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
Magna International
(NY:
MGA
)
42.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2004
10.32
10.37
10.25
10.37
1,816,053
+0.06(+0.57%)
Jun 29, 2004
10.30
10.34
10.28
10.31
900,223
-0.00(-0.01%)
Jun 28, 2004
10.32
10.38
10.28
10.31
1,697,775
+0.01(+0.12%)
Jun 25, 2004
10.37
10.39
10.22
10.30
1,693,668
-0.07(-0.63%)
Jun 24, 2004
10.25
10.38
10.25
10.37
1,334,729
+0.13(+1.27%)
Jun 23, 2004
10.25
10.30
10.19
10.24
1,070,247
-0.05(-0.45%)
Jun 22, 2004
10.20
10.29
10.09
10.28
1,006,180
+0.08(+0.75%)
Jun 21, 2004
10.24
10.31
10.19
10.20
564,282
-0.04(-0.36%)
Jun 18, 2004
10.19
10.33
10.19
10.24
1,313,373
+0.11(+1.07%)
Jun 17, 2004
9.977
10.17
9.953
10.13
864,083
+0.14(+1.43%)
Jun 16, 2004
10.06
10.07
9.970
9.991
819,729
-0.07(-0.65%)
Jun 15, 2004
9.974
10.06
9.963
10.06
956,898
+0.12(+1.23%)
Jun 14, 2004
10.01
10.04
9.892
9.935
1,847,265
-0.16(-1.57%)
Jun 10, 2004
10.06
10.14
10.03
10.09
1,521,180
+0.04(+0.44%)
Jun 09, 2004
10.21
10.21
10.03
10.05
1,523,644
-0.16(-1.56%)
Jun 08, 2004
10.21
10.23
10.15
10.21
1,206,595
+0.02(+0.17%)
Jun 07, 2004
10.14
10.20
10.14
10.19
867,368
+0.09(+0.86%)
Jun 04, 2004
10.04
10.16
10.04
10.11
1,723,238
+0.16(+1.59%)
Jun 03, 2004
9.864
9.947
9.809
9.947
1,968,007
+0.08(+0.78%)
Jun 02, 2004
9.825
9.902
9.737
9.870
2,831,269
+0.16(+1.66%)
Jun 01, 2004
9.734
9.734
9.527
9.709
1,673,134
-0.05(-0.56%)
May 28, 2004
9.685
9.770
9.679
9.764
1,272,305
+0.10(+1.07%)
May 27, 2004
9.582
9.708
9.563
9.661
1,122,815
+0.16(+1.68%)
May 26, 2004
9.457
9.526
9.412
9.501
1,071,069
+0.07(+0.79%)
May 25, 2004
9.295
9.439
9.282
9.427
1,320,766
+0.16(+1.75%)
May 24, 2004
9.283
9.375
9.253
9.265
403,293
+0.04(+0.46%)
May 21, 2004
9.265
9.347
9.174
9.222
808,229
-0.03(-0.34%)
May 20, 2004
9.248
9.311
9.171
9.254
1,170,455
-0.00(-0.05%)
May 19, 2004
9.294
9.432
9.250
9.259
1,594,282
+0.08(+0.82%)
May 18, 2004
9.131
9.197
9.126
9.183
1,034,928
+0.16(+1.73%)
May 17, 2004
9.235
9.260
9.020
9.028
1,172,919
-0.23(-2.51%)
May 14, 2004
9.131
9.306
9.047
9.260
3,260,025
+0.15(+1.70%)
May 13, 2004
9.192
9.194
9.095
9.105
893,652
-0.10(-1.10%)
May 12, 2004
9.294
9.298
9.088
9.207
1,423,437
-0.06(-0.62%)
May 11, 2004
9.283
9.312
9.258
9.264
1,151,563
+0.09(+0.97%)
May 10, 2004
9.295
9.297
9.047
9.175
3,522,864
-0.21(-2.26%)
May 07, 2004
9.569
9.569
9.319
9.387
1,851,372
-0.23(-2.37%)
May 06, 2004
9.678
9.678
9.491
9.614
2,006,611
-0.06(-0.65%)
May 05, 2004
9.679
9.731
9.648
9.678
887,903
+0.06(+0.67%)
May 04, 2004
9.591
9.691
9.585
9.613
1,983,613
+0.04(+0.46%)
May 03, 2004
9.648
9.715
9.538
9.569
1,749,522
-0.04(-0.38%)
Apr 30, 2004
9.630
9.679
9.574
9.606
1,426,723
-0.03(-0.34%)
Apr 29, 2004
9.703
9.741
9.591
9.639
1,439,043
+0.02(+0.22%)
Apr 28, 2004
9.886
9.886
9.610
9.618
3,099,036
-0.36(-3.60%)
Apr 27, 2004
10.08
10.09
9.955
9.977
2,276,843
-0.12(-1.19%)
Apr 26, 2004
10.17
10.17
10.06
10.10
1,317,480
-0.01(-0.13%)
Apr 23, 2004
10.19
10.20
10.07
10.11
1,288,732
-0.05(-0.47%)
Apr 22, 2004
10.01
10.19
10.01
10.16
1,918,724
+0.15(+1.46%)
Apr 21, 2004
9.953
10.04
9.892
10.01
1,477,648
+0.09(+0.87%)
Apr 20, 2004
10.01
10.03
9.910
9.926
3,623,892
-0.11(-1.06%)
Apr 19, 2004
10.07
10.08
9.981
10.03
1,137,600
-0.01(-0.11%)
Apr 16, 2004
10.05
10.14
10.01
10.04
1,296,946
-0.02(-0.23%)
Apr 15, 2004
10.05
10.07
9.999
10.07
1,283,804
+0.05(+0.46%)
Apr 14, 2004
10.03
10.05
9.952
10.02
1,756,914
-0.09(-0.90%)
Apr 13, 2004
10.14
10.14
10.06
10.11
2,792,664
-0.01(-0.12%)
Apr 12, 2004
10.15
10.18
10.04
10.12
1,990,184
-0.02(-0.19%)
Apr 08, 2004
10.14
10.23
10.09
10.14
2,069,857
-0.01(-0.13%)
Apr 07, 2004
10.20
10.20
10.13
10.16
3,215,671
-0.01(-0.11%)
Apr 06, 2004
10.19
10.20
10.15
10.17
1,540,893
-0.02(-0.24%)
Apr 05, 2004
10.09
10.23
10.03
10.19
1,728,166
+0.16(+1.55%)
Apr 02, 2004
9.868
10.04
9.862
10.04
1,580,319
+0.23(+2.38%)
Apr 01, 2004
9.722
9.831
9.694
9.802
1,587,711
+0.16(+1.65%)
Mar 31, 2004
9.679
9.704
9.604
9.642
1,539,250
-0.05(-0.54%)
Mar 30, 2004
9.612
9.773
9.580
9.695
1,258,341
+0.10(+1.05%)
Mar 29, 2004
9.646
9.655
9.551
9.594
1,145,813
+0.05(+0.52%)
Mar 26, 2004
9.582
9.607
9.435
9.544
2,089,570
-0.04(-0.39%)
Mar 25, 2004
9.478
9.606
9.478
9.582
1,511,324
+0.10(+1.09%)
Mar 24, 2004
9.487
9.522
9.406
9.478
1,862,050
-0.01(-0.06%)
Mar 23, 2004
9.504
9.580
9.470
9.484
1,470,255
+0.00(+0.00%)
Mar 22, 2004
9.533
9.533
9.478
9.484
2,506,005
-0.10(-1.08%)
Mar 19, 2004
9.490
9.726
9.490
9.588
6,051,868
+0.16(+1.69%)
Mar 18, 2004
9.416
9.439
9.368
9.428
1,512,145
-0.01(-0.14%)
Mar 17, 2004
9.294
9.448
9.294
9.442
3,187,744
+0.16(+1.70%)
Mar 16, 2004
9.235
9.323
9.169
9.283
1,075,175
+0.15(+1.67%)
Mar 15, 2004
9.193
9.205
8.950
9.131
1,715,845
-0.06(-0.66%)
Mar 12, 2004
9.143
9.280
9.081
9.192
1,409,474
+0.07(+0.80%)
Mar 11, 2004
9.180
9.216
9.090
9.119
2,231,667
-0.08(-0.91%)
Mar 10, 2004
9.435
9.435
9.197
9.203
2,358,980
-0.20(-2.15%)
Mar 09, 2004
9.594
9.602
9.271
9.405
2,840,304
-0.16(-1.65%)
Mar 08, 2004
9.633
9.638
9.551
9.563
1,413,581
-0.07(-0.72%)
Mar 05, 2004
9.521
9.669
9.521
9.633
1,370,869
+0.04(+0.42%)
Mar 04, 2004
9.582
9.653
9.561
9.592
1,934,330
+0.02(+0.18%)
Mar 03, 2004
9.611
9.612
9.557
9.575
1,630,423
-0.10(-1.08%)
Mar 02, 2004
9.739
9.739
9.650
9.680
1,072,711
-0.09(-0.90%)
Mar 01, 2004
9.752
9.780
9.741
9.768
1,765,128
+0.10(+1.05%)
Feb 27, 2004
9.532
9.709
9.448
9.667
2,771,308
+0.11(+1.19%)
Feb 26, 2004
9.563
9.611
9.459
9.554
1,868,621
-0.01(-0.09%)
Feb 25, 2004
9.563
9.588
9.510
9.562
2,158,565
+0.02(+0.24%)
Feb 24, 2004
9.631
9.638
9.480
9.539
898,580
-0.09(-0.95%)
Feb 23, 2004
9.722
9.734
9.603
9.630
1,512,145
-0.11(-1.12%)
Feb 20, 2004
9.880
9.885
9.702
9.740
1,949,936
-0.10(-0.98%)
Feb 19, 2004
9.866
9.882
9.789
9.836
1,273,947
+0.03(+0.32%)
Feb 18, 2004
9.806
9.857
9.797
9.804
3,186,923
-0.00(-0.01%)
Feb 17, 2004
9.715
9.863
9.709
9.806
1,903,940
+0.10(+1.04%)
Feb 13, 2004
9.756
9.789
9.580
9.704
2,962,688
-0.02(-0.18%)
Feb 12, 2004
9.882
9.882
9.709
9.722
2,359,801
-0.18(-1.77%)
Feb 11, 2004
9.855
9.922
9.789
9.897
1,958,150
+0.07(+0.72%)
Feb 10, 2004
9.907
9.910
9.806
9.826
2,648,924
-0.01(-0.15%)
Feb 09, 2004
9.916
9.916
9.823
9.841
1,635,351
-0.01(-0.12%)
Feb 06, 2004
9.813
9.868
9.813
9.853
1,783,198
+0.06(+0.60%)
Feb 05, 2004
9.804
9.870
9.773
9.795
2,799,235
+0.02(+0.21%)
Feb 04, 2004
9.791
9.798
9.697
9.774
2,240,702
-0.02(-0.17%)
Feb 03, 2004
9.849
9.849
9.746
9.791
2,749,953
+0.00(+0.04%)
Feb 02, 2004
9.853
9.904
9.770
9.787
2,989,793
-0.10(-0.97%)
Jan 30, 2004
10.00
10.00
9.869
9.883
3,135,176
-0.12(-1.24%)
Jan 29, 2004
10.04
10.07
9.997
10.01
4,625,145
-0.05(-0.47%)
Jan 28, 2004
10.11
10.18
10.05
10.06
3,603,358
-0.06(-0.63%)
Jan 27, 2004
10.03
10.20
10.03
10.12
2,933,940
+0.08(+0.78%)
Jan 26, 2004
10.00
10.04
9.936
10.04
2,617,712
+0.06(+0.56%)
Jan 23, 2004
9.980
9.992
9.905
9.985
2,175,814
-0.02(-0.23%)
Jan 22, 2004
9.953
10.05
9.953
10.01
1,234,522
+0.03(+0.29%)
Jan 21, 2004
9.982
10.03
9.778
9.978
3,021,827
+0.01(+0.09%)
Jan 20, 2004
10.04
10.06
9.937
9.970
806,587
-0.01(-0.12%)
Jan 16, 2004
9.937
10.03
9.892
9.982
864,083
+0.05(+0.45%)
Jan 15, 2004
9.971
9.971
9.871
9.937
940,470
-0.06(-0.60%)
Jan 14, 2004
10.01
10.04
9.958
9.997
1,048,070
-0.05(-0.53%)
Jan 13, 2004
10.04
10.08
10.03
10.05
1,168,812
+0.06(+0.59%)
Jan 12, 2004
9.971
10.04
9.948
9.992
1,501,467
-0.02(-0.18%)
Jan 09, 2004
10.12
10.12
10.00
10.01
1,494,075
-0.02(-0.22%)
Jan 08, 2004
9.983
10.10
9.983
10.03
3,593,502
+0.38(+3.94%)
Jan 07, 2004
9.899
9.899
9.641
9.652
1,572,105
-0.25(-2.51%)
Jan 06, 2004
9.874
9.935
9.748
9.901
1,100,638
+0.05(+0.54%)
Jan 05, 2004
9.892
10.02
9.791
9.847
1,517,073
-0.03(-0.33%)
Jan 02, 2004
9.746
10.02
9.746
9.880
1,316,659
+0.13(+1.37%)
Dec 31, 2003
9.801
9.836
9.728
9.746
705,558
-0.06(-0.62%)
Dec 30, 2003
9.702
9.834
9.683
9.807
1,108,852
+0.06(+0.62%)
Dec 29, 2003
9.549
9.754
9.544
9.746
1,555,678
+0.20(+2.09%)
Dec 26, 2003
9.582
9.612
9.546
9.546
270,231
-0.01(-0.11%)
Dec 24, 2003
9.601
9.622
9.541
9.557
494,465
-0.07(-0.77%)
Dec 23, 2003
9.713
9.715
9.602
9.631
1,093,246
-0.06(-0.64%)
Dec 22, 2003
9.819
9.870
9.679
9.694
2,036,180
-0.10(-0.99%)
Dec 19, 2003
9.752
9.832
9.714
9.791
1,169,633
-0.00(-0.04%)
Dec 18, 2003
9.557
9.821
9.557
9.795
1,262,448
+0.21(+2.15%)
Dec 17, 2003
9.375
9.630
9.375
9.589
1,572,105
+0.25(+2.69%)
Dec 16, 2003
9.401
9.401
9.281
9.338
876,403
-0.06(-0.66%)
Dec 15, 2003
9.528
9.528
9.400
9.400
1,686,276
-0.04(-0.37%)
Dec 12, 2003
9.557
9.557
9.415
9.435
1,893,262
-0.03(-0.31%)
Dec 11, 2003
9.582
9.608
9.444
9.465
2,305,591
-0.15(-1.58%)
Dec 10, 2003
9.679
9.679
9.616
9.617
2,135,567
-0.09(-0.94%)
Dec 09, 2003
9.718
9.750
9.672
9.708
1,636,172
+0.09(+0.90%)
Dec 08, 2003
9.620
9.631
9.595
9.622
741,698
+0.10(+1.01%)
Dec 05, 2003
9.541
9.608
9.521
9.526
603,708
-0.00(-0.04%)
Dec 04, 2003
9.566
9.567
9.508
9.529
1,145,813
+0.00(+0.04%)
Dec 03, 2003
9.515
9.636
9.515
9.526
1,201,667
+0.03(+0.35%)
Dec 02, 2003
9.478
9.532
9.415
9.493
998,788
+0.02(+0.21%)
Dec 01, 2003
9.455
9.488
9.442
9.473
1,793,876
+0.03(+0.35%)
Nov 28, 2003
9.373
9.470
9.367
9.440
395,079
+0.10(+1.12%)
Nov 26, 2003
9.377
9.377
9.304
9.336
2,030,431
-0.10(-1.11%)
Nov 25, 2003
9.398
9.484
9.398
9.440
1,698,597
+0.01(+0.12%)
Nov 24, 2003
9.376
9.480
9.353
9.429
2,153,637
+0.08(+0.83%)
Nov 21, 2003
9.314
9.365
9.309
9.351
744,162
+0.02(+0.23%)
Nov 20, 2003
9.303
9.362
9.277
9.330
1,334,729
+0.01(+0.10%)
Nov 19, 2003
9.338
9.396
9.291
9.320
1,392,225
+0.02(+0.21%)
Nov 18, 2003
9.360
9.368
9.284
9.300
2,054,251
+0.00(+0.01%)
Nov 17, 2003
9.370
9.370
9.235
9.299
1,465,327
-0.17(-1.83%)
Nov 14, 2003
9.493
9.617
9.472
9.472
895,295
-0.07(-0.71%)
Nov 13, 2003
9.478
9.563
9.384
9.540
1,727,345
+0.03(+0.33%)
Nov 12, 2003
9.484
9.538
9.484
9.508
1,809,482
+0.07(+0.75%)
Nov 11, 2003
9.465
9.465
9.411
9.438
1,648,493
-0.05(-0.53%)
Nov 10, 2003
9.704
9.779
9.594
9.488
1,433,294
-0.22(-2.22%)
Nov 07, 2003
9.910
9.910
9.653
9.703
2,470,686
-0.08(-0.86%)
Nov 06, 2003
9.816
9.847
9.657
9.787
3,150,782
+0.03(+0.30%)
Nov 05, 2003
9.920
9.935
9.608
9.758
1,947,472
-0.18(-1.83%)
Nov 04, 2003
9.920
10.01
9.874
9.939
1,157,313
+0.05(+0.54%)
Nov 03, 2003
9.770
9.886
9.770
9.886
883,385
+0.12(+1.21%)
Oct 31, 2003
9.662
9.824
9.623
9.768
1,151,563
+0.13(+1.31%)
Oct 30, 2003
9.594
9.655
9.566
9.641
827,942
+0.10(+1.05%)
Oct 29, 2003
9.508
9.557
9.466
9.541
934,721
+0.01(+0.09%)
Oct 28, 2003
9.534
9.534
9.435
9.533
1,391,404
-0.01(-0.09%)
Oct 27, 2003
9.540
9.566
9.510
9.541
1,445,614
+0.01(+0.09%)
Oct 24, 2003
9.448
9.540
9.448
9.533
658,740
+0.02(+0.26%)
Oct 23, 2003
9.535
9.578
9.456
9.508
1,025,072
-0.03(-0.27%)
Oct 22, 2003
9.731
9.732
9.478
9.534
2,010,718
-0.20(-2.03%)
Oct 21, 2003
9.854
9.866
9.678
9.731
2,202,098
-0.12(-1.25%)
Oct 20, 2003
9.801
9.859
9.726
9.854
1,746,236
+0.03(+0.30%)
Oct 17, 2003
9.994
9.994
9.684
9.825
1,764,306
-0.09(-0.90%)
Oct 16, 2003
9.830
10.03
9.831
9.914
1,991,005
+0.08(+0.85%)
Oct 15, 2003
9.608
9.952
9.596
9.830
2,826,340
+0.22(+2.31%)
Oct 14, 2003
9.502
9.613
9.502
9.608
1,265,734
+0.15(+1.61%)
Oct 13, 2003
9.460
9.493
9.416
9.456
687,488
-0.00(-0.04%)
Oct 10, 2003
9.287
9.460
9.274
9.460
1,660,814
+0.25(+2.70%)
Oct 09, 2003
9.108
9.287
9.108
9.211
1,006,180
+0.15(+1.68%)
Oct 08, 2003
9.142
9.142
8.989
9.059
2,324,482
-0.09(-0.93%)
Oct 07, 2003
9.186
9.261
9.115
9.144
2,483,007
-0.04(-0.45%)
Oct 06, 2003
9.192
9.216
9.082
9.186
958,541
+0.04(+0.40%)
Oct 03, 2003
9.215
9.253
9.132
9.149
1,179,490
+0.02(+0.20%)
Oct 02, 2003
9.131
9.204
9.101
9.131
3,404,586
+0.18(+2.01%)
Oct 01, 2003
8.836
8.963
8.790
8.951
1,407,010
+0.17(+1.90%)
Sep 30, 2003
8.888
8.888
8.733
8.784
1,654,243
-0.12(-1.37%)
Sep 29, 2003
8.827
8.930
8.825
8.906
2,284,235
+0.12(+1.39%)
Sep 26, 2003
8.866
8.866
8.723
8.784
2,873,980
-0.05(-0.55%)
Sep 25, 2003
9.040
9.040
8.834
8.833
2,056,715
-0.14(-1.55%)
Sep 24, 2003
8.961
8.978
8.957
8.972
1,869,442
+0.02(+0.19%)
Sep 23, 2003
8.888
8.998
8.861
8.955
1,209,059
+0.07(+0.75%)
Sep 22, 2003
9.009
9.009
8.849
8.888
1,589,354
-0.17(-1.86%)
Sep 19, 2003
9.110
9.110
9.029
9.056
1,533,501
+0.01(+0.11%)
Sep 18, 2003
9.009
9.048
8.967
9.046
1,989,362
+0.03(+0.32%)
Sep 17, 2003
9.172
9.188
8.984
9.017
1,994,291
-0.16(-1.70%)
Sep 16, 2003
9.168
9.172
9.086
9.172
1,770,056
+0.07(+0.72%)
Sep 15, 2003
9.192
9.202
9.071
9.107
1,620,566
-0.09(-1.01%)
Sep 12, 2003
9.041
9.254
9.041
9.199
1,071,069
+0.05(+0.53%)
Sep 11, 2003
9.113
9.260
9.113
9.151
2,732,704
+0.05(+0.60%)
Sep 10, 2003
9.162
9.166
9.021
9.096
3,034,147
-0.04(-0.39%)
Sep 09, 2003
9.375
9.377
9.129
9.131
3,679,746
-0.19(-2.09%)
Sep 08, 2003
9.295
9.362
9.263
9.326
2,823,055
-0.00(-0.04%)
Sep 05, 2003
9.368
9.393
9.237
9.330
3,030,862
-0.07(-0.71%)
Sep 04, 2003
9.393
9.405
9.311
9.396
3,670,711
+0.08(+0.81%)
Sep 03, 2003
9.320
9.347
9.239
9.321
5,577,115
+0.04(+0.41%)
Sep 02, 2003
9.131
9.337
8.918
9.283
10,665,514
-0.89(-8.79%)
Aug 29, 2003
9.971
10.18
9.963
10.18
2,909,299
+0.20(+2.05%)
Aug 28, 2003
10.00
10.01
9.929
9.974
2,687,528
-0.03(-0.29%)
Aug 27, 2003
9.825
10.00
9.742
10.00
3,736,420
+0.10(+0.97%)
Aug 26, 2003
9.941
9.944
9.831
9.907
5,236,246
-0.06(-0.59%)
Aug 25, 2003
10.03
10.03
9.897
9.965
3,129,427
-0.07(-0.68%)
Aug 22, 2003
10.04
10.05
9.896
10.03
6,342,634
+0.11(+1.07%)
Aug 21, 2003
9.916
10.01
9.883
9.927
4,474,012
+0.02(+0.23%)
Aug 20, 2003
9.698
10.02
9.679
9.904
4,243,207
+0.08(+0.78%)
Aug 19, 2003
9.689
9.838
9.642
9.827
2,526,540
+0.07(+0.72%)
Aug 18, 2003
9.630
9.782
9.627
9.757
1,057,927
+0.11(+1.15%)
Aug 15, 2003
9.612
9.679
9.591
9.646
561,818
+0.06(+0.67%)
Aug 14, 2003
9.466
9.713
9.448
9.582
2,413,190
+0.09(+0.95%)
Aug 13, 2003
9.326
9.572
9.281
9.491
1,728,987
+0.18(+1.91%)
Aug 12, 2003
9.205
9.326
9.186
9.314
1,728,166
+0.10(+1.07%)
Aug 11, 2003
9.192
9.215
9.166
9.215
1,535,965
+0.02(+0.19%)
Aug 08, 2003
9.174
9.203
9.168
9.198
1,553,214
+0.05(+0.60%)
Aug 07, 2003
9.131
9.222
9.021
9.143
3,545,862
+0.13(+1.49%)
Aug 06, 2003
9.046
9.067
8.920
9.009
3,087,537
-0.10(-1.12%)
Aug 05, 2003
9.186
9.197
9.107
9.112
996,324
-0.06(-0.61%)
Aug 04, 2003
9.181
9.209
9.070
9.168
784,410
+0.00(+0.01%)
Aug 01, 2003
9.254
9.256
9.140
9.166
656,276
-0.10(-1.04%)
Jul 31, 2003
9.216
9.302
9.175
9.263
2,717,098
+0.06(+0.61%)
Jul 30, 2003
9.113
9.244
9.095
9.207
4,028,829
+0.07(+0.73%)
Jul 29, 2003
8.981
9.160
8.956
9.140
3,069,466
+0.09(+0.97%)
Jul 28, 2003
9.082
9.097
9.039
9.052
1,494,896
+0.01(+0.16%)
Jul 25, 2003
8.947
9.040
8.927
9.037
1,178,668
+0.15(+1.73%)
Jul 24, 2003
8.959
9.003
8.861
8.884
1,150,742
-0.06(-0.72%)
Jul 23, 2003
8.860
8.961
8.802
8.948
1,103,923
+0.12(+1.35%)
Jul 22, 2003
8.936
8.936
8.688
8.829
2,583,214
-0.05(-0.52%)
Jul 21, 2003
8.930
8.930
8.732
8.875
2,433,725
-0.08(-0.91%)
Jul 18, 2003
9.009
9.009
8.888
8.957
1,738,022
-0.02(-0.24%)
Jul 17, 2003
8.912
9.017
8.875
8.979
3,509,722
+0.01(+0.12%)
Jul 16, 2003
9.000
9.003
8.888
8.968
2,457,544
-0.03(-0.35%)
Jul 15, 2003
9.009
9.086
8.967
9.000
2,439,474
+0.02(+0.18%)
Jul 14, 2003
8.881
8.998
8.827
8.984
4,481,405
+0.19(+2.10%)
Jul 11, 2003
8.681
8.808
8.668
8.799
1,285,447
+0.14(+1.57%)
Jul 10, 2003
8.681
8.684
8.626
8.662
1,655,064
-0.05(-0.56%)
Jul 09, 2003
8.644
8.741
8.595
8.711
3,845,663
-0.12(-1.38%)
Jul 08, 2003
8.499
8.983
8.499
8.833
7,716,789
+0.44(+5.24%)
Jul 07, 2003
8.376
8.401
8.298
8.393
1,784,019
+0.06(+0.67%)
Jul 03, 2003
8.269
8.382
8.264
8.337
664,489
+0.07(+0.82%)
Jul 02, 2003
8.203
8.272
8.147
8.269
1,551,571
+0.14(+1.68%)
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
.