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
Carriage Services
(NY:
CSV
)
28.34
-0.47 (-1.63%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2004
4.354
4.371
4.268
4.268
71,095
-0.10(-2.37%)
Apr 29, 2004
4.440
4.440
4.311
4.371
35,837
-0.04(-0.98%)
Apr 28, 2004
4.440
4.501
4.397
4.415
24,471
+0.02(+0.39%)
Apr 27, 2004
4.440
4.484
4.371
4.397
18,092
-0.04(-0.97%)
Apr 26, 2004
4.527
4.527
4.397
4.440
12,757
-0.01(-0.19%)
Apr 23, 2004
4.354
4.475
4.311
4.449
52,538
+0.02(+0.39%)
Apr 22, 2004
4.484
4.553
4.096
4.432
99,742
-0.10(-2.28%)
Apr 21, 2004
4.570
4.630
4.484
4.535
27,603
-0.02(-0.38%)
Apr 20, 2004
4.699
4.742
4.553
4.553
45,579
-0.06(-1.31%)
Apr 19, 2004
4.440
4.742
4.440
4.613
161,675
+0.18(+4.09%)
Apr 16, 2004
4.354
4.432
4.311
4.432
25,631
+0.13(+3.01%)
Apr 15, 2004
4.268
4.397
4.259
4.302
35,257
+0.03(+0.81%)
Apr 14, 2004
4.354
4.380
4.268
4.268
25,399
-0.13(-2.94%)
Apr 13, 2004
4.363
4.449
4.328
4.397
12,989
-0.05(-1.16%)
Apr 12, 2004
4.440
4.449
4.354
4.449
101,481
+0.01(+0.19%)
Apr 08, 2004
4.302
4.440
4.225
4.440
89,768
+0.14(+3.21%)
Apr 07, 2004
4.302
4.354
4.268
4.302
43,376
+0.00(+0.00%)
Apr 06, 2004
4.242
4.311
4.242
4.302
36,069
-0.03(-0.60%)
Apr 05, 2004
4.346
4.346
4.294
4.328
45,579
-0.10(-2.33%)
Apr 02, 2004
4.294
4.440
4.182
4.432
56,945
+0.18(+4.26%)
Apr 01, 2004
4.225
4.311
4.156
4.251
101,250
-0.03(-0.80%)
Mar 31, 2004
4.294
4.311
4.225
4.285
27,371
+0.02(+0.40%)
Mar 30, 2004
4.311
4.311
4.234
4.268
12,641
-0.04(-1.00%)
Mar 29, 2004
4.294
4.415
4.294
4.311
110,296
+0.03(+0.60%)
Mar 26, 2004
4.182
4.380
4.173
4.285
124,677
+0.11(+2.69%)
Mar 25, 2004
4.139
4.182
4.113
4.173
19,136
+0.03(+0.62%)
Mar 24, 2004
4.139
4.173
4.139
4.147
48,247
+0.01(+0.21%)
Mar 23, 2004
4.052
4.182
4.052
4.139
19,832
+0.03(+0.84%)
Mar 22, 2004
4.139
4.147
4.096
4.104
27,255
-0.08(-1.86%)
Mar 19, 2004
4.182
4.268
4.173
4.182
85,708
+0.00(+0.00%)
Mar 18, 2004
4.182
4.234
4.182
4.182
16,932
-0.03(-0.82%)
Mar 17, 2004
4.087
4.225
4.087
4.216
115,747
+0.13(+3.16%)
Mar 16, 2004
4.061
4.087
4.035
4.087
36,301
+0.03(+0.85%)
Mar 15, 2004
4.018
4.121
3.983
4.052
40,708
+0.08(+1.95%)
Mar 12, 2004
3.966
3.992
3.966
3.975
22,731
+0.03(+0.65%)
Mar 11, 2004
3.914
3.966
3.863
3.949
97,074
-0.14(-3.38%)
Mar 10, 2004
4.096
4.139
4.052
4.087
11,945
+0.03(+0.85%)
Mar 09, 2004
4.139
4.147
4.044
4.052
80,489
-0.09(-2.08%)
Mar 08, 2004
4.182
4.182
4.104
4.139
34,793
+0.01(+0.21%)
Mar 05, 2004
4.121
4.130
4.096
4.130
11,713
-0.01(-0.21%)
Mar 04, 2004
4.121
4.182
4.096
4.139
100,670
+0.04(+1.05%)
Mar 03, 2004
4.165
4.165
4.087
4.096
85,128
-0.07(-1.66%)
Mar 02, 2004
4.182
4.182
4.096
4.165
20,876
-0.06(-1.43%)
Mar 01, 2004
4.190
4.259
4.182
4.225
129,317
-0.04(-1.01%)
Feb 27, 2004
4.165
4.311
4.121
4.268
81,649
+0.11(+2.70%)
Feb 26, 2004
4.139
4.165
4.104
4.156
97,190
+0.02(+0.42%)
Feb 25, 2004
3.992
4.225
3.966
4.139
289,600
+0.23(+5.96%)
Feb 24, 2004
3.837
3.992
3.768
3.906
209,110
+0.11(+2.95%)
Feb 23, 2004
3.742
3.837
3.742
3.794
162,603
+0.09(+2.33%)
Feb 20, 2004
3.880
3.880
3.673
3.708
79,909
-0.13(-3.37%)
Feb 19, 2004
4.087
4.087
3.578
3.837
232,654
-0.34(-8.06%)
Feb 18, 2004
4.182
4.242
4.165
4.173
50,683
+0.03(+0.62%)
Feb 17, 2004
4.078
4.182
4.001
4.147
44,884
-0.02(-0.41%)
Feb 13, 2004
4.182
4.182
3.975
4.165
69,007
-0.02(-0.41%)
Feb 12, 2004
4.285
4.285
4.096
4.182
52,422
-0.09(-2.02%)
Feb 11, 2004
4.096
4.268
4.096
4.268
47,087
+0.05(+1.23%)
Feb 10, 2004
4.225
4.234
4.173
4.216
91,971
-0.03(-0.61%)
Feb 09, 2004
4.268
4.268
4.182
4.242
42,332
+0.01(+0.20%)
Feb 06, 2004
4.259
4.311
4.190
4.234
30,386
+0.05(+1.24%)
Feb 05, 2004
4.182
4.234
4.096
4.182
118,878
+0.09(+2.11%)
Feb 04, 2004
4.139
4.139
3.975
4.096
81,533
-0.03(-0.63%)
Feb 03, 2004
4.182
4.190
4.087
4.121
46,275
-0.02(-0.42%)
Feb 02, 2004
4.078
4.225
4.078
4.139
40,708
+0.09(+2.13%)
Jan 30, 2004
4.018
4.052
3.975
4.052
140,335
+0.03(+0.86%)
Jan 29, 2004
4.354
4.397
3.906
4.018
207,371
-0.35(-8.09%)
Jan 28, 2004
4.406
4.466
4.311
4.371
75,966
-0.03(-0.59%)
Jan 27, 2004
4.432
4.527
4.346
4.397
137,203
+0.01(+0.20%)
Jan 26, 2004
4.285
4.440
4.268
4.389
146,366
+0.13(+3.04%)
Jan 23, 2004
4.225
4.285
4.190
4.259
101,018
+0.04(+1.02%)
Jan 22, 2004
4.096
4.268
4.096
4.216
210,154
+0.16(+3.82%)
Jan 21, 2004
3.914
4.130
3.880
4.061
234,974
+0.16(+4.20%)
Jan 20, 2004
3.828
3.949
3.742
3.897
225,347
+0.07(+1.80%)
Jan 16, 2004
3.880
3.880
3.802
3.828
44,652
-0.05(-1.33%)
Jan 15, 2004
3.983
3.983
3.820
3.880
33,981
-0.09(-2.17%)
Jan 14, 2004
3.880
3.966
3.768
3.966
113,195
+0.14(+3.60%)
Jan 13, 2004
3.820
3.837
3.733
3.828
78,981
+0.01(+0.23%)
Jan 12, 2004
3.733
3.820
3.690
3.820
94,523
+0.03(+0.91%)
Jan 09, 2004
3.570
3.794
3.544
3.785
213,402
+0.24(+6.81%)
Jan 08, 2004
3.501
3.578
3.458
3.544
60,657
+0.05(+1.48%)
Jan 07, 2004
3.578
3.578
3.458
3.492
75,154
-0.03(-0.98%)
Jan 06, 2004
3.406
3.578
3.389
3.526
89,304
+0.10(+3.02%)
Jan 05, 2004
3.285
3.449
3.268
3.423
173,157
+0.14(+4.20%)
Jan 02, 2004
3.207
3.294
3.207
3.285
103,801
+0.09(+2.97%)
Dec 31, 2003
3.121
3.233
3.113
3.190
70,747
+0.04(+1.37%)
Dec 30, 2003
3.035
3.147
3.035
3.147
123,286
+0.08(+2.53%)
Dec 29, 2003
2.975
3.095
3.035
3.070
81,301
+0.09(+3.19%)
Dec 26, 2003
2.888
3.018
2.888
2.975
56,365
+0.04(+1.47%)
Dec 24, 2003
2.932
2.932
2.811
2.932
55,786
+0.04(+1.49%)
Dec 23, 2003
2.914
2.975
2.888
2.888
271,275
-0.04(-1.47%)
Dec 22, 2003
2.940
2.957
2.888
2.932
143,466
-0.03(-1.16%)
Dec 19, 2003
2.914
2.966
2.863
2.966
204,587
+0.08(+2.69%)
Dec 18, 2003
2.975
2.975
2.871
2.888
138,015
-0.04(-1.47%)
Dec 17, 2003
2.845
2.966
2.845
2.932
129,085
+0.16(+5.59%)
Dec 16, 2003
2.759
2.776
2.759
2.776
94,639
+0.00(+0.00%)
Dec 15, 2003
2.716
2.794
2.725
2.776
266,288
+0.06(+2.22%)
Dec 12, 2003
2.742
2.742
2.707
2.716
69,471
+0.00(+0.00%)
Dec 11, 2003
2.759
2.768
2.699
2.716
72,023
+0.00(+0.00%)
Dec 10, 2003
2.716
2.716
2.699
2.716
36,997
+0.02(+0.64%)
Dec 09, 2003
2.768
2.768
2.682
2.699
183,943
-0.09(-3.10%)
Dec 08, 2003
2.888
2.888
2.716
2.785
83,157
-0.06(-2.12%)
Dec 05, 2003
2.957
2.957
2.845
2.845
74,458
+0.01(+0.30%)
Dec 04, 2003
2.802
2.871
2.785
2.837
261,765
+0.08(+2.81%)
Dec 03, 2003
2.733
2.776
2.733
2.759
43,260
+0.08(+2.89%)
Dec 02, 2003
2.768
2.768
2.682
2.682
47,899
-0.08(-2.81%)
Dec 01, 2003
2.811
2.811
2.759
2.759
29,342
-0.08(-2.74%)
Nov 28, 2003
2.768
2.837
2.733
2.837
44,652
+0.08(+2.81%)
Nov 26, 2003
2.776
2.794
2.759
2.759
48,595
-0.03(-1.23%)
Nov 25, 2003
2.819
2.819
2.794
2.794
7,770
-0.05(-1.82%)
Nov 24, 2003
2.819
2.845
2.699
2.845
45,231
+0.03(+1.23%)
Nov 21, 2003
2.785
2.811
2.785
2.811
12,409
+0.00(+0.00%)
Nov 20, 2003
2.845
2.880
2.845
2.811
13,801
-0.03(-1.21%)
Nov 19, 2003
2.802
2.845
2.802
2.845
29,922
+0.03(+1.23%)
Nov 18, 2003
2.871
2.871
2.802
2.811
80,141
-0.07(-2.40%)
Nov 17, 2003
2.837
2.880
2.837
2.880
28,530
+0.03(+0.91%)
Nov 14, 2003
2.828
2.828
2.828
2.854
40,244
+0.01(+0.30%)
Nov 13, 2003
2.871
2.871
2.845
2.845
29,922
-0.03(-1.20%)
Nov 12, 2003
2.880
2.880
2.845
2.880
19,948
+0.02(+0.60%)
Nov 11, 2003
2.871
2.871
2.802
2.863
26,095
+0.01(+0.30%)
Nov 10, 2003
2.871
2.880
2.845
2.854
35,721
-0.01(-0.30%)
Nov 07, 2003
2.871
2.888
2.863
2.863
31,314
-0.01(-0.30%)
Nov 06, 2003
2.906
2.932
2.854
2.871
18,440
-0.03(-1.19%)
Nov 05, 2003
2.888
2.914
2.863
2.906
53,234
-0.01(-0.30%)
Nov 04, 2003
2.932
2.940
2.897
2.914
46,969
-0.02(-0.59%)
Nov 03, 2003
2.975
2.975
2.863
2.932
130,940
+0.11(+3.98%)
Oct 31, 2003
2.940
2.940
2.819
2.819
39,201
-0.11(-3.82%)
Oct 30, 2003
2.888
2.932
2.888
2.932
50,451
+0.02(+0.59%)
Oct 29, 2003
3.018
3.018
2.871
2.914
77,126
-0.07(-2.31%)
Oct 28, 2003
2.983
3.001
2.983
2.983
18,904
-0.03(-0.86%)
Oct 27, 2003
2.975
3.018
2.966
3.009
36,301
+0.03(+1.16%)
Oct 24, 2003
2.932
2.975
2.932
2.975
42,216
+0.01(+0.29%)
Oct 23, 2003
2.949
2.966
2.932
2.966
18,324
+0.03(+1.18%)
Oct 22, 2003
2.975
2.975
2.932
2.932
3,711
-0.04(-1.45%)
Oct 21, 2003
2.975
2.975
2.940
2.975
13,917
+0.00(+0.00%)
Oct 20, 2003
3.001
3.001
2.949
2.975
20,180
+0.03(+0.88%)
Oct 17, 2003
2.975
2.975
2.975
2.949
2,551
-0.03(-0.87%)
Oct 16, 2003
2.940
2.966
2.940
2.975
15,889
-0.01(-0.29%)
Oct 15, 2003
2.949
2.983
2.932
2.983
43,840
+0.05(+1.76%)
Oct 14, 2003
2.983
2.983
2.932
2.932
14,729
-0.01(-0.29%)
Oct 13, 2003
2.906
2.975
2.906
2.940
30,386
+0.03(+1.19%)
Oct 10, 2003
2.923
2.940
2.906
2.906
9,394
-0.02(-0.59%)
Oct 09, 2003
2.923
2.983
2.897
2.923
27,139
-0.02(-0.59%)
Oct 08, 2003
2.888
2.940
2.888
2.940
14,381
+0.05(+1.79%)
Oct 07, 2003
2.888
2.957
2.888
2.888
32,242
-0.01(-0.30%)
Oct 06, 2003
2.932
2.932
2.888
2.897
6,030
-0.03(-0.88%)
Oct 03, 2003
2.923
2.923
2.923
2.923
29,574
+0.03(+0.89%)
Oct 02, 2003
2.897
2.897
2.897
2.897
1,391
-0.09(-2.89%)
Oct 01, 2003
3.001
3.001
2.932
2.983
12,293
+0.07(+2.37%)
Sep 30, 2003
2.923
2.923
2.880
2.914
16,237
-0.02(-0.59%)
Sep 29, 2003
2.923
2.932
2.897
2.932
17,512
+0.04(+1.49%)
Sep 26, 2003
2.914
2.932
2.863
2.888
32,242
-0.04(-1.47%)
Sep 25, 2003
2.975
2.975
2.923
2.932
29,110
-0.04(-1.45%)
Sep 24, 2003
2.966
2.992
2.940
2.975
16,469
+0.04(+1.47%)
Sep 23, 2003
2.983
2.992
2.932
2.932
13,453
-0.03(-1.16%)
Sep 22, 2003
3.018
3.035
2.932
2.966
41,056
-0.05(-1.71%)
Sep 19, 2003
2.983
3.018
2.975
3.018
10,554
+0.04(+1.45%)
Sep 18, 2003
2.975
3.009
2.975
2.975
8,350
-0.03(-1.15%)
Sep 17, 2003
3.009
3.009
2.940
3.009
14,845
-0.01(-0.29%)
Sep 16, 2003
3.009
3.026
2.983
3.018
37,809
+0.01(+0.29%)
Sep 15, 2003
3.009
3.018
2.975
3.009
45,000
+0.01(+0.29%)
Sep 12, 2003
2.975
3.001
2.940
3.001
28,298
+0.01(+0.29%)
Sep 11, 2003
3.001
3.009
2.975
2.992
28,646
-0.02(-0.57%)
Sep 10, 2003
2.983
3.018
2.975
3.009
81,765
+0.02(+0.58%)
Sep 09, 2003
2.975
3.001
2.932
2.992
91,275
+0.02(+0.58%)
Sep 08, 2003
2.923
2.975
2.888
2.975
97,886
+0.15(+5.18%)
Sep 05, 2003
2.914
2.923
2.828
2.828
33,170
-0.09(-2.96%)
Sep 04, 2003
2.871
2.923
2.828
2.914
97,886
+0.04(+1.50%)
Sep 03, 2003
2.828
2.914
2.802
2.871
92,435
+0.13(+4.72%)
Sep 02, 2003
2.750
2.759
2.725
2.742
44,884
-0.01(-0.31%)
Aug 29, 2003
2.742
2.759
2.699
2.750
15,425
+0.01(+0.31%)
Aug 28, 2003
2.750
2.768
2.699
2.742
8,234
-0.01(-0.31%)
Aug 27, 2003
2.690
2.759
2.690
2.750
25,747
+0.06(+2.24%)
Aug 26, 2003
2.733
2.733
2.673
2.690
43,144
-0.04(-1.58%)
Aug 25, 2003
2.699
2.733
2.673
2.733
68,079
+0.03(+1.28%)
Aug 22, 2003
2.613
2.699
2.587
2.699
90,927
+0.09(+3.64%)
Aug 21, 2003
2.664
2.716
2.595
2.604
109,136
-0.06(-2.27%)
Aug 20, 2003
2.699
2.716
2.638
2.664
139,755
-0.03(-1.28%)
Aug 19, 2003
2.707
2.750
2.673
2.699
90,927
-0.01(-0.32%)
Aug 18, 2003
2.716
2.716
2.656
2.707
86,288
-0.01(-0.32%)
Aug 15, 2003
2.656
2.716
2.656
2.716
3,363
+0.02(+0.64%)
Aug 14, 2003
2.725
2.802
2.699
2.699
41,520
+0.03(+0.97%)
Aug 13, 2003
2.716
2.742
2.673
2.673
133,492
-0.04(-1.59%)
Aug 12, 2003
2.811
2.811
2.716
2.716
81,765
-0.08(-2.78%)
Aug 11, 2003
2.785
2.811
2.785
2.794
22,384
-0.05(-1.82%)
Aug 08, 2003
2.819
2.888
2.785
2.845
26,095
+0.02(+0.61%)
Aug 07, 2003
2.828
2.828
2.759
2.828
10,670
-0.04(-1.50%)
Aug 06, 2003
2.914
2.932
2.837
2.871
42,332
-0.02(-0.60%)
Aug 05, 2003
2.742
2.888
2.742
2.888
138,247
+0.22(+8.41%)
Aug 04, 2003
2.647
2.673
2.578
2.664
205,863
+0.02(+0.65%)
Aug 01, 2003
2.699
2.776
2.630
2.647
85,128
-0.05(-1.92%)
Jul 31, 2003
2.759
2.811
2.699
2.699
43,028
-0.10(-3.69%)
Jul 30, 2003
2.828
2.854
2.802
2.802
20,412
-0.02(-0.61%)
Jul 29, 2003
2.802
2.828
2.785
2.819
17,280
-0.01(-0.30%)
Jul 28, 2003
2.802
2.880
2.759
2.828
331,005
+0.07(+2.50%)
Jul 25, 2003
2.957
2.957
2.587
2.759
172,809
-0.22(-7.25%)
Jul 24, 2003
2.975
3.009
2.932
2.975
121,546
-0.03(-1.15%)
Jul 23, 2003
2.975
3.044
2.949
3.009
69,123
+0.02(+0.58%)
Jul 22, 2003
2.975
3.044
2.975
2.992
27,719
+0.02(+0.58%)
Jul 21, 2003
2.975
3.001
2.975
2.975
20,876
-0.03(-0.86%)
Jul 18, 2003
2.975
3.009
2.975
3.001
13,685
+0.03(+0.87%)
Jul 17, 2003
2.983
3.009
2.975
2.975
24,935
-0.01(-0.29%)
Jul 16, 2003
2.983
2.992
2.983
2.983
20,064
-0.03(-0.86%)
Jul 15, 2003
2.992
3.009
2.983
3.009
41,056
-0.01(-0.29%)
Jul 14, 2003
3.035
3.052
2.992
3.018
43,260
-0.02(-0.57%)
Jul 11, 2003
3.087
3.087
3.018
3.035
62,860
-0.01(-0.28%)
Jul 10, 2003
3.035
3.061
3.018
3.044
21,804
+0.01(+0.28%)
Jul 09, 2003
3.018
3.061
3.018
3.035
23,775
-0.01(-0.28%)
Jul 08, 2003
3.009
3.070
3.009
3.044
12,177
+0.02(+0.57%)
Jul 07, 2003
3.026
3.061
2.992
3.026
55,554
+0.04(+1.45%)
Jul 03, 2003
3.061
3.061
2.949
2.983
92,203
-0.12(-3.89%)
Jul 02, 2003
3.104
3.113
3.061
3.104
106,933
-0.03(-1.10%)
Jul 01, 2003
3.035
3.138
3.018
3.138
19,484
+0.09(+2.82%)
Jun 30, 2003
3.052
3.104
3.018
3.052
22,384
-0.01(-0.28%)
Jun 27, 2003
3.104
3.104
3.061
3.061
22,731
-0.04(-1.39%)
Jun 26, 2003
3.044
3.104
3.044
3.104
41,288
+0.03(+1.12%)
Jun 25, 2003
3.104
3.104
3.061
3.070
5,335
+0.00(+0.00%)
Jun 24, 2003
3.061
3.095
3.035
3.070
44,188
+0.03(+1.14%)
Jun 23, 2003
3.061
3.095
3.035
3.035
40,940
-0.06(-1.95%)
Jun 20, 2003
3.061
3.113
3.035
3.095
37,461
+0.06(+1.99%)
Jun 19, 2003
2.983
3.078
2.940
3.035
75,154
+0.04(+1.44%)
Jun 18, 2003
3.001
3.061
2.975
2.992
19,600
-0.03(-1.14%)
Jun 17, 2003
3.078
3.078
3.001
3.026
34,561
-0.03(-1.13%)
Jun 16, 2003
2.957
3.061
2.940
3.061
125,837
+0.06(+2.01%)
Jun 13, 2003
2.949
3.018
2.932
3.001
29,690
+0.01(+0.29%)
Jun 12, 2003
2.975
3.018
2.949
2.992
31,430
+0.02(+0.58%)
Jun 11, 2003
2.975
3.044
2.932
2.975
47,319
-0.03(-1.15%)
Jun 10, 2003
2.957
3.044
2.949
3.009
23,543
-0.01(-0.29%)
Jun 09, 2003
2.975
3.061
2.957
3.018
67,615
+0.03(+0.86%)
Jun 06, 2003
3.035
3.035
2.975
2.992
82,693
-0.04(-1.42%)
Jun 05, 2003
3.061
3.061
3.035
3.035
72,835
-0.03(-0.85%)
Jun 04, 2003
3.035
3.087
3.026
3.061
49,291
+0.01(+0.28%)
Jun 03, 2003
3.035
3.070
3.035
3.052
57,177
+0.01(+0.28%)
Jun 02, 2003
3.070
3.104
3.026
3.044
28,298
-0.03(-1.12%)
May 30, 2003
3.018
3.087
2.983
3.078
78,981
+0.03(+0.85%)
May 29, 2003
3.061
3.087
3.052
3.052
42,100
-0.01(-0.28%)
May 28, 2003
3.070
3.147
3.061
3.061
48,595
-0.09(-2.74%)
May 27, 2003
3.061
3.147
3.061
3.147
82,461
+0.04(+1.39%)
May 23, 2003
3.164
3.190
3.095
3.104
69,123
-0.07(-2.17%)
May 22, 2003
3.138
3.199
3.052
3.173
114,471
+0.12(+3.95%)
May 21, 2003
3.182
3.190
3.018
3.052
31,198
-0.09(-3.01%)
May 20, 2003
3.173
3.190
3.138
3.147
32,822
+0.00(+0.00%)
May 19, 2003
3.190
3.190
3.138
3.147
42,216
-0.04(-1.35%)
May 16, 2003
3.147
3.199
3.113
3.190
136,971
+0.09(+3.06%)
May 15, 2003
3.104
3.190
3.061
3.095
114,819
+0.08(+2.57%)
May 14, 2003
3.104
3.130
2.940
3.018
154,136
-0.09(-2.78%)
May 13, 2003
3.164
3.233
3.095
3.104
130,824
-0.06(-1.91%)
May 12, 2003
3.535
3.535
3.104
3.164
299,690
-0.37(-10.49%)
May 09, 2003
3.492
3.535
3.423
3.535
66,804
+0.09(+2.76%)
May 08, 2003
3.371
3.535
3.371
3.440
59,149
+0.12(+3.64%)
May 07, 2003
3.225
3.320
3.190
3.320
52,886
+0.18(+5.77%)
May 06, 2003
3.104
3.207
3.104
3.138
33,518
-0.07(-2.15%)
May 05, 2003
3.156
3.216
3.156
3.207
39,780
+0.05(+1.64%)
May 02, 2003
3.156
3.173
3.087
3.156
32,938
+0.01(+0.27%)
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
.