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
Idex Corp
(NY:
IEX
)
206.10
-0.01 (-0.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 28, 2003
6.344
6.364
6.337
6.337
151,456
+0.00(+0.00%)
Nov 26, 2003
6.389
6.389
6.316
6.337
359,950
-0.05(-0.80%)
Nov 25, 2003
6.292
6.406
6.289
6.389
294,882
+0.13(+2.03%)
Nov 24, 2003
6.169
6.276
6.167
6.262
618,561
+0.09(+1.51%)
Nov 21, 2003
6.154
6.215
6.145
6.169
470,427
+0.04(+0.65%)
Nov 20, 2003
6.164
6.178
6.119
6.128
545,463
-0.04(-0.60%)
Nov 19, 2003
6.080
6.177
6.043
6.165
457,967
+0.08(+1.32%)
Nov 18, 2003
6.092
6.138
6.031
6.085
515,283
+0.01(+0.11%)
Nov 17, 2003
5.912
6.079
5.912
6.079
506,699
+0.02(+0.40%)
Nov 14, 2003
6.100
6.119
6.048
6.055
334,754
-0.04(-0.74%)
Nov 13, 2003
5.986
6.116
5.939
6.100
473,196
+0.12(+1.93%)
Nov 12, 2003
5.888
5.984
5.875
5.984
312,880
+0.10(+1.75%)
Nov 11, 2003
5.955
5.955
5.883
5.881
334,754
-0.08(-1.29%)
Nov 10, 2003
6.088
6.119
5.958
5.958
258,610
-0.17(-2.75%)
Nov 07, 2003
6.189
6.223
6.127
6.127
304,850
-0.02(-0.31%)
Nov 06, 2003
6.084
6.149
6.048
6.146
264,978
+0.06(+1.03%)
Nov 05, 2003
6.006
6.095
5.994
6.084
266,640
+0.02(+0.26%)
Nov 04, 2003
6.006
6.128
6.006
6.067
295,990
-0.00(-0.08%)
Nov 03, 2003
5.968
6.082
5.992
6.072
409,789
+0.10(+1.75%)
Oct 31, 2003
5.954
5.968
5.889
5.968
461,013
+0.03(+0.46%)
Oct 30, 2003
5.883
5.941
5.875
5.941
704,395
+0.06(+1.07%)
Oct 29, 2003
5.888
5.901
5.859
5.878
405,359
-0.02(-0.33%)
Oct 28, 2003
5.981
5.981
5.872
5.897
296,820
-0.07(-1.13%)
Oct 27, 2003
5.859
5.974
5.859
5.965
250,027
+0.11(+1.81%)
Oct 24, 2003
5.859
5.917
5.835
5.859
425,018
-0.01(-0.19%)
Oct 23, 2003
5.875
5.909
5.836
5.870
407,297
-0.01(-0.25%)
Oct 22, 2003
6.059
6.059
5.883
5.885
492,301
-0.19(-3.12%)
Oct 21, 2003
6.194
6.194
6.040
6.074
448,000
-0.13(-2.10%)
Oct 20, 2003
6.340
6.340
6.169
6.204
649,295
-0.14(-2.28%)
Oct 17, 2003
6.210
6.348
6.140
6.348
950,546
+0.15(+2.36%)
Oct 16, 2003
6.220
6.300
6.202
6.202
2,902,032
+0.35(+5.92%)
Oct 15, 2003
5.878
5.878
5.763
5.856
947,777
-0.02(-0.33%)
Oct 14, 2003
5.960
5.966
5.875
5.875
657,048
-0.09(-1.43%)
Oct 13, 2003
5.955
6.026
5.944
5.960
290,729
+0.00(+0.08%)
Oct 10, 2003
5.976
5.987
5.947
5.955
254,180
-0.03(-0.54%)
Oct 09, 2003
6.003
6.035
5.949
5.987
462,398
+0.01(+0.16%)
Oct 08, 2003
6.043
6.051
5.934
5.978
436,093
-0.05(-0.88%)
Oct 07, 2003
6.010
6.016
5.971
6.031
400,929
+0.02(+0.35%)
Oct 06, 2003
6.019
6.023
6.000
6.010
372,964
+0.03(+0.48%)
Oct 03, 2003
5.947
6.011
5.947
5.981
485,933
+0.07(+1.11%)
Oct 02, 2003
6.050
6.066
5.909
5.915
672,830
-0.15(-2.41%)
Oct 01, 2003
5.852
6.074
5.852
6.061
279,653
+0.21(+3.62%)
Sep 30, 2003
5.936
5.936
5.807
5.849
287,960
-0.09(-1.49%)
Sep 29, 2003
5.859
5.939
5.795
5.937
345,552
+0.07(+1.12%)
Sep 26, 2003
5.989
5.989
5.870
5.872
357,735
-0.11(-1.82%)
Sep 25, 2003
6.202
6.207
5.998
5.981
440,800
-0.20(-3.25%)
Sep 24, 2003
6.289
6.308
6.180
6.181
423,911
-0.11(-1.79%)
Sep 23, 2003
6.228
6.294
6.204
6.294
240,336
+0.06(+0.93%)
Sep 22, 2003
6.310
6.310
6.217
6.236
209,601
-0.10(-1.52%)
Sep 19, 2003
6.300
6.356
6.300
6.332
291,559
+0.01(+0.15%)
Sep 18, 2003
6.247
6.324
6.247
6.323
140,380
+0.07(+1.10%)
Sep 17, 2003
6.292
6.297
6.230
6.254
163,362
-0.05(-0.79%)
Sep 16, 2003
6.294
6.323
6.244
6.303
415,604
+0.01(+0.15%)
Sep 15, 2003
6.263
6.334
6.230
6.294
511,406
+0.03(+0.49%)
Sep 12, 2003
6.199
6.316
6.172
6.263
467,658
+0.05(+0.83%)
Sep 11, 2003
6.103
6.220
6.093
6.212
271,624
+0.11(+1.87%)
Sep 10, 2003
6.177
6.177
6.098
6.098
219,016
-0.09(-1.43%)
Sep 09, 2003
6.260
6.260
6.169
6.186
236,736
-0.08(-1.28%)
Sep 08, 2003
6.252
6.397
6.250
6.267
332,262
+0.01(+0.18%)
Sep 05, 2003
6.413
6.416
6.247
6.255
281,868
-0.16(-2.55%)
Sep 04, 2003
6.389
6.421
6.381
6.419
347,767
+0.03(+0.48%)
Sep 03, 2003
6.372
6.421
6.358
6.389
479,288
+0.03(+0.45%)
Sep 02, 2003
6.241
6.372
6.241
6.360
320,909
+0.13(+2.17%)
Aug 29, 2003
6.156
6.262
6.148
6.225
163,362
+0.06(+1.04%)
Aug 28, 2003
6.153
6.162
6.039
6.161
352,474
+0.01(+0.18%)
Aug 27, 2003
6.140
6.161
6.111
6.149
223,169
+0.02(+0.29%)
Aug 26, 2003
6.140
6.156
6.045
6.132
361,334
-0.02(-0.26%)
Aug 25, 2003
6.292
6.297
6.138
6.148
434,432
-0.15(-2.37%)
Aug 22, 2003
6.408
6.419
6.276
6.297
330,046
-0.12(-1.80%)
Aug 21, 2003
6.316
6.419
6.316
6.413
278,546
+0.10(+1.55%)
Aug 20, 2003
6.332
6.332
6.281
6.315
443,846
-0.03(-0.51%)
Aug 19, 2003
6.324
6.485
6.265
6.347
1,127,199
+0.17(+2.81%)
Aug 18, 2003
5.931
6.178
5.931
6.173
570,660
+0.24(+4.09%)
Aug 15, 2003
5.947
5.963
5.923
5.931
99,401
-0.01(-0.14%)
Aug 14, 2003
5.915
5.941
5.904
5.939
284,084
+0.02(+0.41%)
Aug 13, 2003
5.819
5.915
5.819
5.915
227,322
+0.09(+1.54%)
Aug 12, 2003
5.730
5.827
5.722
5.825
196,034
+0.09(+1.60%)
Aug 11, 2003
5.698
5.745
5.679
5.734
173,053
+0.05(+0.90%)
Aug 08, 2003
5.698
5.722
5.666
5.682
308,173
+0.00(+0.00%)
Aug 07, 2003
5.746
5.746
5.673
5.682
329,770
-0.07(-1.28%)
Aug 06, 2003
5.811
5.815
5.746
5.756
251,411
-0.06(-0.99%)
Aug 05, 2003
5.803
5.814
5.763
5.814
311,495
+0.02(+0.30%)
Aug 04, 2003
5.859
5.859
5.708
5.796
323,401
-0.05(-0.80%)
Aug 01, 2003
5.939
5.939
5.819
5.843
335,030
-0.10(-1.62%)
Jul 31, 2003
5.859
5.947
5.851
5.939
651,233
+0.09(+1.45%)
Jul 30, 2003
5.917
5.931
5.825
5.854
397,053
-0.05(-0.90%)
Jul 29, 2003
5.909
5.933
5.891
5.907
357,458
-0.00(-0.03%)
Jul 28, 2003
5.915
5.939
5.878
5.909
461,290
-0.01(-0.11%)
Jul 25, 2003
5.907
5.939
5.870
5.915
353,859
+0.01(+0.22%)
Jul 24, 2003
5.947
5.947
5.862
5.902
525,804
-0.04(-0.62%)
Jul 23, 2003
5.947
5.947
5.923
5.939
380,440
-0.01(-0.16%)
Jul 22, 2003
5.982
5.982
5.883
5.949
1,500,163
-0.04(-0.67%)
Jul 21, 2003
5.950
5.989
5.888
5.989
492,578
+0.03(+0.57%)
Jul 18, 2003
5.907
5.995
5.902
5.955
310,388
+0.07(+1.20%)
Jul 17, 2003
5.947
5.947
5.836
5.885
382,932
-0.10(-1.72%)
Jul 16, 2003
5.811
5.992
5.811
5.987
632,682
+0.17(+2.87%)
Jul 15, 2003
5.738
5.820
5.722
5.820
491,470
+0.09(+1.63%)
Jul 14, 2003
5.738
5.751
5.719
5.727
438,032
+0.01(+0.22%)
Jul 11, 2003
5.714
5.761
5.714
5.714
481,503
-0.03(-0.53%)
Jul 10, 2003
5.891
5.891
5.727
5.745
332,262
-0.16(-2.74%)
Jul 09, 2003
6.003
6.005
5.843
5.907
441,631
-0.10(-1.68%)
Jul 08, 2003
5.833
6.008
5.833
6.008
314,264
+0.18(+3.03%)
Jul 07, 2003
5.811
5.909
5.811
5.832
316,756
+0.05(+0.92%)
Jul 03, 2003
5.779
5.809
5.771
5.779
268,301
-0.00(-0.08%)
Jul 02, 2003
5.658
5.806
5.657
5.783
516,390
+0.13(+2.24%)
Jul 01, 2003
5.811
5.811
5.634
5.657
503,930
-0.16(-2.76%)
Jun 30, 2003
5.775
5.859
5.750
5.817
304,850
+0.05(+0.92%)
Jun 27, 2003
5.690
5.779
5.685
5.764
361,334
+0.08(+1.44%)
Jun 26, 2003
5.743
5.746
5.668
5.682
373,241
-0.06(-1.06%)
Jun 25, 2003
5.756
5.775
5.714
5.743
214,585
-0.01(-0.22%)
Jun 24, 2003
5.750
5.775
5.711
5.756
153,117
+0.01(+0.11%)
Jun 23, 2003
5.843
5.843
5.746
5.750
382,932
-0.10(-1.76%)
Jun 20, 2003
5.876
5.883
5.851
5.852
274,669
-0.01(-0.19%)
Jun 19, 2003
5.843
5.920
5.841
5.864
474,857
+0.02(+0.36%)
Jun 18, 2003
5.787
5.843
5.769
5.843
291,283
+0.04(+0.69%)
Jun 17, 2003
5.795
5.814
5.746
5.803
352,751
+0.02(+0.42%)
Jun 16, 2003
5.679
5.787
5.679
5.779
289,344
+0.10(+1.75%)
Jun 13, 2003
5.745
5.754
5.661
5.679
245,873
-0.07(-1.15%)
Jun 12, 2003
5.674
5.748
5.650
5.745
330,877
+0.09(+1.50%)
Jun 11, 2003
5.602
5.660
5.586
5.660
391,515
+0.05(+0.97%)
Jun 10, 2003
5.586
5.605
5.547
5.605
145,087
+0.03(+0.52%)
Jun 09, 2003
5.657
5.666
5.573
5.576
166,684
-0.09(-1.53%)
Jun 06, 2003
5.714
5.803
5.663
5.663
400,929
-0.06(-1.09%)
Jun 05, 2003
5.605
5.738
5.570
5.726
315,095
+0.11(+1.91%)
Jun 04, 2003
5.506
5.618
5.498
5.618
417,265
+0.12(+2.19%)
Jun 03, 2003
5.466
5.509
5.466
5.498
466,828
+0.00(+0.06%)
Jun 02, 2003
5.546
5.615
5.490
5.494
317,587
-0.04(-0.75%)
May 30, 2003
5.401
5.581
5.401
5.536
488,702
+0.15(+2.77%)
May 29, 2003
5.337
5.387
5.323
5.387
468,489
+0.04(+0.78%)
May 28, 2003
5.273
5.405
5.273
5.345
380,440
+0.06(+1.15%)
May 27, 2003
5.177
5.284
5.172
5.284
177,483
+0.08(+1.54%)
May 23, 2003
5.181
5.241
5.161
5.204
132,904
+0.03(+0.53%)
May 22, 2003
5.136
5.191
5.120
5.177
169,453
+0.02(+0.47%)
May 21, 2003
5.177
5.177
5.119
5.153
247,535
-0.04(-0.83%)
May 20, 2003
5.173
5.199
5.128
5.196
404,805
+0.03(+0.53%)
May 19, 2003
5.201
5.217
5.148
5.169
205,171
-0.04(-0.77%)
May 16, 2003
5.313
5.321
5.209
5.209
263,040
-0.10(-1.96%)
May 15, 2003
5.313
5.345
5.300
5.313
398,991
-0.01(-0.27%)
May 14, 2003
5.385
5.390
5.265
5.328
308,449
-0.05(-0.93%)
May 13, 2003
5.409
5.409
5.332
5.377
213,478
-0.06(-1.18%)
May 12, 2003
5.380
5.450
5.345
5.441
175,822
+0.05(+1.01%)
May 09, 2003
5.300
5.408
5.300
5.387
205,171
+0.09(+1.64%)
May 08, 2003
5.321
5.361
5.265
5.300
228,430
-0.03(-0.63%)
May 07, 2003
5.417
5.417
5.321
5.334
346,936
-0.09(-1.72%)
May 06, 2003
5.297
5.427
5.278
5.427
477,626
+0.14(+2.64%)
May 05, 2003
5.297
5.321
5.218
5.287
443,292
-0.01(-0.18%)
May 02, 2003
5.093
5.329
5.093
5.297
1,043,025
+0.20(+3.97%)
May 01, 2003
5.112
5.112
5.016
5.095
292,944
-0.02(-0.34%)
Apr 30, 2003
5.127
5.127
5.080
5.112
570,383
-0.01(-0.28%)
Apr 29, 2003
5.128
5.140
5.082
5.127
736,514
+0.00(+0.00%)
Apr 28, 2003
5.055
5.169
5.055
5.127
553,216
+0.07(+1.43%)
Apr 25, 2003
5.071
5.104
5.032
5.055
448,553
-0.02(-0.32%)
Apr 24, 2003
5.196
5.196
5.056
5.071
473,473
-0.13(-2.41%)
Apr 23, 2003
5.209
5.215
5.169
5.196
412,281
-0.01(-0.25%)
Apr 22, 2003
5.225
5.225
5.201
5.209
771,955
-0.04(-0.76%)
Apr 21, 2003
5.217
5.291
5.217
5.249
295,990
+0.03(+0.61%)
Apr 17, 2003
5.197
5.273
5.164
5.217
683,629
+0.02(+0.37%)
Apr 16, 2003
4.976
5.401
4.976
5.197
1,416,820
+0.43(+9.06%)
Apr 15, 2003
4.735
4.767
4.641
4.766
549,339
+0.03(+0.64%)
Apr 14, 2003
4.775
4.783
4.690
4.735
599,456
-0.04(-0.87%)
Apr 11, 2003
4.865
4.915
4.743
4.777
857,512
-0.11(-2.23%)
Apr 10, 2003
4.840
4.931
4.840
4.886
238,674
+0.04(+0.73%)
Apr 09, 2003
4.851
4.929
4.807
4.851
248,088
+0.00(+0.00%)
Apr 08, 2003
4.915
4.915
4.787
4.851
588,657
-0.06(-1.27%)
Apr 07, 2003
4.856
4.976
4.856
4.913
389,300
+0.09(+1.86%)
Apr 04, 2003
4.799
4.860
4.799
4.823
345,552
+0.01(+0.17%)
Apr 03, 2003
4.830
4.841
4.759
4.815
300,974
-0.01(-0.17%)
Apr 02, 2003
4.687
4.857
4.685
4.823
423,634
+0.14(+2.91%)
Apr 01, 2003
4.647
4.687
4.596
4.687
344,444
+0.03(+0.69%)
Mar 31, 2003
4.671
4.726
4.616
4.655
403,421
-0.03(-0.69%)
Mar 28, 2003
4.719
4.727
4.634
4.687
289,898
-0.03(-0.68%)
Mar 27, 2003
4.673
4.719
4.600
4.719
230,922
+0.03(+0.65%)
Mar 26, 2003
4.774
4.774
4.655
4.689
416,158
-0.09(-1.82%)
Mar 25, 2003
4.727
4.775
4.695
4.775
495,070
+0.04(+0.85%)
Mar 24, 2003
4.767
4.775
4.663
4.735
646,803
-0.06(-1.17%)
Mar 21, 2003
4.633
4.791
4.573
4.791
465,997
+0.17(+3.65%)
Mar 20, 2003
4.607
4.623
4.515
4.623
736,514
+0.00(+0.07%)
Mar 19, 2003
4.623
4.639
4.567
4.620
395,391
-0.00(-0.07%)
Mar 18, 2003
4.594
4.658
4.575
4.623
432,771
+0.03(+0.63%)
Mar 17, 2003
4.511
4.599
4.486
4.594
610,254
+0.07(+1.63%)
Mar 14, 2003
4.491
4.551
4.422
4.520
878,279
+0.03(+0.71%)
Mar 13, 2003
4.318
4.511
4.310
4.488
843,668
+0.19(+4.52%)
Mar 12, 2003
4.262
4.318
4.177
4.294
697,750
+0.02(+0.37%)
Mar 11, 2003
4.278
4.334
4.258
4.278
445,508
+0.00(+0.00%)
Mar 10, 2003
4.348
4.348
4.238
4.278
390,131
-0.09(-1.99%)
Mar 07, 2003
4.366
4.401
4.319
4.364
346,936
-0.02(-0.44%)
Mar 06, 2003
4.417
4.417
4.326
4.384
390,131
-0.04(-1.01%)
Mar 05, 2003
4.449
4.449
4.414
4.429
606,655
-0.03(-0.58%)
Mar 04, 2003
4.466
4.480
4.430
4.454
440,800
-0.01(-0.25%)
Mar 03, 2003
4.454
4.511
4.416
4.466
480,949
+0.02(+0.36%)
Feb 28, 2003
4.446
4.474
4.414
4.449
383,762
+0.00(+0.11%)
Feb 27, 2003
4.390
4.461
4.385
4.445
322,294
+0.05(+1.24%)
Feb 26, 2003
4.477
4.477
4.382
4.390
364,103
-0.09(-1.97%)
Feb 25, 2003
4.398
4.493
4.350
4.478
773,893
+0.06(+1.45%)
Feb 24, 2003
4.488
4.488
4.406
4.414
850,037
-0.07(-1.65%)
Feb 21, 2003
4.454
4.543
4.454
4.488
947,500
+0.03(+0.76%)
Feb 20, 2003
4.433
4.467
4.360
4.454
535,218
+0.02(+0.47%)
Feb 19, 2003
4.485
4.485
4.382
4.433
508,914
-0.05(-1.15%)
Feb 18, 2003
4.374
4.485
4.363
4.485
402,590
+0.11(+2.53%)
Feb 14, 2003
4.254
4.374
4.254
4.374
576,197
+0.11(+2.52%)
Feb 13, 2003
4.327
4.327
4.246
4.266
833,977
-0.06(-1.41%)
Feb 12, 2003
4.390
4.398
4.327
4.327
433,601
-0.07(-1.61%)
Feb 11, 2003
4.363
4.446
4.332
4.398
684,182
+0.04(+0.81%)
Feb 10, 2003
4.398
4.401
4.307
4.363
959,129
-0.04(-0.98%)
Feb 07, 2003
4.527
4.543
4.406
4.406
410,897
-0.11(-2.38%)
Feb 06, 2003
4.596
4.597
4.511
4.514
308,449
-0.08(-1.82%)
Feb 05, 2003
4.650
4.679
4.576
4.597
359,119
-0.05(-1.10%)
Feb 04, 2003
4.642
4.687
4.559
4.649
1,054,378
-0.01(-0.31%)
Feb 03, 2003
4.684
4.702
4.650
4.663
498,116
-0.02(-0.38%)
Jan 31, 2003
4.623
4.695
4.584
4.681
511,960
+0.08(+1.78%)
Jan 30, 2003
4.615
4.615
4.543
4.599
721,008
+0.08(+1.78%)
Jan 29, 2003
4.541
4.565
4.430
4.519
768,356
-0.03(-0.60%)
Jan 28, 2003
4.584
4.631
4.478
4.546
642,096
-0.04(-0.84%)
Jan 27, 2003
4.639
4.668
4.551
4.584
434,155
-0.07(-1.42%)
Jan 24, 2003
4.703
4.815
4.607
4.650
753,404
-0.05(-1.13%)
Jan 23, 2003
4.655
4.735
4.607
4.703
738,729
+0.06(+1.38%)
Jan 22, 2003
4.700
4.714
4.599
4.639
1,260,103
-0.08(-1.63%)
Jan 21, 2003
4.815
4.817
4.716
4.716
651,787
-0.10(-2.10%)
Jan 17, 2003
4.860
4.860
4.815
4.817
299,035
-0.05(-0.96%)
Jan 16, 2003
4.896
4.936
4.848
4.864
661,478
-0.05(-0.98%)
Jan 15, 2003
4.976
4.990
4.896
4.912
1,407,683
-0.24(-4.58%)
Jan 14, 2003
5.136
5.165
5.136
5.148
399,545
+0.01(+0.19%)
Jan 13, 2003
5.153
5.177
5.120
5.138
888,247
-0.02(-0.44%)
Jan 10, 2003
5.132
5.249
5.120
5.161
438,309
+0.02(+0.47%)
Jan 09, 2003
5.088
5.167
4.992
5.136
664,800
+0.04(+0.72%)
Jan 08, 2003
4.815
5.145
4.751
5.100
1,902,477
-0.31(-5.73%)
Jan 07, 2003
5.422
5.422
5.297
5.409
288,237
-0.02(-0.33%)
Jan 06, 2003
5.441
5.480
5.427
5.427
272,731
-0.04(-0.70%)
Jan 03, 2003
5.417
5.538
5.377
5.466
429,448
+0.05(+0.86%)
Jan 02, 2003
5.249
5.422
5.249
5.419
443,016
+0.17(+3.24%)
Dec 31, 2002
5.249
5.331
5.249
5.249
335,030
-0.02(-0.34%)
Dec 30, 2002
5.185
5.329
5.161
5.267
425,295
+0.08(+1.58%)
Dec 27, 2002
5.281
5.281
5.185
5.185
271,070
-0.10(-1.85%)
Dec 26, 2002
5.249
5.324
5.249
5.283
124,598
+0.04(+0.80%)
Dec 24, 2002
5.265
5.279
5.233
5.241
98,294
-0.02(-0.46%)
Dec 23, 2002
5.159
5.275
5.140
5.265
804,351
+0.10(+2.02%)
Dec 20, 2002
5.157
5.169
5.096
5.161
345,829
+0.01(+0.22%)
Dec 19, 2002
5.136
5.249
5.127
5.149
402,313
+0.03(+0.50%)
Dec 18, 2002
5.148
5.175
5.104
5.124
235,906
-0.04(-0.75%)
Dec 17, 2002
5.135
5.164
5.109
5.162
445,508
+0.03(+0.50%)
Dec 16, 2002
5.032
5.161
5.032
5.136
377,394
+0.12(+2.40%)
Dec 13, 2002
5.225
5.226
5.016
5.016
244,489
-0.22(-4.26%)
Dec 12, 2002
5.177
5.250
5.162
5.239
266,363
+0.06(+1.21%)
Dec 11, 2002
5.112
5.186
5.088
5.177
494,793
+0.06(+1.26%)
Dec 10, 2002
5.146
5.169
5.080
5.112
373,517
-0.03(-0.62%)
Dec 09, 2002
5.181
5.181
5.120
5.145
383,485
-0.04(-0.87%)
Dec 06, 2002
5.193
5.193
5.122
5.189
449,938
-0.01(-0.18%)
Dec 05, 2002
5.353
5.358
5.185
5.199
365,488
-0.16(-3.00%)
Dec 04, 2002
5.385
5.433
5.352
5.360
499,500
-0.03(-0.62%)
Dec 03, 2002
5.482
5.482
5.337
5.393
479,288
-0.11(-2.04%)
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
.