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
DaVita HealthCare Partner
(NY:
DVA
)
143.31
-2.30 (-1.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2003
6.327
6.340
6.140
6.222
826,800
-0.08(-1.30%)
Jul 30, 2003
6.411
6.411
6.156
6.304
2,708,100
-0.10(-1.63%)
Jul 29, 2003
6.369
6.433
6.311
6.409
949,200
+0.02(+0.28%)
Jul 28, 2003
6.389
6.473
6.344
6.391
1,133,400
+0.08(+1.23%)
Jul 25, 2003
6.300
6.313
6.222
6.313
1,197,300
+0.01(+0.14%)
Jul 24, 2003
6.336
6.360
6.256
6.304
981,000
-0.03(-0.49%)
Jul 23, 2003
6.289
6.344
6.264
6.336
917,100
+0.07(+1.10%)
Jul 22, 2003
6.322
6.324
6.120
6.267
1,596,600
-0.03(-0.46%)
Jul 21, 2003
6.300
6.389
6.267
6.296
1,122,000
+0.01(+0.21%)
Jul 18, 2003
6.222
6.300
6.222
6.282
1,101,300
+0.10(+1.69%)
Jul 17, 2003
6.276
6.278
6.160
6.178
1,588,800
-0.12(-1.94%)
Jul 16, 2003
6.087
6.300
6.076
6.300
2,617,200
+0.23(+3.77%)
Jul 15, 2003
6.033
6.082
6.022
6.071
916,200
+0.08(+1.26%)
Jul 14, 2003
6.000
6.033
5.958
5.996
3,168,600
+0.03(+0.56%)
Jul 11, 2003
5.978
5.996
5.949
5.962
1,287,900
-0.00(-0.04%)
Jul 10, 2003
6.056
6.056
5.938
5.964
2,255,400
-0.12(-1.94%)
Jul 09, 2003
6.069
6.104
6.020
6.082
1,538,400
-0.01(-0.11%)
Jul 08, 2003
6.096
6.140
6.078
6.089
1,037,100
-0.03(-0.51%)
Jul 07, 2003
6.133
6.158
6.033
6.120
1,103,400
+0.04(+0.66%)
Jul 03, 2003
6.111
6.111
6.069
6.080
588,600
-0.05(-0.80%)
Jul 02, 2003
6.047
6.133
6.042
6.129
2,517,000
+0.08(+1.40%)
Jul 01, 2003
6.000
6.093
5.956
6.044
2,794,200
+0.09(+1.57%)
Jun 30, 2003
5.884
6.022
5.884
5.951
3,156,900
+0.08(+1.32%)
Jun 27, 2003
5.869
5.878
5.833
5.873
1,028,400
-0.01(-0.15%)
Jun 26, 2003
5.887
5.911
5.873
5.882
654,000
+0.01(+0.19%)
Jun 25, 2003
5.911
5.942
5.822
5.871
844,200
-0.04(-0.68%)
Jun 24, 2003
5.889
5.929
5.880
5.911
864,000
+0.00(+0.00%)
Jun 23, 2003
5.911
5.929
5.904
5.911
947,400
-0.01(-0.15%)
Jun 20, 2003
5.889
5.944
5.844
5.920
915,900
+0.03(+0.57%)
Jun 19, 2003
5.824
5.922
5.807
5.887
1,793,700
+0.02(+0.30%)
Jun 18, 2003
5.931
5.944
5.849
5.869
1,492,200
-0.07(-1.23%)
Jun 17, 2003
5.989
6.000
5.933
5.942
1,904,700
-0.04(-0.74%)
Jun 16, 2003
5.873
5.989
5.856
5.987
1,040,400
+0.11(+1.93%)
Jun 13, 2003
5.733
5.900
5.733
5.873
1,390,500
+0.09(+1.54%)
Jun 12, 2003
5.856
5.973
5.756
5.784
2,662,200
-0.05(-0.84%)
Jun 11, 2003
5.764
5.851
5.678
5.833
1,590,900
+0.12(+2.14%)
Jun 10, 2003
5.689
5.773
5.689
5.711
1,020,300
+0.04(+0.67%)
Jun 09, 2003
5.722
5.744
5.671
5.673
748,800
-0.02(-0.27%)
Jun 06, 2003
5.622
5.767
5.618
5.689
1,067,400
+0.09(+1.59%)
Jun 05, 2003
5.556
5.640
5.536
5.600
516,300
+0.02(+0.28%)
Jun 04, 2003
5.551
5.631
5.511
5.584
1,216,500
+0.08(+1.37%)
Jun 03, 2003
5.536
5.553
5.478
5.509
601,500
-0.02(-0.44%)
Jun 02, 2003
5.611
5.644
5.513
5.533
3,142,500
+0.14(+2.68%)
May 30, 2003
5.347
5.407
5.344
5.389
768,300
+0.06(+1.21%)
May 29, 2003
5.353
5.364
5.291
5.324
514,800
-0.04(-0.75%)
May 28, 2003
5.391
5.391
5.356
5.364
606,300
-0.01(-0.25%)
May 27, 2003
5.358
5.427
5.333
5.378
780,000
+0.04(+0.79%)
May 23, 2003
5.316
5.356
5.289
5.336
446,400
+0.00(+0.04%)
May 22, 2003
5.327
5.333
5.282
5.333
640,200
+0.03(+0.54%)
May 21, 2003
5.311
5.320
5.256
5.304
909,900
+0.01(+0.17%)
May 20, 2003
5.311
5.333
5.291
5.296
480,000
-0.02(-0.38%)
May 19, 2003
5.369
5.378
5.304
5.316
1,594,800
-0.07(-1.24%)
May 16, 2003
5.333
5.387
5.322
5.382
1,923,000
+0.04(+0.71%)
May 15, 2003
5.329
5.364
5.322
5.344
718,800
+0.01(+0.17%)
May 14, 2003
5.244
5.344
5.244
5.336
1,442,100
+0.01(+0.13%)
May 13, 2003
5.333
5.336
5.307
5.329
686,400
-0.03(-0.50%)
May 12, 2003
5.349
5.384
5.333
5.356
1,119,900
-0.02(-0.33%)
May 09, 2003
5.311
5.373
5.311
5.373
1,043,100
+0.05(+0.92%)
May 08, 2003
5.340
5.367
5.300
5.324
553,800
-0.00(-0.04%)
May 07, 2003
5.313
5.444
5.240
5.327
1,377,600
+0.01(+0.25%)
May 06, 2003
5.178
5.327
5.178
5.313
2,080,800
+0.16(+3.06%)
May 05, 2003
5.000
5.180
4.922
5.156
3,612,000
+0.50(+10.69%)
May 02, 2003
4.656
4.684
4.600
4.658
874,500
-0.01(-0.24%)
May 01, 2003
4.604
4.718
4.600
4.669
1,070,100
+0.09(+1.89%)
Apr 30, 2003
4.511
4.602
4.511
4.582
662,100
+0.04(+0.93%)
Apr 29, 2003
4.544
4.576
4.489
4.540
669,600
-0.04(-0.83%)
Apr 28, 2003
4.556
4.618
4.556
4.578
734,400
+0.06(+1.43%)
Apr 25, 2003
4.489
4.553
4.489
4.513
350,400
-0.04(-0.88%)
Apr 24, 2003
4.527
4.602
4.518
4.553
434,400
+0.00(+0.10%)
Apr 23, 2003
4.447
4.562
4.436
4.549
890,700
+0.10(+2.35%)
Apr 22, 2003
4.389
4.464
4.367
4.444
633,000
+0.02(+0.40%)
Apr 21, 2003
4.444
4.444
4.391
4.427
484,800
+0.02(+0.56%)
Apr 17, 2003
4.311
4.413
4.311
4.402
592,200
+0.06(+1.49%)
Apr 16, 2003
4.467
4.473
4.300
4.338
1,590,900
-0.13(-2.84%)
Apr 15, 2003
4.536
4.556
4.449
4.464
701,700
-0.08(-1.81%)
Apr 14, 2003
4.542
4.578
4.511
4.547
522,900
+0.02(+0.34%)
Apr 11, 2003
4.533
4.556
4.500
4.531
569,700
+0.04(+0.99%)
Apr 10, 2003
4.500
4.511
4.456
4.487
793,500
-0.01(-0.30%)
Apr 09, 2003
4.567
4.567
4.480
4.500
708,600
-0.06(-1.36%)
Apr 08, 2003
4.556
4.580
4.533
4.562
571,500
-0.04(-0.96%)
Apr 07, 2003
4.633
4.718
4.584
4.607
614,700
+0.03(+0.63%)
Apr 04, 2003
4.644
4.656
4.560
4.578
983,400
-0.05(-1.10%)
Apr 03, 2003
4.633
4.671
4.613
4.629
692,700
-0.02(-0.33%)
Apr 02, 2003
4.556
4.687
4.556
4.644
953,100
+0.00(+0.10%)
Apr 01, 2003
4.611
4.664
4.611
4.640
1,066,200
+0.03(+0.72%)
Mar 31, 2003
4.467
4.620
4.467
4.607
876,300
+0.01(+0.24%)
Mar 28, 2003
4.556
4.611
4.556
4.596
745,800
+0.06(+1.27%)
Mar 27, 2003
4.556
4.589
4.513
4.538
666,000
-0.01(-0.15%)
Mar 26, 2003
4.456
4.584
4.456
4.544
2,325,300
+0.07(+1.64%)
Mar 25, 2003
4.413
4.478
4.378
4.471
3,383,400
+0.06(+1.31%)
Mar 24, 2003
4.356
4.444
4.331
4.413
1,134,900
-0.01(-0.20%)
Mar 21, 2003
4.456
4.456
4.411
4.422
1,166,700
+0.00(+0.10%)
Mar 20, 2003
4.431
4.453
4.407
4.418
770,100
-0.02(-0.35%)
Mar 19, 2003
4.420
4.456
4.404
4.433
1,192,800
-0.01(-0.20%)
Mar 18, 2003
4.367
4.451
4.342
4.442
949,800
+0.10(+2.25%)
Mar 17, 2003
4.369
4.369
4.256
4.344
1,851,300
-0.03(-0.61%)
Mar 14, 2003
4.411
4.429
4.367
4.371
1,352,400
-0.01(-0.15%)
Mar 13, 2003
4.396
4.418
4.322
4.378
996,900
-0.02(-0.35%)
Mar 12, 2003
4.442
4.451
4.289
4.393
1,253,700
-0.05(-1.10%)
Mar 11, 2003
4.524
4.524
4.433
4.442
645,600
-0.08(-1.82%)
Mar 10, 2003
4.504
4.567
4.504
4.524
315,000
-0.05(-1.02%)
Mar 07, 2003
4.533
4.576
4.473
4.571
698,400
+0.03(+0.73%)
Mar 06, 2003
4.620
4.620
4.511
4.538
900,300
-0.08(-1.83%)
Mar 05, 2003
4.629
4.662
4.571
4.622
324,300
-0.01(-0.14%)
Mar 04, 2003
4.616
4.664
4.611
4.629
742,800
-0.02(-0.38%)
Mar 03, 2003
4.633
4.689
4.611
4.647
1,324,800
+0.04(+0.77%)
Feb 28, 2003
4.567
4.640
4.522
4.611
1,442,400
+0.05(+1.17%)
Feb 27, 2003
4.529
4.569
4.489
4.558
807,600
+0.05(+1.03%)
Feb 26, 2003
4.522
4.553
4.469
4.511
1,435,500
-0.02(-0.54%)
Feb 25, 2003
4.489
4.536
4.476
4.536
609,900
+0.02(+0.54%)
Feb 24, 2003
4.620
4.631
4.504
4.511
1,179,000
-0.11(-2.40%)
Feb 21, 2003
4.560
4.644
4.558
4.622
849,300
+0.06(+1.36%)
Feb 20, 2003
4.671
4.731
4.556
4.560
1,825,500
-0.11(-2.43%)
Feb 19, 2003
4.589
4.689
4.589
4.673
1,248,300
+0.08(+1.84%)
Feb 18, 2003
4.544
4.620
4.544
4.589
1,424,100
+0.05(+1.18%)
Feb 14, 2003
4.889
4.889
4.378
4.536
5,902,200
-0.49(-9.69%)
Feb 13, 2003
4.933
5.031
4.822
5.022
2,260,800
+0.11(+2.26%)
Feb 12, 2003
5.120
5.129
4.856
4.911
2,045,700
-0.26(-5.11%)
Feb 11, 2003
5.178
5.333
5.176
5.176
721,500
-0.14(-2.55%)
Feb 10, 2003
5.178
5.311
5.178
5.311
1,289,100
+0.11(+2.14%)
Feb 07, 2003
5.218
5.220
5.160
5.200
370,800
-0.00(-0.04%)
Feb 06, 2003
5.222
5.238
5.180
5.202
555,300
-0.02(-0.38%)
Feb 05, 2003
5.191
5.267
5.178
5.222
1,144,200
+0.03(+0.51%)
Feb 04, 2003
5.300
5.307
5.191
5.196
684,000
-0.10(-1.97%)
Feb 03, 2003
5.411
5.418
5.256
5.300
965,400
-0.06(-1.04%)
Jan 31, 2003
5.296
5.356
5.289
5.356
925,200
+0.06(+1.18%)
Jan 30, 2003
5.344
5.362
5.278
5.293
933,900
-0.05(-0.87%)
Jan 29, 2003
5.338
5.367
5.333
5.340
930,000
-0.04(-0.66%)
Jan 28, 2003
5.424
5.453
5.342
5.376
1,746,600
-0.04(-0.82%)
Jan 27, 2003
5.489
5.500
5.396
5.420
831,900
-0.09(-1.69%)
Jan 24, 2003
5.613
5.613
5.480
5.513
719,100
-0.10(-1.74%)
Jan 23, 2003
5.593
5.689
5.536
5.611
866,100
+0.02(+0.32%)
Jan 22, 2003
5.513
5.598
5.493
5.593
1,072,200
+0.04(+0.72%)
Jan 21, 2003
5.589
5.622
5.524
5.553
799,800
-0.04(-0.64%)
Jan 17, 2003
5.533
5.609
5.524
5.589
3,057,000
+0.04(+0.72%)
Jan 16, 2003
5.567
5.576
5.533
5.549
1,005,300
+0.02(+0.28%)
Jan 15, 2003
5.644
5.689
5.493
5.533
3,412,200
-0.13(-2.31%)
Jan 14, 2003
5.687
5.711
5.616
5.664
830,400
-0.02(-0.35%)
Jan 13, 2003
5.669
5.733
5.602
5.684
1,345,500
-0.00(-0.04%)
Jan 10, 2003
5.644
5.722
5.627
5.687
814,500
+0.04(+0.75%)
Jan 09, 2003
5.578
5.678
5.578
5.644
1,073,700
+0.06(+1.07%)
Jan 08, 2003
5.611
5.667
5.560
5.584
629,700
-0.03(-0.48%)
Jan 07, 2003
5.656
5.678
5.611
5.611
471,600
-0.04(-0.79%)
Jan 06, 2003
5.611
5.667
5.611
5.656
746,700
+0.02(+0.28%)
Jan 03, 2003
5.522
5.653
5.522
5.640
1,460,700
+0.06(+1.16%)
Jan 02, 2003
5.489
5.598
5.456
5.576
893,100
+0.09(+1.70%)
Dec 31, 2002
5.411
5.509
5.378
5.482
833,700
+0.09(+1.65%)
Dec 30, 2002
5.356
5.398
5.282
5.393
1,151,100
+0.04(+0.71%)
Dec 27, 2002
5.387
5.387
5.336
5.356
446,400
-0.03(-0.58%)
Dec 26, 2002
5.444
5.451
5.367
5.387
433,200
-0.04(-0.74%)
Dec 24, 2002
5.427
5.436
5.384
5.427
302,700
+0.02(+0.33%)
Dec 23, 2002
5.440
5.467
5.358
5.409
796,200
-0.02(-0.37%)
Dec 20, 2002
5.444
5.453
5.422
5.429
1,317,600
+0.00(+0.04%)
Dec 19, 2002
5.462
5.511
5.404
5.427
1,016,700
-0.04(-0.65%)
Dec 18, 2002
5.447
5.480
5.447
5.462
651,000
+0.02(+0.29%)
Dec 17, 2002
5.489
5.500
5.447
5.447
1,107,900
-0.08(-1.37%)
Dec 16, 2002
5.544
5.544
5.464
5.522
690,900
-0.02(-0.36%)
Dec 13, 2002
5.578
5.562
5.489
5.542
769,800
+0.01(+0.16%)
Dec 12, 2002
5.578
5.613
5.511
5.533
1,053,900
-0.04(-0.76%)
Dec 11, 2002
5.644
5.644
5.544
5.576
1,129,200
-0.07(-1.22%)
Dec 10, 2002
5.578
5.644
5.542
5.644
575,400
+0.09(+1.56%)
Dec 09, 2002
5.687
5.687
5.556
5.558
720,600
-0.13(-2.27%)
Dec 06, 2002
5.711
5.742
5.624
5.687
551,700
-0.04(-0.62%)
Dec 05, 2002
5.622
5.767
5.596
5.722
1,325,700
+0.14(+2.55%)
Dec 04, 2002
5.533
5.582
5.471
5.580
2,214,900
+0.01(+0.24%)
Dec 03, 2002
5.611
5.644
5.533
5.567
868,800
-0.03(-0.60%)
Dec 02, 2002
5.722
5.722
5.573
5.600
776,700
-0.10(-1.75%)
Nov 29, 2002
5.556
5.733
5.556
5.700
891,900
+0.15(+2.64%)
Nov 27, 2002
5.489
5.553
5.422
5.553
800,700
+0.09(+1.59%)
Nov 26, 2002
5.533
5.553
5.373
5.467
1,401,600
-0.07(-1.20%)
Nov 25, 2002
5.711
5.738
5.522
5.533
1,939,500
-0.14(-2.51%)
Nov 22, 2002
5.622
5.751
5.600
5.676
1,135,200
-0.00(-0.04%)
Nov 21, 2002
5.698
5.729
5.673
5.678
739,200
-0.07(-1.24%)
Nov 20, 2002
5.711
5.749
5.678
5.749
521,700
+0.02(+0.43%)
Nov 19, 2002
5.733
5.733
5.591
5.724
1,486,500
-0.02(-0.35%)
Nov 18, 2002
5.767
5.878
5.736
5.744
1,568,700
-0.00(-0.08%)
Nov 15, 2002
5.567
5.820
5.567
5.749
1,841,400
+0.20(+3.52%)
Nov 14, 2002
5.524
5.624
5.524
5.553
687,900
+0.02(+0.40%)
Nov 13, 2002
5.476
5.567
5.429
5.531
1,242,600
+0.05(+0.97%)
Nov 12, 2002
5.471
5.538
5.444
5.478
1,344,000
+0.01(+0.20%)
Nov 11, 2002
5.367
5.542
5.358
5.467
835,500
+0.10(+1.86%)
Nov 08, 2002
5.624
5.624
5.280
5.367
2,259,900
-0.26(-4.58%)
Nov 07, 2002
5.629
5.711
5.609
5.624
2,261,700
-0.00(-0.08%)
Nov 06, 2002
5.600
5.696
5.538
5.629
4,692,900
+0.16(+2.88%)
Nov 05, 2002
5.411
5.476
5.393
5.471
995,700
+0.04(+0.74%)
Nov 04, 2002
5.467
5.507
5.427
5.431
807,300
-0.04(-0.65%)
Nov 01, 2002
5.327
5.478
5.280
5.467
1,368,900
+0.14(+2.63%)
Oct 31, 2002
5.380
5.429
5.280
5.327
1,194,600
-0.05(-0.95%)
Oct 30, 2002
5.418
5.453
5.362
5.378
681,300
-0.04(-0.70%)
Oct 29, 2002
5.371
5.444
5.367
5.416
885,300
+0.04(+0.83%)
Oct 28, 2002
5.553
5.567
5.333
5.371
997,500
-0.16(-2.89%)
Oct 25, 2002
5.456
5.556
5.453
5.531
920,700
+0.04(+0.77%)
Oct 24, 2002
5.476
5.553
5.469
5.489
798,000
+0.02(+0.37%)
Oct 23, 2002
5.444
5.511
5.429
5.469
1,133,400
+0.00(+0.00%)
Oct 22, 2002
5.400
5.511
5.369
5.469
1,130,400
+0.06(+1.15%)
Oct 21, 2002
5.402
5.447
5.358
5.407
634,200
+0.00(+0.00%)
Oct 18, 2002
5.220
5.422
5.218
5.407
1,300,500
+0.20(+3.75%)
Oct 17, 2002
5.189
5.333
5.187
5.211
1,734,000
+0.06(+1.21%)
Oct 16, 2002
5.178
5.200
5.136
5.149
729,000
-0.04(-0.69%)
Oct 15, 2002
5.120
5.204
5.082
5.184
1,178,100
+0.06(+1.21%)
Oct 14, 2002
5.078
5.122
5.044
5.122
894,000
-0.01(-0.17%)
Oct 11, 2002
5.089
5.158
5.071
5.131
960,000
+0.06(+1.27%)
Oct 10, 2002
5.089
5.144
5.000
5.067
1,165,200
-0.03(-0.61%)
Oct 09, 2002
5.089
5.144
5.071
5.098
1,287,300
-0.00(-0.09%)
Oct 08, 2002
5.204
5.233
5.082
5.102
1,305,900
-0.10(-1.96%)
Oct 07, 2002
5.240
5.256
5.204
5.204
885,900
-0.04(-0.76%)
Oct 04, 2002
5.211
5.267
5.211
5.244
1,517,700
+0.03(+0.64%)
Oct 03, 2002
5.244
5.282
5.211
5.211
1,318,200
-0.06(-1.06%)
Oct 02, 2002
5.278
5.282
5.218
5.267
1,359,000
-0.01(-0.21%)
Oct 01, 2002
5.311
5.316
5.247
5.278
2,877,300
+0.03(+0.64%)
Sep 30, 2002
5.269
5.289
5.211
5.244
1,630,500
-0.05(-0.88%)
Sep 27, 2002
5.311
5.433
5.233
5.291
690,000
-0.02(-0.42%)
Sep 26, 2002
5.182
5.351
5.173
5.313
1,663,800
+0.12(+2.22%)
Sep 25, 2002
5.131
5.222
5.111
5.198
1,074,300
+0.07(+1.43%)
Sep 24, 2002
5.133
5.144
5.064
5.124
645,600
-0.04(-0.82%)
Sep 23, 2002
5.200
5.200
5.096
5.167
977,700
-0.02(-0.47%)
Sep 20, 2002
5.111
5.233
5.111
5.191
15,870,000
+0.09(+1.70%)
Sep 19, 2002
5.056
5.142
5.033
5.104
1,087,200
+0.03(+0.53%)
Sep 18, 2002
5.056
5.120
5.009
5.078
633,600
+0.02(+0.44%)
Sep 17, 2002
5.091
5.156
5.044
5.056
652,200
-0.03(-0.57%)
Sep 16, 2002
4.978
5.104
4.978
5.084
660,000
+0.02(+0.48%)
Sep 13, 2002
5.000
5.076
4.978
5.060
150,000
+0.05(+0.93%)
Sep 12, 2002
5.089
5.089
4.987
5.013
1,020,300
-0.08(-1.48%)
Sep 11, 2002
5.078
5.127
5.078
5.089
618,000
+0.04(+0.79%)
Sep 10, 2002
5.067
5.076
5.000
5.049
457,800
+0.01(+0.13%)
Sep 09, 2002
4.971
5.044
4.956
5.042
609,300
+0.07(+1.34%)
Sep 06, 2002
4.956
5.000
4.913
4.976
586,500
+0.05(+1.04%)
Sep 05, 2002
4.896
5.000
4.896
4.924
720,000
-0.00(-0.09%)
Sep 04, 2002
4.944
4.944
4.833
4.929
995,700
+0.11(+2.21%)
Sep 03, 2002
4.922
4.944
4.822
4.822
1,020,600
-0.10(-1.99%)
Aug 30, 2002
4.933
5.022
4.891
4.920
960,000
-0.02(-0.49%)
Aug 29, 2002
4.887
4.944
4.867
4.944
948,000
+0.05(+1.04%)
Aug 28, 2002
4.856
4.911
4.833
4.893
1,093,500
+0.02(+0.32%)
Aug 27, 2002
5.000
5.022
4.778
4.878
876,300
-0.16(-3.18%)
Aug 26, 2002
5.040
5.071
5.022
5.038
612,900
-0.00(-0.04%)
Aug 23, 2002
5.060
5.122
5.011
5.040
423,000
-0.03(-0.53%)
Aug 22, 2002
5.067
5.131
5.000
5.067
15,390,000
-0.01(-0.26%)
Aug 21, 2002
5.113
5.144
5.076
5.080
358,500
-0.03(-0.52%)
Aug 20, 2002
5.120
5.156
5.069
5.107
501,000
+0.07(+1.37%)
Aug 16, 2002
5.087
5.133
4.980
5.038
1,087,200
-0.04(-0.83%)
Aug 15, 2002
5.089
5.211
5.056
5.080
333,900
+0.05(+0.93%)
Aug 14, 2002
4.989
5.067
4.889
5.033
552,600
+0.08(+1.52%)
Aug 13, 2002
4.940
5.084
4.938
4.958
789,300
+0.01(+0.27%)
Aug 12, 2002
4.800
5.011
4.800
4.944
892,800
+0.28(+5.95%)
Aug 07, 2002
4.996
4.996
4.633
4.667
2,217,000
-0.27(-5.53%)
Aug 06, 2002
4.873
4.960
4.873
4.940
600,000
+0.07(+1.37%)
Aug 05, 2002
4.978
4.980
4.833
4.873
647,100
-0.15(-2.96%)
Aug 02, 2002
5.078
5.113
5.022
5.022
944,100
-0.08(-1.52%)
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
.