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
Rocky Brands Inc
(NQ:
RCKY
)
37.62
-0.37 (-0.97%)
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 (%)
Apr 30, 2004
17.63
18.47
16.37
17.06
327,139
-1.55(-8.32%)
Apr 29, 2004
20.48
21.48
17.27
18.61
637,539
-1.87(-9.11%)
Apr 28, 2004
20.33
21.12
20.11
20.48
146,039
+0.12(+0.60%)
Apr 27, 2004
21.59
22.19
19.83
20.36
377,093
-1.15(-5.33%)
Apr 26, 2004
19.60
22.15
19.60
21.50
498,748
+1.92(+9.80%)
Apr 23, 2004
19.49
19.87
19.43
19.58
34,005
-0.01(-0.04%)
Apr 22, 2004
19.73
20.33
19.04
19.59
104,257
+0.08(+0.43%)
Apr 21, 2004
19.57
19.76
18.99
19.51
46,131
-0.19(-0.96%)
Apr 20, 2004
19.84
19.84
19.41
19.70
67,220
-0.13(-0.65%)
Apr 19, 2004
19.81
19.83
18.83
19.82
66,429
+0.17(+0.89%)
Apr 16, 2004
19.08
19.88
19.08
19.65
78,160
+0.47(+2.45%)
Apr 15, 2004
18.60
19.18
18.50
19.18
51,272
+0.58(+3.10%)
Apr 14, 2004
19.02
19.18
17.83
18.60
115,460
-0.53(-2.78%)
Apr 13, 2004
20.28
20.33
18.32
19.13
194,016
-1.05(-5.19%)
Apr 12, 2004
20.33
20.42
19.82
20.18
137,867
+0.28(+1.41%)
Apr 08, 2004
19.60
20.31
19.45
19.90
99,380
+0.33(+1.71%)
Apr 07, 2004
19.04
19.61
18.88
19.57
150,389
+0.52(+2.71%)
Apr 06, 2004
18.55
19.05
18.55
19.05
65,375
+0.36(+1.95%)
Apr 05, 2004
18.96
19.02
18.42
18.69
89,758
-0.24(-1.28%)
Apr 02, 2004
18.22
18.93
18.17
18.93
128,377
+0.57(+3.10%)
Apr 01, 2004
18.80
18.84
18.07
18.36
111,770
+0.03(+0.17%)
Mar 31, 2004
18.59
18.66
17.91
18.33
164,360
+0.01(+0.04%)
Mar 30, 2004
17.66
18.40
17.22
18.32
176,354
+0.99(+5.74%)
Mar 29, 2004
17.18
17.87
16.99
17.33
134,836
+0.36(+2.15%)
Mar 26, 2004
17.13
17.14
16.96
16.96
33,082
+0.00(+0.00%)
Mar 25, 2004
16.24
17.39
16.16
16.96
153,157
+0.93(+5.77%)
Mar 24, 2004
15.90
16.25
15.33
16.04
138,790
+0.14(+0.86%)
Mar 23, 2004
15.86
16.28
15.55
15.90
71,306
+0.05(+0.29%)
Mar 22, 2004
16.65
16.83
15.71
15.86
132,859
-0.83(-4.96%)
Mar 19, 2004
17.02
17.02
16.35
16.68
40,464
-0.27(-1.57%)
Mar 18, 2004
15.85
16.98
15.69
16.95
136,022
+0.56(+3.43%)
Mar 17, 2004
17.63
17.63
16.05
16.39
218,400
-1.20(-6.82%)
Mar 16, 2004
17.60
17.94
16.96
17.59
65,902
+0.30(+1.71%)
Mar 15, 2004
17.97
17.97
16.96
17.29
102,016
-0.33(-1.89%)
Mar 12, 2004
17.60
17.97
17.53
17.62
81,191
+0.12(+0.69%)
Mar 11, 2004
18.72
18.81
17.41
17.50
212,337
-1.00(-5.41%)
Mar 10, 2004
19.35
20.08
18.39
18.50
738,369
+1.21(+6.97%)
Mar 09, 2004
18.09
18.12
17.30
17.30
117,965
-0.30(-1.72%)
Mar 08, 2004
17.27
18.00
17.27
17.60
183,867
+0.18(+1.05%)
Mar 05, 2004
16.62
17.49
15.52
17.42
303,546
+0.65(+3.89%)
Mar 04, 2004
16.53
16.84
16.22
16.77
184,921
+0.50(+3.08%)
Mar 03, 2004
16.14
16.54
15.84
16.27
111,506
+0.06(+0.37%)
Mar 02, 2004
16.37
16.43
15.93
16.21
153,816
-0.18(-1.11%)
Mar 01, 2004
16.31
16.40
15.90
16.39
248,056
+0.49(+3.05%)
Feb 27, 2004
16.15
16.52
15.21
15.90
266,509
-0.02(-0.10%)
Feb 26, 2004
15.63
16.69
15.55
15.92
911,561
+1.66(+11.66%)
Feb 25, 2004
14.32
14.57
13.80
14.26
112,297
+0.22(+1.57%)
Feb 24, 2004
13.66
14.49
13.58
14.04
132,859
+0.46(+3.35%)
Feb 23, 2004
15.36
15.36
13.47
13.58
354,686
-1.40(-9.32%)
Feb 20, 2004
14.82
15.42
14.64
14.98
230,921
+0.02(+0.10%)
Feb 19, 2004
14.38
15.17
14.33
14.96
252,274
+0.63(+4.39%)
Feb 18, 2004
14.26
14.93
13.79
14.33
434,823
+0.11(+0.75%)
Feb 17, 2004
15.40
16.15
13.88
14.23
650,456
-1.18(-7.64%)
Feb 13, 2004
15.24
15.89
15.18
15.40
223,540
-0.63(-3.93%)
Feb 12, 2004
16.81
17.07
15.57
16.03
374,852
-0.96(-5.64%)
Feb 11, 2004
17.01
17.28
16.69
16.99
165,810
-0.46(-2.64%)
Feb 10, 2004
17.82
17.82
17.07
17.45
75,128
+0.07(+0.39%)
Feb 09, 2004
17.59
17.68
17.07
17.38
160,538
+0.38(+2.23%)
Feb 06, 2004
17.64
18.20
16.81
17.00
257,150
-0.93(-5.16%)
Feb 05, 2004
16.83
18.47
16.82
17.93
481,877
+1.27(+7.60%)
Feb 04, 2004
16.32
17.37
16.17
16.66
514,565
-0.92(-5.22%)
Feb 03, 2004
19.01
19.31
16.93
17.58
799,263
-1.62(-8.42%)
Feb 02, 2004
21.09
21.09
18.79
19.20
495,585
-1.46(-7.09%)
Jan 30, 2004
18.85
21.23
18.85
20.66
368,262
+0.93(+4.73%)
Jan 29, 2004
24.08
24.24
18.22
19.73
1,120,998
-4.25(-17.72%)
Jan 28, 2004
23.14
24.15
23.00
23.97
261,632
+0.68(+2.93%)
Jan 27, 2004
23.15
23.29
22.89
23.29
118,756
+0.26(+1.15%)
Jan 26, 2004
23.14
23.83
22.78
23.03
215,105
+0.06(+0.27%)
Jan 23, 2004
22.64
23.08
21.87
22.97
114,538
+0.57(+2.54%)
Jan 22, 2004
22.76
23.14
21.87
22.40
140,372
-0.42(-1.83%)
Jan 21, 2004
22.99
23.14
21.62
22.81
205,351
-0.33(-1.41%)
Jan 20, 2004
21.18
23.29
21.04
23.14
514,038
+2.30(+11.03%)
Jan 16, 2004
21.32
21.47
20.60
20.84
147,489
-0.36(-1.68%)
Jan 15, 2004
21.02
21.47
20.91
21.20
106,411
-0.27(-1.27%)
Jan 14, 2004
21.49
21.50
20.87
21.47
149,892
+0.15(+0.71%)
Jan 13, 2004
21.46
21.48
20.75
21.32
109,695
-0.16(-0.74%)
Jan 12, 2004
20.85
21.59
20.16
21.48
236,922
+0.52(+2.46%)
Jan 09, 2004
21.43
21.47
19.39
20.96
312,428
-0.24(-1.14%)
Jan 08, 2004
20.56
21.43
20.56
21.21
216,162
+0.72(+3.52%)
Jan 07, 2004
21.44
21.44
19.11
20.48
589,116
-0.30(-1.46%)
Jan 06, 2004
20.59
21.03
19.92
20.79
705,023
+1.44(+7.45%)
Jan 05, 2004
19.15
19.69
18.23
19.35
698,828
+1.82(+10.39%)
Jan 02, 2004
17.11
17.56
17.07
17.53
102,280
+0.54(+3.17%)
Dec 31, 2003
17.38
17.50
16.50
16.99
159,747
-0.48(-2.76%)
Dec 30, 2003
18.09
18.72
17.34
17.47
296,929
-0.17(-0.96%)
Dec 29, 2003
16.30
18.08
16.08
17.64
397,721
+1.72(+10.79%)
Dec 26, 2003
15.94
16.23
15.79
15.92
55,319
-0.26(-1.62%)
Dec 24, 2003
15.93
16.23
15.67
16.18
40,083
+0.02(+0.14%)
Dec 23, 2003
16.70
16.70
15.55
16.16
121,320
-0.34(-2.07%)
Dec 22, 2003
16.55
16.69
16.05
16.50
98,256
+0.06(+0.37%)
Dec 19, 2003
16.24
16.68
16.06
16.44
114,721
+0.04(+0.27%)
Dec 18, 2003
15.48
16.69
15.18
16.40
212,769
-0.01(-0.09%)
Dec 17, 2003
15.63
16.82
15.63
16.41
164,407
-0.55(-3.22%)
Dec 16, 2003
17.09
17.45
15.55
16.96
501,652
-1.39(-7.57%)
Dec 15, 2003
19.58
19.73
18.13
18.35
667,837
+0.21(+1.17%)
Dec 12, 2003
19.20
19.54
17.83
18.13
539,475
+0.68(+3.87%)
Dec 11, 2003
16.49
17.72
16.09
17.46
428,462
+1.40(+8.69%)
Dec 10, 2003
15.66
16.48
15.26
16.06
296,524
+0.88(+5.80%)
Dec 09, 2003
17.36
17.36
14.87
15.18
437,947
-1.43(-8.63%)
Dec 08, 2003
15.17
16.64
14.88
16.62
620,966
+2.19(+15.20%)
Dec 05, 2003
14.48
14.71
14.15
14.42
76,925
-0.06(-0.42%)
Dec 04, 2003
14.42
14.89
14.26
14.48
428,665
+0.45(+3.19%)
Dec 03, 2003
14.45
14.49
14.04
14.04
148,075
-0.37(-2.58%)
Dec 02, 2003
14.16
14.72
13.79
14.41
323,098
+0.37(+2.65%)
Dec 01, 2003
13.16
14.04
13.13
14.04
200,684
+0.91(+6.94%)
Nov 28, 2003
12.69
13.20
12.59
13.13
25,340
+0.16(+1.22%)
Nov 26, 2003
13.43
13.44
12.97
12.97
28,983
-0.46(-3.44%)
Nov 25, 2003
13.85
13.88
13.18
13.43
49,040
+0.20(+1.49%)
Nov 24, 2003
12.52
13.31
12.52
13.23
51,546
+0.57(+4.49%)
Nov 21, 2003
12.63
12.94
12.42
12.66
25,330
+0.03(+0.24%)
Nov 20, 2003
12.90
12.90
12.36
12.63
32,760
-0.24(-1.89%)
Nov 19, 2003
12.97
13.20
12.71
12.88
31,635
-0.25(-1.91%)
Nov 18, 2003
13.01
13.26
13.01
13.13
23,136
-0.08(-0.57%)
Nov 17, 2003
14.00
14.04
13.03
13.20
56,785
-0.54(-3.92%)
Nov 14, 2003
13.54
13.74
12.94
13.74
34,316
+0.38(+2.83%)
Nov 13, 2003
13.66
13.66
13.19
13.36
18,783
+0.16(+1.21%)
Nov 12, 2003
12.90
13.66
12.16
13.20
73,578
+0.55(+4.32%)
Nov 11, 2003
14.15
14.45
11.99
12.66
140,904
-1.46(-10.32%)
Nov 10, 2003
14.40
14.79
14.04
14.11
140,444
-0.06(-0.43%)
Nov 07, 2003
14.29
14.34
14.04
14.17
78,966
+0.13(+0.92%)
Nov 06, 2003
13.92
14.60
13.66
14.04
160,103
+0.02(+0.11%)
Nov 05, 2003
13.27
14.17
13.06
14.03
284,996
+1.19(+9.27%)
Nov 04, 2003
12.28
12.84
12.23
12.84
477,935
+0.88(+7.36%)
Nov 03, 2003
12.13
12.13
11.91
11.96
12,778
+0.07(+0.58%)
Oct 31, 2003
12.34
12.45
11.76
11.89
29,656
-0.39(-3.16%)
Oct 30, 2003
12.17
12.40
12.23
12.28
29,623
+0.10(+0.83%)
Oct 29, 2003
11.53
12.53
11.43
12.17
204,363
+1.32(+12.14%)
Oct 28, 2003
10.25
11.04
10.24
10.86
49,822
+0.63(+6.16%)
Oct 27, 2003
10.05
10.23
9.878
10.23
13,839
+0.17(+1.66%)
Oct 24, 2003
10.17
10.17
9.939
10.06
8,303
+0.08(+0.84%)
Oct 23, 2003
9.893
9.977
9.772
9.977
12,916
-0.04(-0.37%)
Oct 22, 2003
10.22
10.23
9.749
10.01
7,644
-0.14(-1.43%)
Oct 21, 2003
9.984
10.34
9.984
10.16
11,862
-0.08(-0.81%)
Oct 20, 2003
10.17
10.58
9.772
10.24
20,693
+0.08(+0.82%)
Oct 17, 2003
9.256
10.20
9.173
10.16
42,441
+0.97(+10.57%)
Oct 16, 2003
9.188
9.188
9.188
9.188
0
+0.00(+0.00%)
Oct 15, 2003
9.157
9.195
9.074
9.188
2,662
+0.08(+0.92%)
Oct 14, 2003
9.286
9.294
9.066
9.104
16,475
+0.02(+0.25%)
Oct 13, 2003
9.233
9.309
9.082
9.082
20,359
-0.14(-1.48%)
Oct 10, 2003
9.271
9.294
9.218
9.218
5,667
+0.00(+0.00%)
Oct 09, 2003
9.400
9.522
9.218
9.218
15,948
-0.12(-1.30%)
Oct 08, 2003
9.628
9.628
9.340
9.340
19,111
-0.19(-1.99%)
Oct 07, 2003
8.763
9.529
8.755
9.529
33,676
+0.80(+9.22%)
Oct 06, 2003
8.862
8.915
8.649
8.725
7,552
-0.08(-0.95%)
Oct 03, 2003
8.619
8.808
8.619
8.808
7,381
+0.20(+2.30%)
Oct 02, 2003
8.573
8.610
8.482
8.610
4,876
+0.04(+0.43%)
Oct 01, 2003
8.535
8.626
8.437
8.573
15,421
-0.04(-0.44%)
Sep 30, 2003
8.721
8.755
8.406
8.611
12,671
+0.27(+3.18%)
Sep 29, 2003
8.444
8.452
8.338
8.346
14,893
-0.08(-0.99%)
Sep 26, 2003
8.702
8.702
8.429
8.429
4,085
-0.31(-3.56%)
Sep 25, 2003
8.482
8.740
8.452
8.740
3,954
+0.26(+3.03%)
Sep 24, 2003
8.475
8.596
8.475
8.483
8,040
+0.01(+0.10%)
Sep 23, 2003
8.239
8.535
8.239
8.475
8,040
+0.24(+2.96%)
Sep 22, 2003
8.160
8.232
8.160
8.231
10,939
+0.14(+1.76%)
Sep 19, 2003
8.088
8.088
8.088
8.088
0
+0.00(+0.00%)
Sep 18, 2003
8.331
8.331
7.966
8.088
10,280
-0.30(-3.52%)
Sep 17, 2003
8.270
8.384
8.233
8.384
2,372
+0.02(+0.18%)
Sep 16, 2003
8.384
8.459
8.171
8.368
10,444
-0.10(-1.16%)
Sep 15, 2003
8.497
8.497
8.467
8.467
1,449
-0.02(-0.18%)
Sep 12, 2003
8.376
8.566
8.376
8.482
5,535
+0.07(+0.81%)
Sep 11, 2003
8.490
8.490
8.414
8.414
2,372
-0.01(-0.09%)
Sep 10, 2003
8.406
8.422
8.399
8.422
3,426
+0.02(+0.18%)
Sep 09, 2003
8.497
8.497
8.399
8.406
6,853
-0.17(-1.95%)
Sep 08, 2003
8.642
8.710
8.429
8.573
25,701
-0.08(-0.88%)
Sep 05, 2003
8.452
8.649
8.452
8.649
10,623
+0.20(+2.33%)
Sep 04, 2003
8.551
8.551
8.445
8.452
3,426
-0.05(-0.54%)
Sep 03, 2003
8.443
8.497
8.437
8.497
5,272
+0.00(+0.00%)
Sep 02, 2003
8.459
8.498
8.437
8.497
2,108
-0.06(-0.67%)
Aug 29, 2003
8.612
8.672
8.459
8.555
3,558
-0.06(-0.65%)
Aug 28, 2003
8.687
8.687
8.611
8.611
1,318
-0.04(-0.44%)
Aug 27, 2003
8.687
8.877
8.649
8.649
14,630
-0.03(-0.35%)
Aug 26, 2003
8.445
8.680
8.444
8.680
4,349
+0.22(+2.60%)
Aug 25, 2003
8.551
8.680
8.459
8.459
3,558
-0.15(-1.76%)
Aug 22, 2003
8.725
8.725
8.611
8.611
3,031
-0.05(-0.61%)
Aug 21, 2003
8.642
8.877
8.642
8.664
20,297
-0.13(-1.47%)
Aug 20, 2003
8.725
8.892
8.680
8.793
22,011
+0.08(+0.87%)
Aug 19, 2003
8.459
8.725
8.422
8.717
5,667
+0.33(+3.89%)
Aug 18, 2003
8.277
8.528
8.224
8.391
33,346
+0.16(+1.94%)
Aug 15, 2003
8.232
8.232
8.110
8.232
7,249
+0.08(+0.93%)
Aug 14, 2003
8.133
8.156
8.057
8.156
5,667
+0.06(+0.75%)
Aug 13, 2003
8.232
8.232
8.095
8.095
659
-0.06(-0.74%)
Aug 12, 2003
8.141
8.156
8.133
8.156
1,581
-0.03(-0.37%)
Aug 11, 2003
7.959
8.202
7.959
8.186
11,335
+0.26(+3.25%)
Aug 08, 2003
7.807
7.928
7.807
7.928
15,289
+0.10(+1.26%)
Aug 07, 2003
7.815
7.830
7.815
7.830
659
+0.01(+0.10%)
Aug 06, 2003
7.853
7.853
7.780
7.822
15,289
+0.00(+0.00%)
Aug 05, 2003
7.693
7.830
7.693
7.822
13,048
+0.05(+0.59%)
Aug 04, 2003
7.777
7.799
7.617
7.777
15,552
+0.09(+1.18%)
Aug 01, 2003
7.761
7.761
7.686
7.686
3,426
-0.08(-0.98%)
Jul 31, 2003
7.754
7.761
7.663
7.761
23,197
-0.01(-0.10%)
Jul 30, 2003
7.587
7.921
7.579
7.769
15,421
+0.18(+2.40%)
Jul 29, 2003
7.549
7.648
7.541
7.587
22,406
+0.00(+0.00%)
Jul 28, 2003
7.921
7.959
7.557
7.587
15,289
-0.26(-3.29%)
Jul 25, 2003
7.564
7.890
7.284
7.845
31,633
+0.44(+5.94%)
Jul 24, 2003
7.453
7.655
7.405
7.405
40,464
+0.05(+0.72%)
Jul 23, 2003
7.230
7.352
7.230
7.352
8,435
+0.14(+1.89%)
Jul 22, 2003
7.208
7.261
7.018
7.215
14,366
+0.01(+0.11%)
Jul 21, 2003
7.359
7.382
6.980
7.208
14,893
-0.16(-2.16%)
Jul 18, 2003
7.390
7.390
7.367
7.367
2,504
-0.02(-0.31%)
Jul 17, 2003
7.390
7.397
7.375
7.390
5,535
+0.03(+0.41%)
Jul 16, 2003
7.595
7.625
7.359
7.359
16,475
-0.25(-3.29%)
Jul 15, 2003
7.739
7.928
7.595
7.610
10,412
-0.07(-0.89%)
Jul 14, 2003
7.359
7.739
7.359
7.678
9,753
+0.32(+4.33%)
Jul 11, 2003
7.200
7.359
7.200
7.359
5,008
+0.20(+2.86%)
Jul 10, 2003
7.428
7.428
7.154
7.155
4,349
-0.38(-5.04%)
Jul 09, 2003
7.382
7.534
7.382
7.534
2,240
-0.02(-0.20%)
Jul 08, 2003
7.663
7.663
7.359
7.549
1,977
+0.15(+2.05%)
Jul 07, 2003
7.678
7.678
7.359
7.397
11,730
-0.30(-3.94%)
Jul 03, 2003
7.777
7.777
7.526
7.701
2,767
+0.09(+1.20%)
Jul 02, 2003
6.942
7.610
6.942
7.610
51,535
+0.71(+10.22%)
Jul 01, 2003
6.972
6.972
6.904
6.904
2,636
+0.07(+1.00%)
Jun 30, 2003
6.828
6.836
6.828
6.836
1,581
-0.07(-0.99%)
Jun 27, 2003
6.874
6.904
6.851
6.904
3,558
+0.04(+0.61%)
Jun 26, 2003
6.862
6.862
6.862
6.862
131
-0.05(-0.71%)
Jun 25, 2003
6.912
6.912
6.912
6.912
8,830
+0.01(+0.10%)
Jun 24, 2003
6.942
6.958
6.888
6.905
6,722
+0.00(+0.01%)
Jun 23, 2003
6.942
6.942
6.875
6.904
9,094
+0.04(+0.55%)
Jun 20, 2003
6.608
6.866
6.608
6.866
5,008
-0.03(-0.44%)
Jun 19, 2003
6.972
6.980
6.897
6.897
6,722
-0.04(-0.55%)
Jun 18, 2003
6.995
6.995
6.836
6.934
19,638
-0.06(-0.87%)
Jun 17, 2003
7.003
7.010
6.943
6.995
922
+0.03(+0.44%)
Jun 16, 2003
6.881
6.965
6.851
6.965
12,653
+0.09(+1.32%)
Jun 13, 2003
7.003
7.003
6.752
6.874
29,128
-0.08(-1.09%)
Jun 12, 2003
6.904
6.950
6.904
6.950
3,822
-0.01(-0.11%)
Jun 11, 2003
6.950
7.033
6.934
6.957
2,899
+0.05(+0.77%)
Jun 10, 2003
7.124
7.124
6.730
6.904
16,475
-0.31(-4.31%)
Jun 09, 2003
6.897
7.238
6.897
7.215
10,280
+0.35(+5.08%)
Jun 06, 2003
6.821
6.919
6.821
6.866
20,825
+0.04(+0.64%)
Jun 05, 2003
6.836
6.836
6.714
6.823
19,375
+0.00(+0.03%)
Jun 04, 2003
6.661
6.836
6.661
6.821
6,985
+0.07(+1.01%)
Jun 03, 2003
6.677
6.783
6.677
6.752
6,063
+0.00(+0.00%)
Jun 02, 2003
6.828
6.897
6.692
6.752
6,194
-0.07(-1.00%)
May 30, 2003
6.813
6.904
6.813
6.821
15,948
+0.08(+1.24%)
May 29, 2003
6.745
6.745
6.737
6.737
1,845
-0.07(-1.00%)
May 28, 2003
6.714
6.828
6.714
6.806
2,899
+0.05(+0.79%)
May 27, 2003
6.714
6.752
6.699
6.752
1,318
+0.08(+1.14%)
May 23, 2003
6.752
6.752
6.661
6.677
3,954
-0.05(-0.68%)
May 22, 2003
6.752
6.851
6.692
6.722
9,885
-0.03(-0.45%)
May 21, 2003
6.790
6.790
6.639
6.752
2,899
+0.08(+1.14%)
May 20, 2003
6.707
6.714
6.623
6.677
7,908
-0.04(-0.56%)
May 19, 2003
6.677
6.821
6.639
6.714
3,690
+0.04(+0.57%)
May 16, 2003
6.601
6.828
6.601
6.677
20,429
-0.16(-2.33%)
May 15, 2003
6.821
7.170
6.646
6.836
45,472
-0.03(-0.44%)
May 14, 2003
6.517
6.942
6.517
6.866
6,853
+0.33(+5.11%)
May 13, 2003
6.525
6.555
6.479
6.532
1,581
-0.04(-0.58%)
May 12, 2003
6.517
6.661
6.479
6.570
4,744
-0.22(-3.24%)
May 09, 2003
6.494
6.912
6.479
6.790
12,785
+0.27(+4.07%)
May 08, 2003
6.449
6.730
6.237
6.525
16,607
-0.12(-1.83%)
May 07, 2003
6.449
6.646
6.358
6.646
43,363
+0.27(+4.22%)
May 06, 2003
6.282
6.426
6.282
6.377
61,289
+0.07(+1.15%)
May 05, 2003
6.252
6.381
6.237
6.305
14,103
+0.04(+0.61%)
May 02, 2003
6.138
6.267
6.039
6.267
58,257
+0.13(+2.10%)
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
.