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
Kulicke and Soffa
(NQ:
KLIC
)
46.78
-0.37 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
9.173
9.236
8.794
8.884
1,367,790
-0.16(-1.80%)
Apr 29, 2004
9.498
9.543
8.938
9.046
1,578,237
-0.46(-4.84%)
Apr 28, 2004
9.534
9.724
9.326
9.507
1,359,816
-0.04(-0.38%)
Apr 27, 2004
9.886
10.03
9.534
9.543
2,230,510
-0.33(-3.38%)
Apr 26, 2004
10.28
10.33
9.823
9.877
1,081,029
-0.33(-3.27%)
Apr 23, 2004
9.814
10.23
9.787
10.21
2,048,308
+0.42(+4.34%)
Apr 22, 2004
10.02
10.20
9.651
9.787
2,550,831
-0.24(-2.43%)
Apr 21, 2004
10.26
10.26
9.760
10.03
2,733,698
+0.23(+2.40%)
Apr 20, 2004
10.41
10.50
9.742
9.796
1,234,988
-0.59(-5.65%)
Apr 19, 2004
9.895
10.44
9.814
10.38
2,514,612
+0.50(+5.02%)
Apr 16, 2004
10.43
10.53
9.886
9.886
2,250,336
-0.53(-5.11%)
Apr 15, 2004
10.78
11.05
10.17
10.42
1,277,852
-0.36(-3.35%)
Apr 14, 2004
10.80
11.23
10.70
10.78
1,101,631
-0.23(-2.13%)
Apr 13, 2004
11.30
11.48
10.89
11.01
862,387
-0.27(-2.40%)
Apr 12, 2004
11.17
11.42
11.11
11.29
602,873
+0.05(+0.48%)
Apr 08, 2004
11.36
11.48
11.10
11.23
745,312
+0.15(+1.39%)
Apr 07, 2004
11.07
11.35
10.71
11.08
1,351,176
-0.04(-0.32%)
Apr 06, 2004
11.32
11.44
11.04
11.11
1,044,589
-0.39(-3.38%)
Apr 05, 2004
11.43
11.56
11.27
11.50
856,738
+0.17(+1.51%)
Apr 02, 2004
11.06
11.33
11.00
11.33
1,383,075
+0.67(+6.27%)
Apr 01, 2004
10.46
11.11
10.39
10.66
1,821,911
+0.10(+0.94%)
Mar 31, 2004
10.64
10.69
10.47
10.56
1,946,961
-0.05(-0.43%)
Mar 30, 2004
10.58
10.75
10.38
10.61
967,388
-0.08(-0.76%)
Mar 29, 2004
10.69
10.93
10.50
10.69
1,226,016
+0.20(+1.89%)
Mar 26, 2004
10.43
10.65
10.31
10.49
774,110
+0.10(+0.96%)
Mar 25, 2004
10.01
10.49
9.931
10.39
1,567,936
+0.52(+5.31%)
Mar 24, 2004
9.561
10.11
9.552
9.868
1,748,588
+0.24(+2.53%)
Mar 23, 2004
9.931
10.08
9.489
9.624
1,340,100
-0.16(-1.66%)
Mar 22, 2004
9.886
10.02
9.660
9.787
1,942,420
-0.30(-2.95%)
Mar 19, 2004
10.43
10.55
9.985
10.08
858,621
-0.25(-2.44%)
Mar 18, 2004
10.40
10.55
10.08
10.34
975,474
-0.11(-1.04%)
Mar 17, 2004
10.29
10.49
10.14
10.45
937,815
+0.41(+4.05%)
Mar 16, 2004
10.32
10.41
9.787
10.04
1,499,153
-0.12(-1.16%)
Mar 15, 2004
10.59
10.64
10.04
10.16
1,634,725
-0.56(-5.22%)
Mar 12, 2004
10.51
10.83
10.45
10.72
1,104,179
+0.44(+4.30%)
Mar 11, 2004
10.20
10.86
10.16
10.27
1,883,495
-0.10(-0.96%)
Mar 10, 2004
10.82
11.08
10.24
10.37
2,081,979
-0.47(-4.33%)
Mar 09, 2004
11.01
11.16
10.64
10.84
1,386,620
-0.08(-0.74%)
Mar 08, 2004
11.53
11.68
10.92
10.92
1,190,129
-0.56(-4.87%)
Mar 05, 2004
11.49
11.75
11.29
11.48
1,198,104
-0.12(-1.01%)
Mar 04, 2004
11.18
11.78
11.16
11.60
1,385,844
+0.40(+3.55%)
Mar 03, 2004
11.45
11.48
11.13
11.20
791,832
-0.31(-2.67%)
Mar 02, 2004
11.63
11.92
11.47
11.51
1,933,891
-0.13(-1.09%)
Mar 01, 2004
11.23
11.66
11.07
11.64
1,469,026
+0.40(+3.53%)
Feb 27, 2004
11.67
11.71
11.15
11.24
2,280,352
-0.30(-2.58%)
Feb 26, 2004
11.34
11.73
11.29
11.54
1,377,980
+0.02(+0.16%)
Feb 25, 2004
11.11
11.65
11.05
11.52
3,145,841
+0.47(+4.25%)
Feb 24, 2004
11.50
11.51
11.01
11.05
4,930,094
-0.65(-5.56%)
Feb 23, 2004
12.36
12.49
11.57
11.70
2,413,155
-0.69(-5.54%)
Feb 20, 2004
12.78
12.82
12.19
12.39
1,339,325
-0.37(-2.90%)
Feb 19, 2004
13.59
13.71
12.76
12.76
1,760,439
-0.43(-3.28%)
Feb 18, 2004
13.42
13.54
13.15
13.19
1,017,231
-0.30(-2.21%)
Feb 17, 2004
13.00
13.62
13.00
13.49
1,561,623
+0.59(+4.55%)
Feb 13, 2004
13.27
13.48
12.85
12.90
1,142,502
-0.22(-1.65%)
Feb 12, 2004
12.97
13.45
12.97
13.12
1,788,240
+0.07(+0.55%)
Feb 11, 2004
12.64
13.06
12.64
13.05
1,412,427
+0.42(+3.36%)
Feb 10, 2004
12.82
12.91
12.39
12.62
1,157,012
-0.30(-2.31%)
Feb 09, 2004
12.84
13.04
12.66
12.92
1,624,867
+0.10(+0.77%)
Feb 06, 2004
12.36
12.82
12.20
12.82
1,017,785
+0.60(+4.95%)
Feb 05, 2004
12.27
12.35
11.83
12.22
1,148,040
+0.21(+1.73%)
Feb 04, 2004
12.44
12.68
12.01
12.01
1,941,201
-0.69(-5.41%)
Feb 03, 2004
12.96
13.06
12.59
12.69
1,016,566
-0.36(-2.77%)
Feb 02, 2004
13.32
13.43
12.58
13.06
2,468,093
-0.19(-1.43%)
Jan 30, 2004
12.60
13.32
12.50
13.24
2,734,917
+0.76(+6.07%)
Jan 29, 2004
12.74
12.96
11.97
12.49
4,102,043
+0.01(+0.07%)
Jan 28, 2004
12.85
13.06
12.36
12.48
2,512,286
-0.16(-1.29%)
Jan 27, 2004
13.06
13.14
12.60
12.64
2,078,324
-0.50(-3.78%)
Jan 26, 2004
13.06
13.16
12.78
13.14
1,458,504
+0.30(+2.32%)
Jan 23, 2004
13.64
13.68
12.61
12.84
2,265,510
-0.51(-3.79%)
Jan 22, 2004
14.28
14.43
13.34
13.34
2,964,082
-0.74(-5.26%)
Jan 21, 2004
14.68
14.81
13.73
14.08
3,267,678
-0.94(-6.26%)
Jan 20, 2004
13.89
15.10
13.57
15.03
3,965,253
+1.30(+9.49%)
Jan 16, 2004
13.43
14.02
13.43
13.72
1,804,411
+0.32(+2.36%)
Jan 15, 2004
13.20
13.63
13.00
13.41
1,370,810
+0.14(+1.02%)
Jan 14, 2004
13.57
13.69
13.10
13.27
1,204,525
-0.22(-1.61%)
Jan 13, 2004
13.83
13.95
13.33
13.49
1,349,137
-0.48(-3.43%)
Jan 12, 2004
13.72
13.98
13.45
13.97
1,445,904
+0.33(+2.45%)
Jan 09, 2004
13.41
13.99
13.19
13.63
3,267,406
+0.14(+1.00%)
Jan 08, 2004
14.22
14.26
13.10
13.50
2,560,700
-0.50(-3.55%)
Jan 07, 2004
13.63
14.01
13.18
13.99
2,012,600
+0.32(+2.31%)
Jan 06, 2004
13.54
13.90
12.96
13.68
1,712,590
+0.20(+1.47%)
Jan 05, 2004
12.88
13.52
12.75
13.48
1,771,626
+0.79(+6.26%)
Jan 02, 2004
12.90
13.14
12.68
12.68
917,657
-0.30(-2.30%)
Dec 31, 2003
13.06
13.27
12.59
12.98
1,147,154
-0.15(-1.17%)
Dec 30, 2003
13.18
13.43
13.05
13.14
1,076,969
-0.03(-0.21%)
Dec 29, 2003
12.96
13.18
12.91
13.16
755,273
+0.38(+2.97%)
Dec 26, 2003
12.73
12.93
12.66
12.78
241,441
+0.14(+1.14%)
Dec 24, 2003
12.72
12.80
12.56
12.64
357,271
-0.01(-0.07%)
Dec 23, 2003
12.50
12.79
12.35
12.65
1,249,154
+0.19(+1.52%)
Dec 22, 2003
12.64
12.86
12.34
12.46
844,675
-0.27(-2.13%)
Dec 19, 2003
12.87
13.00
12.55
12.73
1,167,770
-0.15(-1.19%)
Dec 18, 2003
12.22
13.04
12.20
12.88
1,761,828
+0.55(+4.47%)
Dec 17, 2003
12.50
12.56
12.06
12.33
944,894
-0.09(-0.73%)
Dec 16, 2003
12.37
12.55
12.06
12.42
2,488,400
+0.23(+1.93%)
Dec 15, 2003
13.93
13.96
12.17
12.19
1,970,827
-0.91(-6.96%)
Dec 12, 2003
13.03
13.16
12.78
13.10
1,214,064
+0.19(+1.47%)
Dec 11, 2003
12.22
12.91
11.99
12.91
1,153,800
+0.68(+5.54%)
Dec 10, 2003
12.37
12.82
11.99
12.23
2,063,424
-0.41(-3.21%)
Dec 09, 2003
13.23
13.43
12.43
12.64
2,218,716
-0.43(-3.32%)
Dec 08, 2003
13.06
13.28
12.72
13.07
2,652,864
+0.21(+1.61%)
Dec 05, 2003
13.43
13.19
12.70
12.87
1,748,283
-0.57(-4.23%)
Dec 04, 2003
14.04
14.08
13.14
13.43
3,165,181
-0.46(-3.31%)
Dec 03, 2003
14.82
14.95
13.81
13.89
2,573,635
-0.78(-5.29%)
Dec 02, 2003
14.82
14.90
14.61
14.67
2,484,194
-0.21(-1.40%)
Dec 01, 2003
15.25
15.29
14.56
14.88
1,529,515
+0.03(+0.23%)
Nov 28, 2003
14.66
14.90
14.45
14.84
406,487
+0.20(+1.37%)
Nov 26, 2003
14.82
15.08
14.36
14.64
1,472,254
+0.06(+0.43%)
Nov 25, 2003
14.60
14.84
14.49
14.58
2,094,495
-0.02(-0.12%)
Nov 24, 2003
14.17
14.63
14.05
14.60
2,798,115
+0.73(+5.26%)
Nov 21, 2003
14.50
14.04
13.78
13.87
8,420,689
-0.63(-4.35%)
Nov 20, 2003
14.78
15.32
14.42
14.50
2,049,319
-0.52(-3.49%)
Nov 19, 2003
14.89
15.06
14.67
15.02
1,011,843
+0.28(+1.90%)
Nov 18, 2003
15.36
15.51
14.58
14.74
2,599,318
-0.51(-3.37%)
Nov 17, 2003
14.84
15.41
14.17
15.26
4,894,875
+0.87(+6.02%)
Nov 14, 2003
14.74
15.09
14.22
14.39
2,661,784
-0.42(-2.86%)
Nov 13, 2003
14.78
15.53
14.45
14.82
2,709,655
-0.14(-0.91%)
Nov 12, 2003
14.05
15.08
14.05
14.95
2,483,675
+0.90(+6.43%)
Nov 11, 2003
13.76
14.26
13.64
14.05
1,792,129
+0.21(+1.50%)
Nov 10, 2003
14.72
14.80
13.80
13.84
1,597,248
-0.92(-6.24%)
Nov 07, 2003
15.26
15.26
13.61
14.76
2,028,439
-0.46(-3.02%)
Nov 06, 2003
15.08
15.29
14.85
15.22
1,525,294
+0.14(+0.96%)
Nov 05, 2003
14.64
15.24
14.36
15.08
2,856,035
+0.25(+1.71%)
Nov 04, 2003
13.86
15.22
13.77
14.82
4,410,420
+0.86(+6.14%)
Nov 03, 2003
13.47
14.09
13.43
13.97
1,906,902
+0.67(+5.03%)
Oct 31, 2003
13.54
13.71
13.00
13.30
1,397,154
-0.33(-2.46%)
Oct 30, 2003
13.35
13.97
13.07
13.63
2,477,396
+0.28(+2.10%)
Oct 29, 2003
12.35
13.36
12.15
13.35
3,861,088
+0.71(+5.64%)
Oct 28, 2003
11.86
12.64
11.78
12.64
3,184,687
+1.23(+10.76%)
Oct 27, 2003
11.15
11.51
11.15
11.41
828,161
+0.33(+3.02%)
Oct 24, 2003
10.78
11.16
10.65
11.08
1,192,788
+0.23(+2.17%)
Oct 23, 2003
10.88
11.04
10.66
10.84
1,148,705
-0.58(-5.06%)
Oct 22, 2003
12.01
12.01
11.25
11.42
1,406,889
-0.74(-6.09%)
Oct 21, 2003
11.65
12.30
11.43
12.16
2,225,300
+0.79(+6.99%)
Oct 20, 2003
11.33
11.47
11.21
11.37
663,879
+0.11(+0.96%)
Oct 17, 2003
11.62
11.67
11.24
11.26
980,396
-0.42(-3.63%)
Oct 16, 2003
11.36
11.69
11.15
11.68
1,192,887
+0.33(+2.86%)
Oct 15, 2003
11.00
11.74
10.94
11.36
2,417,320
+0.33(+3.03%)
Oct 14, 2003
10.83
11.11
10.83
11.02
801,767
-0.11(-0.97%)
Oct 13, 2003
10.92
11.33
10.88
11.13
734,279
+0.33(+3.09%)
Oct 10, 2003
10.90
10.96
10.60
10.80
601,281
-0.06(-0.58%)
Oct 09, 2003
10.97
11.11
10.68
10.86
786,437
+0.14(+1.28%)
Oct 08, 2003
10.88
11.09
10.53
10.72
824,054
-0.16(-1.43%)
Oct 07, 2003
10.32
11.10
10.32
10.88
1,192,395
+0.27(+2.55%)
Oct 06, 2003
10.58
10.82
10.53
10.61
641,102
-0.11(-1.01%)
Oct 03, 2003
10.30
11.05
10.26
10.72
1,213,391
+0.67(+6.65%)
Oct 02, 2003
9.940
10.39
9.886
10.05
729,764
+0.03(+0.27%)
Oct 01, 2003
9.823
10.19
9.778
10.02
882,021
+0.23(+2.30%)
Sep 30, 2003
10.35
10.38
9.769
9.796
812,678
-0.40(-3.90%)
Sep 29, 2003
9.615
10.36
9.588
10.19
1,931,926
+0.74(+7.83%)
Sep 26, 2003
9.976
10.15
9.453
9.453
1,350,777
-0.50(-4.99%)
Sep 25, 2003
10.49
10.62
9.886
9.949
1,150,716
-0.38(-3.67%)
Sep 24, 2003
11.21
11.21
10.30
10.33
965,091
-0.88(-7.89%)
Sep 23, 2003
10.92
11.24
10.77
11.21
703,824
+0.39(+3.59%)
Sep 22, 2003
10.91
10.97
10.57
10.83
800,357
-0.28(-2.52%)
Sep 19, 2003
11.11
11.30
11.05
11.11
561,998
-0.14(-1.20%)
Sep 18, 2003
11.01
11.30
10.98
11.24
1,107,957
-0.06(-0.56%)
Sep 17, 2003
11.47
11.66
11.25
11.30
847,791
-0.19(-1.65%)
Sep 16, 2003
11.20
11.51
11.16
11.49
1,145,439
+0.45(+4.09%)
Sep 15, 2003
11.79
11.88
11.01
11.04
2,713,429
+0.31(+2.86%)
Sep 12, 2003
10.28
10.83
10.22
10.73
909,793
+0.21(+1.97%)
Sep 11, 2003
10.45
10.62
10.00
10.53
1,850,820
+0.10(+0.95%)
Sep 10, 2003
11.00
11.20
10.38
10.43
3,946,866
-1.22(-10.47%)
Sep 09, 2003
11.61
11.96
11.42
11.65
1,754,015
-0.05(-0.39%)
Sep 08, 2003
11.20
11.72
11.20
11.69
1,783,699
+0.51(+4.52%)
Sep 05, 2003
11.05
11.38
10.80
11.19
1,797,876
+0.08(+0.73%)
Sep 04, 2003
11.37
11.48
11.07
11.11
2,339,167
-0.07(-0.65%)
Sep 03, 2003
10.52
11.49
10.37
11.18
3,013,481
+0.67(+6.36%)
Sep 02, 2003
10.65
10.78
10.36
10.51
1,102,628
-0.09(-0.85%)
Aug 29, 2003
10.74
10.83
10.52
10.60
611,069
-0.17(-1.59%)
Aug 28, 2003
10.37
10.84
10.33
10.77
1,156,126
+0.51(+5.02%)
Aug 27, 2003
9.778
10.36
9.760
10.26
1,395,481
+0.42(+4.32%)
Aug 26, 2003
9.823
9.985
9.525
9.832
1,229,893
-0.21(-2.07%)
Aug 25, 2003
10.28
10.49
9.949
10.04
1,370,449
-0.40(-3.81%)
Aug 22, 2003
10.43
11.24
10.35
10.44
3,178,072
+0.14(+1.40%)
Aug 21, 2003
9.778
10.36
9.742
10.29
2,535,103
+0.67(+6.94%)
Aug 20, 2003
9.065
9.877
9.019
9.624
2,434,311
+0.23(+2.50%)
Aug 19, 2003
9.200
9.417
8.938
9.390
1,563,838
+0.24(+2.67%)
Aug 18, 2003
8.478
9.200
8.405
9.146
1,633,064
+0.73(+8.69%)
Aug 15, 2003
8.351
8.667
7.990
8.414
625,025
+0.11(+1.30%)
Aug 14, 2003
8.135
8.424
8.135
8.306
443,931
+0.01(+0.11%)
Aug 13, 2003
7.972
8.378
7.900
8.297
719,615
+0.33(+4.09%)
Aug 12, 2003
7.773
7.990
7.629
7.971
537,413
+0.28(+3.63%)
Aug 11, 2003
7.358
7.864
7.358
7.692
783,968
+0.31(+4.16%)
Aug 08, 2003
7.900
7.900
7.286
7.385
772,559
-0.42(-5.32%)
Aug 07, 2003
8.270
8.405
7.692
7.801
1,487,966
-0.52(-6.29%)
Aug 06, 2003
8.243
8.541
8.098
8.324
1,302,330
+0.14(+1.77%)
Aug 05, 2003
8.514
8.649
8.144
8.180
1,287,599
-0.28(-3.31%)
Aug 04, 2003
8.216
8.514
8.035
8.460
1,924,144
+0.61(+7.83%)
Aug 01, 2003
7.701
7.954
7.629
7.846
751,293
+0.02(+0.23%)
Jul 31, 2003
7.719
8.071
7.647
7.828
1,222,915
+0.35(+4.71%)
Jul 30, 2003
8.089
8.117
7.476
7.476
1,015,902
-0.60(-7.38%)
Jul 29, 2003
8.062
8.216
7.810
8.071
836,358
-0.05(-0.56%)
Jul 28, 2003
7.900
8.216
7.864
8.117
1,258,580
+0.21(+2.63%)
Jul 25, 2003
8.171
8.189
7.719
7.909
1,712,701
+0.29(+3.79%)
Jul 24, 2003
7.584
8.306
7.448
7.620
3,379,990
+0.26(+3.56%)
Jul 23, 2003
6.816
7.367
6.771
7.358
1,992,595
+0.60(+8.96%)
Jul 22, 2003
6.591
6.871
6.464
6.753
1,145,492
+0.24(+3.74%)
Jul 21, 2003
6.880
6.907
6.365
6.510
911,897
-0.26(-3.87%)
Jul 18, 2003
6.997
7.087
6.690
6.771
940,584
-0.21(-2.98%)
Jul 17, 2003
7.448
7.575
6.961
6.979
1,229,117
-0.71(-9.27%)
Jul 16, 2003
7.900
7.945
7.412
7.692
1,087,011
-0.09(-1.16%)
Jul 15, 2003
7.494
7.990
7.485
7.782
2,394,326
+0.44(+6.03%)
Jul 14, 2003
6.970
7.539
6.961
7.340
1,588,759
+0.53(+7.82%)
Jul 11, 2003
6.816
6.979
6.663
6.807
503,631
-0.03(-0.40%)
Jul 10, 2003
6.844
7.087
6.717
6.835
1,252,931
-0.14(-2.07%)
Jul 09, 2003
6.437
7.141
6.293
6.979
2,088,625
+0.53(+8.26%)
Jul 08, 2003
6.266
6.654
6.239
6.446
1,605,152
+0.09(+1.42%)
Jul 07, 2003
5.724
6.383
5.706
6.356
1,325,923
+0.71(+12.64%)
Jul 03, 2003
5.724
5.868
5.643
5.643
276,349
-0.15(-2.65%)
Jul 02, 2003
5.589
5.896
5.580
5.796
1,013,281
+0.21(+3.72%)
Jul 01, 2003
5.724
5.733
5.408
5.589
531,321
-0.18(-3.13%)
Jun 30, 2003
5.715
5.887
5.589
5.769
479,817
+0.09(+1.59%)
Jun 27, 2003
5.580
5.868
5.562
5.679
857,624
+0.06(+1.13%)
Jun 26, 2003
5.444
5.643
5.363
5.616
374,705
+0.23(+4.36%)
Jun 25, 2003
5.101
5.534
5.092
5.381
855,630
+0.26(+5.11%)
Jun 24, 2003
5.282
5.291
4.966
5.119
873,020
-0.07(-1.39%)
Jun 23, 2003
5.688
5.868
5.191
5.191
1,485,530
-0.46(-8.15%)
Jun 20, 2003
5.914
6.004
5.580
5.652
714,853
-0.28(-4.70%)
Jun 19, 2003
5.959
6.230
5.868
5.931
1,051,899
-0.00(-0.02%)
Jun 18, 2003
5.751
5.995
5.616
5.932
1,169,971
+0.20(+3.46%)
Jun 17, 2003
5.787
5.823
5.516
5.733
600,215
+0.03(+0.47%)
Jun 16, 2003
5.625
5.715
5.408
5.706
651,719
+0.09(+1.61%)
Jun 13, 2003
6.022
6.031
5.580
5.616
530,324
-0.33(-5.47%)
Jun 12, 2003
6.004
6.049
5.837
5.941
400,180
+0.00(+0.00%)
Jun 11, 2003
5.950
6.040
5.812
5.941
1,100,634
-0.08(-1.35%)
Jun 10, 2003
5.868
6.085
5.796
6.022
880,441
-0.06(-1.04%)
Jun 09, 2003
6.510
6.500
6.058
6.085
913,980
-0.42(-6.52%)
Jun 06, 2003
7.078
7.223
6.392
6.510
1,546,116
-0.23(-3.35%)
Jun 05, 2003
6.049
6.979
5.598
6.735
3,392,617
+0.69(+11.34%)
Jun 04, 2003
5.805
6.094
5.607
6.049
783,525
+0.40(+7.03%)
Jun 03, 2003
5.534
5.760
5.534
5.652
587,588
+0.05(+0.97%)
Jun 02, 2003
5.625
5.914
5.552
5.598
1,465,260
-0.09(-1.59%)
May 30, 2003
5.995
6.040
5.516
5.688
1,760,328
+0.06(+1.12%)
May 29, 2003
5.426
5.769
5.417
5.625
1,320,606
+0.21(+3.83%)
May 28, 2003
5.643
5.670
5.399
5.417
946,454
-0.23(-4.15%)
May 27, 2003
5.011
5.841
4.966
5.652
2,232,836
+0.58(+11.39%)
May 23, 2003
5.282
5.282
4.966
5.074
856,295
-0.13(-2.43%)
May 22, 2003
4.695
5.381
4.695
5.200
2,246,570
+0.50(+10.56%)
May 21, 2003
4.740
4.785
4.686
4.704
284,877
-0.07(-1.51%)
May 20, 2003
4.713
4.785
4.623
4.776
877,450
+0.17(+3.73%)
May 19, 2003
4.785
4.785
4.595
4.604
505,292
-0.14(-3.04%)
May 16, 2003
4.749
4.948
4.695
4.749
667,668
-0.20(-4.01%)
May 15, 2003
5.155
5.218
4.785
4.948
764,917
-0.21(-4.03%)
May 14, 2003
5.083
5.173
4.920
5.155
640,421
+0.05(+1.06%)
May 13, 2003
5.002
5.182
4.902
5.101
480,925
+0.08(+1.62%)
May 12, 2003
4.875
5.056
4.866
5.020
560,673
+0.10(+2.02%)
May 09, 2003
4.902
5.047
4.884
4.920
680,074
+0.07(+1.49%)
May 08, 2003
4.920
4.948
4.785
4.848
747,970
-0.07(-1.47%)
May 07, 2003
5.083
5.110
4.830
4.920
1,293,359
-0.25(-4.90%)
May 06, 2003
5.110
5.363
5.047
5.174
1,470,909
+0.04(+0.72%)
May 05, 2003
4.848
5.173
4.821
5.137
1,765,202
+0.31(+6.36%)
May 02, 2003
4.623
4.911
4.577
4.830
584,487
+0.25(+5.52%)
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
.