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
Foward Air Corp
(NQ:
FWRD
)
16.80
+0.06 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2004
11.79
12.03
11.79
11.81
67,746
-0.09(-0.74%)
May 27, 2004
11.93
12.15
11.68
11.90
220,830
-0.18(-1.46%)
May 26, 2004
12.15
12.16
11.87
12.07
104,493
-0.15(-1.19%)
May 25, 2004
11.50
12.22
11.50
12.22
368,166
+0.70(+6.05%)
May 24, 2004
11.64
11.79
11.51
11.52
154,650
-0.16(-1.38%)
May 21, 2004
11.41
11.68
11.41
11.68
339,953
+0.20(+1.77%)
May 20, 2004
11.66
11.74
11.44
11.48
167,538
-0.12(-1.02%)
May 19, 2004
11.73
11.89
11.55
11.60
352,666
-0.08(-0.69%)
May 18, 2004
11.69
11.82
11.59
11.68
191,398
-0.12(-1.04%)
May 17, 2004
11.78
11.88
11.66
11.80
153,780
+0.02(+0.16%)
May 14, 2004
12.12
12.12
11.74
11.78
312,436
-0.26(-2.19%)
May 13, 2004
12.23
12.27
12.02
12.05
118,426
-0.14(-1.16%)
May 12, 2004
11.96
12.35
11.94
12.19
514,284
+0.14(+1.14%)
May 11, 2004
11.69
12.11
11.69
12.05
217,869
+0.38(+3.21%)
May 10, 2004
12.06
12.12
11.46
11.68
305,993
-0.38(-3.14%)
May 07, 2004
12.59
12.65
12.00
12.05
105,016
-0.51(-4.05%)
May 06, 2004
12.62
12.71
12.56
12.56
197,841
-0.07(-0.58%)
May 05, 2004
12.63
12.75
12.57
12.64
465,172
+0.02(+0.12%)
May 04, 2004
12.63
12.65
12.54
12.62
207,246
-0.01(-0.09%)
May 03, 2004
12.70
12.81
12.58
12.63
417,975
-0.11(-0.84%)
Apr 30, 2004
12.71
12.86
12.65
12.74
109,544
+0.02(+0.15%)
Apr 29, 2004
12.83
12.89
12.71
12.72
133,229
-0.11(-0.84%)
Apr 28, 2004
13.05
13.07
12.75
12.83
462,908
-0.18(-1.41%)
Apr 27, 2004
12.92
13.15
12.88
13.01
239,813
+0.09(+0.71%)
Apr 26, 2004
12.86
13.03
12.84
12.92
254,442
+0.03(+0.24%)
Apr 23, 2004
13.03
13.06
12.61
12.89
84,117
-0.15(-1.12%)
Apr 22, 2004
12.75
13.32
12.75
13.03
156,044
+0.25(+1.95%)
Apr 21, 2004
12.45
12.90
12.42
12.79
202,718
+0.31(+2.52%)
Apr 20, 2004
12.64
12.72
12.41
12.47
67,398
-0.13(-1.06%)
Apr 19, 2004
12.59
12.61
12.34
12.61
90,909
+0.01(+0.06%)
Apr 16, 2004
12.55
12.71
12.52
12.60
72,797
+0.08(+0.61%)
Apr 15, 2004
12.45
12.63
12.29
12.52
83,420
+0.07(+0.55%)
Apr 14, 2004
12.52
12.57
12.33
12.45
53,814
-0.12(-0.97%)
Apr 13, 2004
12.95
13.00
12.50
12.57
104,319
-0.34(-2.67%)
Apr 12, 2004
12.83
12.96
12.79
12.92
61,825
+0.08(+0.60%)
Apr 08, 2004
12.66
12.88
12.66
12.84
80,634
+0.13(+1.05%)
Apr 07, 2004
12.88
12.88
12.61
12.71
149,948
-0.04(-0.33%)
Apr 06, 2004
12.54
12.86
12.54
12.75
132,184
+0.01(+0.09%)
Apr 05, 2004
12.64
12.88
12.52
12.74
92,477
-0.05(-0.42%)
Apr 02, 2004
12.56
12.80
12.43
12.79
204,459
+0.40(+3.24%)
Apr 01, 2004
12.26
12.69
12.26
12.39
189,133
-0.19(-1.52%)
Mar 31, 2004
12.25
12.63
12.25
12.58
149,600
+0.20(+1.61%)
Mar 30, 2004
12.15
12.39
12.15
12.38
84,291
+0.13(+1.09%)
Mar 29, 2004
12.08
12.36
12.07
12.25
381,228
+0.21(+1.75%)
Mar 26, 2004
11.83
12.13
11.83
12.04
81,156
+0.06(+0.51%)
Mar 25, 2004
11.68
11.98
11.63
11.98
219,959
+0.31(+2.69%)
Mar 24, 2004
11.62
11.71
11.54
11.66
84,814
+0.08(+0.73%)
Mar 23, 2004
11.59
11.75
11.47
11.58
159,179
+0.00(+0.00%)
Mar 22, 2004
11.69
11.86
11.46
11.58
106,583
-0.11(-0.92%)
Mar 19, 2004
11.97
12.32
11.69
11.69
120,516
-0.48(-3.96%)
Mar 18, 2004
12.25
12.41
11.93
12.17
159,004
-0.04(-0.35%)
Mar 17, 2004
11.77
12.33
11.77
12.21
121,909
+0.15(+1.27%)
Mar 16, 2004
11.97
12.12
11.60
12.06
100,836
+0.12(+0.99%)
Mar 15, 2004
12.20
12.52
11.93
11.94
108,673
-0.64(-5.08%)
Mar 12, 2004
12.21
12.58
12.21
12.58
132,533
+0.23(+1.89%)
Mar 11, 2004
12.19
12.66
12.17
12.35
125,044
+0.07(+0.56%)
Mar 10, 2004
12.82
12.82
12.27
12.28
79,241
-0.24(-1.90%)
Mar 09, 2004
12.97
13.11
12.51
12.51
175,375
-0.32(-2.48%)
Mar 08, 2004
13.17
13.20
12.82
12.83
263,847
-0.28(-2.16%)
Mar 05, 2004
12.17
13.13
12.17
13.11
362,071
+0.75(+6.03%)
Mar 04, 2004
12.46
12.46
12.02
12.37
132,184
+0.06(+0.50%)
Mar 03, 2004
11.91
12.45
11.91
12.31
140,195
+0.30(+2.52%)
Mar 02, 2004
12.29
12.35
11.91
12.00
247,998
-0.28(-2.31%)
Mar 01, 2004
12.25
12.29
12.09
12.29
116,684
+0.18(+1.52%)
Feb 27, 2004
12.19
12.31
12.02
12.10
148,903
+0.05(+0.38%)
Feb 26, 2004
12.15
12.25
12.01
12.06
221,178
-0.09(-0.76%)
Feb 25, 2004
12.15
12.19
12.10
12.15
253,397
+0.00(+0.03%)
Feb 24, 2004
12.00
12.25
11.98
12.15
130,617
+0.09(+0.73%)
Feb 23, 2004
12.20
12.23
12.00
12.06
267,330
+0.02(+0.16%)
Feb 20, 2004
12.40
12.59
12.04
12.04
284,920
-0.44(-3.53%)
Feb 19, 2004
12.54
12.73
12.41
12.48
373,043
-0.16(-1.27%)
Feb 18, 2004
12.63
12.72
12.44
12.64
165,100
+0.02(+0.12%)
Feb 17, 2004
12.35
12.66
12.29
12.62
253,920
+0.43(+3.52%)
Feb 13, 2004
12.35
12.61
12.20
12.20
169,802
-0.17(-1.36%)
Feb 12, 2004
12.44
12.61
12.33
12.36
222,920
-0.10(-0.77%)
Feb 11, 2004
12.15
12.87
12.15
12.46
732,676
+0.26(+2.10%)
Feb 10, 2004
12.29
12.79
12.02
12.20
835,602
+0.72(+6.23%)
Feb 09, 2004
11.37
11.59
11.29
11.49
307,212
+0.12(+1.08%)
Feb 06, 2004
10.85
11.37
10.72
11.37
148,729
+0.63(+5.88%)
Feb 05, 2004
10.62
10.80
10.61
10.73
96,482
+0.10(+0.94%)
Feb 04, 2004
10.74
10.81
10.63
10.63
147,684
-0.19(-1.73%)
Feb 03, 2004
10.68
10.91
10.65
10.82
70,010
-0.02(-0.18%)
Feb 02, 2004
10.79
10.89
10.68
10.84
241,729
+0.06(+0.60%)
Jan 30, 2004
10.82
11.11
10.68
10.78
295,891
-0.14(-1.26%)
Jan 29, 2004
11.11
11.34
10.80
10.91
263,672
-0.28(-2.50%)
Jan 28, 2004
11.45
11.45
11.01
11.19
288,751
-0.07(-0.58%)
Jan 27, 2004
11.26
11.48
11.25
11.26
230,234
-0.16(-1.41%)
Jan 26, 2004
11.33
11.42
10.85
11.42
148,033
+0.02(+0.17%)
Jan 23, 2004
11.33
11.40
11.06
11.40
198,712
+0.15(+1.36%)
Jan 22, 2004
11.29
11.33
10.98
11.25
218,392
+0.03(+0.27%)
Jan 21, 2004
11.01
11.29
10.99
11.22
183,909
+0.06(+0.58%)
Jan 20, 2004
11.01
11.16
10.86
11.15
238,942
+0.21(+1.96%)
Jan 16, 2004
10.74
10.97
10.74
10.94
145,943
+0.16(+1.46%)
Jan 15, 2004
10.87
10.87
10.74
10.78
131,369
-0.05(-0.46%)
Jan 14, 2004
11.01
11.02
10.64
10.83
154,408
-0.16(-1.46%)
Jan 13, 2004
10.85
10.99
10.64
10.99
70,529
+0.22(+2.06%)
Jan 12, 2004
10.76
10.83
10.72
10.77
195,374
+0.05(+0.43%)
Jan 09, 2004
11.20
11.20
10.72
10.72
106,106
-0.42(-3.75%)
Jan 08, 2004
10.99
11.19
10.81
11.14
135,774
+0.21(+1.89%)
Jan 07, 2004
10.74
10.99
10.58
10.93
81,163
+0.18(+1.71%)
Jan 06, 2004
11.10
11.30
10.74
10.75
321,841
-0.52(-4.62%)
Jan 05, 2004
10.79
11.33
10.72
11.27
342,391
+0.45(+4.14%)
Jan 02, 2004
10.54
10.89
10.53
10.82
236,330
+0.29(+2.80%)
Dec 31, 2003
10.63
10.66
10.51
10.53
491,643
-0.05(-0.51%)
Dec 30, 2003
10.03
10.61
10.03
10.58
564,397
+0.47(+4.66%)
Dec 29, 2003
9.967
10.12
9.914
10.11
131,190
+0.21(+2.13%)
Dec 26, 2003
9.896
10.03
9.880
9.899
49,124
+0.00(+0.04%)
Dec 24, 2003
10.03
10.03
9.861
9.895
76,047
-0.09(-0.88%)
Dec 23, 2003
9.857
10.00
9.857
9.983
261,670
+0.03(+0.35%)
Dec 22, 2003
9.853
10.04
9.853
9.949
474,616
+0.09(+0.93%)
Dec 19, 2003
10.09
10.09
9.800
9.857
337,252
-0.16(-1.64%)
Dec 18, 2003
10.16
10.30
9.953
10.02
193,012
-0.10(-1.02%)
Dec 17, 2003
10.22
10.27
10.01
10.12
136,946
+0.08(+0.76%)
Dec 16, 2003
10.11
10.26
10.00
10.05
168,538
-0.10(-1.02%)
Dec 15, 2003
10.57
10.57
10.11
10.15
201,598
-0.33(-3.14%)
Dec 12, 2003
10.45
10.62
10.29
10.48
206,420
-0.07(-0.65%)
Dec 11, 2003
10.24
10.62
10.24
10.55
118,948
+0.28(+2.72%)
Dec 10, 2003
10.48
10.50
10.24
10.27
154,844
-0.26(-2.51%)
Dec 09, 2003
10.79
10.79
10.49
10.53
171,230
-0.24(-2.20%)
Dec 08, 2003
10.68
10.81
10.62
10.77
134,018
+0.09(+0.86%)
Dec 05, 2003
10.80
10.82
10.72
10.68
100,167
-0.12(-1.10%)
Dec 04, 2003
10.69
10.83
10.69
10.80
143,492
+0.02(+0.22%)
Dec 03, 2003
10.82
10.89
10.69
10.78
152,352
+0.06(+0.54%)
Dec 02, 2003
10.91
10.91
10.72
10.72
144,455
-0.15(-1.41%)
Dec 01, 2003
10.81
10.91
10.78
10.87
211,978
-0.02(-0.14%)
Nov 28, 2003
10.91
10.91
10.75
10.89
34,467
+0.03(+0.32%)
Nov 26, 2003
10.95
10.95
10.66
10.85
83,901
-0.03(-0.25%)
Nov 25, 2003
10.72
10.94
10.61
10.88
570,761
+0.22(+2.05%)
Nov 24, 2003
10.53
10.80
10.53
10.66
178,306
+0.07(+0.69%)
Nov 21, 2003
10.69
10.72
10.54
10.59
283,941
+0.00(+0.00%)
Nov 20, 2003
10.36
10.59
10.34
10.59
756,321
+0.21(+2.07%)
Nov 19, 2003
10.39
10.41
10.18
10.37
235,834
+0.17(+1.69%)
Nov 18, 2003
10.15
10.37
10.14
10.20
130,284
+0.14(+1.41%)
Nov 17, 2003
10.37
10.40
10.05
10.06
398,539
-0.33(-3.21%)
Nov 14, 2003
10.76
10.85
10.39
10.39
387,266
-0.38(-3.55%)
Nov 13, 2003
10.70
10.83
10.59
10.78
323,199
+0.10(+0.90%)
Nov 12, 2003
10.62
10.68
10.47
10.68
380,965
+0.13(+1.23%)
Nov 11, 2003
10.81
10.83
10.30
10.55
3,056,774
-0.85(-7.42%)
Nov 10, 2003
12.08
12.08
11.29
11.40
528,996
-0.65(-5.40%)
Nov 07, 2003
11.82
12.25
11.65
12.05
445,840
+0.35(+2.98%)
Nov 06, 2003
11.33
11.81
11.19
11.70
142,768
+0.51(+4.51%)
Nov 05, 2003
11.30
11.53
11.16
11.19
235,699
-0.03(-0.24%)
Nov 04, 2003
11.20
11.64
11.11
11.22
149,941
+0.15(+1.38%)
Nov 03, 2003
11.13
11.65
11.07
11.07
298,422
-0.07(-0.58%)
Oct 31, 2003
11.04
11.16
11.01
11.13
122,705
+0.03(+0.28%)
Oct 30, 2003
10.98
11.20
11.01
11.10
306,393
+0.12(+1.12%)
Oct 29, 2003
11.25
11.54
10.94
10.98
365,098
-0.15(-1.38%)
Oct 28, 2003
11.63
11.63
11.04
11.13
689,677
-0.65(-5.52%)
Oct 27, 2003
11.68
11.84
11.50
11.78
76,977
+0.18(+1.55%)
Oct 24, 2003
11.66
11.71
11.43
11.60
102,752
-0.10(-0.85%)
Oct 23, 2003
11.86
11.87
11.68
11.70
86,555
-0.22(-1.86%)
Oct 22, 2003
11.90
12.06
11.73
11.92
69,314
-0.04(-0.35%)
Oct 21, 2003
11.88
12.20
11.88
11.97
83,133
-0.05(-0.41%)
Oct 20, 2003
11.88
12.05
11.87
12.02
64,371
+0.19(+1.59%)
Oct 17, 2003
11.95
12.05
11.80
11.83
84,385
-0.20(-1.62%)
Oct 16, 2003
11.97
12.13
11.89
12.02
105,793
+0.06(+0.48%)
Oct 15, 2003
11.96
12.05
11.76
11.97
98,990
+0.00(+0.03%)
Oct 14, 2003
11.71
11.96
11.59
11.96
118,041
+0.29(+2.46%)
Oct 13, 2003
11.25
11.85
11.25
11.68
179,423
+0.28(+2.45%)
Oct 10, 2003
11.53
11.73
11.25
11.40
223,246
-0.25(-2.10%)
Oct 09, 2003
11.19
11.85
11.19
11.64
126,145
+0.36(+3.15%)
Oct 08, 2003
11.41
11.41
11.04
11.29
62,896
-0.18(-1.53%)
Oct 07, 2003
11.37
11.56
11.17
11.46
97,983
+0.08(+0.71%)
Oct 06, 2003
11.11
11.38
11.11
11.38
120,474
+0.28(+2.55%)
Oct 03, 2003
10.99
11.30
10.99
11.10
58,046
+0.10(+0.91%)
Oct 02, 2003
10.81
11.27
10.66
11.00
129,138
+0.19(+1.77%)
Oct 01, 2003
10.72
10.91
10.65
10.81
170,415
+0.20(+1.84%)
Sep 30, 2003
10.19
10.72
10.01
10.61
353,436
+0.38(+3.70%)
Sep 29, 2003
10.05
10.33
10.05
10.23
287,030
+0.17(+1.67%)
Sep 26, 2003
10.53
10.53
10.04
10.06
215,779
-0.29(-2.85%)
Sep 25, 2003
10.82
11.05
10.36
10.36
100,051
-0.49(-4.48%)
Sep 24, 2003
11.20
11.21
10.74
10.84
97,245
-0.37(-3.28%)
Sep 23, 2003
11.26
11.29
11.14
11.21
106,726
-0.02(-0.20%)
Sep 22, 2003
11.06
11.54
11.06
11.24
320,599
-0.13(-1.18%)
Sep 19, 2003
11.63
11.71
11.02
11.37
295,597
-0.40(-3.38%)
Sep 18, 2003
11.94
11.94
11.73
11.77
231,501
+0.12(+1.02%)
Sep 17, 2003
11.87
11.90
11.58
11.65
134,784
-0.23(-1.90%)
Sep 16, 2003
11.93
11.98
11.83
11.87
119,323
+0.01(+0.06%)
Sep 15, 2003
11.87
12.13
11.83
11.87
155,695
+0.03(+0.26%)
Sep 12, 2003
12.01
12.11
11.80
11.84
80,460
-0.21(-1.72%)
Sep 11, 2003
11.60
12.08
11.60
12.04
96,134
+0.21(+1.78%)
Sep 10, 2003
11.88
12.03
11.60
11.83
146,291
+0.05(+0.39%)
Sep 09, 2003
11.87
11.98
11.63
11.79
109,718
-0.12(-1.03%)
Sep 08, 2003
11.66
12.17
11.66
11.91
87,600
+0.11(+0.91%)
Sep 05, 2003
11.83
11.91
11.69
11.80
41,038
+0.02(+0.16%)
Sep 04, 2003
11.76
11.86
11.61
11.78
88,297
-0.05(-0.39%)
Sep 03, 2003
11.77
12.22
11.75
11.83
238,246
+0.19(+1.64%)
Sep 02, 2003
11.68
11.77
11.55
11.64
214,212
+0.02(+0.17%)
Aug 29, 2003
11.62
11.76
11.59
11.62
178,858
-0.07(-0.59%)
Aug 28, 2003
11.64
11.80
11.59
11.69
204,285
+0.14(+1.23%)
Aug 27, 2003
11.47
11.68
11.36
11.55
201,150
+0.04(+0.33%)
Aug 26, 2003
11.56
11.64
11.18
11.51
143,156
-0.06(-0.53%)
Aug 25, 2003
11.70
11.86
11.43
11.57
100,488
-0.18(-1.53%)
Aug 22, 2003
12.08
12.17
11.58
11.75
124,696
-0.31(-2.60%)
Aug 21, 2003
12.08
12.15
11.93
12.06
119,819
+0.07(+0.57%)
Aug 20, 2003
12.08
12.13
11.96
11.99
192,442
-0.11(-0.91%)
Aug 19, 2003
11.37
12.12
11.32
12.10
298,330
+0.81(+7.19%)
Aug 18, 2003
11.29
11.44
11.28
11.29
196,971
+0.00(+0.00%)
Aug 15, 2003
11.41
11.45
11.26
11.29
32,567
-0.07(-0.61%)
Aug 14, 2003
11.16
11.40
10.84
11.36
168,061
+0.42(+3.85%)
Aug 13, 2003
11.18
11.23
10.85
10.94
122,954
-0.25(-2.25%)
Aug 12, 2003
10.85
11.26
10.81
11.19
154,999
+0.38(+3.50%)
Aug 11, 2003
11.10
11.10
10.81
10.81
184,954
-0.21(-1.94%)
Aug 08, 2003
11.18
11.18
11.02
11.03
75,758
-0.07(-0.65%)
Aug 07, 2003
10.91
11.23
10.71
11.10
117,903
+0.18(+1.65%)
Aug 06, 2003
11.02
11.10
10.92
10.92
120,864
+0.00(+0.03%)
Aug 05, 2003
11.06
11.16
10.81
10.92
298,155
-0.15(-1.32%)
Aug 04, 2003
11.08
11.14
11.02
11.06
79,067
-0.05(-0.41%)
Aug 01, 2003
11.29
11.39
11.01
11.11
426,678
-0.22(-1.93%)
Jul 31, 2003
11.39
11.45
11.29
11.33
165,448
-0.02(-0.17%)
Jul 30, 2003
11.54
11.54
11.33
11.35
280,391
-0.12(-1.04%)
Jul 29, 2003
11.13
11.56
11.13
11.46
244,341
+0.05(+0.44%)
Jul 28, 2003
11.14
11.50
10.93
11.41
306,689
+0.51(+4.63%)
Jul 25, 2003
10.75
11.22
10.75
10.91
282,481
+0.18(+1.68%)
Jul 24, 2003
10.53
10.81
10.53
10.73
157,437
+0.03(+0.25%)
Jul 23, 2003
10.91
10.91
10.54
10.70
135,667
-0.24(-2.20%)
Jul 22, 2003
10.76
11.20
10.73
10.94
131,488
+0.14(+1.31%)
Jul 21, 2003
10.95
11.03
10.59
10.80
216,824
-0.28(-2.55%)
Jul 18, 2003
10.69
11.16
10.68
11.09
103,448
+0.39(+3.65%)
Jul 17, 2003
11.48
11.48
10.68
10.70
148,555
-0.75(-6.52%)
Jul 16, 2003
11.25
11.49
11.05
11.44
103,971
+0.21(+1.87%)
Jul 15, 2003
10.98
11.24
10.72
11.23
87,949
+0.16(+1.45%)
Jul 14, 2003
10.83
11.07
10.72
11.07
111,634
+0.19(+1.72%)
Jul 11, 2003
10.70
10.96
10.66
10.88
163,881
+0.06(+0.60%)
Jul 10, 2003
10.91
10.92
10.70
10.82
159,179
-0.16(-1.46%)
Jul 09, 2003
11.39
11.39
10.66
10.98
412,750
-0.30(-2.68%)
Jul 08, 2003
10.99
11.69
10.94
11.28
298,852
+0.36(+3.30%)
Jul 07, 2003
10.63
11.00
10.49
10.92
174,504
+0.39(+3.71%)
Jul 03, 2003
10.64
10.74
10.45
10.53
97,875
-0.16(-1.50%)
Jul 02, 2003
9.900
10.70
9.900
10.69
300,926
+0.66(+6.60%)
Jul 01, 2003
9.593
10.03
9.482
10.03
179,729
+0.37(+3.80%)
Jun 30, 2003
9.666
9.876
9.539
9.662
182,864
+0.02(+0.19%)
Jun 27, 2003
9.401
9.803
9.401
9.643
84,906
+0.16(+1.66%)
Jun 26, 2003
9.536
9.536
9.410
9.486
107,977
+0.07(+0.69%)
Jun 25, 2003
9.294
9.570
9.214
9.421
71,578
+0.03(+0.29%)
Jun 24, 2003
9.210
9.570
9.103
9.394
130,965
+0.33(+3.68%)
Jun 23, 2003
9.490
9.658
9.061
9.061
83,072
-0.47(-4.94%)
Jun 20, 2003
9.581
9.616
9.490
9.532
259,144
+0.04(+0.40%)
Jun 19, 2003
9.589
9.734
9.490
9.493
130,094
-0.19(-1.98%)
Jun 18, 2003
9.547
9.685
9.547
9.685
138,976
+0.11(+1.12%)
Jun 17, 2003
9.524
9.677
9.524
9.578
203,240
-0.08(-0.84%)
Jun 16, 2003
9.646
9.784
9.539
9.659
116,510
+0.01(+0.13%)
Jun 13, 2003
9.765
9.853
9.539
9.646
75,235
-0.24(-2.44%)
Jun 12, 2003
10.03
10.03
9.765
9.888
148,207
-0.13(-1.26%)
Jun 11, 2003
9.957
10.02
9.666
10.01
82,724
+0.04(+0.39%)
Jun 10, 2003
9.819
10.09
9.792
9.975
109,544
+0.32(+3.33%)
Jun 09, 2003
9.914
9.865
9.478
9.654
172,505
-0.26(-2.63%)
Jun 06, 2003
9.505
10.07
9.505
9.914
380,706
+0.34(+3.56%)
Jun 05, 2003
9.685
9.723
9.379
9.574
523,340
-0.28(-2.80%)
Jun 04, 2003
9.646
9.914
9.620
9.849
268,723
+0.20(+2.10%)
Jun 03, 2003
9.685
9.692
9.520
9.646
261,583
+0.10(+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
.