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
M T S Systems Cp
(NQ:
MTSC
)
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 (%)
Sep 30, 2004
16.73
17.31
16.73
16.89
125,416
+0.02(+0.09%)
Sep 29, 2004
16.76
17.03
16.62
16.88
121,643
-0.11(-0.66%)
Sep 28, 2004
16.73
16.99
16.63
16.99
75,099
+0.37(+2.20%)
Sep 27, 2004
17.04
17.04
16.62
16.62
95,352
-0.30(-1.78%)
Sep 24, 2004
16.88
17.12
16.78
16.92
59,626
+0.04(+0.24%)
Sep 23, 2004
17.00
17.16
16.76
16.88
57,110
+0.02(+0.14%)
Sep 22, 2004
17.68
17.69
16.85
16.86
93,716
-1.00(-5.61%)
Sep 21, 2004
17.66
17.87
17.49
17.86
56,481
+0.28(+1.58%)
Sep 20, 2004
17.81
17.93
17.57
17.58
121,139
-0.48(-2.68%)
Sep 17, 2004
18.62
18.96
17.75
18.07
161,394
-0.31(-1.69%)
Sep 16, 2004
18.20
18.64
18.11
18.38
100,258
+0.25(+1.36%)
Sep 15, 2004
18.03
18.53
17.89
18.13
276,244
-0.25(-1.34%)
Sep 14, 2004
18.37
18.67
18.05
18.38
63,148
+0.10(+0.57%)
Sep 13, 2004
18.28
18.53
18.00
18.28
91,829
-0.01(-0.04%)
Sep 10, 2004
18.28
18.28
17.92
18.28
59,878
+0.04(+0.22%)
Sep 09, 2004
17.89
18.28
17.73
18.24
76,734
+0.57(+3.24%)
Sep 08, 2004
18.06
18.20
17.65
17.67
128,184
-0.45(-2.50%)
Sep 07, 2004
17.61
18.20
17.61
18.12
86,420
+0.30(+1.70%)
Sep 03, 2004
18.26
18.26
17.53
17.82
71,702
-0.25(-1.36%)
Sep 02, 2004
17.43
18.26
17.30
18.07
153,091
+0.41(+2.30%)
Sep 01, 2004
16.91
17.88
16.91
17.66
123,152
+0.37(+2.16%)
Aug 31, 2004
17.07
17.48
17.00
17.29
110,195
+0.10(+0.55%)
Aug 30, 2004
16.91
17.39
16.84
17.19
107,302
-0.08(-0.46%)
Aug 27, 2004
17.08
17.43
16.92
17.27
55,852
+0.00(+0.00%)
Aug 26, 2004
17.31
17.46
17.09
17.27
86,798
-0.15(-0.87%)
Aug 25, 2004
16.69
17.46
16.68
17.43
83,401
+0.35(+2.05%)
Aug 24, 2004
17.04
17.32
16.92
17.08
132,712
-0.07(-0.42%)
Aug 23, 2004
17.12
17.46
16.98
17.15
85,414
-0.17(-0.96%)
Aug 20, 2004
17.11
17.41
16.83
17.31
75,853
+0.32(+1.87%)
Aug 19, 2004
16.53
17.16
16.53
17.00
86,798
+0.31(+1.86%)
Aug 18, 2004
16.19
16.69
16.16
16.69
82,521
+0.37(+2.24%)
Aug 17, 2004
15.82
16.38
15.68
16.32
413,485
+0.60(+3.84%)
Aug 16, 2004
15.58
15.76
15.45
15.72
182,653
+0.14(+0.87%)
Aug 13, 2004
15.37
15.64
15.31
15.58
182,024
+0.15(+0.98%)
Aug 12, 2004
15.37
15.58
15.15
15.43
204,415
-0.14(-0.92%)
Aug 11, 2004
15.26
15.77
15.06
15.57
222,404
-0.12(-0.76%)
Aug 10, 2004
15.51
15.70
15.31
15.69
248,066
+0.28(+1.80%)
Aug 09, 2004
15.84
15.95
15.33
15.41
408,579
-0.45(-2.81%)
Aug 06, 2004
16.31
16.38
15.86
15.86
133,970
-0.51(-3.11%)
Aug 05, 2004
16.63
16.84
16.31
16.37
129,693
-0.36(-2.14%)
Aug 04, 2004
16.53
16.83
16.37
16.73
133,719
-0.02(-0.09%)
Aug 03, 2004
16.98
17.04
16.74
16.74
96,987
-0.25(-1.50%)
Aug 02, 2004
16.91
17.24
16.87
17.00
101,138
-0.07(-0.42%)
Jul 30, 2004
16.82
17.39
16.82
17.07
87,804
+0.21(+1.27%)
Jul 29, 2004
16.44
16.85
16.37
16.85
119,756
+0.42(+2.56%)
Jul 28, 2004
16.66
16.66
16.33
16.43
159,255
-0.18(-1.10%)
Jul 27, 2004
16.61
16.76
16.38
16.61
247,185
-0.09(-0.52%)
Jul 26, 2004
16.97
17.24
16.65
16.70
102,270
-0.31(-1.82%)
Jul 23, 2004
17.29
17.33
16.97
17.01
123,529
-0.32(-1.83%)
Jul 22, 2004
16.30
17.60
16.30
17.33
345,556
+0.81(+4.91%)
Jul 21, 2004
16.68
16.68
16.39
16.52
145,292
-0.12(-0.72%)
Jul 20, 2004
16.61
16.77
16.50
16.64
167,558
+0.02(+0.10%)
Jul 19, 2004
16.91
16.96
16.57
16.62
177,998
-0.48(-2.79%)
Jul 16, 2004
17.43
17.48
16.97
17.10
122,523
-0.45(-2.58%)
Jul 15, 2004
17.53
17.55
17.21
17.55
109,692
+0.17(+0.96%)
Jul 14, 2004
17.18
17.65
17.15
17.39
119,127
-0.08(-0.46%)
Jul 13, 2004
17.27
17.71
17.23
17.46
106,296
+0.00(+0.00%)
Jul 12, 2004
17.35
17.79
17.12
17.46
120,888
-0.11(-0.63%)
Jul 09, 2004
17.47
17.74
17.40
17.58
86,169
+0.14(+0.82%)
Jul 08, 2004
17.30
17.94
17.21
17.43
119,127
-0.04(-0.23%)
Jul 07, 2004
17.40
17.92
17.29
17.47
109,315
-0.22(-1.26%)
Jul 06, 2004
17.85
18.12
17.41
17.70
89,565
-0.43(-2.37%)
Jul 02, 2004
18.03
18.43
17.50
18.12
62,771
-0.01(-0.04%)
Jul 01, 2004
18.37
18.83
18.09
18.13
80,508
-0.51(-2.73%)
Jun 30, 2004
17.88
18.93
17.85
18.64
156,362
+0.33(+1.82%)
Jun 29, 2004
17.61
18.51
17.61
18.31
414,366
+0.26(+1.45%)
Jun 28, 2004
17.80
18.61
17.61
18.05
169,444
-0.18(-1.00%)
Jun 25, 2004
17.49
18.69
17.49
18.23
386,440
+0.35(+1.96%)
Jun 24, 2004
17.53
17.90
17.12
17.88
125,794
+0.45(+2.60%)
Jun 23, 2004
17.10
17.49
16.93
17.43
123,781
+0.37(+2.14%)
Jun 22, 2004
17.23
17.33
16.77
17.06
142,902
+0.16(+0.94%)
Jun 21, 2004
17.18
17.43
16.90
16.90
110,321
-0.46(-2.66%)
Jun 18, 2004
16.84
17.49
16.73
17.36
149,443
+0.34(+2.01%)
Jun 17, 2004
17.04
17.40
16.91
17.02
72,457
-0.21(-1.20%)
Jun 16, 2004
17.31
17.58
17.16
17.23
113,843
-0.18(-1.05%)
Jun 15, 2004
17.46
17.58
17.11
17.41
87,552
+0.24(+1.39%)
Jun 14, 2004
17.78
17.78
17.04
17.17
162,400
-0.47(-2.66%)
Jun 10, 2004
17.33
17.98
17.33
17.64
129,568
+0.14(+0.82%)
Jun 09, 2004
17.95
18.06
17.48
17.50
219,888
-0.36(-2.00%)
Jun 08, 2004
18.12
18.12
17.84
17.85
139,505
-0.10(-0.53%)
Jun 07, 2004
18.04
18.06
17.53
17.95
57,362
+0.41(+2.36%)
Jun 04, 2004
17.84
18.20
17.37
17.54
196,868
+0.12(+0.68%)
Jun 03, 2004
17.70
17.89
17.38
17.42
59,626
-0.44(-2.45%)
Jun 02, 2004
17.50
18.18
17.31
17.85
133,719
+0.14(+0.81%)
Jun 01, 2004
17.57
17.86
17.30
17.71
157,494
+0.03(+0.18%)
May 28, 2004
18.29
18.55
17.68
17.68
128,435
-0.61(-3.35%)
May 27, 2004
18.33
18.87
18.21
18.29
130,574
-0.02(-0.13%)
May 26, 2004
17.89
18.32
17.62
18.32
96,484
+0.24(+1.32%)
May 25, 2004
17.62
18.09
17.50
18.08
153,469
+0.51(+2.90%)
May 24, 2004
17.15
17.60
17.15
17.57
78,369
+0.25(+1.42%)
May 21, 2004
17.19
17.46
17.06
17.32
85,414
+0.22(+1.30%)
May 20, 2004
17.00
17.23
16.96
17.10
132,209
-0.01(-0.05%)
May 19, 2004
17.19
17.40
16.69
17.11
212,089
+0.06(+0.37%)
May 18, 2004
17.04
17.24
16.96
17.04
200,264
-0.02(-0.14%)
May 17, 2004
17.30
17.33
16.76
17.07
147,430
-0.54(-3.07%)
May 14, 2004
17.70
18.10
17.31
17.61
119,127
-0.38(-2.12%)
May 13, 2004
18.20
18.29
17.85
17.99
157,117
+0.06(+0.31%)
May 12, 2004
18.15
18.16
17.16
17.93
139,128
-0.51(-2.76%)
May 11, 2004
18.07
18.61
17.89
18.44
150,827
+0.45(+2.47%)
May 10, 2004
18.44
18.60
17.73
18.00
192,591
-0.45(-2.41%)
May 07, 2004
18.41
18.86
18.41
18.44
120,762
-0.22(-1.19%)
May 06, 2004
18.96
19.09
18.51
18.67
151,707
-0.47(-2.45%)
May 05, 2004
19.02
19.47
18.86
19.13
85,162
+0.05(+0.25%)
May 04, 2004
18.51
19.32
18.51
19.09
138,499
+0.15(+0.80%)
May 03, 2004
18.69
18.95
18.55
18.94
289,578
+0.21(+1.15%)
Apr 30, 2004
18.86
19.16
18.68
18.72
174,979
-0.28(-1.46%)
Apr 29, 2004
19.50
19.62
18.98
19.00
177,118
-0.50(-2.57%)
Apr 28, 2004
19.87
19.87
19.40
19.50
253,223
-0.25(-1.29%)
Apr 27, 2004
20.11
20.42
19.67
19.75
258,129
-0.63(-3.08%)
Apr 26, 2004
20.49
20.78
20.19
20.38
214,982
-0.20(-0.97%)
Apr 23, 2004
20.52
20.92
20.36
20.58
182,779
-0.20(-0.96%)
Apr 22, 2004
20.67
21.01
20.19
20.78
192,591
+0.17(+0.81%)
Apr 21, 2004
20.91
21.09
19.73
20.61
560,036
-1.16(-5.33%)
Apr 20, 2004
22.39
22.56
21.77
21.77
142,902
-0.40(-1.79%)
Apr 19, 2004
21.73
22.31
21.65
22.17
112,334
+0.24(+1.09%)
Apr 16, 2004
22.10
22.42
21.68
21.93
135,103
-0.23(-1.04%)
Apr 15, 2004
22.19
22.45
21.75
22.16
156,991
-0.10(-0.46%)
Apr 14, 2004
22.28
22.80
22.05
22.27
114,850
-0.10(-0.46%)
Apr 13, 2004
23.21
23.21
22.34
22.37
128,561
-0.55(-2.39%)
Apr 12, 2004
22.43
23.22
22.29
22.92
157,117
+0.09(+0.38%)
Apr 08, 2004
22.97
23.05
22.58
22.83
84,282
+0.02(+0.10%)
Apr 07, 2004
22.78
22.89
22.23
22.81
118,749
+0.06(+0.28%)
Apr 06, 2004
22.89
22.93
22.50
22.74
109,692
-0.02(-0.07%)
Apr 05, 2004
22.26
23.05
22.24
22.76
161,519
-0.24(-1.04%)
Apr 02, 2004
22.53
23.09
22.23
23.00
141,392
+0.87(+3.92%)
Apr 01, 2004
21.92
22.62
21.92
22.13
217,246
+0.06(+0.25%)
Mar 31, 2004
22.02
22.25
21.62
22.08
141,518
+0.27(+1.24%)
Mar 30, 2004
21.36
22.23
21.36
21.81
125,165
+0.11(+0.51%)
Mar 29, 2004
21.42
22.39
21.03
21.69
217,624
+0.37(+1.71%)
Mar 26, 2004
20.62
21.41
20.46
21.33
201,522
+0.79(+3.83%)
Mar 25, 2004
19.87
20.54
19.68
20.54
215,108
+0.64(+3.24%)
Mar 24, 2004
19.91
20.27
19.20
19.90
373,357
-0.41(-2.03%)
Mar 23, 2004
20.36
20.72
20.07
20.31
131,329
+0.25(+1.23%)
Mar 22, 2004
21.03
21.04
19.94
20.06
102,773
-1.01(-4.79%)
Mar 19, 2004
21.23
21.44
20.83
21.07
110,950
+0.04(+0.19%)
Mar 18, 2004
20.47
21.15
20.45
21.03
143,657
+0.02(+0.11%)
Mar 17, 2004
20.34
21.18
20.34
21.01
245,424
+0.30(+1.46%)
Mar 16, 2004
21.15
21.19
20.32
20.71
159,003
-0.24(-1.14%)
Mar 15, 2004
21.71
21.78
20.93
20.95
120,510
-0.84(-3.87%)
Mar 12, 2004
21.07
22.18
21.07
21.79
200,893
+0.76(+3.59%)
Mar 11, 2004
21.88
22.25
20.73
21.03
164,161
-0.90(-4.10%)
Mar 10, 2004
22.10
22.54
21.92
21.93
135,354
-0.19(-0.86%)
Mar 09, 2004
22.61
22.66
21.88
22.12
172,212
+0.06(+0.29%)
Mar 08, 2004
22.00
22.62
22.00
22.06
141,518
-0.03(-0.14%)
Mar 05, 2004
22.40
22.87
22.07
22.09
179,256
-0.48(-2.15%)
Mar 04, 2004
21.59
22.70
21.59
22.58
173,344
+0.19(+0.85%)
Mar 03, 2004
21.96
22.40
21.47
22.39
112,585
+0.56(+2.59%)
Mar 02, 2004
22.06
22.44
21.34
21.82
187,810
-0.25(-1.12%)
Mar 01, 2004
21.58
22.17
21.27
22.07
130,826
+0.72(+3.35%)
Feb 27, 2004
21.62
21.79
21.27
21.35
165,671
-0.27(-1.25%)
Feb 26, 2004
21.07
21.92
21.04
21.62
142,273
+0.65(+3.11%)
Feb 25, 2004
20.89
21.15
20.74
20.97
196,742
-0.10(-0.45%)
Feb 24, 2004
20.51
21.28
19.71
21.07
207,308
+0.38(+1.84%)
Feb 23, 2004
21.25
21.44
20.53
20.68
186,427
-0.42(-2.00%)
Feb 20, 2004
20.90
21.44
20.75
21.11
147,053
+0.24(+1.14%)
Feb 19, 2004
21.69
21.70
20.80
20.87
106,296
-0.47(-2.20%)
Feb 18, 2004
20.67
21.66
20.49
21.34
194,603
+0.91(+4.44%)
Feb 17, 2004
20.52
20.84
20.38
20.43
150,072
-0.04(-0.19%)
Feb 13, 2004
20.14
20.59
19.87
20.47
144,537
+0.40(+1.98%)
Feb 12, 2004
19.87
20.07
19.76
20.07
159,884
-0.08(-0.39%)
Feb 11, 2004
20.02
20.29
19.65
20.15
96,232
+0.22(+1.12%)
Feb 10, 2004
19.56
19.96
19.13
19.93
96,610
+0.38(+1.96%)
Feb 09, 2004
19.20
19.55
19.16
19.55
82,898
+0.41(+2.16%)
Feb 06, 2004
18.75
19.27
18.68
19.13
203,912
+0.91(+5.02%)
Feb 05, 2004
17.98
18.60
17.94
18.22
107,931
+0.25(+1.42%)
Feb 04, 2004
18.57
18.77
17.97
17.97
134,348
-0.76(-4.07%)
Feb 03, 2004
19.07
19.07
18.44
18.73
163,155
-0.22(-1.17%)
Feb 02, 2004
18.40
19.08
17.90
18.95
143,279
+0.41(+2.23%)
Jan 30, 2004
18.47
18.76
18.28
18.54
152,336
-0.14(-0.72%)
Jan 29, 2004
19.24
19.24
18.47
18.67
272,722
-0.59(-3.05%)
Jan 28, 2004
19.43
19.87
18.88
19.26
139,254
-0.21(-1.10%)
Jan 27, 2004
19.08
19.55
18.61
19.48
209,699
+0.19(+0.99%)
Jan 26, 2004
17.40
19.29
17.32
19.29
259,262
+1.03(+5.66%)
Jan 23, 2004
19.08
19.33
18.01
18.25
201,522
-1.02(-5.28%)
Jan 22, 2004
19.81
21.23
18.05
19.27
737,406
+2.65(+15.93%)
Jan 21, 2004
17.26
17.89
16.11
16.62
184,791
-1.25(-6.98%)
Jan 20, 2004
16.22
17.88
16.06
17.87
239,763
+1.45(+8.81%)
Jan 16, 2004
16.19
16.69
16.19
16.42
170,199
+0.13(+0.78%)
Jan 15, 2004
16.29
16.65
16.17
16.30
126,712
-0.36(-2.15%)
Jan 14, 2004
16.10
16.81
15.88
16.65
212,587
+0.58(+3.61%)
Jan 13, 2004
15.97
16.10
15.84
16.07
87,542
+0.10(+0.60%)
Jan 12, 2004
15.75
15.98
15.71
15.98
159,274
+0.15(+0.95%)
Jan 09, 2004
15.46
15.97
15.46
15.83
164,365
-0.06(-0.35%)
Jan 08, 2004
15.88
15.95
15.79
15.88
156,035
+0.10(+0.60%)
Jan 07, 2004
15.82
15.95
15.65
15.79
105,567
-0.06(-0.40%)
Jan 06, 2004
15.54
15.90
15.52
15.85
103,528
+0.48(+3.10%)
Jan 05, 2004
15.57
15.86
15.22
15.37
254,733
-0.01(-0.05%)
Jan 02, 2004
15.03
15.88
15.03
15.38
69,438
+0.10(+0.62%)
Dec 31, 2003
15.89
15.97
15.05
15.29
98,748
-0.54(-3.41%)
Dec 30, 2003
15.45
15.84
15.44
15.83
100,884
+0.33(+2.10%)
Dec 29, 2003
15.37
15.60
15.13
15.50
145,268
+0.00(+0.00%)
Dec 26, 2003
15.47
15.59
15.38
15.50
12,478
+0.12(+0.77%)
Dec 24, 2003
15.33
15.50
15.33
15.38
12,877
-0.07(-0.46%)
Dec 23, 2003
15.49
15.60
15.38
15.45
110,688
-0.07(-0.46%)
Dec 22, 2003
15.42
15.53
15.18
15.53
104,521
+0.16(+1.03%)
Dec 19, 2003
15.69
15.69
15.11
15.37
97,728
+0.01(+0.05%)
Dec 18, 2003
15.38
15.50
14.93
15.36
106,682
+0.25(+1.68%)
Dec 17, 2003
15.38
15.38
15.02
15.10
56,940
-0.28(-1.81%)
Dec 16, 2003
15.14
15.41
13.93
15.38
91,813
+0.03(+0.21%)
Dec 15, 2003
15.34
15.73
15.26
15.35
137,763
-0.26(-1.68%)
Dec 12, 2003
15.49
15.61
15.42
15.61
127,610
+0.11(+0.72%)
Dec 11, 2003
15.13
15.51
15.13
15.50
118,120
+0.08(+0.52%)
Dec 10, 2003
15.31
15.50
15.22
15.42
49,193
+0.00(+0.00%)
Dec 09, 2003
15.34
15.57
15.30
15.42
124,358
-0.02(-0.10%)
Dec 08, 2003
15.60
15.65
15.27
15.44
79,143
+0.02(+0.10%)
Dec 05, 2003
15.55
15.36
15.14
15.42
153,646
-0.13(-0.82%)
Dec 04, 2003
14.97
15.62
14.96
15.55
177,085
+0.44(+2.89%)
Dec 03, 2003
15.46
15.62
15.10
15.11
147,497
-0.36(-2.31%)
Dec 02, 2003
14.87
15.58
14.87
15.47
90,576
+0.21(+1.35%)
Dec 01, 2003
14.52
15.34
14.52
15.26
83,014
+0.50(+3.39%)
Nov 28, 2003
14.89
14.89
14.63
14.76
32,036
+0.06(+0.43%)
Nov 26, 2003
14.69
15.06
14.66
14.70
63,697
-0.06(-0.43%)
Nov 25, 2003
14.67
15.02
14.67
14.76
67,419
+0.08(+0.54%)
Nov 24, 2003
13.79
15.08
13.74
14.68
207,174
+0.71(+5.06%)
Nov 21, 2003
13.86
13.98
13.59
13.98
76,330
+0.12(+0.86%)
Nov 20, 2003
13.86
14.23
13.41
13.86
130,993
-0.37(-2.57%)
Nov 19, 2003
13.60
14.31
13.56
14.22
115,825
+0.58(+4.25%)
Nov 18, 2003
14.04
14.25
13.63
13.64
39,810
-0.40(-2.83%)
Nov 17, 2003
13.90
14.27
13.43
14.04
80,463
-0.03(-0.23%)
Nov 14, 2003
14.31
14.34
13.70
14.07
57,555
-0.19(-1.34%)
Nov 13, 2003
14.46
14.46
14.11
14.26
56,550
-0.28(-1.91%)
Nov 12, 2003
13.90
14.55
13.62
14.54
99,840
+0.87(+6.34%)
Nov 11, 2003
14.17
14.44
13.67
13.67
48,176
-0.45(-3.21%)
Nov 10, 2003
14.09
14.39
13.95
14.13
69,874
-0.12(-0.84%)
Nov 07, 2003
14.02
14.38
13.74
14.25
72,021
+0.02(+0.11%)
Nov 06, 2003
14.23
14.28
13.93
14.23
50,868
-0.07(-0.50%)
Nov 05, 2003
13.92
14.31
13.20
14.30
129,726
+0.23(+1.64%)
Nov 04, 2003
14.30
14.31
13.92
14.07
105,426
-0.20(-1.39%)
Nov 03, 2003
13.98
14.31
13.98
14.27
60,727
+0.29(+2.05%)
Oct 31, 2003
14.10
14.26
13.85
13.98
51,851
+0.24(+1.73%)
Oct 30, 2003
13.92
14.26
13.92
13.74
122,006
-0.17(-1.20%)
Oct 29, 2003
13.83
14.15
13.69
13.91
115,866
-0.02(-0.11%)
Oct 28, 2003
13.24
13.99
13.08
13.93
191,271
+0.81(+6.18%)
Oct 27, 2003
13.05
13.24
12.85
13.12
88,810
+0.03(+0.24%)
Oct 24, 2003
13.16
13.28
13.07
13.08
100,383
-0.05(-0.36%)
Oct 23, 2003
13.06
13.47
13.06
13.13
110,070
-0.13(-0.96%)
Oct 22, 2003
13.39
13.59
13.17
13.26
379,018
-0.28(-2.06%)
Oct 21, 2003
13.49
13.67
13.36
13.54
68,569
+0.05(+0.35%)
Oct 20, 2003
13.15
13.66
12.89
13.49
73,200
+0.40(+3.04%)
Oct 17, 2003
13.40
13.61
13.07
13.09
71,275
-0.41(-3.07%)
Oct 16, 2003
13.51
13.66
13.32
13.51
69,562
-0.01(-0.05%)
Oct 15, 2003
13.21
13.67
13.05
13.51
129,966
+0.04(+0.29%)
Oct 14, 2003
12.89
13.67
12.89
13.47
177,861
+0.36(+2.73%)
Oct 13, 2003
12.68
13.12
12.68
13.12
159,152
+0.33(+2.61%)
Oct 10, 2003
12.91
12.91
12.72
12.78
104,800
-0.14(-1.05%)
Oct 09, 2003
12.73
12.93
12.72
12.92
73,360
+0.06(+0.49%)
Oct 08, 2003
12.57
12.95
12.57
12.85
113,702
+0.12(+0.94%)
Oct 07, 2003
12.46
12.83
12.46
12.74
90,941
-0.04(-0.31%)
Oct 06, 2003
12.74
12.95
12.58
12.77
136,460
+0.03(+0.25%)
Oct 03, 2003
12.34
12.95
12.34
12.74
127,513
+0.48(+3.96%)
Oct 02, 2003
12.60
12.64
12.25
12.26
121,200
-0.19(-1.53%)
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
.