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
Bj's Restaurants Inc
(NQ:
BJRI
)
36.71
-0.70 (-1.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
13.52
13.62
12.85
12.85
42,959
-0.66(-4.90%)
Apr 29, 2004
13.57
13.86
13.52
13.52
30,523
-0.11(-0.79%)
Apr 28, 2004
13.49
13.87
13.49
13.62
55,600
-0.06(-0.43%)
Apr 27, 2004
13.53
13.75
13.38
13.68
65,569
+0.20(+1.52%)
Apr 26, 2004
13.52
14.09
13.44
13.48
60,122
-0.38(-2.74%)
Apr 23, 2004
13.65
13.95
13.62
13.86
30,009
-0.01(-0.07%)
Apr 22, 2004
13.52
13.87
12.86
13.87
42,239
+0.52(+3.86%)
Apr 21, 2004
13.45
13.58
13.33
13.35
24,973
-0.30(-2.21%)
Apr 20, 2004
13.85
13.85
13.42
13.65
32,373
-0.10(-0.71%)
Apr 19, 2004
13.62
13.85
13.43
13.75
22,507
+0.06(+0.43%)
Apr 16, 2004
13.38
13.82
13.30
13.69
49,125
+0.49(+3.68%)
Apr 15, 2004
13.45
13.76
13.17
13.20
56,936
-0.24(-1.81%)
Apr 14, 2004
13.24
13.69
13.09
13.45
102,156
+0.04(+0.29%)
Apr 13, 2004
14.02
14.35
13.24
13.41
128,980
-0.81(-5.68%)
Apr 12, 2004
13.98
14.49
13.84
14.22
50,975
+0.31(+2.23%)
Apr 08, 2004
14.35
14.48
13.85
13.91
50,975
-0.30(-2.12%)
Apr 07, 2004
14.11
14.29
14.08
14.21
122,608
-0.05(-0.34%)
Apr 06, 2004
13.38
14.32
13.20
14.25
69,269
+0.75(+5.55%)
Apr 05, 2004
13.38
13.52
12.99
13.51
117,264
+0.21(+1.61%)
Apr 02, 2004
12.51
13.30
12.51
13.29
97,634
+0.64(+5.08%)
Apr 01, 2004
12.99
12.99
12.46
12.65
93,523
-0.07(-0.54%)
Mar 31, 2004
12.84
13.18
12.68
12.72
127,439
-0.02(-0.15%)
Mar 30, 2004
12.47
12.74
12.47
12.74
25,282
+0.14(+1.08%)
Mar 29, 2004
12.21
12.61
12.16
12.60
46,145
+0.38(+3.11%)
Mar 26, 2004
12.21
12.44
12.07
12.22
89,310
-0.20(-1.65%)
Mar 25, 2004
12.55
12.74
12.17
12.43
84,377
-0.21(-1.69%)
Mar 24, 2004
12.46
12.76
12.44
12.64
83,554
+0.02(+0.15%)
Mar 23, 2004
12.36
12.84
12.36
12.62
68,858
+0.08(+0.62%)
Mar 22, 2004
12.36
12.54
12.36
12.54
67,830
+0.14(+1.10%)
Mar 19, 2004
12.77
12.77
12.31
12.41
64,747
-0.18(-1.39%)
Mar 18, 2004
12.83
12.83
12.42
12.58
117,367
-0.17(-1.30%)
Mar 17, 2004
12.86
13.18
12.55
12.75
117,264
+0.23(+1.87%)
Mar 16, 2004
13.14
13.14
12.43
12.51
140,183
+0.26(+2.14%)
Mar 15, 2004
12.98
12.99
12.18
12.25
113,153
-0.57(-4.48%)
Mar 12, 2004
13.55
13.57
12.74
12.82
104,212
-0.41(-3.09%)
Mar 11, 2004
13.62
13.62
13.18
13.23
71,324
-0.19(-1.45%)
Mar 10, 2004
13.29
13.62
13.01
13.43
120,964
+0.19(+1.47%)
Mar 09, 2004
13.85
13.85
12.94
13.23
121,272
-0.62(-4.49%)
Mar 08, 2004
13.90
14.32
13.69
13.86
75,641
-0.15(-1.04%)
Mar 05, 2004
13.04
14.11
13.04
14.00
123,122
+0.57(+4.28%)
Mar 04, 2004
13.43
13.43
13.04
13.43
62,383
+0.11(+0.80%)
Mar 03, 2004
13.76
13.81
13.08
13.32
96,812
-0.20(-1.51%)
Mar 02, 2004
13.89
14.04
13.41
13.52
123,739
-0.40(-2.86%)
Mar 01, 2004
13.99
14.25
13.87
13.92
113,667
-0.26(-1.85%)
Feb 27, 2004
14.35
14.35
13.46
14.19
351,485
-0.72(-4.83%)
Feb 26, 2004
14.06
15.08
14.06
14.91
241,826
+0.71(+5.00%)
Feb 25, 2004
13.68
14.55
13.67
14.20
161,251
+0.38(+2.75%)
Feb 24, 2004
13.70
13.82
13.38
13.82
160,018
+0.17(+1.21%)
Feb 23, 2004
13.38
13.87
13.20
13.65
191,261
+0.42(+3.16%)
Feb 20, 2004
12.90
13.38
12.89
13.23
91,879
+0.33(+2.56%)
Feb 19, 2004
13.15
13.24
12.89
12.90
52,311
-0.28(-2.14%)
Feb 18, 2004
12.84
13.73
12.80
13.18
79,443
+0.23(+1.80%)
Feb 17, 2004
12.47
13.01
12.36
12.95
66,391
+0.45(+3.58%)
Feb 13, 2004
12.94
12.94
12.30
12.50
42,753
-0.18(-1.38%)
Feb 12, 2004
12.68
13.30
12.54
12.68
83,452
+0.18(+1.40%)
Feb 11, 2004
11.78
12.53
11.60
12.50
102,568
+0.75(+6.37%)
Feb 10, 2004
11.68
11.82
11.13
11.75
299,790
+0.09(+0.75%)
Feb 09, 2004
11.68
11.92
11.57
11.67
284,066
-0.20(-1.72%)
Feb 06, 2004
12.31
12.31
11.64
11.87
189,411
-0.28(-2.32%)
Feb 05, 2004
12.41
12.63
11.92
12.15
499,068
-0.25(-2.04%)
Feb 04, 2004
12.70
12.70
12.36
12.41
58,169
-0.30(-2.37%)
Feb 03, 2004
12.37
12.88
12.37
12.71
59,505
+0.21(+1.72%)
Feb 02, 2004
12.82
13.04
12.38
12.49
101,231
-0.21(-1.62%)
Jan 30, 2004
12.63
12.84
12.45
12.70
38,540
-0.18(-1.44%)
Jan 29, 2004
12.55
12.91
12.55
12.88
36,792
+0.16(+1.22%)
Jan 28, 2004
13.09
13.23
12.55
12.73
124,253
-0.48(-3.61%)
Jan 27, 2004
13.55
13.55
13.14
13.20
119,114
-0.36(-2.65%)
Jan 26, 2004
13.22
13.57
13.22
13.56
47,275
+0.14(+1.01%)
Jan 23, 2004
13.14
13.55
13.12
13.43
61,253
+0.29(+2.22%)
Jan 22, 2004
13.08
13.38
12.99
13.14
104,520
+0.18(+1.43%)
Jan 21, 2004
12.65
13.13
12.60
12.95
82,218
+0.20(+1.60%)
Jan 20, 2004
12.41
12.79
12.41
12.75
93,318
+0.29(+2.34%)
Jan 16, 2004
12.31
12.59
12.23
12.45
118,292
+0.18(+1.51%)
Jan 15, 2004
13.15
13.20
12.26
12.27
299,322
-0.92(-7.01%)
Jan 14, 2004
13.61
13.62
13.16
13.19
177,445
-0.43(-3.14%)
Jan 13, 2004
13.57
13.62
12.87
13.62
344,574
+0.10(+0.72%)
Jan 12, 2004
13.62
13.87
13.52
13.52
87,286
-0.15(-1.07%)
Jan 09, 2004
13.78
13.96
13.62
13.67
176,424
-0.39(-2.77%)
Jan 08, 2004
14.00
14.28
13.95
14.06
55,719
+0.00(+0.00%)
Jan 07, 2004
14.20
14.39
13.91
14.06
65,296
-0.28(-1.97%)
Jan 06, 2004
14.30
14.40
14.11
14.34
102,259
-0.05(-0.34%)
Jan 05, 2004
13.92
14.55
13.92
14.39
77,182
+0.47(+3.35%)
Jan 02, 2004
14.59
14.73
13.67
13.92
93,215
-0.59(-4.09%)
Dec 31, 2003
14.55
15.02
14.38
14.52
85,815
-0.02(-0.13%)
Dec 30, 2003
14.35
14.60
14.24
14.54
34,459
+0.14(+0.95%)
Dec 29, 2003
14.10
14.55
13.78
14.40
46,630
+0.49(+3.50%)
Dec 26, 2003
13.93
14.24
13.82
13.91
47,609
-0.05(-0.35%)
Dec 24, 2003
14.34
14.35
13.52
13.96
50,034
-0.54(-3.69%)
Dec 23, 2003
13.56
14.79
13.52
14.50
137,346
+0.81(+5.90%)
Dec 22, 2003
13.43
13.87
13.43
13.69
35,215
+0.17(+1.23%)
Dec 19, 2003
13.86
13.87
13.43
13.52
38,337
-0.06(-0.45%)
Dec 18, 2003
13.23
13.77
13.23
13.59
89,318
+0.34(+2.59%)
Dec 17, 2003
13.58
14.01
13.11
13.24
56,188
-0.30(-2.23%)
Dec 16, 2003
13.38
13.67
13.20
13.54
74,148
+0.40(+3.03%)
Dec 15, 2003
14.21
14.21
13.05
13.15
85,455
-0.96(-6.83%)
Dec 12, 2003
14.11
14.29
13.98
14.11
35,849
+0.10(+0.69%)
Dec 11, 2003
13.49
14.07
13.48
14.01
91,571
+0.53(+3.90%)
Dec 10, 2003
14.20
14.20
13.28
13.49
117,583
-0.70(-4.94%)
Dec 09, 2003
14.30
14.35
14.11
14.19
61,154
-0.07(-0.48%)
Dec 08, 2003
14.33
14.35
14.15
14.25
120,094
+0.15(+1.03%)
Dec 05, 2003
14.50
14.50
14.28
14.11
27,677
-0.37(-2.55%)
Dec 04, 2003
14.35
14.51
14.21
14.48
62,419
-0.04(-0.27%)
Dec 03, 2003
14.52
14.75
14.39
14.52
216,552
-0.28(-1.91%)
Dec 02, 2003
14.16
14.84
14.09
14.80
202,164
+0.64(+4.54%)
Dec 01, 2003
13.87
14.16
13.83
14.16
85,022
+0.25(+1.82%)
Nov 28, 2003
13.96
13.96
13.77
13.90
30,371
+0.18(+1.35%)
Nov 26, 2003
13.93
14.11
13.67
13.72
23,211
-0.18(-1.26%)
Nov 25, 2003
13.35
13.96
13.17
13.89
84,946
+0.64(+4.85%)
Nov 24, 2003
13.04
13.37
12.95
13.25
47,204
+0.06(+0.44%)
Nov 21, 2003
13.05
13.24
13.00
13.19
67,149
+0.15(+1.12%)
Nov 20, 2003
13.41
13.62
12.97
13.05
67,369
-0.38(-2.83%)
Nov 19, 2003
13.18
13.62
13.18
13.43
32,865
+0.11(+0.80%)
Nov 18, 2003
13.48
13.48
13.24
13.32
28,792
+0.23(+1.79%)
Nov 17, 2003
13.38
13.47
12.94
13.09
53,157
-0.26(-1.97%)
Nov 14, 2003
13.77
13.77
13.28
13.35
40,684
-0.39(-2.83%)
Nov 13, 2003
13.33
13.77
13.15
13.74
70,518
+0.51(+3.82%)
Nov 12, 2003
13.15
13.40
12.90
13.23
46,367
-0.15(-1.09%)
Nov 11, 2003
13.51
13.52
13.14
13.38
45,976
-0.10(-0.72%)
Nov 10, 2003
13.87
14.06
13.33
13.48
74,377
-0.24(-1.77%)
Nov 07, 2003
13.91
14.01
13.60
13.72
57,382
-0.10(-0.70%)
Nov 06, 2003
13.01
14.11
12.88
13.82
122,718
+0.92(+7.17%)
Nov 05, 2003
12.28
13.06
12.21
12.89
90,561
+0.44(+3.52%)
Nov 04, 2003
12.44
12.82
12.35
12.45
58,211
+0.00(+0.00%)
Nov 03, 2003
12.35
12.63
12.04
12.45
73,224
-0.05(-0.39%)
Oct 31, 2003
12.50
12.57
12.22
12.50
38,699
+0.22(+1.82%)
Oct 30, 2003
12.31
12.37
12.24
12.28
64,940
-0.03(-0.23%)
Oct 29, 2003
12.55
12.61
12.16
12.31
90,661
-0.32(-2.55%)
Oct 28, 2003
12.41
12.65
12.12
12.63
35,743
+0.12(+0.94%)
Oct 27, 2003
11.95
12.63
11.83
12.51
69,680
+0.45(+3.70%)
Oct 24, 2003
11.88
12.12
11.83
12.07
47,070
+0.24(+2.06%)
Oct 23, 2003
12.07
12.07
11.48
11.82
36,279
+0.07(+0.58%)
Oct 22, 2003
12.01
12.05
11.58
11.75
99,793
-0.36(-2.97%)
Oct 21, 2003
12.28
12.39
11.97
12.11
50,460
-0.24(-1.97%)
Oct 20, 2003
11.93
12.50
11.92
12.36
36,269
+0.35(+2.92%)
Oct 17, 2003
12.22
12.35
11.94
12.01
40,328
-0.24(-1.99%)
Oct 16, 2003
12.28
12.36
12.04
12.25
37,677
-0.03(-0.24%)
Oct 15, 2003
12.49
12.50
12.28
12.28
15,481
-0.07(-0.55%)
Oct 14, 2003
12.16
12.50
12.16
12.35
45,737
+0.06(+0.48%)
Oct 13, 2003
11.98
12.40
11.97
12.29
58,442
+0.08(+0.64%)
Oct 10, 2003
12.21
12.21
12.05
12.21
43,208
-0.03(-0.24%)
Oct 09, 2003
11.88
12.24
11.87
12.24
63,322
+0.25(+2.11%)
Oct 08, 2003
12.16
12.21
11.75
11.99
42,951
-0.04(-0.32%)
Oct 07, 2003
11.72
12.09
11.72
12.03
54,564
+0.31(+2.66%)
Oct 06, 2003
11.66
11.80
11.45
11.72
55,691
+0.09(+0.75%)
Oct 03, 2003
11.55
11.75
11.46
11.63
51,567
+0.12(+1.01%)
Oct 02, 2003
11.78
11.78
11.19
11.51
64,790
-0.27(-2.31%)
Oct 01, 2003
11.50
11.91
11.41
11.78
96,107
+0.35(+3.06%)
Sep 30, 2003
11.82
11.92
11.35
11.43
104,703
-0.44(-3.69%)
Sep 29, 2003
11.69
12.07
11.58
11.87
92,013
+0.19(+1.67%)
Sep 26, 2003
11.09
12.11
11.09
11.68
145,455
+0.48(+4.26%)
Sep 25, 2003
11.43
11.52
11.10
11.20
76,213
-0.23(-2.04%)
Sep 24, 2003
11.83
12.11
11.13
11.43
134,206
-0.39(-3.29%)
Sep 23, 2003
11.99
12.26
11.68
11.82
67,141
-0.29(-2.40%)
Sep 22, 2003
12.16
12.36
11.83
12.11
42,134
-0.21(-1.67%)
Sep 19, 2003
12.17
12.42
11.94
12.32
24,871
+0.14(+1.12%)
Sep 18, 2003
12.16
12.51
11.97
12.18
31,113
+0.01(+0.08%)
Sep 17, 2003
12.26
12.26
11.77
12.17
70,759
-0.13(-1.03%)
Sep 16, 2003
12.45
12.70
11.97
12.30
81,854
-0.10(-0.78%)
Sep 15, 2003
12.34
12.98
11.92
12.40
141,724
+0.11(+0.87%)
Sep 12, 2003
12.02
12.42
11.97
12.29
32,270
+0.13(+1.04%)
Sep 11, 2003
12.08
12.21
11.92
12.16
39,978
+0.07(+0.56%)
Sep 10, 2003
12.04
12.31
11.79
12.09
93,626
+0.16(+1.30%)
Sep 09, 2003
11.99
12.09
11.79
11.94
42,137
-0.06(-0.49%)
Sep 08, 2003
12.02
12.15
11.72
12.00
37,306
-0.02(-0.16%)
Sep 05, 2003
11.85
12.10
11.71
12.02
30,318
+0.16(+1.31%)
Sep 04, 2003
12.02
12.16
11.68
11.86
49,434
-0.29(-2.40%)
Sep 03, 2003
12.15
12.41
11.75
12.15
122,917
-0.01(-0.08%)
Sep 02, 2003
11.77
12.25
11.68
12.16
63,102
+0.49(+4.17%)
Aug 29, 2003
11.75
11.82
11.64
11.68
19,526
-0.12(-0.99%)
Aug 28, 2003
11.77
12.02
11.67
11.79
83,966
+0.00(+0.00%)
Aug 27, 2003
11.97
12.06
11.68
11.79
43,781
-0.17(-1.38%)
Aug 26, 2003
11.85
11.99
11.49
11.96
57,964
+0.00(+0.00%)
Aug 25, 2003
11.72
12.16
11.58
11.96
105,548
+0.28(+2.42%)
Aug 22, 2003
11.53
11.97
11.38
11.68
94,346
+0.19(+1.70%)
Aug 21, 2003
11.14
11.48
11.14
11.48
62,280
+0.30(+2.70%)
Aug 20, 2003
10.99
11.19
10.90
11.18
70,502
+0.03(+0.26%)
Aug 19, 2003
11.16
11.16
10.96
11.15
28,365
+0.08(+0.70%)
Aug 18, 2003
10.80
11.14
10.63
11.07
30,523
+0.32(+2.99%)
Aug 15, 2003
10.76
10.82
10.74
10.75
4,110
+0.04(+0.36%)
Aug 14, 2003
10.76
10.80
10.51
10.71
82,321
-0.09(-0.82%)
Aug 13, 2003
10.95
11.16
10.80
10.80
116,134
-0.29(-2.62%)
Aug 12, 2003
10.90
11.14
10.80
11.09
331,136
+0.29(+2.70%)
Aug 11, 2003
10.80
10.89
10.67
10.80
63,000
+0.10(+0.91%)
Aug 08, 2003
10.91
10.91
10.53
10.70
111,201
+0.00(+0.00%)
Aug 07, 2003
10.49
10.70
10.12
10.70
49,742
+0.21(+2.04%)
Aug 06, 2003
9.993
10.70
9.973
10.49
75,435
+0.09(+0.84%)
Aug 05, 2003
10.41
10.51
9.925
10.40
49,228
+0.04(+0.38%)
Aug 04, 2003
10.26
10.42
10.02
10.36
68,241
-0.15(-1.39%)
Aug 01, 2003
10.70
10.70
10.06
10.51
101,039
-0.20(-1.91%)
Jul 31, 2003
10.95
10.95
10.61
10.71
149,432
+0.01(+0.09%)
Jul 30, 2003
10.90
10.90
10.53
10.70
73,072
-0.15(-1.35%)
Jul 29, 2003
10.90
10.99
10.53
10.85
77,696
-0.05(-0.45%)
Jul 28, 2003
11.48
11.63
10.90
10.90
165,157
-0.48(-4.19%)
Jul 25, 2003
10.75
11.48
10.75
11.37
85,096
+0.40(+3.63%)
Jul 24, 2003
11.34
11.38
10.85
10.98
105,754
-0.19(-1.74%)
Jul 23, 2003
11.00
11.17
10.77
11.17
63,719
+0.21(+1.95%)
Jul 22, 2003
10.98
11.04
10.80
10.96
110,687
+0.01(+0.09%)
Jul 21, 2003
10.85
11.25
10.70
10.95
67,933
+0.15(+1.35%)
Jul 18, 2003
10.69
10.90
10.61
10.80
89,310
+0.15(+1.37%)
Jul 17, 2003
10.60
10.85
10.57
10.65
199,380
-0.06(-0.55%)
Jul 16, 2003
10.75
10.80
10.56
10.71
217,366
-0.01(-0.09%)
Jul 15, 2003
10.65
10.80
10.46
10.72
202,361
+0.04(+0.36%)
Jul 14, 2003
11.31
11.31
10.60
10.68
94,346
-0.29(-2.66%)
Jul 11, 2003
11.04
11.38
10.46
10.98
172,899
+0.03(+0.27%)
Jul 10, 2003
11.72
11.72
10.89
10.95
142,341
-0.92(-7.79%)
Jul 09, 2003
11.81
12.06
11.45
11.87
250,150
+0.05(+0.41%)
Jul 08, 2003
11.48
12.07
11.21
11.82
192,803
+0.48(+4.20%)
Jul 07, 2003
10.79
11.47
10.70
11.35
306,881
+0.54(+5.05%)
Jul 03, 2003
10.31
10.80
10.15
10.80
202,052
+0.56(+5.51%)
Jul 02, 2003
9.623
10.30
9.613
10.24
261,456
+0.27(+2.73%)
Jul 01, 2003
9.740
9.973
9.681
9.964
134,427
+0.23(+2.40%)
Jun 30, 2003
9.740
10.00
9.691
9.730
186,328
-0.03(-0.30%)
Jun 27, 2003
9.662
9.896
9.633
9.759
193,704
-0.10(-0.99%)
Jun 26, 2003
9.730
10.00
9.623
9.857
105,548
+0.08(+0.86%)
Jun 25, 2003
9.759
9.779
9.516
9.773
79,546
+0.04(+0.44%)
Jun 24, 2003
9.584
9.759
9.584
9.730
107,809
+0.20(+2.15%)
Jun 23, 2003
9.633
9.759
9.438
9.526
94,962
-0.21(-2.20%)
Jun 20, 2003
9.769
9.847
9.662
9.740
94,037
+0.01(+0.10%)
Jun 19, 2003
10.22
10.27
9.681
9.730
276,460
-0.06(-0.59%)
Jun 18, 2003
9.380
9.925
9.380
9.788
291,363
+0.45(+4.78%)
Jun 17, 2003
9.156
9.390
9.146
9.341
95,579
+0.10(+1.05%)
Jun 16, 2003
9.244
9.487
9.176
9.244
196,503
+0.10(+1.06%)
Jun 13, 2003
9.244
9.244
9.049
9.146
28,262
-0.04(-0.42%)
Jun 12, 2003
9.438
9.439
8.932
9.185
58,992
-0.23(-2.48%)
Jun 11, 2003
9.536
9.536
9.176
9.419
59,197
-0.12(-1.22%)
Jun 10, 2003
9.030
9.700
9.000
9.536
138,847
+0.54(+5.95%)
Jun 09, 2003
9.360
9.467
9.000
9.000
105,240
-0.44(-4.65%)
Jun 06, 2003
9.098
9.983
9.060
9.439
479,233
+0.17(+1.79%)
Jun 05, 2003
8.173
9.273
8.125
9.273
526,714
+1.17(+14.41%)
Jun 04, 2003
7.930
8.193
7.930
8.105
89,207
+0.13(+1.59%)
Jun 03, 2003
7.940
8.125
7.940
7.979
55,394
+0.03(+0.37%)
Jun 02, 2003
8.076
8.173
7.950
7.950
41,931
-0.20(-2.51%)
May 30, 2003
8.368
8.368
8.134
8.154
35,559
-0.17(-1.99%)
May 29, 2003
8.368
8.368
8.251
8.319
32,168
+0.03(+0.35%)
May 28, 2003
8.271
8.368
8.271
8.290
25,487
+0.02(+0.24%)
May 27, 2003
8.310
8.407
8.241
8.271
51,900
-0.04(-0.47%)
May 23, 2003
8.193
8.319
8.183
8.310
132,064
+0.07(+0.83%)
May 22, 2003
8.144
8.271
8.105
8.241
26,207
+0.17(+2.05%)
May 21, 2003
8.193
8.193
8.008
8.076
34,531
-0.19(-2.35%)
May 20, 2003
8.076
8.417
7.969
8.271
171,631
+0.21(+2.66%)
May 19, 2003
7.979
8.066
7.784
8.057
54,983
+0.27(+3.50%)
May 16, 2003
7.551
8.008
7.541
7.784
188,178
+0.21(+2.83%)
May 15, 2003
7.687
7.833
7.521
7.570
288,793
-0.26(-3.35%)
May 14, 2003
8.027
8.027
7.784
7.833
71,838
-0.15(-1.83%)
May 13, 2003
8.251
8.261
7.930
7.979
38,540
-0.11(-1.32%)
May 12, 2003
8.037
8.417
8.037
8.086
59,917
-0.10(-1.19%)
May 09, 2003
7.979
8.271
7.979
8.183
63,102
+0.16(+1.94%)
May 08, 2003
8.290
8.290
7.687
8.027
85,302
-0.26(-3.17%)
May 07, 2003
8.417
8.563
8.066
8.290
117,059
-0.21(-2.42%)
May 06, 2003
8.329
8.601
8.329
8.495
88,076
+0.13(+1.52%)
May 05, 2003
8.417
8.533
8.329
8.368
62,897
+0.05(+0.57%)
May 02, 2003
8.300
8.563
8.300
8.320
76,874
-0.02(-0.22%)
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
.