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
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
7.010
UNCHANGED
Streaming Delayed Price
Updated: 11:28 AM 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 (%)
Aug 29, 2003
22.57
23.00
22.37
22.65
34,900
-0.05(-0.22%)
Aug 28, 2003
22.49
22.94
22.38
22.70
18,100
+0.24(+1.07%)
Aug 27, 2003
21.99
22.46
21.83
22.46
34,500
+0.70(+3.22%)
Aug 26, 2003
22.10
22.10
21.56
21.76
51,800
-0.16(-0.73%)
Aug 25, 2003
22.30
22.33
21.06
21.92
59,300
-0.27(-1.22%)
Aug 22, 2003
22.97
22.97
22.12
22.19
66,200
-0.81(-3.52%)
Aug 21, 2003
24.00
24.55
22.57
23.00
150,800
-0.85(-3.56%)
Aug 20, 2003
22.69
23.85
21.50
23.85
674,000
+0.70(+3.02%)
Aug 19, 2003
22.81
23.15
22.35
23.15
32,000
+0.15(+0.65%)
Aug 18, 2003
22.40
23.00
22.35
23.00
31,800
+0.60(+2.68%)
Aug 15, 2003
22.67
22.92
22.13
22.40
77,700
-0.18(-0.80%)
Aug 14, 2003
22.10
22.59
22.00
22.58
106,300
+0.59(+2.68%)
Aug 13, 2003
21.77
22.10
21.63
21.99
20,500
+0.21(+0.96%)
Aug 12, 2003
21.10
21.92
21.01
21.78
56,000
+0.67(+3.17%)
Aug 11, 2003
21.40
21.78
20.82
21.11
35,200
-0.11(-0.52%)
Aug 08, 2003
21.45
21.97
21.08
21.22
41,900
-0.20(-0.93%)
Aug 07, 2003
21.36
21.66
20.98
21.42
121,200
+0.23(+1.09%)
Aug 06, 2003
22.12
22.24
20.91
21.19
162,000
-1.06(-4.76%)
Aug 05, 2003
22.11
22.25
22.00
22.25
96,900
+0.24(+1.09%)
Aug 04, 2003
21.70
22.29
21.55
22.01
237,500
+0.11(+0.50%)
Aug 01, 2003
21.66
22.02
20.78
21.90
105,800
+0.29(+1.34%)
Jul 31, 2003
21.69
22.00
21.57
21.61
49,600
-0.08(-0.37%)
Jul 30, 2003
21.75
21.85
21.50
21.69
18,300
-0.05(-0.23%)
Jul 29, 2003
21.20
21.78
20.75
21.74
74,900
+0.47(+2.21%)
Jul 28, 2003
21.65
21.97
21.24
21.27
19,200
-0.34(-1.57%)
Jul 25, 2003
22.25
22.58
20.99
21.61
80,200
-0.72(-3.22%)
Jul 24, 2003
21.56
23.32
21.56
22.33
126,500
+0.03(+0.13%)
Jul 23, 2003
21.21
22.84
21.11
22.30
173,900
+1.10(+5.19%)
Jul 22, 2003
21.35
21.54
21.00
21.20
147,200
+0.25(+1.19%)
Jul 21, 2003
21.22
21.33
19.70
20.95
186,600
-0.33(-1.55%)
Jul 18, 2003
21.85
21.85
21.21
21.28
126,100
-0.63(-2.88%)
Jul 17, 2003
21.81
22.16
21.64
21.91
39,200
-0.18(-0.81%)
Jul 16, 2003
22.06
22.10
21.79
22.09
20,500
-0.01(-0.05%)
Jul 15, 2003
22.27
22.29
21.85
22.10
147,200
-0.09(-0.41%)
Jul 14, 2003
22.45
22.45
21.80
22.19
134,200
+0.04(+0.19%)
Jul 11, 2003
22.37
22.51
21.95
22.15
58,700
-0.16(-0.72%)
Jul 10, 2003
22.28
22.32
22.00
22.31
73,700
-0.35(-1.54%)
Jul 09, 2003
22.15
22.77
21.46
22.66
147,200
+0.61(+2.77%)
Jul 08, 2003
20.65
22.25
20.35
22.05
252,600
+1.40(+6.78%)
Jul 07, 2003
20.28
20.65
19.93
20.65
216,000
+0.77(+3.87%)
Jul 03, 2003
20.07
20.15
19.67
19.88
52,000
-0.36(-1.78%)
Jul 02, 2003
19.51
20.25
19.25
20.24
212,968
+0.72(+3.69%)
Jul 01, 2003
19.06
19.53
18.45
19.52
220,300
+0.55(+2.90%)
Jun 30, 2003
19.78
20.10
18.51
18.97
521,400
-0.88(-4.43%)
Jun 27, 2003
20.00
20.15
19.64
19.85
146,200
-0.10(-0.50%)
Jun 26, 2003
19.45
20.12
19.38
19.95
431,000
+0.50(+2.57%)
Jun 25, 2003
19.25
19.45
19.11
19.45
337,100
+0.38(+1.99%)
Jun 24, 2003
18.70
19.14
18.62
19.07
252,700
+0.37(+1.98%)
Jun 23, 2003
19.24
19.24
18.44
18.70
112,800
-0.23(-1.22%)
Jun 20, 2003
19.27
19.27
17.50
18.93
371,600
-0.34(-1.76%)
Jun 19, 2003
18.88
19.37
18.70
19.27
382,200
+0.32(+1.69%)
Jun 18, 2003
18.21
18.95
17.96
18.95
270,100
+0.75(+4.12%)
Jun 17, 2003
17.60
18.45
17.58
18.20
251,500
+0.61(+3.47%)
Jun 16, 2003
17.60
17.61
16.41
17.59
148,200
+0.03(+0.17%)
Jun 13, 2003
17.90
17.90
17.21
17.56
97,600
-0.44(-2.44%)
Jun 12, 2003
17.95
18.21
17.68
18.00
402,900
-0.04(-0.22%)
Jun 11, 2003
17.97
18.24
17.85
18.04
79,500
+0.06(+0.33%)
Jun 10, 2003
17.66
18.10
17.66
17.98
186,800
+0.20(+1.12%)
Jun 09, 2003
17.83
17.90
17.32
17.78
80,000
-0.11(-0.61%)
Jun 06, 2003
17.90
17.95
17.78
17.89
86,600
-0.01(-0.06%)
Jun 05, 2003
17.88
18.02
17.75
17.90
245,500
+0.03(+0.17%)
Jun 04, 2003
17.39
18.00
17.31
17.87
112,600
+0.35(+2.00%)
Jun 03, 2003
17.49
17.57
17.09
17.52
187,300
+0.02(+0.11%)
Jun 02, 2003
17.80
17.98
17.24
17.50
112,100
-0.25(-1.41%)
May 30, 2003
18.15
18.23
17.73
17.75
240,900
-0.38(-2.10%)
May 29, 2003
17.57
18.20
17.50
18.13
350,400
+0.67(+3.84%)
May 28, 2003
17.10
17.66
17.10
17.46
344,700
+0.41(+2.40%)
May 27, 2003
16.70
17.25
16.66
17.05
257,700
+0.31(+1.85%)
May 23, 2003
17.00
17.50
16.45
16.74
328,600
+0.91(+5.75%)
May 22, 2003
16.00
16.39
15.83
15.83
93,900
-0.27(-1.68%)
May 21, 2003
16.15
16.58
15.78
16.10
297,300
-0.04(-0.25%)
May 20, 2003
16.43
16.46
15.61
16.14
288,500
-0.34(-2.06%)
May 19, 2003
17.00
17.00
16.25
16.48
68,800
-0.50(-2.94%)
May 16, 2003
17.00
17.08
16.00
16.98
230,700
+0.03(+0.18%)
May 15, 2003
16.90
17.11
16.18
16.95
254,500
-0.10(-0.59%)
May 14, 2003
16.28
17.33
16.06
17.05
343,100
+0.91(+5.64%)
May 13, 2003
16.00
16.18
15.80
16.14
111,200
+0.14(+0.88%)
May 12, 2003
15.49
16.17
15.40
16.00
287,300
+0.45(+2.89%)
May 09, 2003
15.40
15.69
15.40
15.55
31,600
+0.06(+0.39%)
May 08, 2003
15.57
15.65
15.42
15.49
195,200
-0.08(-0.52%)
May 07, 2003
15.25
15.74
15.15
15.57
51,300
+0.35(+2.31%)
May 06, 2003
15.24
15.25
15.06
15.22
112,500
+0.05(+0.33%)
May 05, 2003
15.10
15.24
15.00
15.17
106,400
+0.17(+1.13%)
May 02, 2003
14.63
15.05
14.60
15.00
133,200
+0.20(+1.35%)
May 01, 2003
15.35
15.35
14.16
14.80
178,800
-0.49(-3.20%)
Apr 30, 2003
15.74
15.74
14.91
15.29
65,200
-0.41(-2.61%)
Apr 29, 2003
15.17
15.70
15.17
15.70
30,300
+0.30(+1.95%)
Apr 28, 2003
15.58
15.58
15.07
15.40
48,600
-0.07(-0.45%)
Apr 25, 2003
15.81
15.95
15.46
15.47
232,100
-0.38(-2.40%)
Apr 24, 2003
15.39
16.31
15.24
15.85
157,900
+0.68(+4.48%)
Apr 23, 2003
14.65
15.38
14.60
15.17
57,400
+0.55(+3.76%)
Apr 22, 2003
14.50
14.68
14.30
14.62
83,800
+0.12(+0.83%)
Apr 21, 2003
14.94
14.94
14.30
14.50
106,900
-0.15(-1.02%)
Apr 17, 2003
15.05
15.20
14.35
14.65
64,900
-0.31(-2.07%)
Apr 16, 2003
15.75
15.81
14.92
14.96
102,500
-0.73(-4.65%)
Apr 15, 2003
15.10
15.77
15.06
15.69
36,000
+0.62(+4.11%)
Apr 14, 2003
15.06
15.40
14.95
15.07
40,200
+0.07(+0.47%)
Apr 11, 2003
14.33
15.12
14.32
15.00
50,200
+0.18(+1.21%)
Apr 10, 2003
14.92
14.92
14.05
14.82
76,000
-0.08(-0.54%)
Apr 09, 2003
15.29
15.41
14.44
14.90
41,100
-0.52(-3.37%)
Apr 08, 2003
15.75
15.75
15.14
15.42
82,700
-0.26(-1.66%)
Apr 07, 2003
15.50
16.00
15.30
15.68
150,600
+0.18(+1.16%)
Apr 04, 2003
14.23
15.78
14.22
15.50
289,200
+1.17(+8.16%)
Apr 03, 2003
13.91
14.35
13.80
14.33
64,600
+0.49(+3.54%)
Apr 02, 2003
13.75
13.90
13.66
13.84
36,100
+0.20(+1.47%)
Apr 01, 2003
13.29
13.81
13.21
13.64
59,500
+0.35(+2.63%)
Mar 31, 2003
13.10
13.60
12.94
13.29
129,440
+0.15(+1.14%)
Mar 28, 2003
13.18
13.20
13.04
13.14
55,800
-0.06(-0.45%)
Mar 27, 2003
13.17
13.29
13.09
13.20
49,820
+0.00(+0.00%)
Mar 26, 2003
13.20
13.25
13.12
13.20
70,600
+0.04(+0.30%)
Mar 25, 2003
13.30
13.39
13.05
13.16
99,900
-0.14(-1.05%)
Mar 24, 2003
13.31
13.59
13.20
13.30
33,770
-0.45(-3.27%)
Mar 21, 2003
13.22
13.85
13.00
13.75
56,800
+0.55(+4.17%)
Mar 20, 2003
13.01
13.21
12.90
13.20
29,700
+0.20(+1.54%)
Mar 19, 2003
12.98
13.10
12.78
13.00
79,100
+0.26(+2.04%)
Mar 18, 2003
11.81
12.84
11.81
12.74
138,250
+0.95(+8.06%)
Mar 17, 2003
11.58
11.85
11.50
11.79
114,941
+0.17(+1.46%)
Mar 14, 2003
11.51
11.84
11.46
11.62
402,700
+0.04(+0.35%)
Mar 13, 2003
11.74
11.92
11.48
11.58
113,600
-0.07(-0.60%)
Mar 12, 2003
11.77
11.93
11.56
11.65
2,730,000
-0.12(-1.02%)
Mar 11, 2003
11.70
11.90
11.50
11.77
20,600
+0.10(+0.87%)
Mar 10, 2003
11.69
11.94
11.60
11.67
22,500
-0.08(-0.69%)
Mar 07, 2003
11.51
11.94
11.43
11.75
85,400
+0.19(+1.64%)
Mar 06, 2003
11.66
11.69
11.40
11.56
180,500
-0.11(-0.94%)
Mar 05, 2003
11.82
11.91
11.51
11.67
45,200
+0.12(+1.04%)
Mar 04, 2003
11.53
11.95
11.45
11.55
92,900
+0.04(+0.35%)
Mar 03, 2003
11.63
11.63
11.22
11.51
254,800
+0.01(+0.09%)
Feb 28, 2003
12.58
12.59
11.30
11.50
1,020,400
-1.49(-11.47%)
Feb 27, 2003
12.50
13.00
12.30
12.99
143,900
+0.54(+4.34%)
Feb 26, 2003
12.99
13.00
11.76
12.45
187,100
-0.33(-2.58%)
Feb 25, 2003
13.00
13.05
12.71
12.78
49,300
-0.22(-1.69%)
Feb 24, 2003
12.85
13.12
12.85
13.00
79,000
+0.14(+1.09%)
Feb 21, 2003
13.07
13.07
11.40
12.86
296,800
-0.17(-1.30%)
Feb 20, 2003
13.60
13.69
13.02
13.03
54,300
-0.56(-4.12%)
Feb 19, 2003
13.70
13.90
13.06
13.59
48,900
-0.11(-0.80%)
Feb 18, 2003
14.20
14.20
13.72
13.70
50,700
-0.30(-2.14%)
Feb 14, 2003
14.13
14.23
13.65
14.00
29,700
-0.12(-0.85%)
Feb 13, 2003
14.12
14.23
13.43
14.12
154,300
+0.00(+0.00%)
Feb 12, 2003
13.96
14.22
13.96
14.12
95,500
+0.17(+1.22%)
Feb 11, 2003
13.67
14.00
13.60
13.95
169,400
+0.30(+2.20%)
Feb 10, 2003
13.60
13.70
13.60
13.65
53,800
-0.05(-0.36%)
Feb 07, 2003
14.05
14.05
13.58
13.70
102,700
-0.44(-3.11%)
Feb 06, 2003
14.21
14.24
13.96
14.14
27,900
-0.07(-0.49%)
Feb 05, 2003
14.31
14.38
14.20
14.21
39,400
-0.16(-1.11%)
Feb 04, 2003
14.43
14.55
14.30
14.37
65,000
-0.11(-0.75%)
Feb 03, 2003
15.00
15.00
14.39
14.48
31,200
-0.52(-3.47%)
Jan 31, 2003
14.62
15.00
14.57
15.00
6,700
+0.37(+2.54%)
Jan 30, 2003
15.05
15.05
14.40
14.63
12,400
-0.35(-2.34%)
Jan 29, 2003
15.17
15.17
14.73
14.98
37,500
-0.07(-0.46%)
Jan 28, 2003
15.00
15.50
14.95
15.05
493,700
+0.12(+0.80%)
Jan 27, 2003
14.90
15.03
14.64
14.93
55,100
-0.13(-0.86%)
Jan 24, 2003
15.18
15.19
14.92
15.06
98,800
-0.09(-0.60%)
Jan 23, 2003
14.99
15.17
14.94
15.15
89,300
+0.20(+1.34%)
Jan 22, 2003
14.71
14.95
14.71
14.95
203,900
+0.30(+2.05%)
Jan 21, 2003
15.15
15.20
14.65
14.65
246,600
-0.41(-2.72%)
Jan 17, 2003
14.86
15.15
14.60
15.06
299,900
+0.28(+1.89%)
Jan 16, 2003
13.80
15.20
13.80
14.78
365,800
+0.99(+7.19%)
Jan 15, 2003
12.80
13.98
12.70
13.79
188,400
+0.95(+7.39%)
Jan 14, 2003
12.33
12.95
12.25
12.84
29,200
+0.77(+6.39%)
Jan 13, 2003
12.63
12.70
12.06
12.07
19,600
-0.68(-5.34%)
Jan 10, 2003
13.10
13.40
12.64
12.75
15,400
-0.43(-3.27%)
Jan 09, 2003
13.49
13.49
13.15
13.18
17,200
-0.27(-2.00%)
Jan 08, 2003
13.05
13.60
12.90
13.45
44,100
+0.45(+3.46%)
Jan 07, 2003
12.72
13.01
12.57
13.00
36,700
+0.51(+4.09%)
Jan 06, 2003
12.70
12.84
12.49
12.49
9,900
-0.21(-1.66%)
Jan 03, 2003
12.70
12.90
12.11
12.70
11,500
+0.08(+0.63%)
Jan 02, 2003
12.95
12.95
12.12
12.62
20,300
-0.12(-0.94%)
Dec 31, 2002
12.70
12.90
12.59
12.74
26,600
+0.06(+0.48%)
Dec 30, 2002
12.78
12.79
12.27
12.68
56,100
-0.11(-0.87%)
Dec 27, 2002
13.36
13.39
12.46
12.79
19,800
-0.60(-4.48%)
Dec 26, 2002
12.30
13.75
12.30
13.39
25,300
+1.09(+8.86%)
Dec 24, 2002
12.21
12.30
12.05
12.30
38,500
-0.06(-0.49%)
Dec 23, 2002
12.51
12.84
11.80
12.36
33,300
-0.37(-2.91%)
Dec 20, 2002
12.51
13.01
12.21
12.73
30,900
+0.23(+1.84%)
Dec 19, 2002
12.75
12.78
12.08
12.50
71,100
-0.25(-1.96%)
Dec 18, 2002
13.17
13.26
12.60
12.75
54,300
-0.52(-3.92%)
Dec 17, 2002
13.90
13.94
13.25
13.27
15,900
-0.55(-3.98%)
Dec 16, 2002
13.27
13.92
13.24
13.82
24,000
+0.62(+4.70%)
Dec 13, 2002
13.75
13.90
13.13
13.20
51,600
-0.63(-4.55%)
Dec 12, 2002
13.86
13.88
13.55
13.83
11,900
+0.28(+2.06%)
Dec 11, 2002
14.00
14.00
13.50
13.55
37,400
-0.45(-3.21%)
Dec 10, 2002
14.14
14.16
13.85
14.00
31,400
-0.28(-1.95%)
Dec 09, 2002
14.09
14.28
13.65
14.28
57,900
+0.32(+2.29%)
Dec 06, 2002
14.14
14.14
13.92
13.96
29,300
-0.13(-0.92%)
Dec 05, 2002
14.20
14.20
13.89
14.09
28,600
-0.11(-0.77%)
Dec 04, 2002
13.65
14.49
13.58
14.20
78,800
+0.31(+2.24%)
Dec 03, 2002
13.96
14.16
13.69
13.89
162,600
-0.21(-1.49%)
Dec 02, 2002
13.05
14.47
13.05
14.10
260,000
+1.08(+8.29%)
Nov 29, 2002
12.90
13.02
12.75
13.02
16,100
+0.13(+1.01%)
Nov 27, 2002
12.86
12.97
12.80
12.89
69,400
+0.04(+0.31%)
Nov 26, 2002
12.89
13.00
12.78
12.85
50,800
-0.03(-0.23%)
Nov 25, 2002
12.80
12.89
12.55
12.88
15,900
+0.08(+0.62%)
Nov 22, 2002
12.84
12.84
12.20
12.80
192,500
-0.02(-0.16%)
Nov 21, 2002
12.89
12.90
12.45
12.82
61,200
-0.06(-0.46%)
Nov 20, 2002
13.50
13.50
12.76
12.88
42,300
-0.50(-3.74%)
Nov 19, 2002
13.00
13.82
12.90
13.38
49,700
+0.38(+2.92%)
Nov 18, 2002
12.44
13.05
12.44
13.00
93,000
+0.63(+5.09%)
Nov 15, 2002
12.57
12.57
12.10
12.37
81,400
-0.25(-1.98%)
Nov 14, 2002
12.45
12.70
12.45
12.62
51,000
+0.27(+2.19%)
Nov 13, 2002
12.50
12.72
12.25
12.35
153,900
-0.19(-1.52%)
Nov 12, 2002
12.29
12.70
12.29
12.54
326,100
+0.29(+2.37%)
Nov 11, 2002
12.00
12.54
12.00
12.25
236,500
+0.05(+0.41%)
Nov 08, 2002
11.55
12.20
11.50
12.20
76,800
+0.70(+6.09%)
Nov 07, 2002
10.89
11.60
10.85
11.50
135,000
+0.83(+7.79%)
Nov 06, 2002
10.64
10.75
10.48
10.67
24,800
+0.06(+0.56%)
Nov 05, 2002
10.50
10.70
10.50
10.61
71,400
+0.01(+0.09%)
Nov 04, 2002
9.800
10.60
9.800
10.60
55,000
+0.85(+8.72%)
Nov 01, 2002
9.430
10.12
9.320
9.750
229,000
+0.48(+5.18%)
Oct 31, 2002
10.55
10.60
9.120
9.270
115,400
-0.99(-9.65%)
Oct 30, 2002
11.01
11.01
10.26
10.26
39,320
-0.94(-8.38%)
Oct 29, 2002
11.19
11.20
10.95
11.20
96,640
-0.04(-0.36%)
Oct 28, 2002
11.84
11.95
11.00
11.24
41,000
-0.37(-3.20%)
Oct 25, 2002
11.45
11.85
11.41
11.61
13,900
+0.06(+0.53%)
Oct 24, 2002
10.40
10.93
10.40
11.55
25,500
+1.21(+11.70%)
Oct 23, 2002
10.37
10.40
10.10
10.34
105,400
-0.03(-0.29%)
Oct 22, 2002
9.790
10.37
9.790
10.37
260,500
+0.82(+8.59%)
Oct 21, 2002
9.600
9.700
9.490
9.550
1,500
+0.13(+1.38%)
Oct 18, 2002
9.800
9.800
9.420
9.420
5,200
-0.44(-4.46%)
Oct 17, 2002
9.980
10.09
9.860
9.860
19,100
+0.01(+0.10%)
Oct 16, 2002
9.920
9.950
9.780
9.850
3,800
-0.24(-2.38%)
Oct 15, 2002
9.600
10.61
9.400
10.09
67,700
+0.79(+8.49%)
Oct 14, 2002
9.600
9.610
9.300
9.300
3,300
-0.32(-3.33%)
Oct 11, 2002
9.500
9.790
9.500
9.620
8,000
+0.22(+2.34%)
Oct 10, 2002
9.795
9.920
9.090
9.400
13,100
-0.19(-1.98%)
Oct 09, 2002
9.939
9.970
9.590
9.590
5,900
-0.30(-3.03%)
Oct 08, 2002
9.949
9.949
9.540
9.890
20,400
-0.02(-0.19%)
Oct 07, 2002
9.450
10.03
9.450
9.909
16,300
+0.15(+1.54%)
Oct 04, 2002
9.900
10.35
9.390
9.759
55,800
-0.04(-0.42%)
Oct 03, 2002
10.09
10.09
9.610
9.800
45,200
-0.23(-2.29%)
Oct 02, 2002
10.38
10.38
9.930
10.03
47,400
-0.07(-0.69%)
Oct 01, 2002
10.27
10.50
10.00
10.10
48,300
-0.23(-2.23%)
Sep 30, 2002
10.73
10.73
9.790
10.33
13,200
-0.22(-2.09%)
Sep 27, 2002
11.00
11.00
10.42
10.55
31,060
-0.40(-3.65%)
Sep 26, 2002
11.10
11.10
10.73
10.95
23,770
-0.15(-1.35%)
Sep 25, 2002
11.08
12.80
10.92
11.10
76,500
+0.02(+0.19%)
Sep 24, 2002
10.57
11.29
10.57
11.08
49,500
+0.52(+4.92%)
Sep 23, 2002
10.54
10.56
10.25
10.56
34,200
-0.49(-4.44%)
Sep 20, 2002
10.95
11.16
10.90
11.05
42,200
+0.10(+0.91%)
Sep 19, 2002
11.19
11.25
10.70
10.95
111,500
-0.26(-2.31%)
Sep 18, 2002
12.01
12.01
10.01
11.21
622,000
-0.88(-7.29%)
Sep 17, 2002
12.20
12.20
12.03
12.09
2,200
-0.14(-1.14%)
Sep 16, 2002
12.49
12.49
11.86
12.23
42,000
-0.16(-1.30%)
Sep 13, 2002
12.49
12.50
12.35
12.39
8,200
-0.03(-0.24%)
Sep 12, 2002
12.49
12.55
12.35
12.42
12,400
-0.13(-1.04%)
Sep 11, 2002
12.36
12.55
12.35
12.55
11,800
+0.05(+0.41%)
Sep 10, 2002
12.66
12.85
12.36
12.50
98,200
-0.30(-2.34%)
Sep 09, 2002
12.39
12.80
12.39
12.80
43,900
+0.41(+3.31%)
Sep 06, 2002
12.19
12.70
12.03
12.39
34,600
+0.04(+0.32%)
Sep 05, 2002
12.99
13.00
12.05
12.35
65,800
-0.70(-5.36%)
Sep 04, 2002
13.25
13.64
12.90
13.05
107,039
-0.15(-1.13%)
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
.