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
Cons Water Inc
(NQ:
CWCO
)
26.04
+0.09 (+0.35%)
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 (%)
May 28, 2004
7.899
8.796
7.899
8.279
338,891
+0.43(+5.49%)
May 27, 2004
7.779
7.899
7.758
7.848
62,328
+0.02(+0.22%)
May 26, 2004
7.244
8.099
7.209
7.830
221,482
+0.59(+8.20%)
May 25, 2004
7.051
7.244
6.954
7.237
45,514
+0.28(+4.07%)
May 24, 2004
6.902
7.002
6.902
6.954
8,407
-0.03(-0.39%)
May 21, 2004
7.065
7.065
6.913
6.981
9,856
-0.02(-0.30%)
May 20, 2004
7.071
7.071
7.002
7.002
5,508
-0.07(-0.98%)
May 19, 2004
7.071
7.071
6.986
7.071
20,292
+0.01(+0.10%)
May 18, 2004
6.902
7.068
6.896
7.065
18,553
+0.23(+3.43%)
May 17, 2004
6.927
6.927
6.813
6.830
5,508
-0.07(-0.95%)
May 14, 2004
7.068
7.071
6.833
6.896
11,306
-0.13(-1.82%)
May 13, 2004
6.899
7.027
6.747
7.023
27,830
+0.18(+2.63%)
May 12, 2004
6.899
6.899
6.734
6.843
23,481
+0.06(+0.85%)
May 11, 2004
6.675
6.842
6.675
6.785
23,771
+0.11(+1.60%)
May 10, 2004
6.909
6.909
6.678
6.678
31,309
-0.34(-4.80%)
May 07, 2004
7.016
7.058
6.985
7.015
28,410
+0.00(+0.03%)
May 06, 2004
6.933
7.013
6.847
7.013
25,800
+0.02(+0.30%)
May 05, 2004
7.013
7.065
6.992
6.992
17,393
-0.07(-1.02%)
May 04, 2004
7.068
7.068
7.034
7.064
10,726
+0.03(+0.39%)
May 03, 2004
6.906
7.071
6.906
7.037
25,511
+0.04(+0.54%)
Apr 30, 2004
6.989
7.065
6.902
6.999
21,162
+0.10(+1.45%)
Apr 29, 2004
7.051
7.171
6.899
6.899
22,322
-0.16(-2.25%)
Apr 28, 2004
7.237
7.244
7.058
7.058
23,191
-0.16(-2.20%)
Apr 27, 2004
7.085
7.227
7.085
7.216
18,263
+0.07(+0.97%)
Apr 26, 2004
7.121
7.175
7.075
7.147
7,827
-0.01(-0.14%)
Apr 23, 2004
7.085
7.158
7.085
7.158
10,726
+0.05(+0.68%)
Apr 22, 2004
7.171
7.171
7.109
7.109
12,175
+0.03(+0.39%)
Apr 21, 2004
7.092
7.154
6.906
7.082
19,133
-0.09(-1.30%)
Apr 20, 2004
7.051
7.244
7.051
7.175
24,351
+0.03(+0.43%)
Apr 19, 2004
6.961
7.144
6.902
7.144
29,279
+0.19(+2.78%)
Apr 16, 2004
6.899
6.951
6.820
6.951
11,595
+0.06(+0.85%)
Apr 15, 2004
6.530
6.892
6.530
6.892
32,468
+0.39(+5.99%)
Apr 14, 2004
6.633
6.633
6.416
6.502
33,918
-0.16(-2.33%)
Apr 13, 2004
6.830
6.830
6.644
6.657
32,178
-0.17(-2.48%)
Apr 12, 2004
6.830
6.833
6.747
6.827
19,423
+0.03(+0.46%)
Apr 08, 2004
6.820
6.830
6.740
6.795
13,045
+0.00(+0.00%)
Apr 07, 2004
6.733
6.795
6.733
6.795
8,986
+0.02(+0.31%)
Apr 06, 2004
6.802
6.802
6.726
6.775
23,191
+0.05(+0.77%)
Apr 05, 2004
6.589
6.792
6.457
6.723
23,481
+0.18(+2.80%)
Apr 02, 2004
6.602
6.602
6.488
6.540
7,827
-0.01(-0.22%)
Apr 01, 2004
6.513
6.661
6.513
6.554
39,426
+0.05(+0.80%)
Mar 31, 2004
6.261
6.502
6.261
6.502
21,162
+0.24(+3.86%)
Mar 30, 2004
6.382
6.399
6.219
6.261
25,221
-0.21(-3.30%)
Mar 29, 2004
6.554
6.640
6.378
6.475
30,149
+0.11(+1.73%)
Mar 26, 2004
6.382
6.454
6.357
6.364
5,508
+0.07(+1.04%)
Mar 25, 2004
6.250
6.382
6.250
6.299
27,540
+0.02(+0.28%)
Mar 24, 2004
6.426
6.492
6.250
6.282
46,963
-0.05(-0.82%)
Mar 23, 2004
6.133
6.426
6.037
6.333
73,634
+0.30(+4.91%)
Mar 22, 2004
6.654
6.654
6.009
6.037
206,407
-0.57(-8.62%)
Mar 19, 2004
6.630
6.706
6.589
6.606
22,612
-0.03(-0.52%)
Mar 18, 2004
6.571
6.751
6.571
6.640
24,931
+0.03(+0.52%)
Mar 17, 2004
6.644
6.758
6.571
6.606
26,960
-0.03(-0.52%)
Mar 16, 2004
6.716
6.820
6.640
6.640
13,045
+0.04(+0.63%)
Mar 15, 2004
6.723
6.761
6.599
6.599
27,250
-0.12(-1.85%)
Mar 12, 2004
6.726
6.775
6.723
6.723
24,641
-0.03(-0.45%)
Mar 11, 2004
6.840
6.868
6.754
6.754
15,654
-0.05(-0.71%)
Mar 10, 2004
7.092
7.092
6.802
6.802
47,543
-0.28(-3.95%)
Mar 09, 2004
7.203
7.203
7.037
7.082
20,872
-0.08(-1.06%)
Mar 08, 2004
7.227
7.244
6.909
7.158
68,416
-0.06(-0.82%)
Mar 05, 2004
7.261
7.313
7.144
7.217
14,494
-0.06(-0.85%)
Mar 04, 2004
6.996
7.313
6.933
7.278
20,002
+0.31(+4.46%)
Mar 03, 2004
6.899
6.985
6.820
6.968
13,625
+0.08(+1.10%)
Mar 02, 2004
6.878
6.920
6.840
6.892
12,755
-0.01(-0.10%)
Mar 01, 2004
6.933
6.949
6.851
6.899
26,090
-0.09(-1.23%)
Feb 27, 2004
6.863
6.989
6.765
6.985
24,351
+0.09(+1.30%)
Feb 26, 2004
6.761
6.982
6.761
6.896
28,989
+0.09(+1.37%)
Feb 25, 2004
6.847
6.847
6.726
6.802
20,002
-0.03(-0.45%)
Feb 24, 2004
6.968
6.968
6.758
6.833
25,800
-0.10(-1.44%)
Feb 23, 2004
6.899
6.989
6.899
6.933
33,048
-0.05(-0.74%)
Feb 20, 2004
6.913
7.037
6.827
6.985
23,771
+0.07(+1.04%)
Feb 19, 2004
6.968
6.999
6.913
6.913
48,992
-0.06(-0.79%)
Feb 18, 2004
7.206
7.268
6.823
6.968
148,428
-0.17(-2.37%)
Feb 17, 2004
7.099
7.165
6.992
7.137
28,120
+0.06(+0.88%)
Feb 13, 2004
6.830
7.171
6.830
7.075
28,989
+0.26(+3.74%)
Feb 12, 2004
6.692
6.844
6.692
6.820
7,247
+0.03(+0.41%)
Feb 11, 2004
6.561
6.809
6.561
6.792
17,683
+0.13(+2.02%)
Feb 10, 2004
6.606
6.661
6.554
6.657
28,989
+0.05(+0.78%)
Feb 09, 2004
6.657
6.657
6.561
6.606
22,322
-0.02(-0.31%)
Feb 06, 2004
6.637
6.716
6.620
6.626
15,944
-0.10(-1.49%)
Feb 05, 2004
6.802
6.802
6.627
6.726
20,582
-0.05(-0.76%)
Feb 04, 2004
6.716
6.858
6.671
6.778
25,511
-0.16(-2.29%)
Feb 03, 2004
6.961
7.009
6.930
6.937
8,986
-0.03(-0.39%)
Feb 02, 2004
6.940
6.968
6.937
6.965
6,087
+0.04(+0.55%)
Jan 30, 2004
6.992
6.992
6.830
6.927
27,250
-0.04(-0.59%)
Jan 29, 2004
6.985
6.992
6.913
6.968
17,393
-0.00(-0.04%)
Jan 28, 2004
6.913
6.971
6.913
6.971
13,915
+0.04(+0.54%)
Jan 27, 2004
7.002
7.002
6.909
6.933
14,784
-0.04(-0.59%)
Jan 26, 2004
6.916
6.985
6.916
6.975
36,817
+0.01(+0.10%)
Jan 23, 2004
6.899
6.968
6.799
6.968
23,191
+0.05(+0.69%)
Jan 22, 2004
6.878
6.920
6.820
6.920
19,713
+0.11(+1.67%)
Jan 21, 2004
6.882
6.961
6.792
6.806
22,322
-0.09(-1.35%)
Jan 20, 2004
6.989
6.989
6.882
6.899
16,524
-0.03(-0.40%)
Jan 16, 2004
6.906
6.968
6.885
6.927
9,856
-0.03(-0.50%)
Jan 15, 2004
6.937
6.961
6.902
6.961
15,405
+0.02(+0.35%)
Jan 14, 2004
6.933
6.985
6.899
6.937
65,891
-0.01(-0.20%)
Jan 13, 2004
6.623
7.078
6.623
6.951
59,933
+0.34(+5.11%)
Jan 12, 2004
6.589
6.726
6.451
6.613
36,214
-0.06(-0.93%)
Jan 09, 2004
6.726
6.727
6.675
6.675
29,529
-0.05(-0.72%)
Jan 08, 2004
6.492
6.726
6.492
6.723
61,864
+0.05(+0.72%)
Jan 07, 2004
6.726
6.726
6.623
6.675
40,292
-0.01(-0.10%)
Jan 06, 2004
6.657
6.682
6.592
6.682
37,686
+0.08(+1.15%)
Jan 05, 2004
6.775
6.775
6.554
6.606
33,918
-0.10(-1.54%)
Jan 02, 2004
6.864
6.933
6.709
6.709
42,035
-0.21(-2.99%)
Dec 31, 2003
6.726
6.916
6.709
6.916
91,028
+0.21(+3.07%)
Dec 30, 2003
6.668
6.726
6.657
6.710
28,128
-0.02(-0.25%)
Dec 29, 2003
6.726
6.726
6.554
6.726
32,897
+0.00(+0.00%)
Dec 26, 2003
6.661
6.726
6.661
6.726
25,438
+0.00(+0.00%)
Dec 24, 2003
6.723
6.726
6.664
6.726
17,504
+0.03(+0.46%)
Dec 23, 2003
6.627
6.709
6.613
6.695
35,767
+0.02(+0.31%)
Dec 22, 2003
6.623
6.709
6.623
6.675
25,142
-0.03(-0.46%)
Dec 19, 2003
6.692
6.706
6.644
6.706
47,151
+0.05(+0.73%)
Dec 18, 2003
6.751
6.778
6.609
6.657
51,219
-0.06(-0.87%)
Dec 17, 2003
6.640
6.744
6.640
6.716
15,808
+0.06(+0.88%)
Dec 16, 2003
6.623
6.726
6.613
6.657
23,899
-0.01(-0.16%)
Dec 15, 2003
6.723
6.795
6.623
6.668
23,397
-0.06(-0.82%)
Dec 12, 2003
6.675
6.726
6.571
6.723
20,611
+0.05(+0.78%)
Dec 11, 2003
6.668
6.699
6.578
6.671
19,133
+0.03(+0.52%)
Dec 10, 2003
6.720
6.720
6.516
6.637
29,233
-0.03(-0.52%)
Dec 09, 2003
6.720
6.726
6.623
6.671
27,665
+0.05(+0.73%)
Dec 08, 2003
6.623
6.726
6.506
6.623
20,376
+0.01(+0.10%)
Dec 05, 2003
6.644
6.644
6.599
6.616
14,205
-0.06(-0.93%)
Dec 04, 2003
6.664
6.678
6.554
6.678
19,817
+0.02(+0.36%)
Dec 03, 2003
6.571
6.657
6.554
6.654
11,419
+0.10(+1.58%)
Dec 02, 2003
6.623
6.644
6.451
6.551
60,345
-0.11(-1.66%)
Dec 01, 2003
6.664
6.761
6.627
6.661
40,640
-0.07(-0.97%)
Nov 28, 2003
6.623
6.761
6.623
6.726
19,136
-0.03(-0.51%)
Nov 26, 2003
6.795
6.813
6.623
6.761
26,960
-0.05(-0.75%)
Nov 25, 2003
6.716
6.812
6.682
6.812
14,605
+0.02(+0.25%)
Nov 24, 2003
6.726
6.858
6.726
6.795
53,903
+0.07(+1.03%)
Nov 21, 2003
6.606
6.792
6.606
6.726
17,828
+0.14(+2.20%)
Nov 20, 2003
6.578
6.761
6.564
6.582
34,987
-0.05(-0.73%)
Nov 19, 2003
6.720
6.761
6.589
6.630
48,960
+0.08(+1.16%)
Nov 18, 2003
6.416
6.720
6.416
6.554
61,878
+0.02(+0.37%)
Nov 17, 2003
7.054
7.054
6.382
6.530
107,343
-0.30(-4.39%)
Nov 14, 2003
6.954
6.971
6.830
6.830
32,665
-0.07(-1.00%)
Nov 13, 2003
7.144
7.144
6.864
6.899
45,745
-0.18(-2.53%)
Nov 12, 2003
7.209
7.416
7.040
7.078
44,067
-0.16(-2.19%)
Nov 11, 2003
6.795
7.240
6.795
7.237
33,549
+0.46(+6.77%)
Nov 10, 2003
7.075
7.227
6.761
6.778
64,963
-0.39(-5.48%)
Nov 07, 2003
7.227
7.344
7.071
7.171
34,147
-0.04(-0.62%)
Nov 06, 2003
7.196
7.485
7.192
7.216
54,471
+0.06(+0.82%)
Nov 05, 2003
6.992
7.185
6.951
7.158
57,927
+0.26(+3.75%)
Nov 04, 2003
6.830
6.951
6.758
6.899
19,037
+0.03(+0.50%)
Nov 03, 2003
6.899
7.027
6.782
6.864
46,763
-0.02(-0.35%)
Oct 31, 2003
6.864
6.892
6.695
6.889
22,612
+0.13(+1.89%)
Oct 30, 2003
6.792
6.799
6.744
6.761
34,208
-0.03(-0.46%)
Oct 29, 2003
6.709
6.795
6.709
6.792
53,984
+0.06(+0.82%)
Oct 28, 2003
6.813
6.813
6.630
6.737
85,230
+0.03(+0.51%)
Oct 27, 2003
6.623
6.764
6.561
6.702
53,631
+0.15(+2.32%)
Oct 24, 2003
6.368
6.637
6.351
6.551
36,237
+0.17(+2.65%)
Oct 23, 2003
6.544
6.544
6.192
6.382
84,360
-0.14(-2.12%)
Oct 22, 2003
6.713
6.726
6.485
6.520
39,716
-0.12(-1.82%)
Oct 21, 2003
6.758
6.775
6.640
6.640
10,436
-0.07(-1.08%)
Oct 20, 2003
6.592
6.854
6.592
6.713
64,360
+0.07(+1.04%)
Oct 17, 2003
6.692
6.726
6.585
6.644
44,934
+0.00(+0.00%)
Oct 16, 2003
6.540
6.716
6.554
6.644
28,699
+0.10(+1.58%)
Oct 15, 2003
6.319
6.599
6.209
6.540
72,135
+0.23(+3.61%)
Oct 14, 2003
6.551
6.551
6.313
6.313
51,022
-0.24(-3.63%)
Oct 13, 2003
6.464
6.551
6.382
6.551
55,660
+0.09(+1.39%)
Oct 10, 2003
6.382
6.464
6.382
6.461
52,639
+0.08(+1.30%)
Oct 09, 2003
6.150
6.378
6.150
6.378
43,426
+0.17(+2.72%)
Oct 08, 2003
6.071
6.247
6.071
6.209
30,149
+0.22(+3.63%)
Oct 07, 2003
6.378
6.451
5.985
5.992
124,699
-0.32(-5.08%)
Oct 06, 2003
6.192
6.502
6.126
6.313
79,287
+0.19(+3.04%)
Oct 03, 2003
6.209
6.209
6.088
6.126
55,950
-0.03(-0.50%)
Oct 02, 2003
6.140
6.157
6.037
6.157
44,760
+0.03(+0.56%)
Oct 01, 2003
6.009
6.154
6.009
6.123
29,569
+0.00(+0.01%)
Sep 30, 2003
5.968
6.209
5.899
6.123
143,598
+0.19(+3.14%)
Sep 29, 2003
5.957
5.992
5.881
5.937
62,328
+0.04(+0.70%)
Sep 26, 2003
5.985
5.985
5.864
5.895
45,514
-0.06(-0.93%)
Sep 25, 2003
5.899
5.957
5.843
5.950
82,910
+0.09(+1.47%)
Sep 24, 2003
5.895
5.933
5.861
5.864
95,185
+0.00(+0.00%)
Sep 23, 2003
5.947
6.037
5.823
5.864
111,541
-0.07(-1.11%)
Sep 22, 2003
5.692
6.012
5.636
5.930
118,927
+0.24(+4.24%)
Sep 19, 2003
5.643
5.692
5.530
5.688
45,803
+0.10(+1.79%)
Sep 18, 2003
5.623
5.626
5.509
5.588
66,966
+0.00(+0.00%)
Sep 17, 2003
5.571
5.605
5.536
5.588
54,790
+0.05(+0.93%)
Sep 16, 2003
5.357
5.571
5.357
5.536
54,358
+0.18(+3.41%)
Sep 15, 2003
5.347
5.450
5.340
5.354
49,282
+0.01(+0.13%)
Sep 12, 2003
5.450
5.450
5.333
5.347
66,966
-0.15(-2.76%)
Sep 11, 2003
5.498
5.571
5.457
5.498
45,514
+0.03(+0.57%)
Sep 10, 2003
5.585
5.592
5.433
5.467
46,383
-0.08(-1.49%)
Sep 09, 2003
5.440
5.678
5.440
5.550
84,650
+0.06(+1.07%)
Sep 08, 2003
5.433
5.492
5.433
5.492
35,947
+0.06(+1.02%)
Sep 05, 2003
5.454
5.530
5.385
5.436
115,959
-0.03(-0.57%)
Sep 04, 2003
5.278
5.519
5.247
5.467
84,360
+0.22(+4.21%)
Sep 03, 2003
5.274
5.278
5.233
5.247
60,588
+0.04(+0.73%)
Sep 02, 2003
5.260
5.260
5.195
5.209
30,729
-0.02(-0.30%)
Aug 29, 2003
5.226
5.257
5.174
5.224
25,221
+0.00(+0.03%)
Aug 28, 2003
5.209
5.223
5.191
5.223
31,888
+0.01(+0.26%)
Aug 27, 2003
5.202
5.209
5.178
5.209
29,859
+0.03(+0.67%)
Aug 26, 2003
5.198
5.202
5.160
5.174
80,881
-0.03(-0.66%)
Aug 25, 2003
5.185
5.209
5.140
5.209
45,514
+0.02(+0.47%)
Aug 22, 2003
5.219
5.219
5.174
5.185
46,963
-0.01(-0.27%)
Aug 21, 2003
5.229
5.229
5.174
5.199
48,702
+0.01(+0.23%)
Aug 20, 2003
5.205
5.233
5.157
5.187
47,833
+0.01(+0.17%)
Aug 19, 2003
5.209
5.260
5.091
5.178
120,307
-0.03(-0.53%)
Aug 18, 2003
5.174
5.209
5.088
5.205
109,581
+0.07(+1.28%)
Aug 15, 2003
5.174
5.174
5.095
5.140
48,702
-0.02(-0.33%)
Aug 14, 2003
5.164
5.181
5.109
5.157
85,230
+0.02(+0.34%)
Aug 13, 2003
5.116
5.140
4.995
5.140
144,079
+0.07(+1.43%)
Aug 12, 2003
4.857
5.226
4.857
5.067
266,996
+0.22(+4.55%)
Aug 11, 2003
4.984
4.984
4.843
4.847
36,527
-0.11(-2.29%)
Aug 08, 2003
4.984
4.984
4.898
4.961
6,667
+0.03(+0.57%)
Aug 07, 2003
4.874
4.967
4.864
4.933
37,396
+0.10(+2.00%)
Aug 06, 2003
4.829
4.898
4.829
4.836
46,383
-0.06(-1.20%)
Aug 05, 2003
5.002
5.088
4.829
4.895
57,689
-0.15(-3.01%)
Aug 04, 2003
5.054
5.060
5.005
5.047
17,393
-0.04(-0.81%)
Aug 01, 2003
5.067
5.088
5.053
5.088
73,054
+0.02(+0.41%)
Jul 31, 2003
5.033
5.081
5.016
5.067
25,511
+0.08(+1.66%)
Jul 30, 2003
5.085
5.085
4.967
4.984
17,683
-0.10(-2.03%)
Jul 29, 2003
5.001
5.088
4.978
5.088
95,956
+0.09(+1.86%)
Jul 28, 2003
4.967
5.002
4.967
4.995
66,676
+0.03(+0.56%)
Jul 25, 2003
5.009
5.036
4.933
4.967
72,764
-0.07(-1.30%)
Jul 24, 2003
5.029
5.033
4.964
5.033
97,985
+0.04(+0.90%)
Jul 23, 2003
5.050
5.050
4.971
4.988
33,338
-0.05(-0.96%)
Jul 22, 2003
5.036
5.071
4.967
5.036
57,110
+0.00(+0.06%)
Jul 21, 2003
4.999
5.057
4.999
5.033
40,295
-0.00(-0.06%)
Jul 18, 2003
4.995
5.081
4.940
5.036
87,549
+0.03(+0.69%)
Jul 17, 2003
5.053
5.053
4.967
5.002
104,943
-0.05(-0.96%)
Jul 16, 2003
5.002
5.064
5.002
5.050
36,527
+0.00(+0.00%)
Jul 15, 2003
5.071
5.088
5.002
5.050
60,008
-0.00(-0.07%)
Jul 14, 2003
5.085
5.085
5.016
5.053
45,514
+0.02(+0.34%)
Jul 11, 2003
5.043
5.053
5.009
5.036
3,768
-0.01(-0.14%)
Jul 10, 2003
5.067
5.091
5.005
5.043
149,007
-0.01(-0.14%)
Jul 09, 2003
5.067
5.105
4.995
5.050
72,184
-0.01(-0.20%)
Jul 08, 2003
5.036
5.060
4.950
5.060
18,263
+0.02(+0.41%)
Jul 07, 2003
5.157
5.157
5.019
5.040
87,549
+0.01(+0.21%)
Jul 03, 2003
4.981
5.081
4.933
5.029
82,910
+0.07(+1.39%)
Jul 02, 2003
5.036
5.088
4.933
4.960
138,861
-0.04(-0.83%)
Jul 01, 2003
5.195
5.198
5.002
5.002
850,562
-0.32(-5.97%)
Jun 30, 2003
5.512
5.599
5.319
5.319
90,448
-0.13(-2.41%)
Jun 27, 2003
5.454
5.654
5.450
5.450
43,194
-0.04(-0.69%)
Jun 26, 2003
5.312
5.488
5.307
5.488
28,699
+0.16(+2.92%)
Jun 25, 2003
5.226
5.433
5.226
5.333
57,979
+0.12(+2.24%)
Jun 24, 2003
4.981
5.243
4.981
5.216
54,500
+0.30(+6.03%)
Jun 23, 2003
4.795
4.967
4.781
4.919
31,019
-0.00(-0.07%)
Jun 20, 2003
4.953
4.953
4.905
4.922
22,322
-0.01(-0.21%)
Jun 19, 2003
4.919
4.933
4.916
4.933
13,915
+0.02(+0.35%)
Jun 18, 2003
4.905
4.916
4.905
4.916
19,713
+0.01(+0.20%)
Jun 17, 2003
4.916
4.916
4.905
4.906
12,175
+0.00(+0.01%)
Jun 16, 2003
4.916
4.916
4.905
4.905
14,494
-0.01(-0.19%)
Jun 13, 2003
4.916
5.002
4.905
4.914
37,686
-0.00(-0.02%)
Jun 12, 2003
4.916
4.916
4.909
4.916
8,986
+0.00(+0.00%)
Jun 11, 2003
4.912
4.916
4.898
4.916
17,104
+0.02(+0.35%)
Jun 10, 2003
4.916
4.916
4.847
4.898
21,742
-0.00(-0.07%)
Jun 09, 2003
4.950
4.950
4.902
4.902
9,566
-0.09(-1.77%)
Jun 06, 2003
4.916
4.990
4.881
4.990
22,032
+0.09(+1.80%)
Jun 05, 2003
4.943
4.943
4.871
4.902
40,585
-0.08(-1.66%)
Jun 04, 2003
4.984
4.984
4.933
4.984
7,827
+0.01(+0.14%)
Jun 03, 2003
4.940
4.984
4.940
4.978
14,784
-0.01(-0.30%)
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
.