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
Cirrus Logic Inc
(NQ:
CRUS
)
117.52
-1.35 (-1.14%)
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 (%)
Aug 31, 2004
4.960
5.060
4.890
5.060
445,100
+0.10(+2.02%)
Aug 30, 2004
5.050
5.150
4.950
4.960
284,000
-0.15(-2.94%)
Aug 27, 2004
4.980
5.170
4.980
5.110
221,700
+0.09(+1.79%)
Aug 26, 2004
4.830
5.050
4.800
5.020
895,700
-0.21(-4.02%)
Aug 25, 2004
5.160
5.280
5.070
5.230
271,800
+0.02(+0.38%)
Aug 24, 2004
5.420
5.440
5.140
5.210
499,500
-0.12(-2.25%)
Aug 23, 2004
5.180
5.360
5.120
5.330
434,400
+0.15(+2.90%)
Aug 20, 2004
5.230
5.260
5.130
5.180
775,900
-0.01(-0.19%)
Aug 19, 2004
5.460
5.460
5.100
5.190
698,900
-0.27(-4.95%)
Aug 18, 2004
5.070
5.460
5.010
5.460
521,500
+0.32(+6.23%)
Aug 17, 2004
4.980
5.180
4.960
5.140
531,200
+0.24(+4.90%)
Aug 16, 2004
4.640
4.950
4.590
4.900
523,500
+0.29(+6.29%)
Aug 13, 2004
4.630
4.820
4.500
4.610
778,600
-0.06(-1.28%)
Aug 12, 2004
4.850
4.930
4.600
4.670
733,000
-0.28(-5.66%)
Aug 11, 2004
5.110
5.120
4.800
4.950
1,244,200
-0.32(-6.07%)
Aug 10, 2004
5.140
5.280
5.110
5.270
267,800
+0.11(+2.13%)
Aug 09, 2004
5.340
5.400
5.050
5.160
425,900
+0.04(+0.78%)
Aug 06, 2004
5.330
5.380
5.000
5.120
852,500
-0.35(-6.40%)
Aug 05, 2004
5.500
5.570
5.430
5.470
589,900
-0.02(-0.36%)
Aug 04, 2004
5.470
5.640
5.450
5.490
726,100
-0.07(-1.26%)
Aug 03, 2004
6.010
6.050
5.550
5.560
801,900
-0.44(-7.33%)
Aug 02, 2004
6.050
6.070
5.850
6.000
608,200
-0.08(-1.32%)
Jul 30, 2004
5.950
6.080
5.830
6.080
987,400
+0.13(+2.18%)
Jul 29, 2004
5.780
5.950
5.770
5.950
652,700
+0.21(+3.66%)
Jul 28, 2004
5.780
5.850
5.430
5.740
952,200
-0.01(-0.17%)
Jul 27, 2004
5.410
5.760
5.410
5.750
784,000
+0.30(+5.50%)
Jul 26, 2004
5.500
5.700
5.360
5.450
705,400
-0.01(-0.18%)
Jul 23, 2004
5.680
5.720
5.400
5.460
560,400
-0.26(-4.55%)
Jul 22, 2004
5.250
5.810
5.200
5.720
1,636,500
+0.60(+11.72%)
Jul 21, 2004
5.520
5.600
5.120
5.120
1,337,300
-0.18(-3.40%)
Jul 20, 2004
5.190
5.330
5.100
5.300
723,800
+0.20(+3.92%)
Jul 19, 2004
5.140
5.270
5.000
5.100
1,037,000
+0.05(+0.99%)
Jul 16, 2004
5.330
5.370
4.920
5.050
1,234,100
-0.25(-4.72%)
Jul 15, 2004
5.110
5.450
5.110
5.300
1,026,200
+0.15(+2.91%)
Jul 14, 2004
5.030
5.240
4.820
5.150
1,556,200
+0.04(+0.78%)
Jul 13, 2004
5.200
5.280
5.090
5.110
409,500
-0.11(-2.11%)
Jul 12, 2004
5.300
5.429
5.050
5.220
1,050,700
-0.22(-4.04%)
Jul 09, 2004
5.350
5.480
5.260
5.440
454,800
+0.11(+2.06%)
Jul 08, 2004
5.320
5.500
5.230
5.330
689,800
-0.06(-1.11%)
Jul 07, 2004
5.400
5.570
5.310
5.390
804,200
-0.08(-1.46%)
Jul 06, 2004
5.750
5.750
5.360
5.470
679,700
-0.33(-5.69%)
Jul 02, 2004
5.820
5.850
5.510
5.800
490,300
-0.01(-0.17%)
Jul 01, 2004
5.990
6.000
5.680
5.810
1,474,900
-0.20(-3.33%)
Jun 30, 2004
6.130
6.200
5.950
6.010
1,406,400
-0.13(-2.12%)
Jun 29, 2004
6.350
6.370
6.040
6.140
2,606,500
-0.30(-4.66%)
Jun 28, 2004
6.790
6.790
6.440
6.440
509,700
-0.22(-3.30%)
Jun 25, 2004
6.450
6.675
6.240
6.660
1,620,500
+0.20(+3.10%)
Jun 24, 2004
6.500
6.580
6.300
6.460
902,400
-0.07(-1.07%)
Jun 23, 2004
6.280
6.540
6.220
6.530
960,600
+0.28(+4.48%)
Jun 22, 2004
6.330
6.430
6.170
6.250
1,320,000
-0.04(-0.64%)
Jun 21, 2004
6.260
6.480
6.250
6.290
639,100
+0.04(+0.64%)
Jun 18, 2004
6.220
6.480
6.120
6.250
1,119,400
-0.03(-0.48%)
Jun 17, 2004
6.560
6.560
6.280
6.280
800,700
-0.18(-2.79%)
Jun 16, 2004
6.590
6.630
6.430
6.460
339,800
-0.08(-1.22%)
Jun 15, 2004
6.320
6.590
6.220
6.540
934,700
+0.35(+5.65%)
Jun 14, 2004
6.320
6.400
6.130
6.190
978,400
-0.26(-4.03%)
Jun 10, 2004
6.660
6.730
6.310
6.450
1,180,200
-0.21(-3.15%)
Jun 09, 2004
6.850
6.930
6.610
6.660
1,076,900
-0.28(-4.03%)
Jun 08, 2004
6.880
6.980
6.780
6.940
774,800
+0.00(+0.00%)
Jun 07, 2004
7.000
7.010
6.870
6.940
727,400
+0.14(+2.06%)
Jun 04, 2004
6.810
7.090
6.780
6.800
1,241,100
+0.20(+3.03%)
Jun 03, 2004
7.000
7.000
6.580
6.600
1,226,400
-0.43(-6.12%)
Jun 02, 2004
7.420
7.500
6.960
7.030
1,448,300
-0.49(-6.52%)
Jun 01, 2004
7.400
7.540
7.360
7.520
1,072,900
+0.09(+1.21%)
May 28, 2004
7.520
7.700
7.410
7.430
735,600
-0.16(-2.11%)
May 27, 2004
7.540
7.740
7.430
7.590
640,700
+0.05(+0.66%)
May 26, 2004
7.450
7.570
7.370
7.540
385,800
-0.04(-0.53%)
May 25, 2004
7.270
7.630
7.150
7.580
717,900
+0.30(+4.12%)
May 24, 2004
7.310
7.320
7.190
7.280
1,007,800
+0.03(+0.41%)
May 21, 2004
7.260
7.350
7.050
7.250
1,052,100
+0.00(+0.00%)
May 20, 2004
7.220
7.300
7.060
7.250
982,200
+0.07(+0.97%)
May 19, 2004
6.470
7.550
6.470
7.180
3,275,500
+0.81(+12.72%)
May 18, 2004
6.350
6.410
6.290
6.370
877,900
+0.11(+1.76%)
May 17, 2004
6.450
6.450
6.200
6.260
789,800
-0.35(-5.30%)
May 14, 2004
6.690
6.750
6.500
6.610
498,700
-0.11(-1.64%)
May 13, 2004
6.690
6.900
6.600
6.720
488,800
+0.02(+0.30%)
May 12, 2004
6.940
6.940
6.320
6.700
872,500
-0.23(-3.32%)
May 11, 2004
6.590
6.960
6.460
6.930
820,100
+0.42(+6.45%)
May 10, 2004
6.500
6.630
6.300
6.510
585,800
-0.03(-0.46%)
May 07, 2004
6.520
6.890
6.510
6.540
576,300
-0.15(-2.24%)
May 06, 2004
6.680
6.730
6.320
6.690
715,600
+0.00(+0.00%)
May 05, 2004
6.750
6.790
6.520
6.690
822,900
+0.07(+1.06%)
May 04, 2004
6.450
6.770
6.380
6.620
827,800
+0.15(+2.32%)
May 03, 2004
6.250
6.760
6.240
6.470
1,350,600
+0.30(+4.86%)
Apr 30, 2004
6.420
6.840
6.050
6.170
1,190,800
-0.07(-1.12%)
Apr 29, 2004
7.500
7.600
4.500
6.240
6,996,800
-1.77(-22.10%)
Apr 28, 2004
8.280
8.300
7.880
8.010
1,159,500
-0.27(-3.26%)
Apr 27, 2004
8.110
8.320
8.110
8.280
827,700
+0.11(+1.35%)
Apr 26, 2004
8.310
8.390
8.080
8.170
659,900
-0.16(-1.92%)
Apr 23, 2004
8.090
8.330
8.000
8.330
811,300
+0.31(+3.87%)
Apr 22, 2004
8.150
8.200
7.920
8.020
1,595,800
-0.07(-0.87%)
Apr 21, 2004
7.650
8.150
7.600
8.090
1,718,600
+0.45(+5.89%)
Apr 20, 2004
7.601
8.050
7.580
7.640
810,300
+0.00(+0.00%)
Apr 19, 2004
7.700
7.730
7.480
7.640
738,100
-0.12(-1.55%)
Apr 16, 2004
7.610
7.830
7.480
7.760
804,700
+0.12(+1.57%)
Apr 15, 2004
8.090
8.190
7.540
7.640
1,320,900
-0.44(-5.45%)
Apr 14, 2004
8.040
8.280
7.940
8.080
491,300
-0.06(-0.74%)
Apr 13, 2004
8.430
8.440
8.060
8.140
506,500
-0.22(-2.63%)
Apr 12, 2004
8.150
8.460
8.150
8.360
732,000
+0.17(+2.08%)
Apr 08, 2004
8.300
8.330
8.030
8.190
636,500
+0.02(+0.24%)
Apr 07, 2004
8.115
8.200
7.850
8.170
751,800
+0.05(+0.62%)
Apr 06, 2004
8.140
8.300
8.060
8.120
652,300
-0.17(-2.05%)
Apr 05, 2004
8.010
8.320
7.990
8.290
665,700
+0.21(+2.60%)
Apr 02, 2004
7.960
8.150
7.900
8.080
831,500
+0.26(+3.32%)
Apr 01, 2004
7.700
7.950
7.610
7.820
574,800
+0.24(+3.17%)
Mar 31, 2004
7.780
7.900
7.570
7.580
512,100
-0.26(-3.32%)
Mar 30, 2004
7.430
7.850
7.430
7.840
738,000
+0.28(+3.70%)
Mar 29, 2004
7.570
7.870
7.400
7.560
934,300
+0.07(+0.93%)
Mar 26, 2004
7.380
7.570
7.300
7.490
564,900
+0.15(+2.04%)
Mar 25, 2004
7.240
7.460
7.170
7.340
1,018,300
+0.24(+3.38%)
Mar 24, 2004
6.970
7.250
6.810
7.100
763,900
+0.06(+0.85%)
Mar 23, 2004
7.250
7.280
6.910
7.040
563,600
-0.08(-1.12%)
Mar 22, 2004
7.200
7.300
7.010
7.120
1,163,900
-0.13(-1.79%)
Mar 19, 2004
7.470
7.550
7.230
7.250
591,600
-0.15(-2.03%)
Mar 18, 2004
7.460
7.600
7.310
7.400
570,100
-0.12(-1.60%)
Mar 17, 2004
7.300
7.609
7.290
7.520
810,700
+0.25(+3.44%)
Mar 16, 2004
7.620
7.830
7.130
7.270
1,213,800
-0.34(-4.47%)
Mar 15, 2004
7.890
7.940
7.470
7.610
962,400
-0.27(-3.43%)
Mar 12, 2004
7.600
7.990
7.580
7.880
1,573,800
+0.43(+5.77%)
Mar 11, 2004
7.300
7.840
7.230
7.450
1,693,900
+0.05(+0.68%)
Mar 10, 2004
7.110
8.140
7.100
7.400
3,864,300
+0.34(+4.82%)
Mar 09, 2004
7.300
7.440
6.870
7.060
1,204,600
-0.30(-4.08%)
Mar 08, 2004
7.650
7.670
7.310
7.360
747,700
-0.13(-1.74%)
Mar 05, 2004
7.380
7.720
7.380
7.490
730,900
-0.04(-0.53%)
Mar 04, 2004
7.370
7.570
7.340
7.530
533,900
+0.20(+2.70%)
Mar 03, 2004
7.360
7.490
7.190
7.332
589,100
-0.08(-1.05%)
Mar 02, 2004
7.490
7.600
7.310
7.410
610,400
-0.10(-1.33%)
Mar 01, 2004
7.450
7.520
7.250
7.510
819,800
+0.20(+2.74%)
Feb 27, 2004
7.380
7.520
7.270
7.310
497,100
-0.16(-2.14%)
Feb 26, 2004
7.340
7.500
7.270
7.470
464,000
+0.15(+2.04%)
Feb 25, 2004
7.150
7.430
7.150
7.321
619,600
+0.13(+1.82%)
Feb 24, 2004
7.000
7.350
6.920
7.190
908,300
+0.13(+1.84%)
Feb 23, 2004
7.330
7.360
6.980
7.060
1,114,100
-0.14(-1.94%)
Feb 20, 2004
7.470
7.510
7.150
7.200
1,706,200
-0.31(-4.13%)
Feb 19, 2004
7.850
7.970
7.470
7.510
1,556,500
-0.19(-2.47%)
Feb 18, 2004
7.710
7.800
7.590
7.700
1,455,300
+0.00(+0.00%)
Feb 17, 2004
7.700
7.760
7.600
7.700
1,015,200
-0.01(-0.13%)
Feb 13, 2004
7.910
8.090
7.450
7.710
957,400
-0.21(-2.63%)
Feb 12, 2004
7.950
8.100
7.810
7.918
729,200
-0.06(-0.78%)
Feb 11, 2004
7.770
8.000
7.680
7.980
1,031,500
+0.25(+3.23%)
Feb 10, 2004
7.590
7.770
7.530
7.730
728,200
+0.18(+2.38%)
Feb 09, 2004
7.780
7.820
7.520
7.550
923,400
-0.13(-1.69%)
Feb 06, 2004
7.340
7.750
7.270
7.680
842,300
+0.44(+6.08%)
Feb 05, 2004
7.390
7.500
7.090
7.240
1,158,300
+0.06(+0.84%)
Feb 04, 2004
7.522
7.610
7.180
7.180
1,575,500
-0.47(-6.14%)
Feb 03, 2004
7.480
7.760
7.400
7.650
974,900
+0.24(+3.24%)
Feb 02, 2004
7.500
7.740
7.370
7.410
734,700
-0.10(-1.33%)
Jan 30, 2004
7.740
7.860
7.450
7.510
1,049,000
-0.19(-2.47%)
Jan 29, 2004
7.550
7.710
7.300
7.700
1,372,100
+0.21(+2.80%)
Jan 28, 2004
7.880
8.000
7.350
7.490
1,652,800
-0.21(-2.73%)
Jan 27, 2004
7.940
7.970
7.690
7.700
733,000
-0.23(-2.90%)
Jan 26, 2004
7.500
7.970
7.450
7.930
1,443,800
+0.31(+4.07%)
Jan 23, 2004
8.010
8.120
7.550
7.620
2,390,100
-0.34(-4.27%)
Jan 22, 2004
8.150
8.590
7.910
7.960
2,512,400
-0.42(-5.01%)
Jan 21, 2004
8.860
8.950
8.320
8.380
4,076,300
-0.92(-9.89%)
Jan 20, 2004
8.630
9.500
8.520
9.300
5,181,700
+0.80(+9.36%)
Jan 16, 2004
8.300
8.550
8.170
8.504
1,864,800
+0.26(+3.20%)
Jan 15, 2004
8.170
8.280
8.020
8.240
924,996
-0.03(-0.36%)
Jan 14, 2004
8.300
8.480
8.050
8.270
1,047,345
-0.01(-0.12%)
Jan 13, 2004
8.500
8.540
8.060
8.280
1,200,569
-0.18(-2.13%)
Jan 12, 2004
8.490
8.550
8.260
8.460
890,673
+0.20(+2.42%)
Jan 09, 2004
8.330
8.660
8.210
8.260
1,272,078
+0.01(+0.12%)
Jan 08, 2004
8.300
8.350
8.130
8.250
1,074,914
+0.02(+0.24%)
Jan 07, 2004
8.440
8.450
8.160
8.230
941,065
+0.00(+0.00%)
Jan 06, 2004
8.260
8.450
8.110
8.230
1,186,200
-0.02(-0.24%)
Jan 05, 2004
7.830
8.340
7.810
8.250
871,600
+0.47(+6.04%)
Jan 02, 2004
7.850
8.010
7.770
7.780
577,100
+0.09(+1.17%)
Dec 31, 2003
7.950
8.110
7.670
7.690
612,000
-0.24(-3.03%)
Dec 30, 2003
7.796
7.990
7.760
7.930
532,935
+0.17(+2.19%)
Dec 29, 2003
7.600
7.860
7.500
7.760
549,152
+0.28(+3.76%)
Dec 26, 2003
7.500
7.620
7.427
7.479
202,780
-0.03(-0.41%)
Dec 24, 2003
7.580
7.580
7.480
7.510
176,008
-0.07(-0.92%)
Dec 23, 2003
7.420
7.598
7.300
7.580
474,414
+0.09(+1.20%)
Dec 22, 2003
7.390
7.610
7.350
7.490
356,886
-0.04(-0.53%)
Dec 19, 2003
7.500
7.630
7.400
7.530
433,359
+0.00(+0.00%)
Dec 18, 2003
7.160
7.580
7.120
7.530
467,570
+0.19(+2.59%)
Dec 17, 2003
7.310
7.410
7.159
7.340
598,425
-0.08(-1.08%)
Dec 16, 2003
7.240
7.490
7.050
7.420
1,201,922
+0.15(+2.06%)
Dec 15, 2003
8.200
8.250
7.250
7.270
1,209,940
-0.50(-6.44%)
Dec 12, 2003
7.430
7.810
7.350
7.770
1,430,914
+0.43(+5.89%)
Dec 11, 2003
6.940
7.450
6.860
7.338
1,243,280
+0.58(+8.55%)
Dec 10, 2003
7.130
7.300
6.600
6.760
1,587,272
-0.17(-2.45%)
Dec 09, 2003
7.420
7.550
6.919
6.930
1,043,173
-0.42(-5.71%)
Dec 08, 2003
7.380
7.580
7.220
7.350
1,006,599
-0.04(-0.54%)
Dec 05, 2003
7.900
7.730
7.250
7.390
1,730,154
-0.51(-6.46%)
Dec 04, 2003
8.480
8.500
7.560
7.900
2,373,098
-0.60(-7.06%)
Dec 03, 2003
8.760
8.860
8.370
8.500
1,027,651
-0.24(-2.75%)
Dec 02, 2003
8.840
8.880
8.630
8.740
972,222
-0.11(-1.24%)
Dec 01, 2003
8.590
8.870
8.550
8.850
1,259,091
+0.25(+2.91%)
Nov 28, 2003
8.270
8.700
8.260
8.600
580,210
+0.20(+2.38%)
Nov 26, 2003
8.470
8.570
8.170
8.400
958,566
-0.01(-0.12%)
Nov 25, 2003
8.520
8.590
8.200
8.410
1,241,905
+0.02(+0.24%)
Nov 24, 2003
7.820
8.420
7.820
8.390
985,769
+0.59(+7.56%)
Nov 21, 2003
7.750
7.880
7.680
7.800
944,758
+0.05(+0.65%)
Nov 20, 2003
7.820
8.130
7.710
7.750
808,053
-0.25(-3.12%)
Nov 19, 2003
7.880
8.050
7.680
8.000
637,806
+0.14(+1.78%)
Nov 18, 2003
7.930
8.250
7.840
7.860
1,152,332
-0.05(-0.63%)
Nov 17, 2003
8.060
8.060
7.550
7.910
1,623,044
-0.39(-4.70%)
Nov 14, 2003
8.708
8.810
8.230
8.300
1,094,487
-0.36(-4.16%)
Nov 13, 2003
8.600
8.730
8.420
8.660
1,120,543
+0.06(+0.70%)
Nov 12, 2003
8.080
8.665
8.080
8.600
1,978,338
+0.53(+6.57%)
Nov 11, 2003
8.150
8.250
7.960
8.070
1,115,754
-0.13(-1.59%)
Nov 10, 2003
8.680
8.760
8.130
8.200
1,623,573
-0.44(-5.09%)
Nov 07, 2003
8.770
9.040
8.570
8.640
1,038,973
-0.08(-0.92%)
Nov 06, 2003
8.720
8.820
8.590
8.720
840,918
-0.02(-0.23%)
Nov 05, 2003
8.630
8.750
8.530
8.740
925,865
+0.12(+1.39%)
Nov 04, 2003
8.940
8.950
8.410
8.620
1,927,337
-0.28(-3.15%)
Nov 03, 2003
8.280
8.820
8.200
8.900
1,578,137
+0.74(+9.07%)
Oct 31, 2003
8.230
8.350
8.090
8.160
694,709
-0.05(-0.61%)
Oct 30, 2003
8.300
8.640
8.200
8.210
1,490,363
-0.09(-1.08%)
Oct 29, 2003
7.920
8.420
7.850
8.300
1,843,836
+0.37(+4.67%)
Oct 28, 2003
7.540
7.940
7.510
7.930
1,268,773
+0.48(+6.44%)
Oct 27, 2003
7.050
7.470
6.950
7.450
1,220,800
+0.48(+6.89%)
Oct 24, 2003
7.260
7.350
6.910
6.970
1,174,600
-0.23(-3.19%)
Oct 23, 2003
7.250
7.630
7.110
7.200
3,153,100
+0.14(+1.98%)
Oct 22, 2003
7.150
7.150
6.790
7.060
1,474,400
-0.15(-2.08%)
Oct 21, 2003
6.840
7.230
6.840
7.210
733,951
+0.38(+5.56%)
Oct 20, 2003
6.950
7.020
6.780
6.830
468,766
-0.13(-1.87%)
Oct 17, 2003
7.060
7.160
6.830
6.960
810,212
-0.15(-2.11%)
Oct 16, 2003
7.100
7.200
7.100
7.110
452,102
-0.02(-0.28%)
Oct 15, 2003
7.450
7.500
7.050
7.130
909,383
-0.02(-0.28%)
Oct 14, 2003
6.920
7.200
6.920
7.150
797,068
+0.15(+2.14%)
Oct 13, 2003
6.720
7.140
6.720
7.000
893,215
+0.28(+4.17%)
Oct 10, 2003
6.650
6.760
6.550
6.720
480,997
+0.15(+2.28%)
Oct 09, 2003
6.670
6.940
6.500
6.570
1,120,077
+0.07(+1.08%)
Oct 08, 2003
6.670
6.860
6.430
6.500
1,100,262
-0.21(-3.13%)
Oct 07, 2003
6.310
6.720
6.310
6.710
785,769
+0.24(+3.71%)
Oct 06, 2003
6.550
6.590
6.400
6.470
622,696
-0.06(-0.92%)
Oct 03, 2003
6.510
6.760
6.430
6.530
1,328,136
+0.18(+2.82%)
Oct 02, 2003
6.160
6.400
6.100
6.351
1,344,414
+0.24(+3.94%)
Oct 01, 2003
6.040
6.350
5.900
6.110
2,849,373
+0.59(+10.69%)
Sep 30, 2003
5.890
5.900
5.520
5.520
595,671
-0.36(-6.12%)
Sep 29, 2003
5.650
5.970
5.600
5.880
656,338
+0.28(+5.00%)
Sep 26, 2003
5.670
5.880
5.460
5.600
1,201,782
-0.08(-1.41%)
Sep 25, 2003
6.100
6.320
5.680
5.680
1,646,214
-0.48(-7.79%)
Sep 24, 2003
6.500
6.510
6.090
6.160
1,044,169
-0.27(-4.20%)
Sep 23, 2003
6.250
6.500
6.220
6.430
521,772
+0.25(+4.05%)
Sep 22, 2003
6.080
6.300
6.010
6.180
577,901
-0.28(-4.33%)
Sep 19, 2003
6.520
6.600
6.350
6.460
679,186
+0.01(+0.16%)
Sep 18, 2003
6.450
6.650
6.280
6.450
963,212
+0.04(+0.62%)
Sep 17, 2003
6.450
6.530
6.280
6.410
610,141
+0.04(+0.63%)
Sep 16, 2003
6.230
6.400
6.170
6.370
676,374
+0.13(+2.08%)
Sep 15, 2003
6.400
6.440
6.170
6.240
621,700
-0.16(-2.50%)
Sep 12, 2003
6.340
6.440
6.170
6.400
1,079,300
+0.15(+2.38%)
Sep 11, 2003
6.120
6.400
6.079
6.251
1,066,300
+0.15(+2.48%)
Sep 10, 2003
6.370
6.500
6.050
6.100
1,181,000
-0.42(-6.44%)
Sep 09, 2003
6.410
6.900
6.230
6.520
1,979,900
+0.14(+2.19%)
Sep 08, 2003
6.420
6.560
6.210
6.380
1,632,200
+0.09(+1.43%)
Sep 05, 2003
6.000
6.620
6.000
6.290
2,841,500
+0.22(+3.62%)
Sep 04, 2003
6.090
6.150
5.900
6.070
1,499,200
+0.00(+0.00%)
Sep 03, 2003
6.080
6.220
5.900
6.070
3,636,500
+0.06(+1.00%)
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
.