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
Microchip Technology
(NQ:
MCHP
)
93.53
-0.77 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
9.926
10.06
9.579
9.624
8,773,442
-0.30(-2.98%)
Apr 29, 2004
10.16
10.24
9.761
9.919
9,295,559
-0.20(-1.93%)
Apr 28, 2004
10.39
10.49
10.08
10.11
10,836,273
-0.33(-3.19%)
Apr 27, 2004
10.76
10.95
10.37
10.45
9,316,829
-0.28(-2.62%)
Apr 26, 2004
10.98
11.12
10.61
10.73
12,043,961
-0.47(-4.20%)
Apr 23, 2004
10.44
11.35
10.30
11.20
35,473,120
+1.48(+15.18%)
Apr 22, 2004
9.466
9.809
9.257
9.723
8,805,783
+0.20(+2.09%)
Apr 21, 2004
9.308
9.610
9.249
9.524
6,397,981
+0.32(+3.51%)
Apr 20, 2004
9.463
9.692
9.171
9.202
7,954,719
-0.28(-2.93%)
Apr 19, 2004
9.164
9.535
9.147
9.480
6,111,282
+0.28(+3.06%)
Apr 16, 2004
9.226
9.339
9.064
9.198
7,029,359
-0.07(-0.74%)
Apr 15, 2004
9.644
9.692
9.257
9.267
12,478,671
-0.01(-0.07%)
Apr 14, 2004
9.160
9.397
9.154
9.274
3,523,420
+0.05(+0.60%)
Apr 13, 2004
9.459
9.541
9.202
9.219
4,624,762
-0.22(-2.29%)
Apr 12, 2004
9.480
9.535
9.353
9.435
4,619,518
-0.05(-0.54%)
Apr 08, 2004
9.809
9.809
9.435
9.487
4,104,975
-0.11(-1.14%)
Apr 07, 2004
9.627
9.771
9.421
9.596
5,520,695
-0.05(-0.57%)
Apr 06, 2004
9.593
9.710
9.541
9.651
4,620,392
-0.16(-1.68%)
Apr 05, 2004
9.545
9.826
9.459
9.816
5,037,328
+0.25(+2.62%)
Apr 02, 2004
9.442
9.675
9.425
9.565
7,246,131
+0.28(+3.03%)
Apr 01, 2004
9.133
9.394
9.106
9.284
4,959,535
+0.22(+2.38%)
Mar 31, 2004
9.078
9.191
8.958
9.068
7,099,868
-0.01(-0.08%)
Mar 30, 2004
9.191
9.191
8.924
9.075
8,005,416
-0.09(-1.01%)
Mar 29, 2004
9.157
9.384
9.106
9.167
5,499,717
+0.08(+0.83%)
Mar 26, 2004
9.336
9.342
9.058
9.092
4,833,376
-0.13(-1.45%)
Mar 25, 2004
9.106
9.287
9.013
9.226
9,911,204
+0.25(+2.75%)
Mar 24, 2004
8.718
9.150
8.628
8.979
8,627,470
+0.30(+3.44%)
Mar 23, 2004
8.975
8.996
8.622
8.680
7,061,408
-0.17(-1.94%)
Mar 22, 2004
8.917
9.116
8.804
8.852
6,458,001
-0.20(-2.24%)
Mar 19, 2004
9.250
9.291
9.027
9.054
5,356,368
-0.18(-1.93%)
Mar 18, 2004
9.078
9.363
9.071
9.233
14,676,110
+0.34(+3.82%)
Mar 17, 2004
9.003
9.033
8.862
8.893
12,510,429
-0.02(-0.19%)
Mar 16, 2004
9.267
9.336
8.817
8.910
13,902,549
-0.20(-2.22%)
Mar 15, 2004
9.349
9.384
9.102
9.112
7,157,849
-0.35(-3.70%)
Mar 12, 2004
9.164
9.480
9.147
9.463
5,828,080
+0.33(+3.61%)
Mar 11, 2004
9.212
9.500
9.106
9.133
6,998,766
-0.14(-1.52%)
Mar 10, 2004
9.267
9.480
9.260
9.274
8,197,714
-0.08(-0.84%)
Mar 09, 2004
9.308
9.610
9.102
9.353
7,808,456
+0.04(+0.48%)
Mar 08, 2004
9.857
9.902
9.243
9.308
6,374,089
-0.53(-5.37%)
Mar 05, 2004
9.603
9.952
9.576
9.837
8,452,363
+0.04(+0.42%)
Mar 04, 2004
9.696
9.830
9.638
9.795
5,866,248
+0.14(+1.42%)
Mar 03, 2004
9.895
9.946
9.610
9.658
8,491,405
-0.35(-3.50%)
Mar 02, 2004
10.10
10.36
9.957
10.01
10,544,913
-0.34(-3.28%)
Mar 01, 2004
9.823
10.35
9.806
10.35
9,325,278
+0.47(+4.80%)
Feb 27, 2004
9.916
9.981
9.662
9.874
7,383,361
-0.06(-0.59%)
Feb 26, 2004
9.864
10.03
9.692
9.933
5,783,793
+0.10(+1.05%)
Feb 25, 2004
9.929
10.00
9.737
9.830
4,718,289
-0.05(-0.49%)
Feb 24, 2004
9.723
9.946
9.559
9.878
9,445,319
+0.18(+1.84%)
Feb 23, 2004
10.12
10.15
9.596
9.699
8,250,741
-0.45(-4.40%)
Feb 20, 2004
10.26
10.34
9.974
10.15
9,711,913
-0.18(-1.70%)
Feb 19, 2004
10.77
10.78
10.24
10.32
9,769,020
-0.17(-1.67%)
Feb 18, 2004
10.42
10.62
10.41
10.50
4,400,123
-0.01(-0.10%)
Feb 17, 2004
10.45
10.59
10.42
10.51
4,135,568
+0.10(+0.96%)
Feb 13, 2004
10.43
10.70
10.31
10.41
5,061,511
-0.02(-0.23%)
Feb 12, 2004
10.47
10.68
10.32
10.43
5,532,641
-0.01(-0.07%)
Feb 11, 2004
10.32
10.49
10.27
10.44
4,160,625
+0.11(+1.06%)
Feb 10, 2004
10.14
10.35
10.14
10.33
5,596,740
+0.15(+1.48%)
Feb 09, 2004
10.35
10.43
10.17
10.18
4,724,116
-0.18(-1.69%)
Feb 06, 2004
10.05
10.44
10.04
10.35
8,462,560
+0.40(+4.00%)
Feb 05, 2004
9.730
10.06
9.727
9.953
7,321,593
+0.23(+2.33%)
Feb 04, 2004
9.831
9.864
9.627
9.727
7,686,376
-0.19(-1.94%)
Feb 03, 2004
9.692
10.08
9.679
9.919
11,714,724
+0.20(+2.08%)
Feb 02, 2004
9.933
10.05
9.665
9.716
10,985,449
-0.13(-1.36%)
Jan 30, 2004
9.819
9.957
9.758
9.850
8,246,662
+0.02(+0.21%)
Jan 29, 2004
9.878
9.974
9.631
9.830
6,933,501
+0.01(+0.07%)
Jan 28, 2004
9.984
10.14
9.754
9.823
9,961,026
-0.01(-0.10%)
Jan 27, 2004
10.14
10.19
9.809
9.833
9,366,069
-0.36(-3.54%)
Jan 26, 2004
10.54
10.57
10.08
10.19
11,897,990
-0.26(-2.53%)
Jan 23, 2004
10.81
10.83
9.970
10.46
25,373,114
-0.53(-4.78%)
Jan 22, 2004
11.03
11.35
10.93
10.98
7,088,505
+0.07(+0.60%)
Jan 21, 2004
11.31
11.35
10.82
10.92
8,604,744
-0.47(-4.13%)
Jan 20, 2004
11.62
11.65
11.32
11.39
5,531,767
-0.24(-2.04%)
Jan 16, 2004
11.56
11.72
11.49
11.62
4,639,330
+0.15(+1.35%)
Jan 15, 2004
11.37
11.65
11.19
11.47
5,370,085
+0.07(+0.63%)
Jan 14, 2004
11.27
11.48
11.24
11.40
6,654,620
+0.13(+1.16%)
Jan 13, 2004
11.92
11.93
11.14
11.27
11,071,692
-0.63(-5.31%)
Jan 12, 2004
11.84
11.97
11.72
11.90
5,281,905
+0.11(+0.93%)
Jan 09, 2004
11.77
11.89
11.66
11.79
9,082,290
-0.10(-0.87%)
Jan 08, 2004
11.88
11.91
11.65
11.89
5,961,066
+0.22(+1.85%)
Jan 07, 2004
11.60
11.74
11.40
11.68
5,039,942
+0.16(+1.43%)
Jan 06, 2004
11.71
11.86
11.46
11.51
7,590,519
-0.21(-1.79%)
Jan 05, 2004
11.65
11.74
11.59
11.72
8,471,593
+0.18(+1.58%)
Jan 02, 2004
11.63
11.71
11.49
11.54
8,322,999
+0.09(+0.75%)
Dec 31, 2003
11.46
11.62
11.36
11.45
4,222,976
-0.05(-0.42%)
Dec 30, 2003
11.55
11.57
11.34
11.50
4,116,583
-0.00(-0.03%)
Dec 29, 2003
11.22
11.58
11.16
11.50
5,467,606
+0.42(+3.78%)
Dec 26, 2003
11.18
11.24
11.03
11.09
1,610,753
+0.36(+3.36%)
Dec 24, 2003
11.20
11.24
10.64
10.73
1,680,857
-0.51(-4.55%)
Dec 23, 2003
11.22
11.30
11.01
11.24
5,034,406
+0.03(+0.24%)
Dec 22, 2003
11.22
11.26
11.04
11.21
3,062,884
-0.08(-0.73%)
Dec 19, 2003
11.06
11.32
11.02
11.29
8,615,932
+0.10(+0.92%)
Dec 18, 2003
10.84
11.24
10.74
11.19
7,416,198
+0.58(+5.47%)
Dec 17, 2003
10.64
10.94
10.33
10.61
7,223,725
-0.11(-0.99%)
Dec 16, 2003
10.92
10.94
10.36
10.72
8,240,243
-0.20(-1.85%)
Dec 15, 2003
11.53
11.66
10.85
10.92
8,395,271
-0.29(-2.57%)
Dec 12, 2003
11.02
11.25
10.81
11.21
7,857,644
+0.20(+1.84%)
Dec 11, 2003
10.86
11.12
10.74
11.00
9,100,057
+0.11(+1.04%)
Dec 10, 2003
10.30
11.01
10.30
10.89
11,650,806
+0.32(+2.99%)
Dec 09, 2003
11.17
11.21
10.51
10.57
10,019,546
-0.48(-4.35%)
Dec 08, 2003
11.15
11.35
10.87
11.05
9,829,973
-0.08(-0.71%)
Dec 05, 2003
11.84
11.69
11.03
11.13
17,540,428
-0.71(-5.97%)
Dec 04, 2003
12.15
12.32
11.39
11.84
11,141,528
-0.40(-3.25%)
Dec 03, 2003
12.44
12.52
12.21
12.24
16,690,561
-0.13(-1.03%)
Dec 02, 2003
12.01
12.53
12.01
12.37
11,417,053
+0.33(+2.71%)
Dec 01, 2003
11.92
12.11
11.77
12.04
7,494,740
+0.21(+1.74%)
Nov 28, 2003
11.72
11.84
11.66
11.83
1,283,398
+0.08(+0.64%)
Nov 26, 2003
11.91
11.96
11.59
11.76
5,100,093
-0.03(-0.23%)
Nov 25, 2003
11.58
11.92
11.52
11.79
8,257,716
+0.26(+2.23%)
Nov 24, 2003
11.29
11.61
11.15
11.53
9,407,547
+0.39(+3.54%)
Nov 21, 2003
11.15
11.31
11.06
11.13
7,254,038
-0.01(-0.12%)
Nov 20, 2003
10.98
11.57
10.98
11.15
11,458,251
-0.11(-0.98%)
Nov 19, 2003
11.00
11.29
10.85
11.26
13,706,449
+0.30(+2.69%)
Nov 18, 2003
11.33
11.43
10.93
10.96
10,404,031
-0.24(-2.14%)
Nov 17, 2003
11.17
11.46
10.94
11.20
7,658,854
-0.01(-0.06%)
Nov 14, 2003
11.70
11.80
11.14
11.21
8,792,345
-0.49(-4.22%)
Nov 13, 2003
11.81
12.19
11.52
11.70
10,566,703
-0.25(-2.10%)
Nov 12, 2003
11.37
11.98
11.32
11.95
8,770,304
+0.64(+5.67%)
Nov 11, 2003
11.33
11.45
11.17
11.31
12,237,360
-0.03(-0.27%)
Nov 10, 2003
11.83
11.84
11.30
11.34
11,998,987
-0.47(-3.98%)
Nov 07, 2003
11.99
12.00
11.75
11.81
7,675,377
-0.13(-1.06%)
Nov 06, 2003
11.69
11.96
11.53
11.94
9,333,477
+0.25(+2.14%)
Nov 05, 2003
11.60
11.72
11.47
11.69
10,964,346
+0.08(+0.65%)
Nov 04, 2003
11.12
11.77
11.12
11.61
10,812,754
+0.02(+0.15%)
Nov 03, 2003
11.29
11.68
11.27
11.60
6,968,584
+0.34(+3.05%)
Oct 31, 2003
11.13
11.37
10.97
11.25
9,705,448
+0.18(+1.61%)
Oct 30, 2003
11.20
11.41
10.98
11.08
12,744,444
-0.13(-1.13%)
Oct 29, 2003
10.83
11.53
10.75
11.20
18,909,462
+0.32(+2.90%)
Oct 28, 2003
9.847
10.89
9.799
10.89
30,418,702
+1.21(+12.48%)
Oct 27, 2003
9.610
9.692
9.360
9.679
8,952,920
+0.28(+2.96%)
Oct 24, 2003
9.356
9.480
9.246
9.401
8,826,178
-0.05(-0.58%)
Oct 23, 2003
9.287
9.603
9.277
9.456
8,389,429
-0.01(-0.07%)
Oct 22, 2003
9.569
9.720
9.377
9.463
7,818,945
-0.23(-2.41%)
Oct 21, 2003
9.346
9.741
9.315
9.696
7,318,755
+0.42(+4.51%)
Oct 20, 2003
9.277
9.421
9.198
9.277
8,649,684
+0.00(+0.04%)
Oct 17, 2003
9.552
9.768
9.253
9.274
11,631,832
-0.09(-0.95%)
Oct 16, 2003
9.263
9.387
9.171
9.363
3,201,292
+0.10(+1.07%)
Oct 15, 2003
9.833
9.833
9.160
9.263
6,302,872
-0.24(-2.49%)
Oct 14, 2003
9.404
9.504
9.239
9.500
3,788,671
+0.11(+1.21%)
Oct 13, 2003
9.243
9.442
9.154
9.387
7,244,866
+0.17(+1.82%)
Oct 10, 2003
8.965
9.291
8.944
9.219
10,043,047
+0.25(+2.75%)
Oct 09, 2003
9.058
9.095
8.876
8.972
5,771,550
+0.04(+0.46%)
Oct 08, 2003
9.105
9.116
8.848
8.931
4,707,637
-0.11(-1.18%)
Oct 07, 2003
8.814
9.143
8.783
9.037
6,678,817
+0.22(+2.49%)
Oct 06, 2003
8.804
8.862
8.707
8.817
4,959,634
+0.01(+0.12%)
Oct 03, 2003
8.769
8.920
8.701
8.807
11,130,421
+0.29(+3.38%)
Oct 02, 2003
8.464
8.618
8.354
8.519
4,761,090
+0.09(+1.06%)
Oct 01, 2003
8.371
8.526
8.241
8.429
5,372,617
+0.21(+2.50%)
Sep 30, 2003
8.399
8.443
8.169
8.223
7,928,940
-0.28(-3.34%)
Sep 29, 2003
8.474
8.580
8.388
8.508
7,377,424
+0.11(+1.26%)
Sep 26, 2003
8.429
8.711
8.392
8.402
9,547,808
-0.11(-1.25%)
Sep 25, 2003
8.718
8.783
8.457
8.508
10,134,124
-0.17(-1.94%)
Sep 24, 2003
9.013
9.107
8.690
8.677
8,106,454
-0.34(-3.73%)
Sep 23, 2003
8.896
9.016
8.817
9.013
9,512,372
+0.10(+1.12%)
Sep 22, 2003
9.164
9.215
8.848
8.913
9,963,389
-0.36(-3.89%)
Sep 19, 2003
9.500
9.644
9.112
9.274
8,537,819
-0.03(-0.30%)
Sep 18, 2003
9.301
9.329
9.092
9.301
6,070,777
-0.02(-0.22%)
Sep 17, 2003
9.284
9.353
9.020
9.322
15,547,164
-0.32(-3.35%)
Sep 16, 2003
9.212
9.703
9.209
9.644
14,887,285
+0.45(+4.85%)
Sep 15, 2003
9.253
9.418
9.085
9.198
10,105,833
-0.03(-0.37%)
Sep 12, 2003
8.972
9.246
8.855
9.233
7,638,593
+0.13(+1.39%)
Sep 11, 2003
9.078
9.150
8.841
9.106
6,753,440
+0.07(+0.72%)
Sep 10, 2003
9.469
9.473
8.972
9.040
8,556,961
-0.54(-5.63%)
Sep 09, 2003
9.610
9.775
9.435
9.579
7,051,502
-0.08(-0.85%)
Sep 08, 2003
9.356
9.696
9.239
9.662
8,596,295
+0.38(+4.11%)
Sep 05, 2003
9.336
9.483
9.126
9.281
6,784,907
-0.11(-1.17%)
Sep 04, 2003
9.267
9.514
9.233
9.390
8,991,671
+0.14(+1.52%)
Sep 03, 2003
9.696
9.699
9.154
9.250
11,419,285
-0.43(-4.40%)
Sep 02, 2003
9.627
9.679
9.390
9.675
6,622,911
+0.06(+0.64%)
Aug 29, 2003
9.356
9.617
9.325
9.614
4,534,149
+0.12(+1.27%)
Aug 28, 2003
9.538
9.675
9.267
9.493
7,870,225
+0.08(+0.84%)
Aug 27, 2003
9.209
9.473
9.178
9.414
7,612,371
+0.21(+2.27%)
Aug 26, 2003
9.209
9.239
8.955
9.205
8,213,447
-0.04(-0.45%)
Aug 25, 2003
9.284
9.360
9.181
9.246
4,466,553
-0.11(-1.14%)
Aug 22, 2003
9.610
9.850
9.336
9.353
9,082,284
-0.09(-0.98%)
Aug 21, 2003
9.119
9.504
9.102
9.445
8,402,540
+0.39(+4.36%)
Aug 20, 2003
9.009
9.260
8.961
9.051
5,821,962
-0.04(-0.49%)
Aug 19, 2003
9.226
9.243
8.968
9.095
6,920,390
-0.13(-1.38%)
Aug 18, 2003
8.752
9.226
8.745
9.222
6,931,462
+0.49(+5.66%)
Aug 15, 2003
8.694
8.780
8.491
8.728
2,194,526
+0.07(+0.75%)
Aug 14, 2003
8.608
8.735
8.481
8.663
3,038,888
+0.09(+1.00%)
Aug 13, 2003
8.474
8.690
8.409
8.577
5,350,541
+0.13(+1.54%)
Aug 12, 2003
8.357
8.471
8.237
8.447
4,083,706
+0.10(+1.23%)
Aug 11, 2003
8.121
8.416
8.100
8.344
6,892,711
+0.22(+2.75%)
Aug 08, 2003
8.598
8.632
7.959
8.121
12,031,433
-0.44(-5.17%)
Aug 07, 2003
8.649
8.714
8.491
8.563
6,482,184
-0.13(-1.46%)
Aug 06, 2003
8.707
8.975
8.625
8.690
6,416,045
-0.05(-0.55%)
Aug 05, 2003
8.999
9.020
8.714
8.738
5,070,252
-0.27(-3.05%)
Aug 04, 2003
8.975
9.164
8.622
9.013
7,119,972
+0.02(+0.19%)
Aug 01, 2003
9.020
9.181
8.961
8.996
8,865,220
-0.07(-0.79%)
Jul 31, 2003
8.924
9.346
8.872
9.068
18,073,080
+0.51(+6.02%)
Jul 30, 2003
8.622
8.646
8.392
8.553
4,672,545
-0.10(-1.15%)
Jul 29, 2003
8.563
8.804
8.254
8.653
8,424,101
+0.10(+1.12%)
Jul 28, 2003
8.550
8.628
8.488
8.556
5,030,336
-0.01(-0.16%)
Jul 25, 2003
8.313
8.580
8.258
8.570
5,509,041
+0.27(+3.27%)
Jul 24, 2003
8.622
8.656
8.285
8.299
5,216,515
-0.19(-2.18%)
Jul 23, 2003
8.601
8.728
8.368
8.484
9,936,844
-0.12(-1.40%)
Jul 22, 2003
8.495
8.673
8.409
8.604
12,132,244
+0.24(+2.83%)
Jul 21, 2003
8.464
8.477
8.258
8.368
8,022,897
-0.03(-0.33%)
Jul 18, 2003
8.587
8.625
8.199
8.395
15,710,148
-0.11(-1.25%)
Jul 17, 2003
8.927
8.992
8.426
8.502
12,801,790
-0.56(-6.17%)
Jul 16, 2003
9.013
9.136
8.828
9.061
5,334,224
+0.01(+0.15%)
Jul 15, 2003
9.260
9.438
8.874
9.047
11,262,242
-0.27(-2.91%)
Jul 14, 2003
9.260
9.607
9.215
9.318
7,569,541
+0.25(+2.80%)
Jul 11, 2003
9.078
9.184
8.972
9.064
4,423,432
+0.03(+0.30%)
Jul 10, 2003
9.181
9.311
8.992
9.037
8,448,866
-0.18(-1.94%)
Jul 09, 2003
9.384
9.408
9.116
9.215
8,400,792
-0.01(-0.07%)
Jul 08, 2003
8.979
9.336
8.958
9.222
9,107,341
+0.04(+0.45%)
Jul 07, 2003
8.943
9.308
8.933
9.181
10,418,754
+0.34(+3.84%)
Jul 03, 2003
8.831
8.992
8.677
8.841
6,490,051
+0.04(+0.51%)
Jul 02, 2003
8.622
8.800
8.560
8.797
9,273,125
+0.19(+2.19%)
Jul 01, 2003
8.333
8.632
8.237
8.608
10,641,353
+0.10(+1.21%)
Jun 30, 2003
8.615
8.677
8.364
8.505
8,152,553
-0.03(-0.32%)
Jun 27, 2003
8.543
8.721
8.447
8.532
12,536,360
+0.04(+0.53%)
Jun 26, 2003
8.179
8.526
8.127
8.488
11,546,609
+0.31(+3.74%)
Jun 25, 2003
7.997
8.409
7.932
8.182
9,255,934
+0.17(+2.09%)
Jun 24, 2003
8.100
8.265
7.942
8.014
9,201,159
-0.11(-1.31%)
Jun 23, 2003
8.097
8.189
7.966
8.121
13,668,004
+0.01(+0.17%)
Jun 20, 2003
8.072
8.213
7.942
8.107
10,427,494
+0.07(+0.90%)
Jun 19, 2003
7.740
8.326
7.719
8.035
25,396,130
+0.31(+4.00%)
Jun 18, 2003
7.565
7.750
7.444
7.726
10,806,554
+0.16(+2.09%)
Jun 17, 2003
7.746
7.746
7.482
7.568
9,649,562
-0.10(-1.25%)
Jun 16, 2003
7.657
7.716
7.506
7.664
8,130,409
+0.08(+1.00%)
Jun 13, 2003
7.856
7.928
7.534
7.589
6,268,326
-0.31(-3.87%)
Jun 12, 2003
7.983
8.018
7.722
7.894
8,003,959
-0.08(-0.95%)
Jun 11, 2003
7.616
8.165
7.455
7.970
12,353,095
+0.31(+4.03%)
Jun 10, 2003
7.637
7.712
7.444
7.661
13,035,460
+0.00(+0.04%)
Jun 09, 2003
7.791
7.836
7.400
7.657
11,704,527
-0.18(-2.26%)
Jun 06, 2003
8.024
8.474
7.774
7.834
11,936,449
-0.07(-0.93%)
Jun 05, 2003
7.757
8.072
7.722
7.908
10,154,198
-0.14(-1.79%)
Jun 04, 2003
7.719
8.072
7.681
8.052
10,627,950
+0.28(+3.67%)
Jun 03, 2003
7.575
7.846
7.571
7.767
10,438,857
+0.14(+1.85%)
Jun 02, 2003
8.069
8.189
7.558
7.626
16,791,678
-0.31(-3.89%)
May 30, 2003
7.647
8.172
7.540
7.935
16,342,109
+0.27(+3.49%)
May 29, 2003
7.413
7.767
7.396
7.667
14,009,187
+0.31(+4.15%)
May 28, 2003
7.256
7.523
7.214
7.362
11,918,094
+0.03(+0.42%)
May 27, 2003
6.758
7.338
6.586
7.331
10,807,137
+0.43(+6.27%)
May 23, 2003
6.628
7.043
6.573
6.899
11,524,175
+0.21(+3.12%)
May 22, 2003
6.607
6.773
6.545
6.690
8,556,670
+0.09(+1.41%)
May 21, 2003
6.727
6.758
6.538
6.597
10,544,038
-0.12(-1.74%)
May 20, 2003
6.710
6.775
6.631
6.713
7,826,229
+0.01(+0.15%)
May 19, 2003
6.748
6.830
6.593
6.703
15,123,640
-0.13(-1.96%)
May 16, 2003
6.909
6.943
6.827
6.837
8,855,605
-0.09(-1.29%)
May 15, 2003
6.984
7.149
6.895
6.926
10,396,027
+0.00(+0.00%)
May 14, 2003
6.847
7.060
6.775
6.926
11,198,142
+0.10(+1.46%)
May 13, 2003
6.995
7.008
6.768
6.827
18,536,344
-0.20(-2.79%)
May 12, 2003
7.053
7.087
6.779
7.022
15,563,885
-0.04(-0.53%)
May 09, 2003
7.232
7.269
6.967
7.060
17,680,618
-0.10(-1.44%)
May 08, 2003
7.146
7.266
7.057
7.163
15,641,679
-0.09(-1.18%)
May 07, 2003
7.589
7.647
7.101
7.249
20,715,136
-0.42(-5.46%)
May 06, 2003
7.537
7.788
7.499
7.667
9,121,035
+0.11(+1.45%)
May 05, 2003
7.544
7.788
7.427
7.558
8,626,888
+0.02(+0.32%)
May 02, 2003
7.221
7.616
7.139
7.534
10,014,054
+0.37(+5.17%)
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
.