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
)
138.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2004
11.41
11.55
11.00
11.36
2,713,800
-0.03(-0.29%)
Apr 29, 2004
11.39
11.42
11.28
11.39
2,321,700
+0.02(+0.20%)
Apr 28, 2004
11.33
11.42
11.25
11.37
2,415,300
+0.12(+1.07%)
Apr 27, 2004
11.20
11.29
11.20
11.25
1,602,600
+0.13(+1.16%)
Apr 26, 2004
11.11
11.38
11.11
11.12
1,759,800
+0.02(+0.16%)
Apr 23, 2004
11.09
11.14
11.00
11.10
887,100
+0.06(+0.58%)
Apr 22, 2004
10.89
11.09
10.87
11.04
1,111,800
+0.17(+1.53%)
Apr 21, 2004
10.81
10.96
10.81
10.87
1,422,900
+0.08(+0.74%)
Apr 20, 2004
10.87
10.93
10.79
10.79
1,359,600
-0.04(-0.39%)
Apr 19, 2004
10.89
10.89
10.75
10.83
816,900
+0.03(+0.29%)
Apr 16, 2004
10.53
10.82
10.51
10.80
1,574,700
+0.28(+2.66%)
Apr 15, 2004
10.62
10.62
10.47
10.52
1,515,000
-0.05(-0.46%)
Apr 14, 2004
10.53
10.65
10.52
10.57
718,800
+0.00(+0.02%)
Apr 13, 2004
10.88
11.09
10.52
10.57
1,693,200
-0.22(-2.02%)
Apr 12, 2004
10.75
10.85
10.75
10.78
921,900
+0.08(+0.73%)
Apr 08, 2004
10.80
10.89
10.66
10.71
1,539,000
-0.06(-0.58%)
Apr 07, 2004
10.67
10.84
10.66
10.77
1,407,600
+0.11(+1.02%)
Apr 06, 2004
10.71
10.71
10.64
10.66
1,032,300
-0.06(-0.58%)
Apr 05, 2004
10.67
10.79
10.67
10.72
1,838,700
+0.06(+0.54%)
Apr 02, 2004
10.77
10.82
10.64
10.66
936,900
+0.13(+1.24%)
Apr 01, 2004
10.58
10.61
10.40
10.53
1,546,800
-0.08(-0.73%)
Mar 31, 2004
10.66
10.70
10.57
10.61
1,133,400
-0.01(-0.08%)
Mar 30, 2004
10.64
10.68
10.57
10.62
782,400
+0.00(+0.00%)
Mar 29, 2004
10.68
10.88
10.58
10.62
1,895,100
+0.09(+0.82%)
Mar 26, 2004
10.33
10.62
10.27
10.53
2,234,100
+0.17(+1.65%)
Mar 25, 2004
10.02
10.36
10.00
10.36
1,695,600
+0.34(+3.39%)
Mar 24, 2004
9.989
10.07
9.984
10.02
873,900
+0.03(+0.33%)
Mar 23, 2004
9.804
9.998
9.802
9.989
813,000
+0.18(+1.88%)
Mar 22, 2004
10.00
10.00
9.804
9.804
539,700
-0.20(-1.96%)
Mar 19, 2004
10.01
10.08
9.993
10.00
544,200
+0.02(+0.18%)
Mar 18, 2004
9.956
10.02
9.889
9.982
2,223,900
+0.02(+0.22%)
Mar 17, 2004
9.933
10.04
9.900
9.960
1,204,500
+0.02(+0.16%)
Mar 16, 2004
9.944
9.976
9.931
9.944
984,900
+0.02(+0.20%)
Mar 15, 2004
9.889
9.971
9.889
9.924
1,632,900
+0.08(+0.81%)
Mar 12, 2004
9.711
9.856
9.711
9.844
1,224,600
+0.16(+1.61%)
Mar 11, 2004
9.942
9.942
9.687
9.689
996,300
-0.28(-2.77%)
Mar 10, 2004
10.06
10.10
9.911
9.964
1,024,800
-0.11(-1.12%)
Mar 09, 2004
10.22
10.22
10.05
10.08
461,100
-0.14(-1.35%)
Mar 08, 2004
10.28
10.37
10.18
10.22
665,400
-0.06(-0.58%)
Mar 05, 2004
10.27
10.36
10.24
10.28
1,130,700
+0.01(+0.09%)
Mar 04, 2004
10.23
10.27
10.20
10.27
804,000
+0.05(+0.46%)
Mar 03, 2004
10.28
10.33
10.21
10.22
676,500
-0.07(-0.71%)
Mar 02, 2004
10.32
10.39
10.29
10.29
752,100
-0.01(-0.07%)
Mar 01, 2004
10.20
10.31
10.20
10.30
1,260,900
+0.19(+1.85%)
Feb 27, 2004
10.03
10.14
10.03
10.11
954,300
+0.12(+1.16%)
Feb 26, 2004
10.06
10.12
9.993
9.998
485,100
-0.00(-0.02%)
Feb 25, 2004
9.933
10.06
9.916
10.00
1,001,400
+0.02(+0.24%)
Feb 24, 2004
9.878
9.991
9.744
9.976
877,200
+0.10(+0.99%)
Feb 23, 2004
10.04
10.05
9.793
9.878
881,700
-0.11(-1.11%)
Feb 20, 2004
10.13
10.14
9.864
9.989
1,001,100
-0.16(-1.56%)
Feb 19, 2004
10.27
10.28
10.14
10.15
648,300
-0.11(-1.06%)
Feb 18, 2004
10.32
10.33
10.14
10.26
2,131,500
-0.05(-0.52%)
Feb 17, 2004
10.11
10.44
9.984
10.31
2,492,700
+0.33(+3.34%)
Feb 13, 2004
9.809
10.04
9.809
9.976
1,569,300
+0.17(+1.72%)
Feb 12, 2004
9.667
9.931
9.653
9.807
1,853,400
+0.34(+3.59%)
Feb 11, 2004
9.222
9.644
9.222
9.467
3,369,000
+0.50(+5.58%)
Feb 10, 2004
8.984
9.002
8.911
8.967
707,100
-0.07(-0.81%)
Feb 09, 2004
9.044
9.067
8.969
9.040
624,000
+0.02(+0.20%)
Feb 06, 2004
8.909
9.022
8.889
9.022
678,300
+0.09(+1.02%)
Feb 05, 2004
9.111
9.131
8.840
8.931
1,169,400
-0.19(-2.12%)
Feb 04, 2004
9.216
9.220
9.122
9.124
927,300
-0.09(-0.96%)
Feb 03, 2004
9.167
9.278
9.167
9.213
1,050,900
+0.08(+0.90%)
Feb 02, 2004
8.889
9.187
8.889
9.131
1,898,400
+0.22(+2.42%)
Jan 30, 2004
8.853
8.931
8.800
8.916
567,900
+0.04(+0.45%)
Jan 29, 2004
8.700
8.876
8.667
8.876
835,200
+0.18(+2.02%)
Jan 28, 2004
8.929
8.933
8.689
8.700
1,392,900
-0.22(-2.42%)
Jan 27, 2004
8.682
8.933
8.673
8.916
1,220,400
+0.21(+2.43%)
Jan 26, 2004
8.667
8.744
8.667
8.704
1,041,000
-0.02(-0.20%)
Jan 23, 2004
8.740
8.751
8.656
8.722
544,200
+0.04(+0.44%)
Jan 22, 2004
8.822
8.822
8.673
8.684
465,600
-0.14(-1.56%)
Jan 21, 2004
8.689
8.822
8.689
8.822
1,416,300
+0.17(+1.93%)
Jan 20, 2004
8.589
8.700
8.589
8.656
1,460,700
+0.07(+0.83%)
Jan 16, 2004
8.500
8.600
8.476
8.584
1,436,100
+0.14(+1.66%)
Jan 15, 2004
8.500
8.540
8.433
8.444
1,224,000
-0.01(-0.11%)
Jan 14, 2004
8.422
8.498
8.422
8.453
1,020,000
-0.01(-0.16%)
Jan 13, 2004
8.464
8.567
8.409
8.467
834,300
-0.11(-1.27%)
Jan 12, 2004
8.653
8.653
8.547
8.576
700,200
-0.08(-0.90%)
Jan 09, 2004
8.656
8.678
8.644
8.653
526,500
-0.02(-0.23%)
Jan 08, 2004
8.756
8.769
8.640
8.673
897,600
-0.06(-0.69%)
Jan 07, 2004
8.811
8.811
8.689
8.733
527,100
-0.04(-0.41%)
Jan 06, 2004
8.867
8.873
8.702
8.769
1,440,000
-0.11(-1.23%)
Jan 05, 2004
8.822
8.889
8.780
8.878
1,731,600
+0.10(+1.11%)
Jan 02, 2004
8.633
8.822
8.622
8.780
906,000
+0.11(+1.31%)
Dec 31, 2003
8.756
8.829
8.640
8.667
576,900
-0.05(-0.56%)
Dec 30, 2003
8.520
8.731
8.516
8.716
1,063,200
+0.20(+2.30%)
Dec 29, 2003
8.527
8.542
8.444
8.520
770,100
-0.01(-0.08%)
Dec 26, 2003
8.536
8.556
8.478
8.527
171,000
-0.01(-0.10%)
Dec 24, 2003
8.384
8.536
8.378
8.536
354,300
+0.15(+1.83%)
Dec 23, 2003
8.300
8.367
8.287
8.382
681,300
+0.10(+1.23%)
Dec 22, 2003
8.360
8.351
8.262
8.280
656,100
-0.08(-0.96%)
Dec 19, 2003
8.489
8.529
8.304
8.360
986,700
-0.13(-1.52%)
Dec 18, 2003
8.329
8.480
8.311
8.489
590,700
+0.16(+1.87%)
Dec 17, 2003
8.233
8.333
8.211
8.333
357,600
+0.05(+0.59%)
Dec 16, 2003
8.378
8.378
8.196
8.284
611,400
-0.10(-1.19%)
Dec 15, 2003
8.533
8.562
8.367
8.384
535,500
-0.06(-0.74%)
Dec 12, 2003
8.456
8.471
8.404
8.447
745,500
+0.00(+0.03%)
Dec 11, 2003
8.440
8.480
8.398
8.444
725,400
+0.00(+0.05%)
Dec 10, 2003
8.567
8.569
8.409
8.440
389,100
-0.12(-1.35%)
Dec 09, 2003
8.622
8.624
8.547
8.556
431,700
-0.04(-0.47%)
Dec 08, 2003
8.689
8.704
8.542
8.596
668,400
-0.06(-0.69%)
Dec 05, 2003
8.844
8.844
8.678
8.656
549,300
-0.23(-2.62%)
Dec 04, 2003
8.887
8.891
8.860
8.889
767,100
+0.00(+0.00%)
Dec 03, 2003
8.800
8.980
8.800
8.889
1,217,100
+0.14(+1.65%)
Dec 02, 2003
8.733
8.758
8.727
8.744
1,233,000
+0.02(+0.18%)
Dec 01, 2003
8.502
8.756
8.502
8.729
1,355,700
+0.24(+2.88%)
Nov 28, 2003
8.489
8.489
8.431
8.484
681,000
+0.04(+0.53%)
Nov 26, 2003
8.524
8.564
8.389
8.440
933,600
-0.08(-0.99%)
Nov 25, 2003
8.387
8.544
8.382
8.524
1,205,400
+0.25(+3.04%)
Nov 24, 2003
8.191
8.302
8.191
8.273
1,752,300
+0.14(+1.69%)
Nov 21, 2003
8.347
8.142
7.778
8.136
4,546,500
-0.21(-2.53%)
Nov 20, 2003
8.444
8.451
8.347
8.347
904,500
-0.13(-1.52%)
Nov 19, 2003
8.533
8.533
8.436
8.476
1,201,500
-0.06(-0.65%)
Nov 18, 2003
8.627
8.627
8.531
8.531
429,600
-0.07(-0.80%)
Nov 17, 2003
8.500
8.613
8.489
8.600
597,300
-0.07(-0.82%)
Nov 14, 2003
8.667
8.767
8.667
8.671
631,500
-0.04(-0.46%)
Nov 13, 2003
8.522
8.731
8.478
8.711
1,506,000
+0.20(+2.35%)
Nov 12, 2003
8.418
8.553
8.396
8.511
1,483,800
+0.11(+1.32%)
Nov 11, 2003
8.462
8.444
8.373
8.400
1,567,800
-0.06(-0.74%)
Nov 10, 2003
8.589
8.589
8.427
8.462
2,124,000
-0.15(-1.73%)
Nov 07, 2003
8.642
8.644
8.587
8.611
866,400
-0.00(-0.03%)
Nov 06, 2003
8.567
8.629
8.553
8.613
1,485,000
+0.06(+0.68%)
Nov 05, 2003
8.564
8.600
8.527
8.556
951,000
+0.00(+0.03%)
Nov 04, 2003
8.564
8.604
8.527
8.553
1,212,300
-0.03(-0.36%)
Nov 03, 2003
7.800
8.622
8.051
8.584
4,796,700
+0.79(+10.09%)
Oct 31, 2003
7.844
7.844
7.793
7.798
500,700
+0.02(+0.20%)
Oct 30, 2003
7.856
7.856
7.731
7.782
997,200
-0.07(-0.93%)
Oct 29, 2003
7.813
7.942
7.809
7.856
717,600
+0.04(+0.57%)
Oct 28, 2003
7.907
7.931
7.807
7.811
874,800
-0.04(-0.51%)
Oct 27, 2003
7.718
7.889
7.718
7.851
948,900
+0.21(+2.73%)
Oct 24, 2003
7.733
7.733
7.607
7.642
1,050,300
-0.07(-0.95%)
Oct 23, 2003
7.600
7.733
7.600
7.716
916,200
+0.07(+0.93%)
Oct 22, 2003
7.744
7.744
7.638
7.644
749,100
-0.14(-1.74%)
Oct 21, 2003
7.624
7.780
7.596
7.780
1,097,700
+0.17(+2.28%)
Oct 20, 2003
7.569
7.622
7.558
7.607
986,100
+0.05(+0.68%)
Oct 17, 2003
7.776
7.776
7.553
7.556
1,014,600
-0.21(-2.72%)
Oct 16, 2003
7.682
7.767
7.682
7.767
1,056,300
+0.10(+1.36%)
Oct 15, 2003
7.596
7.716
7.596
7.662
1,071,600
+0.08(+1.06%)
Oct 14, 2003
7.642
7.644
7.582
7.582
883,500
-0.06(-0.76%)
Oct 13, 2003
7.544
7.700
7.600
7.640
850,800
+0.10(+1.27%)
Oct 10, 2003
7.518
7.593
7.513
7.544
515,400
+0.02(+0.32%)
Oct 09, 2003
7.467
7.593
7.467
7.520
708,300
+0.07(+0.95%)
Oct 08, 2003
7.456
7.456
7.447
7.449
753,000
-0.04(-0.53%)
Oct 07, 2003
7.489
7.500
7.471
7.489
678,300
-0.01(-0.12%)
Oct 06, 2003
7.482
7.533
7.478
7.498
698,400
+0.01(+0.15%)
Oct 03, 2003
7.356
7.498
7.356
7.487
978,900
+0.14(+1.91%)
Oct 02, 2003
7.376
7.420
7.313
7.347
1,654,500
+0.02(+0.33%)
Oct 01, 2003
7.056
7.356
7.027
7.322
2,324,400
+0.25(+3.52%)
Sep 30, 2003
7.087
7.089
6.978
7.073
2,292,000
-0.01(-0.19%)
Sep 29, 2003
7.089
7.093
7.053
7.087
1,966,500
+0.02(+0.28%)
Sep 26, 2003
7.200
7.229
7.064
7.067
1,139,100
-0.16(-2.15%)
Sep 25, 2003
7.111
7.264
7.111
7.222
1,827,900
+0.13(+1.79%)
Sep 24, 2003
7.167
7.200
7.096
7.096
881,100
-0.09(-1.30%)
Sep 23, 2003
7.044
7.196
7.078
7.189
1,228,200
+0.14(+2.05%)
Sep 22, 2003
7.082
7.082
7.044
7.044
745,500
-0.06(-0.78%)
Sep 19, 2003
7.071
7.122
7.071
7.100
1,203,900
-0.01(-0.16%)
Sep 18, 2003
7.078
7.111
7.064
7.111
1,213,500
+0.07(+1.01%)
Sep 17, 2003
6.944
7.082
6.944
7.040
1,530,300
+0.08(+1.12%)
Sep 16, 2003
6.913
6.976
6.858
6.962
427,500
+0.06(+0.90%)
Sep 15, 2003
7.022
7.022
6.889
6.900
888,900
-0.05(-0.70%)
Sep 12, 2003
6.889
7.000
6.860
6.949
889,500
+0.03(+0.45%)
Sep 11, 2003
6.833
6.922
6.813
6.918
1,159,200
+0.05(+0.74%)
Sep 10, 2003
6.900
6.956
6.867
6.867
750,300
-0.03(-0.48%)
Sep 09, 2003
6.884
6.987
6.844
6.900
1,258,200
+0.02(+0.23%)
Sep 08, 2003
6.887
6.909
6.813
6.884
831,900
+0.01(+0.19%)
Sep 05, 2003
6.867
6.889
6.824
6.871
633,600
-0.02(-0.26%)
Sep 04, 2003
6.796
6.909
6.796
6.889
2,283,600
+0.04(+0.55%)
Sep 03, 2003
6.887
6.887
6.800
6.851
1,062,600
-0.03(-0.39%)
Sep 02, 2003
6.756
6.889
6.709
6.878
1,769,400
+0.12(+1.81%)
Aug 29, 2003
6.633
6.756
6.633
6.756
1,651,800
+0.14(+2.12%)
Aug 28, 2003
6.644
6.649
6.567
6.616
837,600
-0.02(-0.33%)
Aug 27, 2003
6.627
6.673
6.589
6.638
758,100
+0.01(+0.20%)
Aug 26, 2003
6.584
6.631
6.564
6.624
659,700
+0.02(+0.27%)
Aug 25, 2003
6.616
6.667
6.538
6.607
489,300
-0.06(-0.93%)
Aug 22, 2003
6.689
6.698
6.640
6.669
766,800
+0.01(+0.10%)
Aug 21, 2003
6.667
6.711
6.622
6.662
1,091,700
-0.01(-0.10%)
Aug 20, 2003
6.667
6.711
6.636
6.669
918,300
-0.03(-0.46%)
Aug 19, 2003
6.656
6.700
6.622
6.700
1,060,800
+0.10(+1.52%)
Aug 18, 2003
6.533
6.631
6.533
6.600
1,209,600
+0.08(+1.19%)
Aug 15, 2003
6.489
6.591
6.444
6.522
947,100
+0.08(+1.21%)
Aug 14, 2003
6.418
6.449
6.356
6.444
570,000
+0.00(+0.07%)
Aug 13, 2003
6.444
6.500
6.436
6.440
901,200
+0.00(+0.03%)
Aug 12, 2003
6.489
6.489
6.427
6.438
738,300
-0.03(-0.45%)
Aug 11, 2003
6.413
6.500
6.367
6.467
1,017,900
+0.05(+0.83%)
Aug 08, 2003
6.193
6.422
6.193
6.413
1,727,100
+0.22(+3.51%)
Aug 07, 2003
6.111
6.231
6.022
6.196
1,013,100
+0.08(+1.38%)
Aug 06, 2003
6.111
6.164
6.044
6.111
1,317,900
-0.01(-0.15%)
Aug 05, 2003
6.133
6.133
6.018
6.120
2,621,100
+0.01(+0.11%)
Aug 04, 2003
6.020
6.131
6.020
6.113
1,809,000
+0.11(+1.89%)
Aug 01, 2003
6.222
6.222
5.689
6.000
4,254,900
-0.22(-3.57%)
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%)
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
.