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
Alaska Commun Sys
(NQ:
ALSK
)
N/A
UNCHANGED
Last Price
Updated:
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
5.250
5.325
5.152
5.325
251,219
+0.07(+1.28%)
Apr 29, 2004
5.152
5.325
5.047
5.257
87,606
+0.06(+1.15%)
Apr 28, 2004
5.235
5.250
5.197
5.197
72,672
-0.04(-0.86%)
Apr 27, 2004
5.287
5.317
5.212
5.242
95,607
-0.07(-1.41%)
Apr 26, 2004
5.388
5.407
5.220
5.317
359,095
-0.05(-0.98%)
Apr 23, 2004
5.280
5.370
5.212
5.370
208,549
+0.16(+3.02%)
Apr 22, 2004
5.085
5.250
5.085
5.212
128,543
+0.08(+1.61%)
Apr 21, 2004
5.145
5.287
5.130
5.130
154,278
+0.04(+0.74%)
Apr 20, 2004
5.025
5.175
4.912
5.092
281,355
+0.07(+1.34%)
Apr 19, 2004
4.875
5.100
4.875
5.025
516,974
+0.08(+1.67%)
Apr 16, 2004
4.650
5.152
4.650
4.942
344,827
+0.30(+6.46%)
Apr 15, 2004
4.537
4.777
4.537
4.642
384,830
+0.07(+1.48%)
Apr 14, 2004
4.747
4.747
4.500
4.575
110,275
-0.03(-0.65%)
Apr 13, 2004
5.437
5.437
4.575
4.605
301,357
-0.66(-12.52%)
Apr 12, 2004
3.840
5.887
3.787
5.264
951,675
+1.57(+42.66%)
Apr 08, 2004
3.705
3.742
3.690
3.690
1,466
-0.05(-1.40%)
Apr 07, 2004
3.877
3.930
3.712
3.742
284,155
+0.03(+0.81%)
Apr 06, 2004
3.705
3.742
3.705
3.712
8,267
+0.07(+2.06%)
Apr 05, 2004
3.615
3.705
3.517
3.637
283,489
+0.14(+4.08%)
Apr 02, 2004
3.495
3.510
3.487
3.495
803,796
+0.02(+0.65%)
Apr 01, 2004
3.577
3.585
3.457
3.472
4,400
-0.12(-3.34%)
Mar 31, 2004
3.712
3.825
3.487
3.592
12,000
-0.05(-1.26%)
Mar 30, 2004
3.457
3.750
3.450
3.638
7,867
+0.08(+2.13%)
Mar 29, 2004
3.450
3.600
3.375
3.562
18,934
+0.02(+0.64%)
Mar 26, 2004
3.435
3.547
3.225
3.540
10,267
+0.13(+3.74%)
Mar 25, 2004
3.337
3.412
3.232
3.412
7,867
+0.07(+2.02%)
Mar 24, 2004
3.307
3.345
3.307
3.345
4,000
-0.03(-0.89%)
Mar 23, 2004
3.240
3.375
3.240
3.375
7,467
+0.00(+0.00%)
Mar 22, 2004
3.337
3.375
3.157
3.375
8,267
-0.01(-0.22%)
Mar 19, 2004
3.375
3.382
3.374
3.382
7,067
-0.02(-0.44%)
Mar 18, 2004
3.397
3.397
3.397
3.397
0
+0.00(+0.00%)
Mar 17, 2004
3.397
3.397
3.397
3.397
800
+0.01(+0.20%)
Mar 16, 2004
3.390
3.390
3.390
3.390
266
+0.02(+0.47%)
Mar 15, 2004
3.382
3.382
3.337
3.375
14,267
+0.00(+0.00%)
Mar 12, 2004
3.405
3.465
3.375
3.375
10,134
-0.02(-0.66%)
Mar 11, 2004
3.390
3.457
3.382
3.397
13,467
+0.05(+1.57%)
Mar 10, 2004
3.232
3.420
3.232
3.345
15,734
+0.01(+0.45%)
Mar 09, 2004
3.337
3.337
3.232
3.330
3,466
-0.04(-1.33%)
Mar 08, 2004
3.525
3.525
3.337
3.375
25,335
-0.09(-2.60%)
Mar 05, 2004
3.558
3.558
3.465
3.465
3,466
-0.13(-3.55%)
Mar 04, 2004
3.450
3.592
3.450
3.592
9,600
+0.06(+1.70%)
Mar 03, 2004
3.405
3.562
3.375
3.532
20,268
+0.16(+4.64%)
Mar 02, 2004
3.225
3.412
3.225
3.375
8,534
+0.05(+1.37%)
Mar 01, 2004
3.225
3.390
3.225
3.330
4,267
+0.08(+2.30%)
Feb 27, 2004
3.225
3.262
3.112
3.255
32,802
+0.03(+0.93%)
Feb 26, 2004
3.292
3.292
3.225
3.225
400
+0.04(+1.18%)
Feb 25, 2004
3.225
3.255
3.187
3.187
1,066
-0.04(-1.16%)
Feb 24, 2004
3.292
3.292
3.225
3.225
3,600
-0.04(-1.15%)
Feb 23, 2004
3.351
3.351
3.187
3.262
3,733
-0.07(-2.03%)
Feb 20, 2004
3.262
3.330
3.262
3.330
2,000
+0.02(+0.68%)
Feb 19, 2004
3.247
3.330
3.247
3.307
2,000
+0.06(+1.85%)
Feb 18, 2004
3.337
3.337
3.247
3.247
2,400
-0.09(-2.70%)
Feb 17, 2004
3.337
3.337
3.337
3.337
666
+0.00(+0.00%)
Feb 13, 2004
3.345
3.367
3.255
3.337
11,867
-0.01(-0.22%)
Feb 12, 2004
3.337
3.367
3.337
3.345
5,200
-0.03(-0.89%)
Feb 11, 2004
3.487
3.495
3.375
3.375
3,333
-0.04(-1.10%)
Feb 10, 2004
3.360
3.487
3.360
3.412
2,266
+0.05(+1.56%)
Feb 09, 2004
3.427
3.427
3.360
3.360
266
-0.01(-0.22%)
Feb 06, 2004
3.375
3.412
3.337
3.367
5,867
+0.00(+0.00%)
Feb 05, 2004
3.352
3.367
3.352
3.367
5,467
+0.03(+0.90%)
Feb 04, 2004
3.322
3.337
3.322
3.337
6,800
+0.00(+0.00%)
Feb 03, 2004
3.262
3.337
3.262
3.337
37,602
+0.05(+1.60%)
Feb 02, 2004
3.262
3.420
3.262
3.285
14,401
+0.02(+0.69%)
Jan 30, 2004
3.322
3.675
3.187
3.262
20,134
-0.08(-2.25%)
Jan 29, 2004
3.337
3.337
3.337
3.337
266
-0.04(-1.11%)
Jan 28, 2004
3.330
3.375
3.330
3.375
7,200
+0.05(+1.58%)
Jan 27, 2004
3.262
3.322
3.262
3.322
27,735
+0.06(+1.82%)
Jan 26, 2004
3.337
3.344
3.262
3.263
2,800
-0.07(-2.22%)
Jan 23, 2004
3.337
3.345
3.247
3.337
3,066
+0.08(+2.30%)
Jan 22, 2004
3.300
3.375
3.255
3.262
15,734
-0.04(-1.14%)
Jan 21, 2004
3.270
3.300
3.270
3.300
3,733
+0.01(+0.46%)
Jan 20, 2004
3.232
3.322
3.232
3.285
6,267
+0.02(+0.69%)
Jan 16, 2004
3.225
3.262
3.180
3.262
3,200
+0.04(+1.40%)
Jan 15, 2004
3.247
3.255
3.030
3.217
11,654
-0.08(-2.50%)
Jan 14, 2004
3.225
3.300
3.225
3.300
2,133
-0.02(-0.45%)
Jan 13, 2004
3.315
3.322
3.180
3.315
7,200
+0.00(+0.00%)
Jan 12, 2004
3.337
3.435
3.165
3.315
12,568
-0.10(-2.86%)
Jan 09, 2004
3.337
3.457
3.225
3.412
2,834
-0.04(-1.30%)
Jan 08, 2004
3.487
3.517
3.112
3.457
44,994
-0.08(-2.33%)
Jan 07, 2004
3.607
3.607
3.375
3.540
24,001
-0.06(-1.67%)
Jan 06, 2004
3.600
3.600
3.450
3.600
10,134
+0.04(+1.05%)
Jan 05, 2004
3.525
3.637
3.375
3.562
6,800
-0.03(-0.84%)
Jan 02, 2004
3.592
3.611
3.592
3.592
8,667
+0.04(+1.05%)
Dec 31, 2003
3.472
3.592
3.472
3.555
4,533
+0.08(+2.38%)
Dec 30, 2003
3.315
3.487
3.315
3.472
10,720
+0.10(+3.12%)
Dec 29, 2003
3.352
3.412
3.315
3.367
9,043
-0.01(-0.22%)
Dec 26, 2003
3.412
3.412
3.375
3.375
400
-0.09(-2.60%)
Dec 24, 2003
3.367
3.465
3.367
3.465
1,200
+0.02(+0.65%)
Dec 23, 2003
3.337
3.442
3.337
3.442
4,467
+0.13(+4.08%)
Dec 22, 2003
3.097
3.375
3.097
3.307
15,893
+0.12(+3.76%)
Dec 19, 2003
3.315
3.318
3.105
3.187
8,459
-0.10(-3.08%)
Dec 18, 2003
3.187
3.288
3.187
3.288
4,000
+0.03(+0.80%)
Dec 17, 2003
3.525
3.525
3.262
3.262
7,837
-0.30(-8.42%)
Dec 16, 2003
3.510
3.562
3.510
3.562
17,468
+0.13(+3.94%)
Dec 15, 2003
3.195
3.465
3.187
3.427
29,004
+0.20(+6.28%)
Dec 12, 2003
3.195
3.337
3.187
3.225
27,202
-0.04(-1.15%)
Dec 11, 2003
3.075
3.262
3.075
3.262
27,735
+0.19(+6.07%)
Dec 10, 2003
3.112
3.195
3.000
3.076
13,557
-0.12(-3.73%)
Dec 09, 2003
3.307
3.442
2.887
3.195
43,634
-0.13(-3.84%)
Dec 08, 2003
3.450
3.450
3.187
3.322
4,728
-0.09(-2.64%)
Dec 05, 2003
3.285
3.472
3.390
3.412
146,526
+0.13(+3.88%)
Dec 04, 2003
3.315
3.405
3.157
3.285
16,897
-0.04(-1.13%)
Dec 03, 2003
3.592
3.592
3.322
3.322
27,839
-0.27(-7.52%)
Dec 02, 2003
3.562
3.607
3.562
3.592
16,201
-0.02(-0.62%)
Dec 01, 2003
3.705
3.705
3.562
3.615
19,057
-0.13(-3.39%)
Nov 28, 2003
3.742
3.742
3.735
3.741
1,066
+0.01(+0.18%)
Nov 26, 2003
3.675
3.750
3.600
3.735
11,334
+0.14(+3.97%)
Nov 25, 2003
3.562
3.705
3.562
3.592
17,641
-0.03(-0.83%)
Nov 24, 2003
3.750
3.900
3.562
3.622
50,427
-0.13(-3.40%)
Nov 21, 2003
3.682
3.750
3.690
3.750
10,348
+0.07(+1.83%)
Nov 20, 2003
3.720
3.720
3.682
3.682
5,571
-0.01(-0.30%)
Nov 19, 2003
3.787
3.787
3.682
3.693
33,298
-0.02(-0.51%)
Nov 18, 2003
3.780
3.787
3.712
3.712
22,668
-0.04(-1.00%)
Nov 17, 2003
3.562
3.787
3.562
3.750
14,578
+0.18(+5.04%)
Nov 14, 2003
3.645
3.645
3.562
3.570
14,418
-0.13(-3.45%)
Nov 13, 2003
3.675
3.772
3.675
3.697
11,750
+0.04(+1.02%)
Nov 12, 2003
3.720
3.735
3.562
3.660
5,085
-0.08(-2.20%)
Nov 11, 2003
3.750
3.787
3.712
3.742
62,230
-0.01(-0.20%)
Nov 10, 2003
3.750
3.795
3.727
3.750
17,957
+0.00(+0.00%)
Nov 07, 2003
3.795
3.795
3.742
3.750
9,944
-0.02(-0.40%)
Nov 06, 2003
3.825
3.825
3.742
3.765
21,872
-0.02(-0.40%)
Nov 05, 2003
3.577
3.855
3.577
3.780
170,680
+0.14(+3.92%)
Nov 04, 2003
3.682
3.825
3.630
3.637
79,634
-0.02(-0.61%)
Nov 03, 2003
3.517
3.750
3.517
3.660
20,500
+0.00(+0.10%)
Oct 31, 2003
3.750
3.855
3.517
3.656
118,276
-0.21(-5.34%)
Oct 30, 2003
3.735
3.990
3.787
3.862
50,649
+0.13(+3.41%)
Oct 29, 2003
3.480
4.005
3.480
3.735
74,047
+0.28(+8.05%)
Oct 28, 2003
3.480
3.480
3.337
3.456
283,370
+0.12(+3.57%)
Oct 27, 2003
3.442
3.510
3.337
3.337
14,001
-0.10(-2.84%)
Oct 24, 2003
3.322
3.435
3.322
3.435
17,334
+0.06(+1.78%)
Oct 23, 2003
3.322
3.442
3.322
3.375
6,000
-0.04(-1.10%)
Oct 22, 2003
3.517
3.517
3.337
3.412
46,003
-0.04(-1.30%)
Oct 21, 2003
3.532
3.555
3.375
3.457
10,000
+0.02(+0.44%)
Oct 20, 2003
3.405
3.525
3.352
3.442
16,805
+0.11(+3.38%)
Oct 17, 2003
3.397
3.405
3.307
3.330
16,961
-0.08(-2.42%)
Oct 16, 2003
3.360
3.412
3.397
3.412
2,800
+0.05(+1.56%)
Oct 15, 2003
3.277
3.375
3.277
3.360
16,908
+0.07(+2.28%)
Oct 14, 2003
3.300
3.300
3.262
3.285
3,998
-0.01(-0.45%)
Oct 13, 2003
3.300
3.300
3.277
3.300
10,534
-0.01(-0.23%)
Oct 10, 2003
3.337
3.345
3.307
3.307
9,215
-0.03(-0.92%)
Oct 09, 2003
3.360
3.375
3.338
3.338
3,866
-0.01(-0.43%)
Oct 08, 2003
3.360
3.360
3.352
3.352
1,866
-0.01(-0.42%)
Oct 07, 2003
3.375
3.390
3.285
3.366
5,333
-0.01(-0.24%)
Oct 06, 2003
3.285
3.420
3.270
3.375
22,135
+0.03(+0.92%)
Oct 03, 2003
3.375
3.375
3.285
3.344
8,400
+0.01(+0.20%)
Oct 02, 2003
3.300
3.389
3.292
3.337
3,600
+0.04(+1.37%)
Oct 01, 2003
3.420
3.472
3.292
3.292
6,753
-0.07(-2.23%)
Sep 30, 2003
3.240
3.405
3.240
3.367
29,634
+0.11(+3.46%)
Sep 29, 2003
3.229
3.345
3.229
3.255
42,671
-0.04(-1.36%)
Sep 26, 2003
3.345
3.397
3.232
3.300
99,741
-0.10(-2.87%)
Sep 25, 2003
3.270
3.405
3.270
3.397
33,869
+0.00(+0.02%)
Sep 24, 2003
3.300
3.330
3.225
3.396
34,536
+0.10(+2.93%)
Sep 23, 2003
3.240
3.323
3.240
3.300
34,869
-0.09(-2.65%)
Sep 22, 2003
3.375
3.412
3.277
3.390
84,940
+0.06(+1.80%)
Sep 19, 2003
3.232
3.450
3.225
3.330
97,743
-0.01(-0.45%)
Sep 18, 2003
3.195
3.442
3.195
3.345
98,994
+0.12(+3.72%)
Sep 17, 2003
3.075
3.405
3.075
3.225
137,610
+0.21(+6.97%)
Sep 16, 2003
3.187
3.472
3.015
3.015
184,073
-0.30(-9.05%)
Sep 15, 2003
3.337
3.345
3.292
3.315
17,868
-0.01(-0.23%)
Sep 12, 2003
3.187
3.383
3.187
3.322
119,342
+0.12(+3.75%)
Sep 11, 2003
3.202
3.225
3.187
3.202
60,404
+0.00(+0.00%)
Sep 10, 2003
3.157
3.232
3.157
3.202
43,070
+0.07(+2.15%)
Sep 09, 2003
3.195
3.232
3.052
3.135
108,675
-0.03(-0.95%)
Sep 08, 2003
3.000
3.292
3.000
3.165
212,816
+0.15(+4.98%)
Sep 05, 2003
3.090
3.142
2.992
3.015
77,206
-0.11(-3.60%)
Sep 04, 2003
3.135
3.300
3.090
3.127
15,201
-0.02(-0.71%)
Sep 03, 2003
3.165
3.292
3.142
3.150
14,267
-0.11(-3.45%)
Sep 02, 2003
3.045
3.375
3.000
3.262
79,739
+0.26(+8.51%)
Aug 29, 2003
3.000
3.007
2.872
3.007
33,069
+0.12(+4.13%)
Aug 28, 2003
3.217
3.217
2.887
2.887
18,401
-0.31(-9.84%)
Aug 27, 2003
3.292
3.292
3.045
3.202
22,001
+0.00(+0.00%)
Aug 26, 2003
3.150
3.292
3.067
3.202
15,601
+0.05(+1.67%)
Aug 25, 2003
3.195
3.225
3.150
3.150
8,000
-0.06(-1.87%)
Aug 22, 2003
3.202
3.239
3.195
3.210
17,868
+0.02(+0.68%)
Aug 21, 2003
3.187
3.262
3.172
3.188
7,333
+0.00(+0.02%)
Aug 20, 2003
3.225
3.255
3.187
3.187
27,202
-0.04(-1.19%)
Aug 19, 2003
3.187
3.270
3.187
3.225
20,668
+0.07(+2.16%)
Aug 18, 2003
3.270
3.270
3.157
3.157
9,734
-0.10(-3.22%)
Aug 15, 2003
3.225
3.300
3.225
3.262
6,133
+0.03(+0.93%)
Aug 14, 2003
3.375
3.375
3.075
3.232
45,470
-0.07(-2.05%)
Aug 13, 2003
3.390
3.390
3.270
3.300
11,734
-0.07(-2.22%)
Aug 12, 2003
3.390
3.390
3.277
3.375
19,468
+0.03(+0.90%)
Aug 11, 2003
3.120
3.405
3.120
3.345
87,073
+0.16(+4.94%)
Aug 08, 2003
3.315
3.315
3.127
3.187
95,874
-0.03(-0.93%)
Aug 07, 2003
3.000
3.360
3.000
3.217
184,947
+0.17(+5.67%)
Aug 06, 2003
3.007
3.045
2.970
3.045
33,735
+0.04(+1.25%)
Aug 05, 2003
3.105
3.105
2.977
3.007
28,135
-0.02(-0.74%)
Aug 04, 2003
3.052
3.142
3.022
3.030
1,866
-0.01(-0.25%)
Aug 01, 2003
3.015
3.045
3.000
3.037
30,002
-0.10(-3.34%)
Jul 31, 2003
3.071
3.142
3.045
3.142
77,472
+0.04(+1.45%)
Jul 30, 2003
3.142
3.142
2.985
3.097
66,005
-0.00(-0.12%)
Jul 29, 2003
3.037
3.135
3.037
3.101
22,935
+0.03(+0.85%)
Jul 28, 2003
3.037
3.127
3.007
3.075
11,467
+0.04(+1.23%)
Jul 25, 2003
3.075
3.097
3.016
3.037
20,801
+0.00(+0.00%)
Jul 24, 2003
2.977
3.067
2.977
3.037
44,803
-0.08(-2.64%)
Jul 23, 2003
3.067
3.187
3.007
3.120
16,667
+0.09(+2.97%)
Jul 22, 2003
2.887
3.075
2.887
3.030
94,007
+0.13(+4.39%)
Jul 21, 2003
2.820
3.105
2.820
2.902
33,602
+0.01(+0.26%)
Jul 18, 2003
2.820
3.075
2.820
2.895
100,807
+0.01(+0.52%)
Jul 17, 2003
2.782
3.127
2.730
2.880
420,433
+0.10(+3.50%)
Jul 16, 2003
2.572
3.142
2.460
2.782
264,954
+0.27(+10.75%)
Jul 15, 2003
2.452
2.625
2.430
2.512
34,936
-0.05(-2.05%)
Jul 14, 2003
2.445
2.595
2.355
2.565
33,469
+0.16(+6.88%)
Jul 11, 2003
2.482
2.422
2.362
2.400
17,201
-0.14(-5.60%)
Jul 10, 2003
2.491
2.587
2.491
2.542
17,468
+0.02(+0.59%)
Jul 09, 2003
2.561
2.625
2.347
2.527
25,201
-0.06(-2.32%)
Jul 08, 2003
2.602
2.700
2.557
2.587
40,536
+0.11(+4.55%)
Jul 07, 2003
2.497
2.535
2.415
2.475
19,868
-0.07(-2.66%)
Jul 03, 2003
2.565
2.587
2.347
2.542
24,668
-0.02(-0.88%)
Jul 02, 2003
2.655
2.737
2.490
2.565
24,135
-0.08(-3.12%)
Jul 01, 2003
2.595
2.805
2.595
2.647
35,336
-0.04(-1.67%)
Jun 30, 2003
2.707
2.827
2.437
2.692
342,160
+0.11(+4.36%)
Jun 27, 2003
2.512
2.760
2.527
2.580
47,337
+0.07(+2.69%)
Jun 26, 2003
2.437
2.647
2.437
2.512
41,603
+0.03(+1.21%)
Jun 25, 2003
2.550
2.812
2.438
2.482
86,673
-0.02(-0.60%)
Jun 24, 2003
2.295
2.580
2.295
2.497
44,270
+0.17(+7.42%)
Jun 23, 2003
2.377
2.445
2.197
2.325
37,869
-0.07(-2.82%)
Jun 20, 2003
2.302
2.407
2.295
2.392
44,936
+0.03(+1.27%)
Jun 19, 2003
2.317
2.415
2.145
2.362
52,404
+0.09(+3.96%)
Jun 18, 2003
2.235
2.332
2.235
2.272
21,468
+0.01(+0.33%)
Jun 17, 2003
2.227
2.325
2.227
2.265
21,868
+0.04(+1.68%)
Jun 16, 2003
2.190
2.257
2.092
2.227
21,468
+0.03(+1.36%)
Jun 13, 2003
2.250
2.250
2.175
2.197
36,402
-0.14(-6.09%)
Jun 12, 2003
2.325
2.340
2.190
2.340
25,868
+0.03(+1.33%)
Jun 11, 2003
2.272
2.325
2.205
2.309
14,534
+0.07(+3.32%)
Jun 10, 2003
2.370
2.400
2.205
2.235
22,935
-0.03(-1.36%)
Jun 09, 2003
2.242
2.429
2.214
2.266
34,002
+0.02(+1.04%)
Jun 06, 2003
2.160
2.437
2.145
2.242
12,534
-0.10(-4.17%)
Jun 05, 2003
2.475
2.475
2.340
2.340
11,467
-0.05(-2.19%)
Jun 04, 2003
2.437
2.437
2.347
2.392
14,134
+0.00(+0.03%)
Jun 03, 2003
2.385
2.422
2.257
2.392
38,403
+0.04(+1.89%)
Jun 02, 2003
2.370
2.475
2.257
2.347
15,734
-0.02(-0.63%)
May 30, 2003
2.340
2.475
2.257
2.362
59,738
+0.07(+3.28%)
May 29, 2003
2.310
2.610
2.250
2.287
49,603
+0.03(+1.33%)
May 28, 2003
2.242
2.287
2.212
2.257
12,134
+0.07(+3.08%)
May 27, 2003
2.152
2.287
2.092
2.190
65,071
-0.04(-2.01%)
May 23, 2003
2.220
2.242
2.220
2.235
11,467
-0.01(-0.33%)
May 22, 2003
2.227
2.295
1.875
2.242
393,364
+0.01(+0.67%)
May 21, 2003
2.212
2.355
2.100
2.227
77,606
-0.09(-3.88%)
May 20, 2003
2.317
2.325
2.175
2.317
26,935
+0.11(+5.10%)
May 19, 2003
2.212
2.452
2.122
2.205
54,937
-0.05(-2.33%)
May 16, 2003
2.092
2.460
2.070
2.257
108,141
+0.10(+4.51%)
May 15, 2003
1.950
2.302
1.950
2.160
76,006
+0.19(+9.51%)
May 14, 2003
2.130
2.325
1.965
1.972
56,004
-0.07(-3.31%)
May 13, 2003
1.875
2.422
1.875
2.040
60,004
+0.04(+2.26%)
May 12, 2003
2.212
2.212
1.747
1.995
96,274
-0.16(-7.64%)
May 09, 2003
2.295
2.295
2.152
2.160
10,934
-0.13(-5.88%)
May 08, 2003
2.317
2.362
2.242
2.295
85,873
-0.02(-0.97%)
May 07, 2003
2.250
2.475
2.160
2.317
50,537
+0.07(+3.00%)
May 06, 2003
1.912
2.617
1.912
2.250
94,674
+0.28(+14.50%)
May 05, 2003
1.950
1.972
1.912
1.965
39,469
+0.06(+3.15%)
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
.