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
Investment Technology Group
(NY:
ITG
)
N/A
UNCHANGED
Last Price
Updated:
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
14.23
14.27
13.41
13.58
617,387
-0.52(-3.70%)
Apr 29, 2004
14.10
14.69
13.98
14.10
681,775
+0.01(+0.07%)
Apr 28, 2004
14.36
14.41
13.98
14.09
313,390
-0.27(-1.91%)
Apr 27, 2004
14.05
14.40
13.99
14.36
345,268
+0.45(+3.20%)
Apr 26, 2004
14.12
14.37
13.88
13.92
308,957
-0.26(-1.80%)
Apr 23, 2004
14.21
14.25
14.04
14.17
280,352
-0.13(-0.93%)
Apr 22, 2004
14.03
14.32
13.96
14.31
327,957
+0.18(+1.27%)
Apr 21, 2004
14.21
14.29
13.80
14.13
203,931
+0.01(+0.07%)
Apr 20, 2004
14.26
14.29
14.03
14.12
312,335
-0.05(-0.33%)
Apr 19, 2004
14.42
14.43
14.07
14.16
355,612
-0.26(-1.77%)
Apr 16, 2004
14.18
14.56
14.07
14.42
461,589
+0.31(+2.22%)
Apr 15, 2004
14.24
14.37
13.88
14.11
359,729
-0.12(-0.87%)
Apr 14, 2004
14.65
14.81
14.19
14.23
552,682
-0.41(-2.78%)
Apr 13, 2004
14.79
14.79
14.51
14.64
526,505
-0.14(-0.96%)
Apr 12, 2004
14.87
15.16
14.75
14.78
400,051
-0.20(-1.33%)
Apr 08, 2004
15.25
15.30
14.90
14.98
280,246
-0.13(-0.88%)
Apr 07, 2004
14.97
15.34
14.97
15.11
626,148
+0.05(+0.31%)
Apr 06, 2004
14.80
15.36
14.67
15.06
1,433,956
+0.77(+5.37%)
Apr 05, 2004
14.82
14.82
14.07
14.30
1,071,482
-0.51(-3.46%)
Apr 02, 2004
14.77
15.15
14.70
14.81
656,442
+0.31(+2.16%)
Apr 01, 2004
14.68
14.68
14.42
14.49
290,802
+0.00(+0.00%)
Mar 31, 2004
14.59
14.59
14.31
14.49
362,684
-0.06(-0.39%)
Mar 30, 2004
14.37
14.55
14.26
14.55
331,968
+0.17(+1.19%)
Mar 29, 2004
14.07
14.38
14.01
14.38
290,696
+0.37(+2.64%)
Mar 26, 2004
14.02
14.21
13.84
14.01
312,652
-0.08(-0.54%)
Mar 25, 2004
13.88
14.16
13.88
14.09
399,312
+0.37(+2.69%)
Mar 24, 2004
13.76
13.87
13.58
13.72
307,479
-0.10(-0.75%)
Mar 23, 2004
13.85
13.98
13.72
13.82
340,729
+0.04(+0.27%)
Mar 22, 2004
13.87
13.87
13.50
13.78
625,304
-0.09(-0.61%)
Mar 19, 2004
14.27
14.35
13.84
13.87
331,757
-0.29(-2.07%)
Mar 18, 2004
14.22
14.29
14.02
14.16
270,747
-0.15(-1.06%)
Mar 17, 2004
14.07
14.39
14.03
14.31
608,098
+0.41(+2.93%)
Mar 16, 2004
13.70
13.96
13.69
13.91
762,841
+0.36(+2.66%)
Mar 15, 2004
13.87
13.87
13.50
13.55
380,523
-0.42(-2.99%)
Mar 12, 2004
13.77
13.98
13.58
13.96
344,740
+0.39(+2.86%)
Mar 11, 2004
13.76
14.04
13.57
13.58
552,260
-0.23(-1.65%)
Mar 10, 2004
14.31
14.40
13.64
13.80
446,706
-0.57(-3.95%)
Mar 09, 2004
14.41
14.52
14.16
14.37
556,377
-0.03(-0.20%)
Mar 08, 2004
14.92
15.06
14.40
14.40
840,951
-0.29(-2.00%)
Mar 05, 2004
15.36
15.36
14.69
14.69
810,868
-0.67(-4.38%)
Mar 04, 2004
15.16
15.39
14.89
15.37
521,016
+0.21(+1.37%)
Mar 03, 2004
14.92
15.35
14.66
15.16
884,334
+0.43(+2.89%)
Mar 02, 2004
14.54
15.07
14.12
14.73
3,147,315
+0.90(+6.51%)
Mar 01, 2004
13.90
13.98
13.76
13.83
345,901
+0.11(+0.83%)
Feb 27, 2004
13.74
13.89
13.65
13.72
722,836
-0.04(-0.28%)
Feb 26, 2004
13.88
13.95
13.60
13.76
2,697,020
-0.07(-0.48%)
Feb 25, 2004
13.88
13.93
13.72
13.82
260,297
+0.02(+0.14%)
Feb 24, 2004
13.95
14.11
13.70
13.80
451,561
-0.07(-0.48%)
Feb 23, 2004
14.16
14.28
13.80
13.87
351,390
-0.24(-1.68%)
Feb 20, 2004
14.33
14.33
13.50
14.11
1,377,801
-0.28(-1.97%)
Feb 19, 2004
14.68
14.77
14.34
14.39
295,657
-0.16(-1.11%)
Feb 18, 2004
14.68
14.92
14.51
14.55
322,679
-0.09(-0.58%)
Feb 17, 2004
14.26
14.68
14.26
14.64
456,733
+0.39(+2.73%)
Feb 13, 2004
14.65
14.77
14.20
14.25
987,672
-0.38(-2.59%)
Feb 12, 2004
14.69
14.73
14.54
14.63
283,835
-0.07(-0.45%)
Feb 11, 2004
14.53
14.77
14.39
14.69
413,350
+0.20(+1.37%)
Feb 10, 2004
14.46
14.61
14.35
14.49
924,128
+0.05(+0.33%)
Feb 09, 2004
14.56
14.89
14.35
14.45
1,109,904
-0.11(-0.78%)
Feb 06, 2004
14.80
14.96
14.55
14.56
592,160
-0.11(-0.77%)
Feb 05, 2004
14.88
15.01
14.61
14.67
279,085
-0.21(-1.40%)
Feb 04, 2004
15.12
15.12
14.58
14.88
545,927
-0.37(-2.42%)
Feb 03, 2004
15.46
15.49
15.20
15.25
294,707
-0.26(-1.65%)
Feb 02, 2004
15.32
15.80
15.32
15.51
610,948
+0.11(+0.74%)
Jan 30, 2004
15.30
15.52
15.16
15.39
638,498
+0.00(+0.00%)
Jan 29, 2004
14.99
15.47
14.94
15.39
818,996
+0.46(+3.11%)
Jan 28, 2004
15.31
15.32
14.91
14.93
1,182,736
-0.43(-2.78%)
Jan 27, 2004
15.30
15.82
15.06
15.36
1,006,672
+0.27(+1.76%)
Jan 26, 2004
14.67
15.12
14.27
15.09
448,395
+0.42(+2.84%)
Jan 23, 2004
14.73
14.94
14.45
14.67
265,047
-0.08(-0.51%)
Jan 22, 2004
15.14
15.39
14.74
14.75
442,167
-0.27(-1.83%)
Jan 21, 2004
14.68
15.19
14.50
15.03
339,990
+0.27(+1.80%)
Jan 20, 2004
14.75
15.01
14.64
14.76
674,386
+0.12(+0.84%)
Jan 16, 2004
14.73
14.87
14.47
14.64
320,674
+0.09(+0.65%)
Jan 15, 2004
14.70
14.85
14.31
14.54
271,697
+0.02(+0.13%)
Jan 14, 2004
14.44
14.66
14.29
14.52
262,302
+0.23(+1.59%)
Jan 13, 2004
14.40
14.68
14.04
14.30
304,735
-0.15(-1.05%)
Jan 12, 2004
14.31
14.52
14.13
14.45
827,757
+0.33(+2.35%)
Jan 09, 2004
14.24
14.49
14.11
14.12
253,963
-0.25(-1.72%)
Jan 08, 2004
14.19
14.47
14.16
14.36
742,469
+0.39(+2.78%)
Jan 07, 2004
14.78
14.90
13.99
13.97
2,244,719
-0.78(-5.27%)
Jan 06, 2004
15.47
15.47
14.75
14.75
699,825
-0.72(-4.65%)
Jan 05, 2004
15.48
15.75
15.43
15.47
350,123
+0.13(+0.86%)
Jan 02, 2004
15.39
15.57
15.27
15.34
489,983
+0.04(+0.25%)
Dec 31, 2003
15.92
15.92
15.30
15.30
1,242,586
-0.60(-3.75%)
Dec 30, 2003
16.00
16.01
15.88
15.90
498,111
-0.11(-0.71%)
Dec 29, 2003
15.87
16.09
15.87
16.01
410,606
+0.10(+0.66%)
Dec 26, 2003
15.93
16.07
15.91
15.91
149,992
-0.02(-0.12%)
Dec 24, 2003
15.81
16.03
15.73
15.93
201,186
-0.04(-0.24%)
Dec 23, 2003
15.75
15.96
15.75
15.96
540,649
+0.16(+1.02%)
Dec 22, 2003
15.25
15.80
15.25
15.80
382,001
+0.40(+2.58%)
Dec 19, 2003
15.31
15.47
15.21
15.40
558,277
+0.10(+0.68%)
Dec 18, 2003
15.22
15.43
15.16
15.30
616,754
-0.16(-1.04%)
Dec 17, 2003
15.21
15.45
15.21
15.46
552,577
+0.29(+1.94%)
Dec 16, 2003
15.23
15.32
15.16
15.17
600,921
-0.03(-0.19%)
Dec 15, 2003
15.58
15.59
15.16
15.20
609,154
-0.27(-1.72%)
Dec 12, 2003
15.47
15.61
15.30
15.46
531,360
-0.10(-0.67%)
Dec 11, 2003
15.03
15.85
15.03
15.57
869,873
+0.53(+3.53%)
Dec 10, 2003
14.91
15.12
14.81
15.03
682,725
+0.25(+1.67%)
Dec 09, 2003
14.96
15.05
14.79
14.79
1,034,327
-0.13(-0.89%)
Dec 08, 2003
15.27
15.27
14.25
14.92
2,110,876
-0.82(-5.23%)
Dec 05, 2003
16.11
16.11
15.67
15.75
564,504
-0.42(-2.58%)
Dec 04, 2003
16.29
16.29
16.01
16.16
752,497
-0.15(-0.93%)
Dec 03, 2003
16.82
16.86
16.20
16.31
371,023
-0.43(-2.55%)
Dec 02, 2003
16.77
16.85
16.71
16.74
474,889
-0.06(-0.34%)
Dec 01, 2003
16.87
16.96
16.63
16.80
577,276
+0.03(+0.17%)
Nov 28, 2003
16.66
16.82
16.65
16.77
117,482
+0.11(+0.68%)
Nov 26, 2003
16.82
16.86
16.49
16.65
229,580
-0.21(-1.24%)
Nov 25, 2003
16.52
16.96
16.50
16.86
717,136
+0.25(+1.48%)
Nov 24, 2003
16.44
16.66
16.29
16.62
442,272
+0.39(+2.39%)
Nov 21, 2003
16.25
16.32
16.09
16.23
368,701
+0.17(+1.06%)
Nov 20, 2003
16.28
16.33
16.07
16.06
324,685
-0.22(-1.34%)
Nov 19, 2003
15.66
16.30
15.66
16.28
502,649
+0.26(+1.60%)
Nov 18, 2003
16.47
16.50
15.88
16.02
241,297
-0.34(-2.08%)
Nov 17, 2003
16.34
16.40
16.15
16.36
412,084
-0.40(-2.37%)
Nov 14, 2003
17.30
17.41
16.70
16.76
412,084
-0.43(-2.48%)
Nov 13, 2003
17.64
17.66
17.13
17.19
403,323
-0.53(-2.99%)
Nov 12, 2003
17.62
17.91
17.54
17.72
279,402
+0.24(+1.36%)
Nov 11, 2003
17.48
17.67
17.45
17.48
463,911
-0.05(-0.27%)
Nov 10, 2003
18.19
18.19
17.28
17.53
947,878
-1.04(-5.61%)
Nov 07, 2003
19.15
19.15
18.55
18.57
518,377
-0.24(-1.26%)
Nov 06, 2003
18.64
18.81
18.45
18.81
207,942
+0.16(+0.86%)
Nov 05, 2003
18.80
18.90
18.43
18.64
234,225
-0.26(-1.35%)
Nov 04, 2003
18.80
18.95
18.72
18.90
458,142
-0.03(-0.15%)
Nov 03, 2003
18.81
18.99
18.83
18.93
177,198
+0.11(+0.60%)
Oct 31, 2003
18.94
19.02
18.81
18.81
209,947
+0.12(+0.66%)
Oct 30, 2003
19.07
19.07
18.65
18.69
298,507
-0.38(-1.99%)
Oct 29, 2003
19.04
19.09
18.95
19.07
306,424
-0.05(-0.25%)
Oct 28, 2003
18.27
19.14
18.19
19.12
433,300
+0.93(+5.10%)
Oct 27, 2003
18.22
18.69
18.09
18.19
476,789
-0.02(-0.10%)
Oct 24, 2003
18.57
18.57
17.98
18.21
347,485
-0.45(-2.39%)
Oct 23, 2003
18.26
18.81
18.17
18.65
252,908
+0.26(+1.39%)
Oct 22, 2003
19.45
19.45
18.21
18.40
709,431
-1.29(-6.54%)
Oct 21, 2003
19.69
19.76
19.30
19.69
303,996
-0.02(-0.10%)
Oct 20, 2003
19.31
19.73
19.12
19.71
613,376
+0.72(+3.79%)
Oct 17, 2003
19.14
19.19
18.87
18.99
460,639
+0.02(+0.10%)
Oct 16, 2003
19.48
19.49
18.88
18.97
739,725
-0.51(-2.63%)
Oct 15, 2003
19.47
19.63
19.27
19.48
451,033
+0.07(+0.34%)
Oct 14, 2003
19.61
19.61
19.33
19.41
555,638
-0.20(-1.01%)
Oct 13, 2003
19.29
19.89
19.29
19.61
394,773
+0.26(+1.32%)
Oct 10, 2003
19.20
19.47
18.99
19.36
369,862
+0.24(+1.24%)
Oct 09, 2003
19.23
19.54
18.95
19.12
611,476
+0.03(+0.15%)
Oct 08, 2003
18.49
19.05
18.49
19.09
1,323,757
+0.77(+4.19%)
Oct 07, 2003
18.01
18.30
17.83
18.32
589,099
+0.31(+1.74%)
Oct 06, 2003
18.14
18.24
17.69
18.01
1,058,288
-0.81(-4.33%)
Oct 03, 2003
18.81
18.81
18.71
18.82
527,983
+0.40(+2.16%)
Oct 02, 2003
18.48
18.53
18.43
18.43
267,369
-0.09(-0.51%)
Oct 01, 2003
18.00
18.52
17.84
18.52
357,829
+0.35(+1.93%)
Sep 30, 2003
18.19
18.27
17.83
18.17
476,894
-0.17(-0.93%)
Sep 29, 2003
18.19
18.52
18.19
18.34
864,807
+0.15(+0.83%)
Sep 26, 2003
18.45
18.45
18.05
18.19
452,300
-0.28(-1.54%)
Sep 25, 2003
18.33
18.80
18.29
18.47
874,623
-0.70(-3.66%)
Sep 24, 2003
20.01
20.13
19.17
19.17
728,536
-0.83(-4.17%)
Sep 23, 2003
18.68
20.11
18.59
20.01
1,691,931
+1.23(+6.56%)
Sep 22, 2003
17.91
18.99
17.57
18.78
1,358,484
+0.78(+4.32%)
Sep 19, 2003
18.00
18.06
17.91
18.00
540,755
-0.09(-0.52%)
Sep 18, 2003
17.62
18.22
17.53
18.09
512,783
+0.70(+4.03%)
Sep 17, 2003
17.88
17.95
17.30
17.39
316,557
-0.58(-3.22%)
Sep 16, 2003
17.62
18.06
17.43
17.97
658,870
+0.62(+3.55%)
Sep 15, 2003
17.29
17.54
17.21
17.36
280,880
+0.11(+0.66%)
Sep 12, 2003
17.13
17.42
17.01
17.24
372,290
+0.19(+1.11%)
Sep 11, 2003
16.53
17.08
16.34
17.05
1,296,630
+1.42(+9.09%)
Sep 10, 2003
16.48
16.49
15.57
15.63
650,531
-0.92(-5.55%)
Sep 09, 2003
17.05
17.05
16.36
16.55
918,639
-0.74(-4.27%)
Sep 08, 2003
17.17
17.53
17.16
17.29
230,741
+0.08(+0.44%)
Sep 05, 2003
17.72
17.72
17.05
17.21
550,466
-0.50(-2.83%)
Sep 04, 2003
17.91
17.95
17.38
17.72
168,887
-0.19(-1.06%)
Sep 03, 2003
17.76
18.05
17.71
17.91
318,774
+0.25(+1.40%)
Sep 02, 2003
17.23
17.71
17.10
17.66
338,090
+0.38(+2.19%)
Aug 29, 2003
17.32
17.33
17.06
17.28
171,736
-0.04(-0.22%)
Aug 28, 2003
17.30
17.51
17.05
17.32
369,229
+0.02(+0.11%)
Aug 27, 2003
17.27
17.34
17.17
17.30
195,592
+0.16(+0.94%)
Aug 26, 2003
17.37
17.37
16.86
17.14
447,128
-0.28(-1.63%)
Aug 25, 2003
17.43
17.51
17.24
17.42
184,720
-0.01(-0.05%)
Aug 22, 2003
18.05
18.09
17.42
17.43
359,096
-0.57(-3.16%)
Aug 21, 2003
18.00
18.09
17.84
18.00
224,408
+0.00(+0.00%)
Aug 20, 2003
17.98
18.01
17.66
18.00
306,107
-0.09(-0.52%)
Aug 19, 2003
18.09
18.22
17.92
18.09
406,384
+0.09(+0.53%)
Aug 18, 2003
18.19
18.36
17.98
18.00
588,993
-0.06(-0.31%)
Aug 15, 2003
18.27
18.28
18.00
18.06
144,398
-0.22(-1.19%)
Aug 14, 2003
18.09
18.28
17.91
18.27
167,303
+0.27(+1.53%)
Aug 13, 2003
18.07
18.09
17.88
18.00
308,957
-0.11(-0.63%)
Aug 12, 2003
17.65
18.11
17.60
18.11
350,018
+0.37(+2.08%)
Aug 11, 2003
17.10
17.81
17.10
17.74
507,927
+0.66(+3.88%)
Aug 08, 2003
16.91
17.22
16.76
17.08
268,108
+0.02(+0.11%)
Aug 07, 2003
16.96
17.19
16.74
17.06
232,852
+0.00(+0.00%)
Aug 06, 2003
16.48
17.32
16.35
17.06
342,312
+0.61(+3.68%)
Aug 05, 2003
17.05
17.15
16.46
16.46
452,933
-0.69(-4.03%)
Aug 04, 2003
17.10
17.38
16.84
17.15
695,392
+0.15(+0.89%)
Aug 01, 2003
17.81
17.81
16.82
17.00
333,762
-0.61(-3.44%)
Jul 31, 2003
17.46
18.11
17.24
17.60
353,501
+0.22(+1.25%)
Jul 30, 2003
17.49
17.49
17.01
17.38
257,236
+0.09(+0.49%)
Jul 29, 2003
17.76
17.91
17.10
17.30
259,030
-0.52(-2.92%)
Jul 28, 2003
17.41
17.84
17.16
17.82
292,807
+0.11(+0.64%)
Jul 25, 2003
17.48
17.80
17.35
17.71
332,074
+0.23(+1.30%)
Jul 24, 2003
17.68
17.88
17.43
17.48
294,074
+0.00(+0.00%)
Jul 23, 2003
17.72
17.92
17.37
17.48
260,930
-0.05(-0.27%)
Jul 22, 2003
17.10
17.95
17.10
17.53
582,026
+0.57(+3.35%)
Jul 21, 2003
17.19
17.44
16.76
16.96
387,279
-0.28(-1.65%)
Jul 18, 2003
16.32
17.33
16.32
17.24
595,748
+0.83(+5.08%)
Jul 17, 2003
16.86
16.89
16.26
16.41
441,111
-0.63(-3.67%)
Jul 16, 2003
17.34
17.34
16.75
17.03
262,935
+0.09(+0.56%)
Jul 15, 2003
17.48
17.80
16.94
16.94
346,323
-0.45(-2.56%)
Jul 14, 2003
17.24
17.96
16.19
17.38
739,514
+0.26(+1.49%)
Jul 11, 2003
16.53
17.23
16.53
17.13
780,785
+0.57(+3.43%)
Jul 10, 2003
17.19
17.19
16.36
16.56
1,148,009
-0.86(-4.95%)
Jul 09, 2003
17.43
17.73
17.23
17.42
717,242
-0.14(-0.81%)
Jul 08, 2003
18.29
18.29
17.53
17.56
1,888,262
-1.03(-5.55%)
Jul 07, 2003
18.24
19.14
18.24
18.60
777,830
+0.53(+2.94%)
Jul 03, 2003
18.00
18.57
18.00
18.07
480,800
+0.08(+0.42%)
Jul 02, 2003
17.99
18.24
17.84
17.99
936,372
+0.00(+0.00%)
Jul 01, 2003
17.62
18.00
16.95
17.99
820,263
+0.37(+2.10%)
Jun 30, 2003
17.55
17.98
17.53
17.62
1,103,571
+0.08(+0.43%)
Jun 27, 2003
17.81
17.99
17.49
17.55
316,346
-0.43(-2.37%)
Jun 26, 2003
17.77
18.00
17.43
17.97
523,866
+0.32(+1.82%)
Jun 25, 2003
17.76
18.02
17.58
17.65
376,406
+0.05(+0.27%)
Jun 24, 2003
17.30
17.75
17.24
17.60
452,511
+0.30(+1.75%)
Jun 23, 2003
17.43
17.43
17.19
17.30
300,935
-0.24(-1.35%)
Jun 20, 2003
17.43
17.93
17.38
17.54
979,016
+0.07(+0.38%)
Jun 19, 2003
18.00
18.00
17.19
17.47
697,186
-0.53(-2.95%)
Jun 18, 2003
18.17
18.24
17.81
18.00
428,867
-0.27(-1.50%)
Jun 17, 2003
17.81
18.31
17.81
18.27
692,647
+0.32(+1.79%)
Jun 16, 2003
17.70
18.09
17.48
17.95
751,230
+0.27(+1.50%)
Jun 13, 2003
18.02
18.05
17.43
17.69
495,472
-0.27(-1.48%)
Jun 12, 2003
18.09
18.28
17.86
17.95
786,274
-0.19(-1.04%)
Jun 11, 2003
17.72
18.33
17.34
18.14
764,635
+0.33(+1.86%)
Jun 10, 2003
17.53
17.91
17.07
17.81
1,326,396
+0.69(+4.04%)
Jun 09, 2003
17.05
17.14
16.67
17.12
2,576,477
+1.32(+8.33%)
Jun 06, 2003
16.39
16.97
15.39
15.80
1,060,927
-0.48(-2.97%)
Jun 05, 2003
14.85
16.51
14.69
16.29
1,726,342
+1.23(+8.18%)
Jun 04, 2003
14.55
15.08
14.45
15.05
706,897
+0.54(+3.72%)
Jun 03, 2003
15.16
15.16
14.17
14.51
1,769,513
-0.64(-4.25%)
Jun 02, 2003
13.59
15.34
13.55
15.16
2,157,637
+1.88(+14.12%)
May 30, 2003
12.60
13.35
12.60
13.28
881,484
+0.69(+5.49%)
May 29, 2003
12.69
12.70
12.50
12.59
572,632
+0.07(+0.53%)
May 28, 2003
12.32
12.74
12.32
12.52
825,329
+0.30(+2.48%)
May 27, 2003
11.75
12.31
11.69
12.22
381,790
+0.40(+3.37%)
May 23, 2003
11.75
11.93
11.75
11.82
396,462
+0.01(+0.08%)
May 22, 2003
11.75
11.98
11.72
11.81
352,129
+0.06(+0.48%)
May 21, 2003
11.61
11.77
11.56
11.76
211,847
+0.14(+1.22%)
May 20, 2003
11.56
11.84
11.50
11.61
462,328
-0.02(-0.16%)
May 19, 2003
11.85
11.96
11.60
11.63
439,317
-0.21(-1.76%)
May 16, 2003
12.00
12.04
11.83
11.84
396,673
-0.16(-1.34%)
May 15, 2003
11.42
12.00
11.42
12.00
772,447
+0.55(+4.80%)
May 14, 2003
11.79
11.79
11.43
11.45
607,782
-0.33(-2.81%)
May 13, 2003
11.82
11.98
11.69
11.79
934,789
+0.05(+0.40%)
May 12, 2003
11.48
11.79
11.37
11.74
1,139,565
+0.16(+1.39%)
May 09, 2003
10.96
11.58
10.91
11.58
1,335,157
+0.66(+6.08%)
May 08, 2003
11.01
11.01
10.80
10.91
1,381,706
-0.09(-0.86%)
May 07, 2003
10.91
11.18
10.91
11.01
1,220,314
+0.10(+0.96%)
May 06, 2003
11.84
11.84
10.84
10.90
2,991,305
-0.99(-8.36%)
May 05, 2003
12.69
12.71
11.61
11.90
2,754,019
-1.35(-10.16%)
May 02, 2003
13.22
13.86
13.18
13.24
991,577
-0.05(-0.36%)
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
.