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
Digi Intl Inc
(NQ:
DGII
)
28.97
-0.86 (-2.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Apr 30, 2004
9.690
10.04
9.690
9.700
101,600
-0.08(-0.82%)
Apr 29, 2004
10.20
10.65
9.520
9.780
315,700
-0.66(-6.32%)
Apr 28, 2004
10.26
10.61
10.05
10.44
247,300
+0.26(+2.55%)
Apr 27, 2004
10.38
10.38
10.15
10.18
154,400
-0.25(-2.40%)
Apr 26, 2004
10.32
10.53
10.19
10.43
171,700
+0.00(+0.00%)
Apr 23, 2004
10.28
10.55
10.28
10.43
163,800
+0.11(+1.07%)
Apr 22, 2004
10.22
10.32
9.970
10.32
217,900
+0.05(+0.49%)
Apr 21, 2004
10.00
10.29
9.950
10.27
275,800
+0.41(+4.16%)
Apr 20, 2004
10.07
10.26
9.840
9.860
260,800
-0.19(-1.89%)
Apr 19, 2004
9.550
10.20
9.550
10.05
304,900
+0.42(+4.36%)
Apr 16, 2004
9.440
9.724
9.200
9.630
369,400
+0.45(+4.90%)
Apr 15, 2004
9.500
9.640
9.100
9.180
258,200
-0.18(-1.92%)
Apr 14, 2004
9.080
9.620
9.010
9.360
326,300
+0.43(+4.82%)
Apr 13, 2004
9.120
9.190
8.810
8.930
247,000
-0.19(-2.08%)
Apr 12, 2004
9.130
9.200
8.990
9.120
366,300
+0.12(+1.33%)
Apr 08, 2004
9.000
9.200
8.720
9.000
1,305,500
+0.40(+4.65%)
Apr 07, 2004
9.990
10.00
8.560
8.600
560,500
-1.39(-13.91%)
Apr 06, 2004
10.25
10.25
9.750
9.990
203,100
-0.32(-3.10%)
Apr 05, 2004
10.19
10.50
10.00
10.31
164,500
+0.16(+1.58%)
Apr 02, 2004
10.29
10.49
10.04
10.15
165,500
+0.05(+0.50%)
Apr 01, 2004
10.05
10.10
9.850
10.10
496,900
+0.23(+2.33%)
Mar 31, 2004
10.20
10.20
9.570
9.870
204,700
-0.21(-2.08%)
Mar 30, 2004
9.670
10.16
9.650
10.08
140,900
+0.34(+3.49%)
Mar 29, 2004
10.15
10.20
9.530
9.740
189,900
-0.42(-4.13%)
Mar 26, 2004
9.950
10.23
9.720
10.16
144,200
+0.16(+1.60%)
Mar 25, 2004
9.510
10.12
9.510
10.00
163,600
+0.33(+3.41%)
Mar 24, 2004
10.12
10.12
9.460
9.670
144,800
-0.49(-4.82%)
Mar 23, 2004
10.25
10.50
10.00
10.16
57,600
-0.10(-0.97%)
Mar 22, 2004
10.31
10.54
10.18
10.26
113,400
-0.24(-2.29%)
Mar 19, 2004
10.22
10.55
10.14
10.50
105,400
+0.25(+2.44%)
Mar 18, 2004
10.25
10.44
10.16
10.25
63,300
-0.06(-0.58%)
Mar 17, 2004
10.05
10.40
10.05
10.31
132,300
+0.24(+2.38%)
Mar 16, 2004
10.03
10.29
9.500
10.07
160,600
+0.15(+1.51%)
Mar 15, 2004
11.29
11.50
9.800
9.920
318,600
-1.55(-13.48%)
Mar 12, 2004
11.29
11.52
10.86
11.47
143,100
+0.24(+2.10%)
Mar 11, 2004
10.91
11.26
10.86
11.23
136,900
+0.20(+1.81%)
Mar 10, 2004
11.04
11.25
10.91
11.03
157,700
-0.22(-1.96%)
Mar 09, 2004
11.62
11.62
11.21
11.25
159,200
-0.30(-2.60%)
Mar 08, 2004
11.68
11.76
11.52
11.55
86,500
-0.15(-1.28%)
Mar 05, 2004
11.53
11.89
11.50
11.70
68,700
-0.17(-1.43%)
Mar 04, 2004
11.69
11.87
11.30
11.87
118,800
+0.43(+3.76%)
Mar 03, 2004
11.53
11.66
11.28
11.44
132,600
-0.12(-1.04%)
Mar 02, 2004
11.65
11.90
11.50
11.56
129,500
-0.28(-2.36%)
Mar 01, 2004
11.67
11.84
11.40
11.84
135,700
+0.18(+1.54%)
Feb 27, 2004
11.32
11.66
11.10
11.66
86,600
+0.36(+3.19%)
Feb 26, 2004
11.48
11.48
10.90
11.30
154,700
-0.19(-1.65%)
Feb 25, 2004
10.92
11.50
10.92
11.49
155,600
+0.52(+4.74%)
Feb 24, 2004
10.66
11.08
10.59
10.97
156,200
-0.02(-0.19%)
Feb 23, 2004
11.12
11.23
10.81
10.99
325,000
+0.00(+0.01%)
Feb 20, 2004
11.45
11.60
10.76
10.99
324,500
-0.57(-4.93%)
Feb 19, 2004
12.01
12.22
11.45
11.56
206,500
-0.49(-4.07%)
Feb 18, 2004
11.95
12.19
11.79
12.05
78,400
+0.08(+0.67%)
Feb 17, 2004
11.71
12.00
11.70
11.97
129,100
+0.28(+2.40%)
Feb 13, 2004
11.81
12.33
11.36
11.69
347,100
-0.55(-4.49%)
Feb 12, 2004
11.94
12.29
11.92
12.24
262,400
+0.31(+2.60%)
Feb 11, 2004
11.79
12.12
11.60
11.93
806,200
+0.16(+1.36%)
Feb 10, 2004
11.67
11.77
11.55
11.77
499,300
+0.23(+1.99%)
Feb 09, 2004
11.40
11.65
11.17
11.54
673,200
+0.19(+1.67%)
Feb 06, 2004
11.01
11.39
10.87
11.35
383,700
+0.40(+3.65%)
Feb 05, 2004
10.80
11.10
10.80
10.95
164,800
+0.29(+2.72%)
Feb 04, 2004
10.99
10.99
10.64
10.66
158,800
-0.23(-2.11%)
Feb 03, 2004
11.09
11.09
10.81
10.89
109,500
-0.06(-0.55%)
Feb 02, 2004
11.05
11.19
10.90
10.95
227,400
+0.15(+1.39%)
Jan 30, 2004
10.52
11.00
10.25
10.80
187,200
+0.22(+2.08%)
Jan 29, 2004
10.10
10.79
9.790
10.58
452,100
+0.39(+3.83%)
Jan 28, 2004
10.63
10.99
9.590
10.19
215,400
-0.65(-6.00%)
Jan 27, 2004
10.98
11.11
10.66
10.84
155,400
-0.11(-1.00%)
Jan 26, 2004
10.49
11.10
10.20
10.95
331,700
+0.46(+4.39%)
Jan 23, 2004
10.55
10.55
9.970
10.49
331,400
-0.06(-0.57%)
Jan 22, 2004
10.73
10.75
10.30
10.55
260,600
-0.18(-1.68%)
Jan 21, 2004
11.07
11.10
10.38
10.73
346,500
-0.40(-3.59%)
Jan 20, 2004
10.99
11.13
10.75
11.13
417,900
+0.35(+3.25%)
Jan 16, 2004
10.53
11.10
10.52
10.78
1,218,800
+0.58(+5.69%)
Jan 15, 2004
10.00
10.29
9.950
10.20
348,829
+0.15(+1.49%)
Jan 14, 2004
10.16
10.17
9.841
10.05
174,005
-0.09(-0.85%)
Jan 13, 2004
10.13
10.26
9.630
10.14
224,736
-0.10(-1.02%)
Jan 12, 2004
10.00
10.24
10.00
10.24
289,582
+0.13(+1.29%)
Jan 09, 2004
10.06
10.40
9.910
10.11
268,021
+0.04(+0.40%)
Jan 08, 2004
9.920
10.29
9.820
10.07
258,840
+0.07(+0.70%)
Jan 07, 2004
9.940
10.15
9.700
10.00
218,333
+0.08(+0.81%)
Jan 06, 2004
9.830
10.00
9.690
9.920
219,300
+0.04(+0.40%)
Jan 05, 2004
9.510
9.880
9.430
9.880
166,500
+0.32(+3.35%)
Jan 02, 2004
9.600
9.880
9.260
9.560
172,700
-0.04(-0.42%)
Dec 31, 2003
9.490
9.600
9.370
9.600
100,000
+0.13(+1.37%)
Dec 30, 2003
9.300
9.470
9.300
9.470
110,024
+0.17(+1.83%)
Dec 29, 2003
9.120
9.350
9.100
9.300
73,136
+0.10(+1.09%)
Dec 26, 2003
9.250
9.250
9.060
9.200
41,847
+0.10(+1.10%)
Dec 24, 2003
9.400
9.500
8.920
9.100
68,680
-0.39(-4.11%)
Dec 23, 2003
9.350
9.500
9.130
9.490
64,120
+0.16(+1.71%)
Dec 22, 2003
8.840
9.330
8.780
9.330
93,208
+0.35(+3.90%)
Dec 19, 2003
9.400
9.400
8.820
8.980
104,545
-0.47(-4.97%)
Dec 18, 2003
8.960
9.470
8.960
9.450
140,151
+0.42(+4.70%)
Dec 17, 2003
8.970
9.200
8.760
9.026
81,741
+0.05(+0.51%)
Dec 16, 2003
9.150
9.370
8.860
8.980
76,027
-0.31(-3.34%)
Dec 15, 2003
9.500
9.660
9.100
9.290
231,297
-0.21(-2.21%)
Dec 12, 2003
9.000
9.500
9.000
9.500
211,705
+0.43(+4.74%)
Dec 11, 2003
8.730
9.110
8.730
9.070
278,649
+0.34(+3.89%)
Dec 10, 2003
8.610
8.910
8.540
8.730
127,965
+0.06(+0.69%)
Dec 09, 2003
8.000
9.000
8.000
8.670
159,310
-0.22(-2.47%)
Dec 08, 2003
8.310
9.000
8.310
8.890
90,736
+0.19(+2.18%)
Dec 05, 2003
8.720
8.760
8.570
8.700
76,827
-0.02(-0.23%)
Dec 04, 2003
8.930
9.000
8.410
8.720
124,414
-0.31(-3.43%)
Dec 03, 2003
8.950
9.210
8.930
9.030
175,348
+0.05(+0.56%)
Dec 02, 2003
8.700
8.992
8.370
8.980
263,933
+0.28(+3.22%)
Dec 01, 2003
8.460
8.800
8.460
8.700
238,798
+0.12(+1.40%)
Nov 28, 2003
8.390
8.600
8.390
8.580
71,084
+0.13(+1.54%)
Nov 26, 2003
8.550
8.590
8.390
8.450
70,879
-0.10(-1.17%)
Nov 25, 2003
8.500
8.580
8.280
8.550
110,571
+0.01(+0.12%)
Nov 24, 2003
8.600
8.610
8.360
8.540
136,330
-0.03(-0.35%)
Nov 21, 2003
8.450
8.570
8.200
8.570
88,557
+0.19(+2.27%)
Nov 20, 2003
8.400
8.570
8.230
8.380
111,727
-0.17(-1.99%)
Nov 19, 2003
8.200
8.590
8.180
8.550
215,007
+0.32(+3.89%)
Nov 18, 2003
8.090
8.300
7.990
8.230
125,397
+0.22(+2.75%)
Nov 17, 2003
8.080
8.230
7.800
8.010
158,644
-0.24(-2.91%)
Nov 14, 2003
8.450
8.590
7.970
8.250
278,807
-0.26(-3.06%)
Nov 13, 2003
8.630
8.670
8.200
8.510
239,712
-0.02(-0.23%)
Nov 12, 2003
8.600
8.770
8.190
8.530
459,889
+0.28(+3.39%)
Nov 11, 2003
8.270
8.490
7.980
8.250
389,483
+0.05(+0.61%)
Nov 10, 2003
8.030
8.345
7.950
8.200
474,780
+0.20(+2.50%)
Nov 07, 2003
8.060
8.290
7.760
8.000
588,958
+0.40(+5.25%)
Nov 06, 2003
9.520
9.630
7.540
7.601
1,255,345
-1.88(-19.82%)
Nov 05, 2003
9.690
9.700
9.410
9.480
144,859
-0.17(-1.76%)
Nov 04, 2003
9.549
9.690
9.500
9.650
167,725
+0.15(+1.58%)
Nov 03, 2003
9.220
9.630
9.220
9.500
218,717
+0.20(+2.15%)
Oct 31, 2003
9.450
9.450
9.150
9.300
73,181
-0.06(-0.64%)
Oct 30, 2003
9.510
9.510
9.310
9.360
61,449
-0.06(-0.64%)
Oct 29, 2003
9.489
9.500
9.250
9.420
113,966
+0.06(+0.64%)
Oct 28, 2003
9.110
9.480
9.110
9.360
394,462
+0.12(+1.30%)
Oct 27, 2003
9.180
9.240
8.980
9.240
135,800
+0.06(+0.65%)
Oct 24, 2003
9.160
9.390
8.760
9.180
240,900
-0.21(-2.24%)
Oct 23, 2003
8.710
9.410
8.670
9.390
218,600
+0.14(+1.51%)
Oct 22, 2003
9.249
9.260
9.130
9.250
200,000
-0.04(-0.40%)
Oct 21, 2003
8.760
9.400
8.760
9.287
469,500
+0.53(+6.02%)
Oct 20, 2003
9.040
9.200
8.710
8.760
169,574
-0.44(-4.78%)
Oct 17, 2003
9.250
9.260
9.000
9.200
133,867
+0.01(+0.11%)
Oct 16, 2003
8.780
9.210
8.900
9.190
234,744
+0.41(+4.67%)
Oct 15, 2003
8.920
8.970
8.650
8.780
200,797
-0.11(-1.24%)
Oct 14, 2003
7.950
8.900
7.950
8.890
514,525
+0.82(+10.16%)
Oct 13, 2003
7.770
8.070
7.770
8.070
80,681
+0.27(+3.46%)
Oct 10, 2003
8.070
8.130
7.730
7.800
60,232
-0.29(-3.54%)
Oct 09, 2003
8.060
8.337
8.000
8.086
152,234
+0.04(+0.45%)
Oct 08, 2003
8.140
8.200
8.000
8.050
115,090
-0.09(-1.06%)
Oct 07, 2003
8.110
8.200
7.940
8.136
104,090
-0.01(-0.17%)
Oct 06, 2003
8.150
8.232
8.000
8.150
283,431
+0.06(+0.74%)
Oct 03, 2003
7.980
8.190
7.670
8.090
349,866
+0.18(+2.28%)
Oct 02, 2003
7.680
8.080
7.320
7.910
780,842
+1.11(+16.32%)
Oct 01, 2003
6.760
6.900
6.610
6.800
56,673
+0.18(+2.73%)
Sep 30, 2003
6.580
6.700
6.350
6.619
46,060
-0.15(-2.23%)
Sep 29, 2003
6.310
6.820
6.310
6.770
82,050
+0.40(+6.28%)
Sep 26, 2003
6.400
6.500
6.300
6.370
130,738
-0.13(-2.00%)
Sep 25, 2003
6.830
7.120
6.330
6.500
236,794
-0.41(-5.93%)
Sep 24, 2003
7.160
7.240
6.760
6.910
64,531
-0.24(-3.37%)
Sep 23, 2003
7.080
7.190
7.000
7.151
41,445
+0.14(+2.01%)
Sep 22, 2003
7.060
7.190
6.770
7.010
69,755
+0.00(+0.00%)
Sep 19, 2003
7.420
7.460
6.800
7.010
112,595
-0.39(-5.27%)
Sep 18, 2003
6.900
7.470
6.680
7.400
165,764
+0.60(+8.82%)
Sep 17, 2003
6.960
7.140
6.800
6.800
98,935
-0.13(-1.88%)
Sep 16, 2003
6.451
6.970
6.451
6.930
150,600
+0.54(+8.45%)
Sep 15, 2003
6.260
6.550
6.260
6.390
39,000
-0.10(-1.54%)
Sep 12, 2003
6.250
6.490
6.201
6.490
21,500
+0.10(+1.56%)
Sep 11, 2003
6.250
6.400
6.150
6.390
52,000
+0.19(+3.06%)
Sep 10, 2003
6.370
6.560
6.170
6.200
33,100
-0.25(-3.88%)
Sep 09, 2003
6.451
6.560
6.420
6.450
34,100
-0.10(-1.53%)
Sep 08, 2003
6.460
6.580
6.400
6.550
70,500
+0.10(+1.55%)
Sep 05, 2003
6.290
6.550
6.290
6.450
39,000
-0.10(-1.53%)
Sep 04, 2003
6.400
6.550
6.320
6.550
46,100
+0.08(+1.24%)
Sep 03, 2003
6.440
6.650
6.400
6.470
73,800
-0.17(-2.56%)
Sep 02, 2003
6.400
6.650
6.400
6.640
72,300
+0.17(+2.63%)
Aug 29, 2003
6.550
6.580
6.350
6.470
21,700
-0.02(-0.29%)
Aug 28, 2003
6.160
6.520
6.160
6.489
56,500
+0.37(+6.03%)
Aug 27, 2003
6.430
6.520
6.120
6.120
27,200
-0.31(-4.82%)
Aug 26, 2003
6.170
6.430
6.020
6.430
42,200
+0.23(+3.71%)
Aug 25, 2003
6.010
6.250
6.010
6.200
94,600
+0.15(+2.48%)
Aug 22, 2003
6.300
6.350
6.050
6.050
28,400
-0.30(-4.72%)
Aug 21, 2003
6.200
6.350
6.160
6.350
156,600
+0.16(+2.58%)
Aug 20, 2003
6.210
6.210
6.100
6.190
128,100
-0.01(-0.16%)
Aug 19, 2003
6.100
6.200
6.000
6.200
66,100
+0.27(+4.55%)
Aug 18, 2003
5.750
5.940
5.710
5.930
90,000
+0.17(+2.95%)
Aug 15, 2003
5.650
5.760
5.550
5.760
9,500
+0.09(+1.59%)
Aug 14, 2003
5.600
5.780
5.600
5.670
37,500
+0.02(+0.28%)
Aug 13, 2003
5.500
5.730
5.500
5.654
71,600
+0.18(+3.36%)
Aug 12, 2003
5.460
5.680
5.430
5.470
69,700
+0.00(+0.00%)
Aug 11, 2003
5.361
5.530
5.360
5.470
33,400
-0.03(-0.55%)
Aug 08, 2003
5.500
5.680
5.400
5.500
56,000
-0.14(-2.46%)
Aug 07, 2003
5.740
5.800
5.500
5.639
96,700
-0.11(-1.93%)
Aug 06, 2003
5.850
5.900
5.630
5.750
52,800
-0.26(-4.33%)
Aug 05, 2003
5.900
6.070
5.600
6.010
104,600
+0.11(+1.86%)
Aug 04, 2003
6.190
6.190
5.900
5.900
18,100
-0.16(-2.64%)
Aug 01, 2003
5.980
6.140
5.750
6.060
31,100
+0.10(+1.68%)
Jul 31, 2003
6.120
6.270
5.900
5.960
43,800
-0.38(-5.99%)
Jul 30, 2003
6.250
6.350
6.060
6.340
56,600
+0.07(+1.12%)
Jul 29, 2003
6.010
6.320
6.010
6.270
111,000
+0.20(+3.29%)
Jul 28, 2003
5.900
6.209
5.900
6.070
39,900
-0.02(-0.33%)
Jul 25, 2003
6.200
6.290
5.810
6.090
62,600
-0.13(-2.11%)
Jul 24, 2003
6.410
6.550
6.200
6.221
70,300
-0.19(-2.95%)
Jul 23, 2003
6.760
6.780
6.200
6.410
238,300
-0.36(-5.32%)
Jul 22, 2003
6.610
6.770
6.500
6.770
109,500
+0.19(+2.89%)
Jul 21, 2003
6.700
6.750
6.400
6.580
101,300
+0.14(+2.17%)
Jul 18, 2003
6.100
7.000
5.950
6.440
287,500
+0.47(+7.87%)
Jul 17, 2003
6.520
6.520
5.420
5.970
391,800
-0.78(-11.56%)
Jul 16, 2003
7.200
7.200
6.400
6.750
166,300
-0.45(-6.25%)
Jul 15, 2003
7.310
7.310
7.130
7.200
116,000
+0.01(+0.15%)
Jul 14, 2003
7.020
7.340
6.950
7.189
138,200
+0.27(+3.89%)
Jul 11, 2003
7.000
7.290
6.900
6.920
104,500
-0.05(-0.72%)
Jul 10, 2003
7.010
7.010
6.500
6.970
119,900
-0.03(-0.43%)
Jul 09, 2003
6.950
7.050
6.880
7.000
234,800
+0.10(+1.45%)
Jul 08, 2003
6.370
6.990
6.250
6.900
263,700
+0.53(+8.32%)
Jul 07, 2003
6.050
6.550
6.010
6.370
151,500
+0.35(+5.81%)
Jul 03, 2003
6.000
6.100
5.850
6.020
72,000
+0.14(+2.38%)
Jul 02, 2003
5.700
6.060
5.590
5.880
76,088
+0.18(+3.16%)
Jul 01, 2003
5.650
5.800
5.520
5.700
31,400
+0.02(+0.33%)
Jun 30, 2003
5.800
5.860
5.500
5.681
77,600
-0.12(-2.05%)
Jun 27, 2003
5.550
5.910
5.550
5.800
78,000
+0.20(+3.57%)
Jun 26, 2003
5.760
5.990
5.600
5.600
71,900
-0.20(-3.45%)
Jun 25, 2003
5.959
6.100
5.700
5.800
88,600
-0.09(-1.53%)
Jun 24, 2003
5.710
6.000
5.681
5.890
28,600
+0.24(+4.25%)
Jun 23, 2003
6.000
6.150
5.620
5.650
72,500
-0.42(-6.92%)
Jun 20, 2003
6.120
6.260
5.780
6.070
214,100
-0.04(-0.65%)
Jun 19, 2003
5.610
6.150
5.610
6.110
312,800
+0.49(+8.72%)
Jun 18, 2003
5.380
5.650
5.250
5.620
209,100
+0.32(+6.04%)
Jun 17, 2003
5.260
5.350
5.260
5.300
61,200
+0.03(+0.57%)
Jun 16, 2003
5.270
5.310
5.000
5.270
115,200
-0.08(-1.50%)
Jun 13, 2003
5.280
5.420
5.210
5.350
76,300
+0.08(+1.52%)
Jun 12, 2003
5.300
5.300
5.170
5.270
90,900
+0.02(+0.38%)
Jun 11, 2003
5.110
5.390
5.090
5.250
25,100
+0.07(+1.35%)
Jun 10, 2003
5.530
5.540
5.110
5.180
52,700
-0.23(-4.25%)
Jun 09, 2003
5.580
5.630
5.410
5.410
58,038
-0.17(-3.05%)
Jun 06, 2003
5.490
5.750
5.470
5.580
87,800
+0.10(+1.82%)
Jun 05, 2003
5.290
5.490
5.050
5.480
73,700
+0.20(+3.79%)
Jun 04, 2003
5.260
5.350
5.020
5.280
148,500
+0.01(+0.19%)
Jun 03, 2003
5.000
5.350
4.850
5.270
119,200
-0.03(-0.57%)
Jun 02, 2003
5.550
5.700
5.210
5.300
126,500
-0.19(-3.46%)
May 30, 2003
5.100
5.540
5.100
5.490
216,700
+0.32(+6.19%)
May 29, 2003
4.750
5.190
4.750
5.170
296,600
+0.45(+9.53%)
May 28, 2003
4.650
4.750
4.550
4.720
128,100
+0.10(+2.16%)
May 27, 2003
4.510
4.630
4.370
4.620
171,300
+0.13(+2.90%)
May 23, 2003
4.540
4.620
4.430
4.490
36,100
-0.01(-0.22%)
May 22, 2003
4.620
4.700
4.420
4.500
65,000
-0.08(-1.77%)
May 21, 2003
4.840
4.840
4.560
4.581
21,000
-0.06(-1.27%)
May 20, 2003
4.270
4.980
4.270
4.640
98,300
+0.39(+9.18%)
May 19, 2003
4.420
4.420
4.250
4.250
49,700
-0.16(-3.63%)
May 16, 2003
4.430
4.640
4.380
4.410
90,500
+0.03(+0.68%)
May 15, 2003
4.220
4.440
4.210
4.380
125,900
+0.09(+2.10%)
May 14, 2003
4.500
4.500
4.220
4.290
47,200
-0.10(-2.28%)
May 13, 2003
4.330
4.600
4.250
4.390
101,300
+0.04(+0.92%)
May 12, 2003
4.220
4.390
4.210
4.350
46,100
+0.04(+0.93%)
May 09, 2003
4.550
4.550
4.250
4.310
68,600
-0.14(-3.15%)
May 08, 2003
4.590
4.590
4.260
4.450
147,300
-0.11(-2.41%)
May 07, 2003
4.620
4.620
4.560
4.560
66,900
-0.09(-1.94%)
May 06, 2003
4.560
4.650
4.380
4.650
80,700
+0.10(+2.20%)
May 05, 2003
4.300
4.550
4.260
4.550
137,200
+0.29(+6.81%)
May 02, 2003
4.340
4.400
4.250
4.260
36,300
-0.09(-2.07%)
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
.