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
Cabot Microelectron
(NQ:
CCMP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 5, 2022
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, 2003
29.09
29.13
28.18
28.29
863,029
-0.88(-3.03%)
Apr 29, 2003
28.60
29.76
28.60
29.17
1,159,720
+0.73(+2.55%)
Apr 28, 2003
27.97
29.06
27.81
28.45
1,562,436
+0.51(+1.83%)
Apr 25, 2003
28.93
29.06
27.84
27.94
1,678,393
-1.15(-3.96%)
Apr 24, 2003
30.24
30.37
29.04
29.09
2,349,384
-1.94(-6.24%)
Apr 23, 2003
30.95
31.83
30.74
31.03
1,910,765
+0.17(+0.55%)
Apr 22, 2003
29.95
31.25
29.66
30.86
1,557,089
+0.76(+2.52%)
Apr 21, 2003
30.00
30.21
29.57
30.10
1,714,906
+0.06(+0.20%)
Apr 17, 2003
28.82
30.27
28.98
30.04
1,564,575
+1.20(+4.18%)
Apr 16, 2003
29.45
29.79
28.78
28.83
1,666,018
-0.09(-0.29%)
Apr 15, 2003
28.47
28.99
27.52
28.92
1,742,559
+0.27(+0.94%)
Apr 14, 2003
27.86
28.75
27.42
28.65
1,050,332
+0.96(+3.48%)
Apr 11, 2003
28.29
28.49
27.46
27.69
1,405,230
-0.10(-0.38%)
Apr 10, 2003
28.15
28.31
27.66
27.79
1,580,005
-0.21(-0.75%)
Apr 09, 2003
28.95
29.29
27.87
28.00
1,313,565
-0.83(-2.89%)
Apr 08, 2003
29.19
29.43
28.37
28.83
1,220,066
-0.41(-1.41%)
Apr 07, 2003
30.10
30.47
29.23
29.25
1,473,674
+0.48(+1.66%)
Apr 04, 2003
29.78
29.94
28.51
28.77
1,290,954
-0.98(-3.28%)
Apr 03, 2003
29.07
30.36
28.73
29.74
2,123,581
+0.84(+2.92%)
Apr 02, 2003
28.81
29.62
28.51
28.90
1,420,508
+0.94(+3.35%)
Apr 01, 2003
27.53
28.24
27.47
27.96
921,848
+0.51(+1.86%)
Mar 31, 2003
27.82
28.08
27.10
27.45
1,307,703
-0.91(-3.21%)
Mar 28, 2003
28.99
29.15
28.18
28.36
1,094,862
-0.79(-2.69%)
Mar 27, 2003
28.77
29.49
28.59
29.15
999,267
-0.05(-0.18%)
Mar 26, 2003
29.65
29.65
28.91
29.20
1,268,152
-0.31(-1.04%)
Mar 25, 2003
29.92
30.11
29.25
29.51
1,078,667
-0.48(-1.62%)
Mar 24, 2003
30.79
31.12
29.78
29.99
1,326,286
-1.64(-5.19%)
Mar 21, 2003
31.25
32.01
30.91
31.63
1,617,463
+0.83(+2.68%)
Mar 20, 2003
29.95
31.24
29.57
30.81
1,638,164
+0.65(+2.15%)
Mar 19, 2003
29.91
30.27
29.08
30.16
1,108,825
+0.23(+0.79%)
Mar 18, 2003
30.10
30.10
29.00
29.93
1,658,534
-0.15(-0.50%)
Mar 17, 2003
27.80
30.28
27.67
30.08
2,226,763
+1.94(+6.89%)
Mar 14, 2003
28.07
28.41
27.54
28.14
1,461,745
+0.01(+0.05%)
Mar 13, 2003
26.38
28.21
26.30
28.13
1,679,615
+2.22(+8.56%)
Mar 12, 2003
25.15
25.99
24.84
25.91
1,879,919
+0.81(+3.23%)
Mar 11, 2003
25.72
26.05
24.98
25.10
1,231,677
-0.50(-1.97%)
Mar 10, 2003
26.04
26.44
25.57
25.60
742,948
-0.69(-2.61%)
Mar 07, 2003
25.82
26.63
25.46
26.29
1,112,359
-0.05(-0.17%)
Mar 06, 2003
26.03
26.39
25.71
26.33
1,502,090
+0.18(+0.70%)
Mar 05, 2003
26.81
27.05
25.70
26.15
1,917,028
-0.58(-2.18%)
Mar 04, 2003
27.22
27.38
26.65
26.73
1,044,221
-0.65(-2.37%)
Mar 03, 2003
27.75
28.43
27.18
27.38
1,232,441
-0.11(-0.40%)
Feb 28, 2003
27.42
28.08
27.01
27.49
1,070,957
+0.24(+0.86%)
Feb 27, 2003
27.12
27.61
26.71
27.26
746,156
+0.50(+1.88%)
Feb 26, 2003
27.22
27.28
26.63
26.75
1,485,132
-0.67(-2.46%)
Feb 25, 2003
27.65
27.65
26.58
27.43
1,822,308
-0.45(-1.60%)
Feb 24, 2003
28.01
28.37
27.49
27.87
985,555
-0.12(-0.44%)
Feb 21, 2003
27.81
28.24
27.60
28.00
1,020,541
+0.15(+0.54%)
Feb 20, 2003
27.16
28.08
27.01
27.84
2,426,688
-0.15(-0.54%)
Feb 19, 2003
29.91
29.92
27.82
28.00
2,446,243
-1.88(-6.29%)
Feb 18, 2003
29.36
30.83
29.30
29.87
1,804,586
+0.87(+3.00%)
Feb 14, 2003
27.53
29.28
27.52
29.00
1,924,820
+1.56(+5.68%)
Feb 13, 2003
27.59
27.81
27.16
27.45
1,261,926
-0.11(-0.40%)
Feb 12, 2003
27.05
28.12
27.04
27.56
1,549,145
+0.21(+0.77%)
Feb 11, 2003
27.89
28.62
27.16
27.35
1,079,054
-0.51(-1.83%)
Feb 10, 2003
27.67
28.17
27.07
27.86
1,224,649
+0.39(+1.41%)
Feb 07, 2003
28.66
28.81
27.42
27.47
1,242,830
-0.77(-2.71%)
Feb 06, 2003
28.42
29.07
28.18
28.24
1,322,426
-0.28(-0.99%)
Feb 05, 2003
28.61
29.61
28.24
28.52
1,238,705
+0.26(+0.93%)
Feb 04, 2003
27.97
28.59
27.86
28.26
1,033,069
+0.03(+0.09%)
Feb 03, 2003
29.06
29.26
28.04
28.23
1,375,439
-0.50(-1.75%)
Jan 31, 2003
28.60
29.49
28.34
28.73
1,848,738
-0.60(-2.05%)
Jan 30, 2003
31.09
31.35
29.27
29.34
1,930,746
-1.75(-5.64%)
Jan 29, 2003
30.72
31.31
29.98
31.09
1,929,556
+0.35(+1.13%)
Jan 28, 2003
29.74
30.84
29.32
30.74
1,574,505
+1.25(+4.24%)
Jan 27, 2003
30.31
30.60
29.36
29.49
1,995,555
-1.01(-3.30%)
Jan 24, 2003
31.12
31.33
30.31
30.50
2,226,246
+0.29(+0.97%)
Jan 23, 2003
29.51
31.06
29.29
30.21
4,099,429
-0.86(-2.76%)
Jan 22, 2003
30.76
31.82
30.67
31.07
1,434,257
+0.14(+0.47%)
Jan 21, 2003
31.82
32.43
30.91
30.92
1,415,619
-0.67(-2.14%)
Jan 17, 2003
33.83
33.83
31.55
31.60
3,225,552
-2.73(-7.95%)
Jan 16, 2003
34.89
35.40
34.06
34.32
1,969,583
-0.43(-1.24%)
Jan 15, 2003
36.18
36.52
34.38
34.76
1,740,420
-1.49(-4.12%)
Jan 14, 2003
35.40
36.55
35.25
36.25
1,650,741
+0.84(+2.38%)
Jan 13, 2003
35.10
36.06
35.02
35.40
1,938,875
+0.69(+1.98%)
Jan 10, 2003
33.38
34.99
33.05
34.72
1,208,913
+0.92(+2.73%)
Jan 09, 2003
32.71
33.99
32.70
33.79
1,261,621
+1.52(+4.71%)
Jan 08, 2003
33.72
33.84
32.18
32.28
1,129,470
-1.63(-4.81%)
Jan 07, 2003
33.32
34.78
33.24
33.91
1,838,043
+0.77(+2.33%)
Jan 06, 2003
32.32
33.60
32.26
33.13
964,167
+0.94(+2.91%)
Jan 03, 2003
32.13
32.80
31.81
32.20
787,711
+0.12(+0.37%)
Jan 02, 2003
31.07
32.18
30.84
32.08
1,307,454
+1.18(+3.83%)
Dec 31, 2002
30.81
31.27
30.52
30.89
858,599
+0.24(+0.79%)
Dec 30, 2002
30.80
31.62
30.33
30.65
1,240,538
-0.14(-0.45%)
Dec 27, 2002
31.16
31.50
30.45
30.79
804,516
-0.41(-1.30%)
Dec 26, 2002
31.17
31.94
30.99
31.20
757,920
+0.28(+0.91%)
Dec 24, 2002
31.95
31.95
30.83
30.91
939,417
-1.24(-3.85%)
Dec 23, 2002
31.90
32.72
31.43
32.15
941,098
+0.53(+1.68%)
Dec 20, 2002
31.90
32.24
31.43
31.62
957,292
+0.19(+0.60%)
Dec 19, 2002
31.79
33.16
31.01
31.43
1,966,069
-0.48(-1.50%)
Dec 18, 2002
32.61
32.61
31.18
31.91
2,706,420
-1.17(-3.54%)
Dec 17, 2002
34.46
34.91
32.80
33.08
1,207,386
-1.51(-4.35%)
Dec 16, 2002
33.06
34.78
32.89
34.59
1,620,033
+1.70(+5.15%)
Dec 13, 2002
33.77
34.08
32.66
32.89
1,181,719
-1.36(-3.97%)
Dec 12, 2002
33.94
34.86
33.75
34.25
1,463,896
+0.63(+1.87%)
Dec 11, 2002
35.26
35.27
32.73
33.62
3,205,538
-1.83(-5.15%)
Dec 10, 2002
34.94
35.75
34.70
35.45
1,313,412
+0.75(+2.17%)
Dec 09, 2002
36.22
36.23
34.69
34.70
939,264
-1.59(-4.38%)
Dec 06, 2002
34.43
37.26
34.36
36.29
1,283,315
+0.90(+2.55%)
Dec 05, 2002
36.24
36.82
35.03
35.39
1,354,661
-0.36(-1.01%)
Dec 04, 2002
36.30
36.41
34.65
35.75
2,967,667
-1.31(-3.55%)
Dec 03, 2002
38.97
38.97
37.05
37.06
2,415,536
-2.21(-5.63%)
Dec 02, 2002
40.34
41.86
38.95
39.27
2,031,763
-0.23(-0.58%)
Nov 29, 2002
40.17
40.74
39.44
39.50
502,326
-0.44(-1.10%)
Nov 27, 2002
38.52
40.63
38.49
39.94
2,045,360
+1.80(+4.72%)
Nov 26, 2002
38.84
39.38
37.79
38.14
1,509,270
-0.79(-2.02%)
Nov 25, 2002
38.61
40.18
38.14
38.93
2,033,902
+0.38(+0.99%)
Nov 22, 2002
36.54
38.61
35.84
38.55
1,925,431
+1.61(+4.36%)
Nov 21, 2002
35.40
37.28
35.40
36.94
2,032,985
+1.72(+4.89%)
Nov 20, 2002
33.91
35.41
33.85
35.22
1,862,335
+1.35(+4.00%)
Nov 19, 2002
35.35
35.42
33.75
33.86
1,741,336
-1.44(-4.08%)
Nov 18, 2002
33.54
36.19
33.54
35.30
2,362,217
+1.81(+5.41%)
Nov 15, 2002
32.87
33.60
32.40
33.49
1,112,817
+0.41(+1.25%)
Nov 14, 2002
32.30
33.61
32.15
33.07
1,586,728
+1.20(+3.75%)
Nov 13, 2002
31.95
33.34
31.43
31.88
1,439,910
-0.15(-0.46%)
Nov 12, 2002
31.00
32.92
30.85
32.03
1,776,322
+1.07(+3.45%)
Nov 11, 2002
32.48
32.48
30.91
30.96
1,346,106
-1.52(-4.68%)
Nov 08, 2002
33.12
33.96
31.91
32.48
1,321,051
-0.71(-2.13%)
Nov 07, 2002
33.93
34.53
33.01
33.19
1,401,563
-1.47(-4.25%)
Nov 06, 2002
33.16
35.11
32.75
34.66
3,067,735
+2.10(+6.45%)
Nov 05, 2002
32.64
33.37
31.88
32.56
1,333,884
-0.14(-0.44%)
Nov 04, 2002
31.82
35.22
31.64
32.70
4,317,898
+1.41(+4.50%)
Nov 01, 2002
29.58
31.55
29.32
31.29
1,258,718
+1.58(+5.33%)
Oct 31, 2002
29.57
31.16
29.46
29.71
1,811,155
-0.29(-0.98%)
Oct 30, 2002
28.22
30.69
27.92
30.00
1,652,574
+1.71(+6.04%)
Oct 29, 2002
28.94
29.25
27.31
28.30
1,521,340
-0.69(-2.39%)
Oct 28, 2002
29.07
30.31
28.97
28.99
1,453,965
+0.05(+0.18%)
Oct 25, 2002
27.57
29.09
27.26
28.94
1,954,990
+1.71(+6.30%)
Oct 24, 2002
28.47
29.52
26.51
27.22
6,092,910
-3.31(-10.83%)
Oct 23, 2002
28.21
30.77
27.82
30.53
2,120,831
+1.89(+6.61%)
Oct 22, 2002
29.36
30.58
28.36
28.64
2,692,365
-1.98(-6.48%)
Oct 21, 2002
27.73
30.67
27.36
30.62
3,562,270
+2.80(+10.04%)
Oct 18, 2002
26.12
27.92
25.05
27.83
2,068,124
+1.58(+6.04%)
Oct 17, 2002
26.35
27.24
25.99
26.24
1,523,617
+1.43(+5.75%)
Oct 16, 2002
26.18
26.37
24.79
24.81
2,309,121
-2.76(-9.99%)
Oct 15, 2002
25.94
27.65
25.91
27.57
2,062,318
+2.79(+11.28%)
Oct 14, 2002
24.23
25.04
23.79
24.77
1,090,665
+0.18(+0.75%)
Oct 11, 2002
24.06
25.42
23.97
24.59
1,412,320
+1.30(+5.59%)
Oct 10, 2002
21.80
23.99
21.27
23.29
2,273,912
+1.49(+6.82%)
Oct 09, 2002
21.99
22.58
21.47
21.80
2,395,522
-0.52(-2.32%)
Oct 08, 2002
22.91
23.24
22.09
22.32
1,456,257
-0.48(-2.12%)
Oct 07, 2002
22.53
23.17
21.97
22.80
1,391,175
+0.04(+0.17%)
Oct 04, 2002
23.85
23.90
22.35
22.77
2,439,094
-1.03(-4.35%)
Oct 03, 2002
24.28
24.68
23.74
23.80
1,424,723
-0.56(-2.28%)
Oct 02, 2002
24.77
25.56
24.23
24.36
1,831,939
-0.43(-1.72%)
Oct 01, 2002
24.55
25.27
23.44
24.78
2,095,012
+0.41(+1.66%)
Sep 30, 2002
24.21
24.91
23.69
24.38
1,503,465
-0.13(-0.53%)
Sep 27, 2002
25.32
25.93
24.47
24.51
1,816,197
-1.07(-4.17%)
Sep 26, 2002
26.14
26.57
24.75
25.57
2,753,781
-0.96(-3.63%)
Sep 25, 2002
25.64
27.20
25.61
26.54
3,242,663
+2.04(+8.34%)
Sep 24, 2002
24.22
25.49
23.33
24.49
2,637,894
-0.05(-0.21%)
Sep 23, 2002
26.12
26.13
24.22
24.55
1,367,342
-1.60(-6.11%)
Sep 20, 2002
26.97
27.23
26.10
26.14
1,249,093
-0.36(-1.36%)
Sep 19, 2002
26.37
27.56
26.03
26.50
1,425,396
-0.07(-0.25%)
Sep 18, 2002
26.55
27.06
25.59
26.57
1,840,697
-0.11(-0.42%)
Sep 17, 2002
28.80
28.81
26.57
26.68
1,569,006
-1.20(-4.32%)
Sep 16, 2002
28.60
28.87
27.88
27.88
712,622
-0.99(-3.45%)
Sep 13, 2002
28.24
29.04
27.56
28.88
1,179,724
+0.60(+2.11%)
Sep 12, 2002
29.13
29.52
28.28
28.28
1,457,938
-1.71(-5.72%)
Sep 11, 2002
30.37
30.88
29.85
30.00
782,058
-0.26(-0.87%)
Sep 10, 2002
29.95
30.54
29.27
30.26
1,416,665
+0.48(+1.60%)
Sep 09, 2002
28.38
30.18
28.13
29.78
107,920,720
+1.24(+4.36%)
Sep 06, 2002
27.95
28.74
27.69
28.54
1,317,537
+1.50(+5.54%)
Sep 05, 2002
26.80
27.65
26.27
27.04
1,382,772
-0.25(-0.91%)
Sep 04, 2002
25.95
27.41
25.10
27.29
1,712,697
+1.43(+5.54%)
Sep 03, 2002
27.49
27.49
25.60
25.85
1,670,143
-1.93(-6.95%)
Aug 30, 2002
27.48
28.26
27.23
27.79
1,005,722
+0.12(+0.45%)
Aug 29, 2002
27.00
28.08
26.49
27.66
1,590,852
+0.55(+2.03%)
Aug 28, 2002
27.33
27.94
26.51
27.11
1,453,319
-0.37(-1.33%)
Aug 27, 2002
29.34
29.52
27.32
27.48
1,760,128
-1.94(-6.61%)
Aug 26, 2002
29.61
29.61
28.56
29.42
1,088,845
-0.16(-0.55%)
Aug 23, 2002
30.92
30.97
29.15
29.59
1,412,047
-1.67(-5.34%)
Aug 22, 2002
31.99
32.30
31.09
31.25
1,112,206
-0.75(-2.35%)
Aug 21, 2002
31.90
33.15
31.17
32.01
1,480,761
+0.23(+0.72%)
Aug 20, 2002
32.47
32.47
31.14
31.78
1,438,430
+0.98(+3.19%)
Aug 16, 2002
28.36
31.42
27.92
30.80
2,366,189
+2.49(+8.79%)
Aug 15, 2002
27.76
29.36
27.73
28.31
2,613,415
+1.15(+4.22%)
Aug 14, 2002
25.68
27.43
24.01
27.16
2,305,537
+1.37(+5.30%)
Aug 13, 2002
26.84
27.69
25.76
25.80
1,222,458
-1.28(-4.71%)
Aug 12, 2002
26.91
27.16
26.35
27.07
597,305
+0.84(+3.22%)
Aug 07, 2002
26.12
26.93
25.20
26.23
1,782,280
+0.54(+2.12%)
Aug 06, 2002
24.81
26.28
24.76
25.68
1,844,313
+1.47(+6.05%)
Aug 05, 2002
24.68
24.87
23.96
24.22
1,375,592
-0.80(-3.19%)
Aug 02, 2002
26.05
26.05
24.66
25.02
1,147,116
-1.07(-4.11%)
Aug 01, 2002
27.76
27.80
25.74
26.09
1,660,949
-1.62(-5.86%)
Jul 31, 2002
28.10
28.30
26.75
27.71
1,954,611
-0.63(-2.22%)
Jul 30, 2002
27.47
28.53
26.87
28.34
2,161,419
+1.02(+3.74%)
Jul 29, 2002
25.70
27.92
25.70
27.32
2,067,259
+1.95(+7.69%)
Jul 26, 2002
25.21
26.51
24.98
25.37
4,083,998
+0.56(+2.27%)
Jul 25, 2002
25.46
26.04
21.76
24.81
10,707,740
+2.06(+9.06%)
Jul 24, 2002
22.67
23.12
20.82
22.75
3,979,281
-0.07(-0.29%)
Jul 23, 2002
23.33
24.19
22.78
22.81
1,317,124
-0.98(-4.13%)
Jul 22, 2002
24.76
25.53
23.44
23.79
2,086,328
-1.15(-4.59%)
Jul 19, 2002
24.71
26.18
24.23
24.94
1,334,800
-1.06(-4.08%)
Jul 17, 2002
26.78
28.01
25.27
26.00
1,648,754
+1.94(+8.05%)
Jul 12, 2002
25.28
25.72
23.40
24.06
2,741,100
-0.94(-3.77%)
Jul 11, 2002
24.35
25.36
23.47
25.00
3,364,120
+0.45(+1.84%)
Jul 10, 2002
24.91
25.32
24.15
24.55
1,952,320
-0.19(-0.77%)
Jul 09, 2002
26.08
26.09
24.74
24.74
2,098,679
-1.44(-5.50%)
Jul 08, 2002
27.56
27.65
25.88
26.18
2,225,635
-1.37(-4.99%)
Jul 05, 2002
26.44
27.65
26.40
27.56
1,035,055
+1.31(+4.99%)
Jul 04, 2002
25.52
26.52
25.22
26.25
1,589,783
+0.00(+0.00%)
Jul 03, 2002
25.52
26.52
25.22
26.25
1,589,019
+0.54(+2.09%)
Jul 02, 2002
26.87
26.88
25.38
25.71
2,183,775
-1.24(-4.59%)
Jul 01, 2002
28.15
28.37
26.90
26.95
1,465,424
-1.30(-4.61%)
Jun 28, 2002
27.85
29.00
27.82
28.25
2,264,288
+0.37(+1.34%)
Jun 27, 2002
27.24
28.24
26.90
27.88
3,426,758
+1.34(+5.06%)
Jun 26, 2002
24.10
26.67
24.06
26.54
2,952,389
+1.39(+5.52%)
Jun 25, 2002
27.47
28.11
24.89
25.15
2,406,216
-1.43(-5.40%)
Jun 21, 2002
26.55
27.26
25.96
26.58
2,195,233
+0.06(+0.22%)
Jun 20, 2002
27.35
27.98
26.40
26.52
2,643,782
-0.86(-3.13%)
Jun 19, 2002
29.42
29.42
27.05
27.38
2,798,239
-2.40(-8.05%)
Jun 18, 2002
29.42
30.38
29.41
29.78
1,609,949
+0.00(+0.00%)
Jun 17, 2002
28.80
30.10
28.64
29.78
1,646,310
+1.34(+4.72%)
Jun 14, 2002
26.21
28.98
25.01
28.43
3,655,004
+0.16(+0.56%)
Jun 12, 2002
27.62
28.37
26.88
28.28
2,388,800
+0.85(+3.10%)
Jun 11, 2002
29.87
30.32
27.33
27.43
2,075,151
-2.36(-7.91%)
Jun 10, 2002
29.72
30.54
29.25
29.78
1,417,452
+0.10(+0.33%)
Jun 07, 2002
28.77
29.87
28.63
29.68
1,730,184
-0.81(-2.66%)
Jun 06, 2002
31.03
31.67
29.51
30.50
1,502,090
-0.73(-2.33%)
Jun 05, 2002
31.19
31.92
30.52
31.22
1,028,027
-0.71(-2.21%)
May 31, 2002
31.75
32.33
31.48
31.93
1,203,719
-0.14(-0.45%)
May 28, 2002
32.28
32.56
31.11
32.07
910,390
+0.22(+0.70%)
May 27, 2002
32.20
32.23
30.72
31.85
1,880,668
+0.00(+0.00%)
May 24, 2002
32.20
32.23
30.72
31.85
1,879,140
-0.96(-2.91%)
May 23, 2002
32.92
33.15
31.27
32.81
1,767,461
+0.05(+0.14%)
May 22, 2002
32.26
33.25
31.69
32.76
2,828,488
-0.05(-0.16%)
May 21, 2002
33.20
33.51
32.01
32.81
1,424,785
+0.07(+0.20%)
May 20, 2002
33.96
33.97
32.56
32.75
2,353,967
-1.60(-4.67%)
May 17, 2002
36.49
36.49
33.55
34.35
3,098,595
-1.55(-4.31%)
May 16, 2002
34.04
36.26
33.85
35.90
2,244,121
+1.71(+5.00%)
May 15, 2002
33.77
35.81
33.05
34.19
2,312,106
+0.04(+0.12%)
May 14, 2002
32.66
34.10
32.40
34.15
2,770,433
+3.36(+10.90%)
May 13, 2002
29.46
31.09
29.34
30.79
1,369,175
+1.59(+5.45%)
May 10, 2002
31.75
32.40
28.60
29.20
3,383,522
-2.74(-8.57%)
May 09, 2002
31.80
33.02
31.58
31.94
1,693,823
-0.33(-1.03%)
May 08, 2002
31.10
32.40
30.50
32.27
2,195,233
+3.36(+11.61%)
May 07, 2002
30.50
30.79
28.25
28.91
3,008,000
-1.20(-3.98%)
May 06, 2002
30.84
31.90
29.98
30.11
1,255,663
-0.84(-2.73%)
May 03, 2002
31.94
31.94
30.65
30.95
1,590,394
-1.13(-3.51%)
May 02, 2002
32.60
32.89
31.34
32.08
2,542,034
-0.52(-1.59%)
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
.