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
Altera Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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
25.29
25.47
25.09
25.36
2,013,058
+0.11(+0.44%)
Nov 26, 2003
24.70
25.36
24.29
25.25
8,152,393
+0.80(+3.27%)
Nov 25, 2003
25.08
25.08
24.39
24.45
7,834,141
-0.68(-2.71%)
Nov 24, 2003
24.15
25.20
24.11
25.13
9,241,981
+1.21(+5.06%)
Nov 21, 2003
23.47
24.16
23.37
23.92
8,349,602
+0.45(+1.92%)
Nov 20, 2003
23.43
24.30
23.13
23.47
10,984,989
-0.17(-0.72%)
Nov 19, 2003
23.26
23.72
22.90
23.64
10,777,750
+0.50(+2.16%)
Nov 18, 2003
23.28
23.79
23.09
23.14
12,165,376
+0.04(+0.18%)
Nov 17, 2003
22.60
23.25
22.39
23.10
11,719,804
+0.40(+1.76%)
Nov 14, 2003
22.40
23.44
22.17
22.70
12,355,307
+0.29(+1.29%)
Nov 13, 2003
22.45
22.60
21.99
22.41
5,778,435
-0.33(-1.45%)
Nov 12, 2003
21.81
22.80
21.74
22.74
7,250,653
+1.08(+4.99%)
Nov 11, 2003
21.19
21.87
21.10
21.66
4,856,415
+0.36(+1.69%)
Nov 10, 2003
22.75
22.75
21.22
21.30
6,672,275
-1.14(-5.08%)
Nov 07, 2003
22.00
22.66
21.89
22.44
9,076,298
+0.61(+2.79%)
Nov 06, 2003
21.55
21.86
21.05
21.83
6,220,318
+0.53(+2.49%)
Nov 05, 2003
21.36
21.46
20.84
21.30
6,591,111
+0.00(+0.00%)
Nov 04, 2003
21.16
21.67
21.05
21.30
6,835,320
-0.12(-0.56%)
Nov 03, 2003
20.50
21.45
20.48
21.42
6,729,362
+1.14(+5.62%)
Oct 31, 2003
20.10
20.42
19.89
20.28
9,202,019
+0.07(+0.35%)
Oct 30, 2003
20.42
20.98
20.23
20.21
5,348,937
-0.21(-1.03%)
Oct 29, 2003
19.82
20.65
19.60
20.42
8,837,687
+0.55(+2.77%)
Oct 28, 2003
18.69
19.98
18.61
19.87
8,937,737
+1.43(+7.75%)
Oct 27, 2003
18.54
18.80
18.31
18.44
4,755,600
-0.01(-0.05%)
Oct 24, 2003
18.25
18.58
18.08
18.45
5,827,400
+0.11(+0.60%)
Oct 23, 2003
18.11
18.70
18.09
18.34
6,521,900
-0.23(-1.24%)
Oct 22, 2003
18.80
19.06
18.50
18.57
6,960,500
-0.42(-2.21%)
Oct 21, 2003
19.55
19.64
18.85
18.99
10,827,309
+0.24(+1.28%)
Oct 20, 2003
18.45
18.82
18.23
18.75
8,367,523
+0.30(+1.63%)
Oct 17, 2003
19.47
19.66
18.38
18.45
8,374,603
-1.09(-5.58%)
Oct 16, 2003
19.40
19.67
19.08
19.54
6,779,379
+0.14(+0.72%)
Oct 15, 2003
19.99
19.99
19.14
19.40
9,973,923
+0.04(+0.21%)
Oct 14, 2003
18.74
19.45
18.74
19.36
6,471,701
+0.55(+2.92%)
Oct 13, 2003
19.29
19.29
18.78
18.81
8,506,913
+0.24(+1.29%)
Oct 10, 2003
18.15
18.68
18.00
18.57
8,706,847
+0.37(+2.03%)
Oct 09, 2003
18.93
18.95
18.03
18.20
10,340,506
-0.35(-1.89%)
Oct 08, 2003
18.90
19.17
18.43
18.55
13,238,216
-0.45(-2.37%)
Oct 07, 2003
18.29
19.12
18.09
19.00
17,810,180
+1.30(+7.34%)
Oct 06, 2003
18.12
18.20
17.60
17.70
7,333,909
-0.29(-1.61%)
Oct 03, 2003
18.02
18.41
17.75
17.99
15,024,033
+0.55(+3.15%)
Oct 02, 2003
17.95
18.41
17.43
17.44
17,893,036
-0.42(-2.35%)
Oct 01, 2003
19.25
19.32
17.83
17.86
18,400,100
-1.07(-5.65%)
Sep 30, 2003
19.04
19.52
18.55
18.93
9,812,425
-0.56(-2.87%)
Sep 29, 2003
19.71
19.97
19.15
19.49
8,275,187
-0.06(-0.31%)
Sep 26, 2003
19.67
20.28
19.50
19.55
6,413,872
-0.49(-2.45%)
Sep 25, 2003
20.14
21.09
20.00
20.04
6,410,441
-0.21(-1.04%)
Sep 24, 2003
21.06
21.52
20.28
20.25
5,976,732
-1.07(-5.02%)
Sep 23, 2003
20.83
21.44
20.76
21.32
5,897,079
+0.50(+2.40%)
Sep 22, 2003
20.92
21.15
20.60
20.82
7,334,423
-0.64(-2.98%)
Sep 19, 2003
21.84
21.99
21.35
21.46
8,802,336
-0.31(-1.42%)
Sep 18, 2003
21.59
21.94
21.23
21.77
5,211,556
+0.04(+0.18%)
Sep 17, 2003
21.88
22.01
21.46
21.73
5,891,930
-0.20(-0.91%)
Sep 16, 2003
21.37
21.98
21.29
21.93
8,527,395
+0.68(+3.20%)
Sep 15, 2003
22.12
22.23
21.19
21.25
6,348,000
-0.70(-3.19%)
Sep 12, 2003
21.90
22.04
21.42
21.95
7,402,000
-0.15(-0.68%)
Sep 11, 2003
21.69
22.40
20.92
22.10
8,608,600
+0.37(+1.70%)
Sep 10, 2003
22.40
22.50
21.68
21.73
9,199,100
-1.05(-4.61%)
Sep 09, 2003
23.10
23.36
22.63
22.78
6,787,700
-0.33(-1.43%)
Sep 08, 2003
22.50
23.13
22.45
23.11
8,704,200
+0.65(+2.89%)
Sep 05, 2003
21.97
22.89
21.83
22.46
10,117,500
+0.33(+1.49%)
Sep 04, 2003
21.66
22.18
21.50
22.13
9,157,100
+0.33(+1.51%)
Sep 03, 2003
22.34
22.37
21.72
21.80
13,580,400
-0.53(-2.37%)
Sep 02, 2003
22.65
22.65
21.96
22.33
8,971,500
-0.16(-0.71%)
Aug 29, 2003
22.28
22.62
22.16
22.49
4,936,900
+0.23(+1.03%)
Aug 28, 2003
22.53
22.67
21.91
22.26
5,016,900
-0.21(-0.93%)
Aug 27, 2003
21.80
22.53
21.77
22.47
6,680,500
+0.58(+2.65%)
Aug 26, 2003
22.02
22.05
21.26
21.89
8,727,900
-0.29(-1.31%)
Aug 25, 2003
22.00
22.50
21.99
22.18
7,492,300
+0.05(+0.23%)
Aug 22, 2003
22.99
23.15
22.08
22.13
8,898,400
-0.10(-0.45%)
Aug 21, 2003
21.81
22.35
21.43
22.23
8,719,500
+0.83(+3.88%)
Aug 20, 2003
21.44
21.69
21.30
21.40
7,261,700
-0.36(-1.65%)
Aug 19, 2003
21.19
21.86
21.15
21.76
10,335,800
+0.91(+4.36%)
Aug 18, 2003
19.87
21.03
19.82
20.85
9,877,200
+1.22(+6.21%)
Aug 15, 2003
20.20
20.20
19.08
19.63
3,614,500
-0.30(-1.51%)
Aug 14, 2003
19.34
20.02
19.11
19.93
7,906,800
+0.61(+3.16%)
Aug 13, 2003
19.36
19.84
19.19
19.32
7,211,100
-0.07(-0.36%)
Aug 12, 2003
18.89
19.40
18.52
19.39
6,488,200
+0.54(+2.86%)
Aug 11, 2003
18.31
18.95
18.20
18.85
6,178,600
+0.68(+3.74%)
Aug 08, 2003
18.65
18.74
18.00
18.17
6,275,900
-0.23(-1.25%)
Aug 07, 2003
18.96
19.05
18.29
18.40
7,591,200
-0.49(-2.59%)
Aug 06, 2003
18.71
19.35
18.71
18.89
8,012,100
-0.12(-0.63%)
Aug 05, 2003
19.90
19.96
18.91
19.01
7,271,700
-0.82(-4.14%)
Aug 04, 2003
20.05
20.05
19.11
19.83
7,779,900
+0.08(+0.41%)
Aug 01, 2003
19.20
19.84
18.90
19.75
8,111,000
+0.57(+2.97%)
Jul 31, 2003
19.15
19.86
18.98
19.18
8,012,900
+0.43(+2.29%)
Jul 30, 2003
19.06
19.09
18.60
18.75
4,644,100
-0.25(-1.32%)
Jul 29, 2003
19.19
19.40
18.60
19.00
7,476,400
-0.18(-0.94%)
Jul 28, 2003
18.69
19.23
18.19
19.18
8,227,900
+0.69(+3.73%)
Jul 25, 2003
18.26
18.53
17.55
18.49
5,890,200
+0.48(+2.67%)
Jul 24, 2003
18.80
19.00
17.95
18.01
7,312,600
-0.57(-3.07%)
Jul 23, 2003
17.95
18.59
17.79
18.58
10,437,800
+0.65(+3.63%)
Jul 22, 2003
18.70
18.80
17.72
17.93
16,157,700
-0.52(-2.82%)
Jul 21, 2003
18.54
18.55
17.97
18.45
8,816,800
-0.35(-1.86%)
Jul 18, 2003
18.19
18.86
17.70
18.80
12,842,300
+0.59(+3.24%)
Jul 17, 2003
18.06
18.49
17.94
18.21
7,617,900
-0.39(-2.10%)
Jul 16, 2003
19.05
19.11
18.20
18.60
7,936,200
-0.33(-1.74%)
Jul 15, 2003
19.45
19.46
18.59
18.93
8,054,700
-0.19(-0.99%)
Jul 14, 2003
19.33
19.56
18.95
19.12
8,659,400
-0.01(-0.05%)
Jul 11, 2003
19.30
19.43
18.90
19.13
6,780,466
-0.07(-0.36%)
Jul 10, 2003
19.72
19.77
18.83
19.20
8,661,100
-0.67(-3.37%)
Jul 09, 2003
19.12
20.00
19.02
19.87
10,627,800
+0.54(+2.79%)
Jul 08, 2003
18.83
19.53
18.70
19.33
9,866,900
+0.47(+2.49%)
Jul 07, 2003
17.50
19.02
17.49
18.86
13,297,800
+1.64(+9.52%)
Jul 03, 2003
16.94
17.41
16.87
17.22
3,989,700
+0.13(+0.76%)
Jul 02, 2003
16.95
17.15
16.78
17.09
8,744,400
+0.18(+1.06%)
Jul 01, 2003
16.74
16.93
15.98
16.91
6,384,400
+0.48(+2.92%)
Jun 30, 2003
16.49
16.63
16.09
16.43
5,475,900
+0.39(+2.43%)
Jun 27, 2003
16.65
16.65
15.97
16.04
4,831,600
-0.43(-2.63%)
Jun 26, 2003
16.19
16.58
16.11
16.47
5,899,600
+0.33(+2.06%)
Jun 25, 2003
15.82
16.49
15.82
16.14
7,193,700
+0.27(+1.70%)
Jun 24, 2003
16.04
16.19
15.63
15.87
8,767,400
-0.21(-1.31%)
Jun 23, 2003
16.62
16.66
16.00
16.08
8,647,600
-0.66(-3.94%)
Jun 20, 2003
17.51
17.56
16.62
16.74
7,169,200
-0.43(-2.50%)
Jun 19, 2003
17.72
17.83
17.14
17.17
6,252,100
-0.49(-2.78%)
Jun 18, 2003
17.05
17.92
16.94
17.66
8,050,000
+0.38(+2.20%)
Jun 17, 2003
17.47
17.50
16.97
17.28
7,468,800
-0.03(-0.17%)
Jun 16, 2003
16.88
17.60
16.44
17.31
14,216,400
+0.51(+3.04%)
Jun 13, 2003
17.65
17.66
16.50
16.80
8,593,200
-0.75(-4.27%)
Jun 12, 2003
18.29
18.29
17.27
17.55
10,042,900
-0.71(-3.89%)
Jun 11, 2003
18.22
18.38
17.57
18.26
8,263,000
-0.19(-1.05%)
Jun 10, 2003
18.41
18.47
17.80
18.45
7,604,100
+0.19(+1.06%)
Jun 09, 2003
18.83
18.78
17.94
18.26
7,734,216
-0.58(-3.08%)
Jun 06, 2003
19.80
19.80
18.46
18.84
14,539,700
-0.10(-0.53%)
Jun 05, 2003
18.75
19.02
18.12
18.94
15,405,500
-0.14(-0.73%)
Jun 04, 2003
18.79
19.08
18.30
19.08
12,927,100
+0.53(+2.85%)
Jun 03, 2003
18.04
18.60
17.80
18.55
11,879,300
+0.19(+1.04%)
Jun 02, 2003
19.80
19.80
18.16
18.36
14,780,200
-0.94(-4.87%)
May 30, 2003
19.59
19.61
18.96
19.30
17,570,900
+0.08(+0.42%)
May 29, 2003
19.14
19.77
18.92
19.22
15,288,000
+0.15(+0.79%)
May 28, 2003
19.51
19.52
18.87
19.07
12,384,500
-0.25(-1.29%)
May 27, 2003
17.56
19.34
17.39
19.32
14,739,200
+1.81(+10.34%)
May 23, 2003
17.46
17.81
17.03
17.51
6,989,200
+0.15(+0.86%)
May 22, 2003
16.96
17.49
16.81
17.36
6,404,000
+0.45(+2.66%)
May 21, 2003
16.79
16.99
16.52
16.91
6,254,200
+0.16(+0.96%)
May 20, 2003
16.89
17.12
16.57
16.75
5,905,100
-0.15(-0.89%)
May 19, 2003
17.38
17.67
16.84
16.90
8,326,800
-0.71(-4.03%)
May 16, 2003
17.60
18.15
17.37
17.61
9,788,300
-0.06(-0.34%)
May 15, 2003
17.07
17.80
16.88
17.67
12,931,600
+0.72(+4.25%)
May 14, 2003
17.17
17.24
16.48
16.95
8,979,500
-0.08(-0.47%)
May 13, 2003
17.29
17.30
16.95
17.03
7,275,100
-0.37(-2.13%)
May 12, 2003
17.15
17.53
17.00
17.40
6,892,000
+0.26(+1.52%)
May 09, 2003
17.00
17.26
16.80
17.14
7,036,126
+0.56(+3.38%)
May 08, 2003
16.67
17.09
16.46
16.58
9,000,000
-0.21(-1.25%)
May 07, 2003
17.05
17.22
16.65
16.79
10,157,200
-0.45(-2.61%)
May 06, 2003
16.76
17.68
16.51
17.24
12,535,900
+0.38(+2.23%)
May 05, 2003
16.74
17.45
16.39
16.86
12,783,100
+0.35(+2.14%)
May 02, 2003
15.79
16.56
15.70
16.51
11,033,500
+0.70(+4.43%)
Apr 30, 2003
16.13
16.33
15.80
15.81
12,997,900
-0.42(-2.59%)
Apr 29, 2003
16.32
16.81
15.95
16.23
14,721,900
-0.27(-1.64%)
Apr 28, 2003
15.88
16.65
15.85
16.50
12,636,300
+0.64(+4.04%)
Apr 25, 2003
16.12
16.29
15.78
15.86
13,772,700
-0.82(-4.92%)
Apr 24, 2003
16.42
16.97
16.40
16.68
8,139,900
-0.02(-0.12%)
Apr 23, 2003
16.29
16.90
15.98
16.70
10,029,700
+0.50(+3.09%)
Apr 22, 2003
15.80
16.26
15.40
16.20
6,764,200
+0.46(+2.92%)
Apr 21, 2003
15.96
15.98
15.55
15.74
8,994,800
-0.04(-0.25%)
Apr 17, 2003
15.29
16.06
15.02
15.78
14,344,900
+0.59(+3.88%)
Apr 16, 2003
15.10
15.77
15.05
15.19
12,396,300
+0.58(+3.97%)
Apr 15, 2003
14.23
14.88
14.14
14.61
7,585,700
+0.23(+1.60%)
Apr 14, 2003
13.96
14.45
13.85
14.38
5,173,100
+0.45(+3.23%)
Apr 11, 2003
14.33
14.42
13.70
13.93
6,500,500
-0.13(-0.92%)
Apr 10, 2003
13.95
14.20
13.65
14.06
9,511,400
+0.16(+1.15%)
Apr 09, 2003
14.10
14.33
13.82
13.90
7,552,500
-0.11(-0.79%)
Apr 08, 2003
14.22
14.30
13.95
14.01
8,582,200
-0.34(-2.37%)
Apr 07, 2003
14.82
14.92
14.34
14.35
8,854,900
+0.19(+1.34%)
Apr 04, 2003
14.48
14.50
13.78
14.16
6,774,300
-0.22(-1.53%)
Apr 03, 2003
14.41
14.69
14.08
14.38
7,668,000
+0.01(+0.07%)
Apr 02, 2003
14.31
14.71
14.25
14.37
14,031,000
+0.70(+5.12%)
Apr 01, 2003
13.60
13.96
13.41
13.67
7,466,100
+0.13(+0.96%)
Mar 31, 2003
13.72
13.78
12.64
13.54
9,870,577
-0.57(-4.04%)
Mar 28, 2003
14.75
14.94
14.08
14.11
7,868,390
-0.71(-4.79%)
Mar 27, 2003
14.58
15.05
14.39
14.82
8,184,633
+0.13(+0.88%)
Mar 26, 2003
14.65
14.88
14.46
14.69
6,434,194
+0.06(+0.41%)
Mar 25, 2003
14.56
14.68
13.92
14.63
10,913,232
+0.18(+1.25%)
Mar 24, 2003
14.51
15.08
14.38
14.45
9,850,871
-0.75(-4.93%)
Mar 21, 2003
15.24
15.99
14.97
15.20
15,581,002
+0.43(+2.91%)
Mar 20, 2003
14.31
14.96
14.25
14.77
7,726,364
+0.10(+0.68%)
Mar 19, 2003
14.94
15.01
14.24
14.67
11,832,612
-0.46(-3.04%)
Mar 18, 2003
14.74
15.14
14.31
15.13
12,892,668
+0.31(+2.09%)
Mar 17, 2003
13.69
15.15
13.55
14.82
15,262,849
+0.98(+7.08%)
Mar 14, 2003
14.14
14.38
13.70
13.84
11,549,531
-0.27(-1.91%)
Mar 13, 2003
12.90
14.12
12.80
14.11
15,212,400
+1.55(+12.34%)
Mar 12, 2003
12.17
12.57
12.00
12.56
12,358,357
+0.90(+7.72%)
Mar 11, 2003
11.72
11.84
11.58
11.66
5,737,000
-0.08(-0.68%)
Mar 10, 2003
11.95
12.13
11.71
11.74
5,187,000
-0.36(-2.98%)
Mar 07, 2003
11.79
12.17
11.58
12.10
5,891,825
+0.05(+0.41%)
Mar 06, 2003
12.03
12.20
11.85
12.05
5,991,300
-0.08(-0.66%)
Mar 05, 2003
12.12
12.42
12.06
12.13
6,557,900
+0.06(+0.50%)
Mar 04, 2003
12.03
12.25
11.83
12.07
6,959,700
+0.17(+1.43%)
Mar 03, 2003
12.71
12.75
11.88
11.90
5,729,900
-0.63(-5.03%)
Feb 28, 2003
11.94
12.55
11.85
12.53
8,364,100
+0.65(+5.47%)
Feb 27, 2003
11.64
12.08
11.58
11.88
7,973,900
+0.36(+3.13%)
Feb 26, 2003
11.97
12.27
11.50
11.52
8,733,400
-0.63(-5.19%)
Feb 25, 2003
11.95
12.22
11.73
12.15
8,108,300
-0.03(-0.25%)
Feb 24, 2003
12.44
12.50
12.11
12.18
9,154,100
-0.42(-3.35%)
Feb 21, 2003
12.32
12.74
12.05
12.60
6,481,500
+0.28(+2.29%)
Feb 20, 2003
12.63
12.77
12.25
12.32
5,715,200
-0.15(-1.20%)
Feb 19, 2003
12.63
12.73
12.22
12.47
6,601,400
-0.04(-0.32%)
Feb 18, 2003
12.14
12.63
11.88
12.51
7,209,200
+0.77(+6.56%)
Feb 14, 2003
11.35
11.93
11.34
11.74
8,764,300
+0.45(+3.99%)
Feb 13, 2003
11.25
11.50
10.98
11.29
9,295,000
+0.21(+1.90%)
Feb 12, 2003
11.33
11.55
11.06
11.08
6,601,100
-0.31(-2.72%)
Feb 11, 2003
11.21
11.53
11.17
11.39
7,933,900
+0.25(+2.24%)
Feb 10, 2003
10.92
11.32
10.77
11.14
4,815,100
+0.30(+2.77%)
Feb 07, 2003
11.30
11.39
10.81
10.84
6,584,800
-0.28(-2.52%)
Feb 06, 2003
11.07
11.49
10.97
11.12
5,807,100
-0.08(-0.71%)
Feb 05, 2003
11.25
11.90
11.14
11.20
9,319,700
+0.11(+0.99%)
Feb 04, 2003
10.81
11.26
10.80
11.09
8,836,000
+0.03(+0.27%)
Feb 03, 2003
10.98
11.40
10.92
11.06
10,979,600
+0.08(+0.73%)
Jan 31, 2003
10.54
11.31
10.30
10.98
10,946,200
-0.02(-0.18%)
Jan 30, 2003
11.86
11.90
10.93
11.00
7,173,050
-0.86(-7.25%)
Jan 29, 2003
11.28
11.93
11.02
11.86
9,166,600
+0.54(+4.77%)
Jan 28, 2003
11.16
11.54
10.75
11.32
8,088,100
+0.43(+3.95%)
Jan 27, 2003
11.21
11.44
10.83
10.89
9,801,100
-0.40(-3.54%)
Jan 24, 2003
11.37
11.46
11.00
11.29
11,144,000
-0.19(-1.66%)
Jan 23, 2003
11.95
12.00
11.01
11.48
16,491,800
-0.07(-0.64%)
Jan 22, 2003
11.89
12.15
11.52
11.55
11,925,000
-0.61(-4.98%)
Jan 21, 2003
12.42
12.65
12.09
12.16
8,926,800
-0.23(-1.86%)
Jan 17, 2003
13.35
13.42
12.30
12.39
10,973,100
-1.23(-9.03%)
Jan 16, 2003
14.11
14.16
13.46
13.62
6,953,300
-0.48(-3.40%)
Jan 15, 2003
14.54
14.70
14.00
14.10
5,362,100
-0.38(-2.62%)
Jan 14, 2003
14.38
14.75
14.03
14.48
5,552,500
+0.11(+0.77%)
Jan 13, 2003
14.83
15.26
14.32
14.37
6,731,000
-0.16(-1.10%)
Jan 10, 2003
14.03
14.79
13.87
14.53
9,381,600
+0.28(+1.96%)
Jan 09, 2003
14.11
14.80
14.08
14.25
7,381,700
+0.25(+1.79%)
Jan 08, 2003
14.08
14.24
13.62
14.00
8,431,100
-0.18(-1.27%)
Jan 07, 2003
14.58
14.83
14.11
14.18
11,482,400
+0.14(+1.00%)
Jan 06, 2003
13.47
14.30
13.45
14.04
8,379,600
+0.66(+4.93%)
Jan 03, 2003
13.15
13.60
13.03
13.38
11,874,300
+0.13(+0.98%)
Jan 02, 2003
12.59
13.30
12.22
13.25
5,349,600
+0.92(+7.46%)
Dec 31, 2002
12.09
12.44
12.06
12.33
4,115,100
+0.24(+1.99%)
Dec 30, 2002
12.30
12.44
11.99
12.09
4,354,500
-0.15(-1.23%)
Dec 27, 2002
12.29
12.43
12.16
12.24
3,809,400
-0.05(-0.41%)
Dec 26, 2002
12.35
12.81
12.16
12.29
3,128,600
+0.02(+0.16%)
Dec 24, 2002
12.16
12.49
12.10
12.27
2,047,900
-0.08(-0.65%)
Dec 23, 2002
11.95
12.55
11.60
12.35
3,525,100
+0.49(+4.13%)
Dec 20, 2002
11.95
12.25
11.60
11.86
6,768,400
+0.14(+1.19%)
Dec 19, 2002
11.73
12.12
11.38
11.72
6,960,000
-0.08(-0.68%)
Dec 18, 2002
12.49
12.49
11.71
11.80
5,547,200
-0.90(-7.09%)
Dec 17, 2002
12.99
13.20
12.53
12.70
4,247,100
-0.23(-1.78%)
Dec 16, 2002
12.08
12.99
11.93
12.93
5,236,800
+1.01(+8.47%)
Dec 13, 2002
11.95
12.18
11.44
11.92
8,560,900
-0.22(-1.81%)
Dec 12, 2002
12.59
12.71
12.02
12.14
4,630,500
-0.23(-1.86%)
Dec 11, 2002
12.03
12.78
12.00
12.37
3,913,700
-0.06(-0.48%)
Dec 10, 2002
11.99
12.70
11.94
12.43
6,730,500
+0.59(+4.98%)
Dec 09, 2002
12.70
12.73
11.76
11.84
7,882,000
-0.99(-7.72%)
Dec 06, 2002
12.47
13.02
12.36
12.83
5,870,800
-0.11(-0.85%)
Dec 05, 2002
13.60
13.65
12.83
12.94
6,169,300
-0.19(-1.45%)
Dec 04, 2002
13.45
13.55
13.00
13.13
6,451,300
-0.78(-5.61%)
Dec 03, 2002
14.55
14.58
13.80
13.91
5,607,000
-0.81(-5.50%)
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
.