
5.040
459,700
+0.34(+7.23%)
Aug 16, 2002
4.070
4.730
4.040
4.700
612,420
+0.60(+14.63%)
Aug 15, 2002
3.960
4.290
3.900
4.100
755,500
+0.13(+3.27%)
Aug 14, 2002
3.550
3.970
3.540
3.970
473,120
+0.37(+10.28%)
Aug 13, 2002
3.750
3.900
3.550
3.600
589,547
-0.16(-4.26%)
Aug 12, 2002
3.880
4.030
3.720
3.760
615,400
-0.05(-1.31%)
Aug 07, 2002
4.080
4.250
3.591
3.810
2,125,200
+0.16(+4.38%)
Aug 06, 2002
3.810
4.150
3.471
3.650
2,300,100
+0.21(+6.10%)
Aug 05, 2002
5.000
5.000
3.440
3.440
3,268,900
-2.28(-39.86%)
Aug 01, 2002
5.930
6.200
5.600
5.720
638,042
-0.23(-3.87%)
Jul 31, 2002
6.140
6.150
5.820
5.950
711,100
-0.24(-3.88%)
Jul 30, 2002
6.100
6.420
5.910
6.190
787,000
+0.23(+3.86%)
Jul 29, 2002
5.800
6.350
5.740
5.960
949,454
+0.34(+6.05%)
Jul 26, 2002
5.660
5.689
5.210
5.620
896,500
+0.43(+8.29%)
Jul 25, 2002
5.980
6.110
5.050
5.190
1,332,673
-0.95(-15.47%)
Jul 24, 2002
5.940
6.550
5.600
6.140
1,937,000
+0.12(+1.99%)
Jul 23, 2002
7.190
7.750
5.750
6.020
1,983,135
-1.24(-17.08%)
Jul 22, 2002
7.750
7.990
7.230
7.260
1,028,463
-0.50(-6.44%)
Jul 19, 2002
7.700
8.050
7.510
7.760
608,800
-0.19(-2.39%)
Jul 17, 2002
8.170
8.470
7.600
7.950
771,300
+0.30(+3.92%)
Jul 12, 2002
7.990
8.220
7.520
7.650
830,700
-0.16(-2.05%)
Jul 11, 2002
7.300
7.820
7.080
7.810
1,053,900
+0.46(+6.26%)
Jul 10, 2002
7.700
7.790
7.190
7.350
1,076,100
-0.16(-2.13%)
Jul 09, 2002
7.810
7.900
7.300
7.510
704,100
-0.30(-3.84%)
Jul 08, 2002
8.040
8.040
7.810
7.810
951,400
-0.23(-2.86%)
Jul 05, 2002
7.690
8.280
7.690
8.040
792,100
+0.46(+6.07%)
Jul 04, 2002
7.100
7.640
6.830
7.580
1,444,700
+0.00(+0.00%)
Jul 03, 2002
7.100
7.640
6.830
7.580
1,443,400
+0.41(+5.72%)
Jul 02, 2002
6.530
7.500
6.410
7.170
2,377,100
+0.60(+9.13%)
Jul 01, 2002
7.410
7.410
6.540
6.570
970,100
-0.92(-12.28%)
Jun 28, 2002
6.980
7.660
6.750
7.490
3,599,700
+0.70(+10.31%)
Jun 27, 2002
6.240
6.800
6.000
6.790
1,138,000
+0.68(+11.13%)
Jun 26, 2002
5.000
6.590
5.000
6.110
2,603,900
-0.43(-6.57%)
Jun 25, 2002
6.700
6.900
6.350
6.540
2,070,000
+1.21(+22.70%)
Jun 21, 2002
6.020
6.220
5.400
5.330
3,587,500
-0.72(-11.90%)
Jun 20, 2002
6.300
6.380
5.980
6.050
1,182,200
-0.08(-1.31%)
Jun 19, 2002
6.630
6.630
6.080
6.130
1,618,900
-0.89(-12.68%)
Jun 18, 2002
7.000
7.450
6.850
7.020
1,628,600
+0.04(+0.57%)
Jun 17, 2002
7.025
7.030
6.450
6.980
2,206,800
+0.00(+0.00%)
Jun 14, 2002
7.250
7.600
6.810
6.980
4,906,700
-2.12(-23.30%)
Jun 11, 2002
9.130
9.630
8.980
9.100
1,779,900
+0.12(+1.34%)
Jun 10, 2002
10.00
10.00
8.850
8.980
1,206,300
-0.69(-7.14%)
Jun 07, 2002
9.180
9.940
8.550
9.670
1,866,900
+0.25(+2.65%)
Jun 06, 2002
10.00
10.00
9.390
9.420
1,254,500
-0.67(-6.64%)
Jun 05, 2002
10.02
10.47
9.760
10.09
1,014,800
-0.28(-2.70%)
May 31, 2002
10.36
10.68
9.990
10.37
1,358,700
-0.45(-4.16%)
May 28, 2002
11.60
11.66
10.82
10.82
1,086,100
-0.54(-4.75%)
May 27, 2002
11.80
11.89
11.27
11.36
607,600
+0.00(+0.00%)
May 24, 2002
11.80
11.89
11.27
11.36
604,500
-0.64(-5.33%)
May 23, 2002
12.33
12.62
11.53
12.00
1,451,000
-0.29(-2.36%)
May 22, 2002
12.16
12.47
11.50
12.29
975,200
+0.29(+2.42%)
May 21, 2002
13.08
13.20
11.97
12.00
736,000
-0.93(-7.19%)
May 20, 2002
13.02
13.22
12.59
12.93
606,200
-0.37(-2.78%)
May 17, 2002
13.68
13.94
13.09
13.30
923,900
-0.16(-1.19%)
May 16, 2002
13.55
13.98
13.21
13.46
552,700
-0.08(-0.59%)
May 15, 2002
13.39
13.99
12.93
13.54
1,564,500
-0.09(-0.66%)
May 14, 2002
13.05
13.75
13.00
13.63
1,877,700
+1.44(+11.81%)
May 13, 2002
11.61
12.24
11.26
12.19
806,300
+0.77(+6.74%)
May 10, 2002
11.90
11.94
11.00
11.42
1,219,100
-0.34(-2.90%)
May 09, 2002
12.40
13.08
11.66
11.76
2,192,500
-0.64(-5.15%)
May 08, 2002
11.16
12.50
11.16
12.40
2,312,100
+2.08(+20.18%)
May 07, 2002
11.25
11.35
9.430
10.32
3,025,200
-0.53(-4.90%)
May 06, 2002
11.65
11.69
10.95
10.85
1,463,000
-0.94(-7.97%)
May 03, 2002
12.13
12.27
11.52
11.79
1,641,400
-0.36(-2.96%)
May 02, 2002
12.09
13.24
11.90
12.15
4,601,200
+0.75(+6.58%)
May 01, 2002
12.30
12.30
10.71
11.40
3,384,700
-0.75(-6.17%)
Apr 30, 2002
11.86
12.50
11.85
12.15
1,786,700
+0.03(+0.25%)
Apr 29, 2002
12.01
12.46
11.91
12.12
1,907,600
+0.29(+2.45%)
Apr 26, 2002
12.50
12.93
11.79
11.83
1,808,500
-0.56(-4.52%)
Apr 25, 2002
12.50
13.10
11.93
12.39
2,204,000
-0.08(-0.64%)
Apr 24, 2002
13.25
13.70
12.38
12.47
2,254,000
-0.58(-4.44%)
Apr 23, 2002
13.71
13.90
13.01
13.05
1,122,400
-0.69(-5.02%)
Apr 22, 2002
13.35
13.85
12.91
13.74
1,734,300
+0.24(+1.78%)
Apr 19, 2002
14.55
14.64
13.30
13.50
2,284,200
-0.72(-5.06%)
Apr 18, 2002
15.62
15.65
14.13
14.22
2,227,900
-1.44(-9.20%)
Apr 17, 2002
16.00
16.30
15.66
15.66
1,553,500
-0.12(-0.76%)
Apr 16, 2002
15.10
16.10
15.10
15.78
2,285,300
+0.88(+5.91%)
Apr 15, 2002
14.55
14.98
14.17
14.90
1,468,600
+0.40(+2.77%)
Apr 12, 2002
14.68
15.10
14.45
14.50
2,268,500
+0.05(+0.34%)
Apr 11, 2002
15.44
15.54
13.90
14.45
2,094,600
-1.14(-7.31%)
Apr 10, 2002
15.91
16.23
14.55
15.59
3,552,500
-0.38(-2.38%)
Apr 09, 2002
17.25
17.54
15.88
15.97
1,986,700
-1.15(-6.72%)
Apr 08, 2002
16.97
17.55
16.13
17.12
902,500
+0.07(+0.41%)
Apr 05, 2002
17.31
17.83
16.72
17.05
1,901,100
-0.28(-1.62%)
Apr 04, 2002
17.17
17.64
16.75
17.33
1,346,200
+0.18(+1.05%)
Apr 03, 2002
18.12
18.17
16.95
17.15
1,457,600
-0.97(-5.35%)
Apr 02, 2002
19.13
19.15
17.96
18.12
1,438,200
-1.28(-6.60%)
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
.