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
Cree Inc
(NQ:
CREE
)
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 (%)
Dec 31, 2003
18.10
18.13
17.65
17.69
1,149,100
-0.34(-1.89%)
Dec 30, 2003
18.15
18.20
17.87
18.03
963,374
-0.02(-0.11%)
Dec 29, 2003
17.64
18.15
17.50
18.05
1,283,288
+0.55(+3.14%)
Dec 26, 2003
17.72
17.74
17.47
17.50
316,608
-0.06(-0.34%)
Dec 24, 2003
17.70
17.75
17.55
17.56
385,265
-0.19(-1.07%)
Dec 23, 2003
17.60
17.86
17.45
17.75
1,665,604
+0.20(+1.14%)
Dec 22, 2003
17.41
17.55
17.19
17.55
882,132
+0.15(+0.86%)
Dec 19, 2003
17.44
17.58
17.04
17.40
1,221,444
+0.04(+0.23%)
Dec 18, 2003
16.96
17.47
16.85
17.36
920,513
+0.36(+2.12%)
Dec 17, 2003
17.15
17.24
16.77
17.00
874,446
-0.16(-0.93%)
Dec 16, 2003
17.01
17.29
16.70
17.16
1,772,180
+0.15(+0.88%)
Dec 15, 2003
18.35
18.48
17.01
17.01
1,624,815
-0.68(-3.84%)
Dec 12, 2003
17.56
17.90
17.46
17.69
1,826,378
+0.04(+0.23%)
Dec 11, 2003
17.05
17.68
16.89
17.65
1,607,600
+0.61(+3.58%)
Dec 10, 2003
17.41
17.44
16.60
17.04
2,115,300
-0.11(-0.64%)
Dec 09, 2003
18.41
18.73
17.02
17.15
4,857,333
+0.11(+0.65%)
Dec 08, 2003
17.07
17.30
16.70
17.04
1,315,796
-0.05(-0.29%)
Dec 05, 2003
17.35
17.25
16.95
17.09
974,633
-0.26(-1.50%)
Dec 04, 2003
17.80
17.92
16.93
17.35
1,988,337
-0.11(-0.63%)
Dec 03, 2003
17.96
18.15
17.43
17.46
1,675,321
-0.35(-1.97%)
Dec 02, 2003
17.75
18.02
17.50
17.81
1,684,618
-0.09(-0.50%)
Dec 01, 2003
18.40
18.58
17.79
17.90
2,247,817
-0.46(-2.51%)
Nov 28, 2003
18.55
18.55
18.33
18.36
395,969
+0.03(+0.16%)
Nov 26, 2003
18.90
18.90
18.04
18.33
1,529,274
-0.16(-0.87%)
Nov 25, 2003
19.68
19.68
18.38
18.49
3,668,266
+0.36(+1.99%)
Nov 24, 2003
17.68
18.13
17.41
18.13
1,499,994
+0.76(+4.38%)
Nov 21, 2003
17.25
17.56
16.83
17.37
790,110
+0.22(+1.28%)
Nov 20, 2003
17.22
17.67
17.11
17.15
974,946
-0.19(-1.10%)
Nov 19, 2003
17.27
17.45
17.10
17.34
1,117,933
+0.02(+0.12%)
Nov 18, 2003
18.14
18.22
17.25
17.32
1,406,305
-0.43(-2.42%)
Nov 17, 2003
17.75
17.82
17.35
17.75
1,150,942
-0.24(-1.33%)
Nov 14, 2003
18.70
18.84
17.83
17.99
1,710,527
-0.71(-3.80%)
Nov 13, 2003
19.05
19.05
18.50
18.70
1,114,884
-0.35(-1.84%)
Nov 12, 2003
18.58
19.18
18.58
19.05
1,341,007
+0.25(+1.33%)
Nov 11, 2003
18.51
18.92
18.44
18.80
1,017,302
+0.26(+1.40%)
Nov 10, 2003
19.40
19.44
18.42
18.54
1,437,645
-0.97(-4.97%)
Nov 07, 2003
19.79
19.79
19.18
19.51
1,842,727
-0.08(-0.41%)
Nov 06, 2003
19.55
19.59
18.92
19.59
1,601,491
+0.24(+1.24%)
Nov 05, 2003
19.12
19.45
18.67
19.35
2,806,071
+0.39(+2.06%)
Nov 04, 2003
18.42
19.21
18.16
18.96
3,065,894
+1.01(+5.63%)
Nov 03, 2003
17.91
18.20
17.85
17.95
1,105,585
+0.20(+1.13%)
Oct 31, 2003
17.66
18.10
17.54
17.75
1,014,610
+0.08(+0.45%)
Oct 30, 2003
17.90
18.54
17.59
17.67
1,256,908
-0.23(-1.28%)
Oct 29, 2003
17.94
17.99
17.51
17.90
1,838,385
+0.06(+0.34%)
Oct 28, 2003
16.95
17.88
16.80
17.84
2,422,766
+1.04(+6.19%)
Oct 27, 2003
16.40
17.23
16.40
16.80
2,105,700
+0.50(+3.07%)
Oct 24, 2003
16.32
16.49
16.00
16.30
4,249,100
-0.60(-3.55%)
Oct 23, 2003
17.59
17.60
16.80
16.90
2,890,100
-0.81(-4.57%)
Oct 22, 2003
18.34
18.34
17.52
17.71
2,167,000
-0.59(-3.22%)
Oct 21, 2003
18.45
18.61
18.23
18.30
1,463,785
+0.10(+0.55%)
Oct 20, 2003
18.16
18.48
17.97
18.20
1,549,477
+0.24(+1.34%)
Oct 17, 2003
18.67
19.50
17.80
17.96
3,922,021
-1.02(-5.37%)
Oct 16, 2003
19.26
19.39
18.58
18.98
2,755,578
-0.28(-1.45%)
Oct 15, 2003
19.91
19.98
19.23
19.26
1,736,396
-0.24(-1.23%)
Oct 14, 2003
19.95
20.03
19.16
19.50
2,080,474
-0.38(-1.91%)
Oct 13, 2003
20.65
20.70
18.89
19.88
3,629,419
-0.89(-4.29%)
Oct 10, 2003
22.74
22.75
20.05
20.77
12,269,037
+1.68(+8.80%)
Oct 09, 2003
19.73
19.74
18.55
19.09
1,725,751
-0.11(-0.57%)
Oct 08, 2003
19.52
19.76
19.15
19.20
886,512
-0.41(-2.09%)
Oct 07, 2003
19.38
19.75
19.05
19.61
1,495,616
+0.17(+0.87%)
Oct 06, 2003
19.10
19.58
19.00
19.44
1,546,925
+0.43(+2.26%)
Oct 03, 2003
19.48
19.48
18.93
19.01
2,386,074
+0.11(+0.58%)
Oct 02, 2003
18.71
19.39
18.62
18.90
2,192,238
+0.24(+1.29%)
Oct 01, 2003
19.60
19.60
18.55
18.66
2,243,457
+0.14(+0.76%)
Sep 30, 2003
18.88
19.14
18.31
18.52
1,928,070
-0.59(-3.09%)
Sep 29, 2003
19.76
19.76
18.55
19.11
2,609,311
-0.10(-0.52%)
Sep 26, 2003
20.50
21.00
19.01
19.21
4,084,407
-1.83(-8.71%)
Sep 25, 2003
21.19
23.64
20.45
21.04
17,146,096
+1.68(+8.69%)
Sep 24, 2003
19.85
19.89
18.78
19.36
4,326,357
-0.23(-1.17%)
Sep 23, 2003
18.17
19.70
18.09
19.59
4,628,433
+1.66(+9.26%)
Sep 22, 2003
17.13
18.18
17.00
17.93
2,770,281
+0.53(+3.05%)
Sep 19, 2003
17.05
17.60
16.84
17.40
1,154,341
+0.24(+1.40%)
Sep 18, 2003
16.60
17.37
16.50
17.16
1,902,466
+0.41(+2.45%)
Sep 17, 2003
16.73
17.08
16.55
16.75
1,270,153
+0.09(+0.54%)
Sep 16, 2003
16.32
16.68
16.31
16.66
1,363,907
+0.46(+2.84%)
Sep 15, 2003
16.09
16.60
16.08
16.20
950,500
+0.12(+0.75%)
Sep 12, 2003
16.21
16.31
15.74
16.08
1,860,800
-0.30(-1.83%)
Sep 11, 2003
16.05
16.48
15.73
16.38
1,752,700
+0.48(+3.02%)
Sep 10, 2003
17.00
17.07
15.90
15.90
2,006,300
-1.26(-7.34%)
Sep 09, 2003
17.70
17.70
17.05
17.16
1,912,100
-0.50(-2.83%)
Sep 08, 2003
17.17
17.98
16.89
17.66
3,268,900
+0.93(+5.56%)
Sep 05, 2003
15.95
17.25
15.57
16.73
5,093,300
+0.68(+4.24%)
Sep 04, 2003
15.50
16.25
15.42
16.05
2,343,800
+0.40(+2.56%)
Sep 03, 2003
15.75
16.00
15.53
15.65
2,539,100
+0.00(+0.00%)
Sep 02, 2003
15.98
16.00
15.35
15.65
1,926,500
-0.17(-1.07%)
Aug 29, 2003
15.69
15.95
15.23
15.82
818,200
+0.16(+1.02%)
Aug 28, 2003
16.00
16.00
15.50
15.66
1,369,800
-0.17(-1.07%)
Aug 27, 2003
15.36
16.00
15.15
15.83
1,902,300
+0.46(+2.99%)
Aug 26, 2003
15.67
15.68
14.90
15.37
1,782,000
-0.26(-1.66%)
Aug 25, 2003
16.15
16.15
15.32
15.63
1,579,900
-0.67(-4.12%)
Aug 22, 2003
16.38
17.00
15.96
16.30
3,775,800
+0.30(+1.88%)
Aug 21, 2003
14.15
16.41
14.15
16.00
6,012,200
+1.90(+13.48%)
Aug 20, 2003
13.90
14.10
13.71
14.10
1,591,300
+0.06(+0.43%)
Aug 19, 2003
14.01
14.19
13.95
14.04
1,741,300
+0.03(+0.21%)
Aug 18, 2003
14.07
14.12
13.85
14.01
2,130,600
+0.08(+0.57%)
Aug 15, 2003
13.64
14.40
13.60
13.93
1,968,900
+0.41(+3.03%)
Aug 14, 2003
13.49
13.57
13.00
13.52
1,293,600
+0.15(+1.12%)
Aug 13, 2003
12.82
13.65
12.75
13.37
2,228,600
+0.43(+3.32%)
Aug 12, 2003
12.62
13.13
12.55
12.94
2,049,300
+0.45(+3.60%)
Aug 11, 2003
11.82
12.67
11.80
12.49
2,320,000
+0.65(+5.49%)
Aug 08, 2003
12.08
12.14
11.70
11.84
1,869,800
-0.22(-1.82%)
Aug 07, 2003
12.47
12.73
11.90
12.06
2,450,200
-0.51(-4.06%)
Aug 06, 2003
12.75
12.94
12.45
12.57
2,761,400
-0.18(-1.41%)
Aug 05, 2003
12.85
13.00
12.71
12.75
1,913,700
-0.27(-2.07%)
Aug 04, 2003
13.02
13.15
12.90
13.02
2,281,600
-0.18(-1.36%)
Aug 01, 2003
13.32
13.50
13.02
13.20
4,017,200
-0.18(-1.35%)
Jul 31, 2003
13.85
13.88
13.25
13.38
4,484,000
-0.05(-0.37%)
Jul 30, 2003
13.89
14.20
13.37
13.43
14,637,600
-3.18(-19.15%)
Jul 29, 2003
16.25
16.79
15.65
16.61
4,029,000
+0.52(+3.23%)
Jul 28, 2003
15.45
16.43
15.40
16.09
1,928,100
+0.63(+4.08%)
Jul 25, 2003
15.53
15.70
15.07
15.46
871,600
+0.02(+0.13%)
Jul 24, 2003
15.99
16.00
15.41
15.44
1,489,400
-0.31(-1.97%)
Jul 23, 2003
15.70
15.75
15.26
15.75
1,043,900
+0.13(+0.83%)
Jul 22, 2003
15.99
16.03
15.50
15.62
1,194,800
+0.01(+0.06%)
Jul 21, 2003
16.13
16.13
15.27
15.61
1,080,300
-0.45(-2.80%)
Jul 18, 2003
15.83
16.23
15.60
16.06
1,486,000
+0.25(+1.58%)
Jul 17, 2003
16.27
16.46
15.65
15.81
1,697,400
-0.69(-4.18%)
Jul 16, 2003
16.80
16.94
16.25
16.50
1,571,400
-0.03(-0.18%)
Jul 15, 2003
16.71
17.08
16.05
16.53
1,868,800
-0.07(-0.42%)
Jul 14, 2003
17.18
17.26
16.56
16.60
1,516,700
-0.09(-0.54%)
Jul 11, 2003
16.50
17.23
16.41
16.69
2,481,500
+0.19(+1.15%)
Jul 10, 2003
18.74
18.80
15.90
16.50
8,357,000
-2.26(-12.05%)
Jul 09, 2003
18.38
19.12
18.32
18.76
2,548,400
+0.44(+2.40%)
Jul 08, 2003
17.68
18.53
17.55
18.32
2,843,600
+0.38(+2.12%)
Jul 07, 2003
17.20
17.94
17.10
17.94
2,958,200
+1.38(+8.33%)
Jul 03, 2003
16.71
16.94
16.38
16.56
936,500
-0.26(-1.55%)
Jul 02, 2003
16.21
16.85
16.15
16.82
3,519,300
+0.83(+5.19%)
Jul 01, 2003
16.23
16.50
15.63
15.99
3,761,400
-0.26(-1.60%)
Jun 30, 2003
16.79
17.16
16.03
16.25
4,074,700
-0.32(-1.93%)
Jun 27, 2003
17.79
18.01
16.42
16.57
3,909,100
-0.93(-5.31%)
Jun 26, 2003
16.85
17.68
16.75
17.50
4,136,600
+0.70(+4.17%)
Jun 25, 2003
15.71
16.95
15.58
16.80
2,863,100
+1.09(+6.94%)
Jun 24, 2003
15.97
16.79
15.50
15.71
4,038,300
-0.45(-2.78%)
Jun 23, 2003
17.00
17.03
15.95
16.16
3,074,700
-1.08(-6.26%)
Jun 20, 2003
18.08
18.25
17.10
17.24
2,527,700
-0.71(-3.96%)
Jun 19, 2003
18.65
18.77
17.75
17.95
2,985,400
-0.57(-3.08%)
Jun 18, 2003
18.55
19.30
18.37
18.52
2,849,900
-0.25(-1.33%)
Jun 17, 2003
18.59
19.25
18.14
18.77
3,328,000
+0.71(+3.93%)
Jun 16, 2003
18.17
18.60
16.75
18.06
7,313,000
-0.04(-0.22%)
Jun 13, 2003
21.91
21.92
15.65
18.10
27,973,400
-4.11(-18.51%)
Jun 12, 2003
23.30
23.35
21.89
22.21
2,778,900
-0.59(-2.59%)
Jun 11, 2003
22.83
23.00
22.09
22.80
2,756,100
-0.41(-1.77%)
Jun 10, 2003
23.45
23.81
22.70
23.21
2,044,200
-0.30(-1.28%)
Jun 09, 2003
25.00
25.07
23.14
23.51
2,427,906
-1.49(-5.96%)
Jun 06, 2003
26.30
26.71
25.00
25.00
2,949,500
-0.84(-3.25%)
Jun 05, 2003
25.40
25.94
24.88
25.84
1,774,500
+0.23(+0.90%)
Jun 04, 2003
25.68
25.91
25.14
25.61
2,391,300
+0.21(+0.83%)
Jun 03, 2003
24.39
25.80
24.01
25.40
2,749,900
+0.95(+3.89%)
Jun 02, 2003
24.99
26.88
24.25
24.45
5,053,700
-0.05(-0.20%)
May 30, 2003
23.59
25.07
23.59
24.50
2,937,200
+0.90(+3.81%)
May 29, 2003
22.99
23.88
22.91
23.60
1,780,200
+0.62(+2.70%)
May 28, 2003
22.28
23.19
22.22
22.98
1,896,500
+0.75(+3.37%)
May 27, 2003
20.99
22.39
20.86
22.23
1,409,000
+1.20(+5.71%)
May 23, 2003
20.84
21.40
20.77
21.03
1,035,200
+0.33(+1.59%)
May 22, 2003
20.25
20.93
20.25
20.70
1,023,800
+0.31(+1.52%)
May 21, 2003
20.53
20.66
20.01
20.39
1,085,300
-0.37(-1.78%)
May 20, 2003
20.82
21.05
20.44
20.76
1,182,600
+0.20(+0.97%)
May 19, 2003
21.20
21.63
20.50
20.56
1,942,600
-0.79(-3.70%)
May 16, 2003
22.64
22.64
21.35
21.35
1,417,300
-1.18(-5.24%)
May 15, 2003
22.40
22.94
22.34
22.53
1,012,800
+0.19(+0.85%)
May 14, 2003
22.55
22.70
22.05
22.34
1,861,900
+0.09(+0.40%)
May 13, 2003
22.48
22.83
22.10
22.25
3,236,300
-0.43(-1.90%)
May 12, 2003
22.20
22.89
21.85
22.68
1,564,900
+0.42(+1.89%)
May 09, 2003
21.87
22.32
21.75
22.26
1,709,300
+0.66(+3.06%)
May 08, 2003
21.44
21.73
21.20
21.60
1,541,800
-0.18(-0.83%)
May 07, 2003
21.24
21.84
21.00
21.78
1,926,400
+0.43(+2.01%)
May 06, 2003
20.72
21.72
20.65
21.35
1,866,500
+0.26(+1.23%)
May 05, 2003
20.50
21.70
19.50
21.09
3,586,000
+0.74(+3.64%)
May 02, 2003
20.07
20.43
19.88
20.35
1,895,200
+0.49(+2.47%)
May 01, 2003
19.66
20.12
19.54
19.86
1,273,100
-0.09(-0.45%)
Apr 30, 2003
20.15
20.46
19.65
19.95
1,087,500
-0.14(-0.70%)
Apr 29, 2003
19.80
20.35
19.50
20.09
1,528,900
+0.64(+3.29%)
Apr 28, 2003
19.42
19.72
19.25
19.45
1,980,900
+0.09(+0.46%)
Apr 25, 2003
20.45
20.53
19.10
19.36
2,086,600
-1.07(-5.24%)
Apr 24, 2003
20.74
21.15
20.39
20.43
1,697,100
-0.33(-1.59%)
Apr 23, 2003
21.40
21.42
20.70
20.76
1,631,300
-0.60(-2.81%)
Apr 22, 2003
20.62
21.48
20.26
21.36
2,320,900
+0.74(+3.59%)
Apr 21, 2003
20.40
20.70
20.06
20.62
2,351,000
+0.57(+2.84%)
Apr 17, 2003
19.90
20.15
18.85
20.05
12,236,100
-3.02(-13.09%)
Apr 16, 2003
23.35
23.50
22.94
23.07
1,991,600
+0.14(+0.61%)
Apr 15, 2003
22.00
23.17
21.79
22.93
1,523,300
+0.78(+3.52%)
Apr 14, 2003
21.55
22.18
21.22
22.15
1,919,800
+0.80(+3.75%)
Apr 11, 2003
22.30
22.30
21.01
21.35
2,245,700
-0.52(-2.38%)
Apr 10, 2003
22.34
22.34
21.45
21.87
2,241,200
-0.43(-1.93%)
Apr 09, 2003
23.29
23.31
22.11
22.30
1,837,700
-0.93(-4.00%)
Apr 08, 2003
23.70
23.72
23.02
23.23
2,461,600
-0.43(-1.82%)
Apr 07, 2003
23.80
24.00
23.50
23.66
2,905,300
+0.96(+4.23%)
Apr 04, 2003
23.39
23.42
22.55
22.70
1,850,800
-0.55(-2.37%)
Apr 03, 2003
23.17
23.68
22.72
23.25
3,346,500
+0.35(+1.53%)
Apr 02, 2003
22.20
23.49
22.10
22.90
5,010,400
+1.31(+6.07%)
Apr 01, 2003
21.25
22.70
20.97
21.59
11,671,700
+3.07(+16.58%)
Mar 31, 2003
18.85
19.00
18.40
18.52
1,132,221
-0.76(-3.94%)
Mar 28, 2003
19.96
20.10
19.20
19.28
1,379,121
-0.89(-4.41%)
Mar 27, 2003
19.28
20.50
19.20
20.17
1,589,728
+0.65(+3.33%)
Mar 26, 2003
19.32
19.94
19.16
19.52
1,322,924
+0.17(+0.88%)
Mar 25, 2003
18.96
19.64
18.25
19.35
1,465,563
+0.62(+3.31%)
Mar 24, 2003
19.51
19.86
18.53
18.73
1,788,067
-1.81(-8.81%)
Mar 21, 2003
20.24
20.58
19.92
20.54
2,508,640
+0.69(+3.48%)
Mar 20, 2003
19.92
20.00
19.23
19.85
1,560,215
-0.10(-0.50%)
Mar 19, 2003
19.68
20.28
19.22
19.95
2,118,041
+0.30(+1.53%)
Mar 18, 2003
19.75
19.80
18.88
19.65
1,424,044
+0.05(+0.26%)
Mar 17, 2003
17.91
20.64
17.88
19.60
3,643,527
+1.52(+8.41%)
Mar 14, 2003
18.01
18.90
17.90
18.08
3,300,626
+0.35(+1.97%)
Mar 13, 2003
16.62
17.90
16.30
17.73
2,439,200
+1.77(+11.09%)
Mar 12, 2003
15.69
16.09
15.35
15.96
1,291,336
+0.24(+1.53%)
Mar 11, 2003
15.84
15.95
15.37
15.72
2,143,700
-0.23(-1.44%)
Mar 10, 2003
16.35
16.40
15.91
15.95
797,500
-0.53(-3.22%)
Mar 07, 2003
16.30
16.96
16.12
16.48
1,479,200
-0.06(-0.36%)
Mar 06, 2003
16.19
16.70
16.10
16.54
1,423,100
+0.30(+1.85%)
Mar 05, 2003
15.99
16.40
15.95
16.24
1,183,100
+0.08(+0.50%)
Mar 04, 2003
16.53
16.60
15.89
16.16
1,559,200
-0.36(-2.18%)
Mar 03, 2003
17.14
17.30
16.50
16.52
1,496,700
-0.50(-2.94%)
Feb 28, 2003
17.03
17.15
16.72
17.02
1,625,700
-0.02(-0.12%)
Feb 27, 2003
16.75
17.21
16.60
17.04
1,297,600
+0.74(+4.54%)
Feb 26, 2003
16.88
16.88
16.25
16.30
1,558,500
-0.73(-4.29%)
Feb 25, 2003
16.98
17.05
16.73
17.03
1,567,700
-0.15(-0.87%)
Feb 24, 2003
17.37
17.60
17.00
17.18
1,097,800
-0.22(-1.26%)
Feb 21, 2003
17.10
17.40
16.93
17.40
1,112,100
+0.40(+2.35%)
Feb 20, 2003
16.80
17.35
16.80
17.00
2,113,000
+0.21(+1.25%)
Feb 19, 2003
17.14
17.16
16.46
16.79
1,533,000
-0.48(-2.78%)
Feb 18, 2003
16.30
17.40
16.28
17.27
1,604,400
+1.13(+7.00%)
Feb 14, 2003
15.25
16.35
15.20
16.14
1,922,800
+0.93(+6.11%)
Feb 13, 2003
15.83
15.93
14.70
15.21
3,114,500
-0.62(-3.92%)
Feb 12, 2003
15.96
16.44
15.72
15.83
1,582,400
-0.30(-1.86%)
Feb 11, 2003
15.76
16.29
15.59
16.13
3,033,500
+0.30(+1.90%)
Feb 10, 2003
15.45
15.96
15.10
15.83
3,049,700
+0.47(+3.06%)
Feb 07, 2003
16.76
17.00
15.30
15.36
2,952,400
-1.22(-7.36%)
Feb 06, 2003
16.65
16.85
16.41
16.58
2,364,000
-0.12(-0.72%)
Feb 05, 2003
16.72
17.10
16.34
16.70
2,677,300
+0.04(+0.24%)
Feb 04, 2003
16.64
16.81
16.30
16.66
1,641,400
+0.02(+0.12%)
Feb 03, 2003
16.99
17.40
16.07
16.64
4,678,500
-1.32(-7.35%)
Jan 31, 2003
17.54
18.48
17.12
17.96
2,169,900
+0.20(+1.13%)
Jan 30, 2003
18.31
18.58
17.70
17.76
3,110,523
-0.58(-3.16%)
Jan 29, 2003
17.69
18.50
17.23
18.34
1,440,500
+0.63(+3.56%)
Jan 28, 2003
17.75
18.07
17.42
17.71
1,539,800
+0.15(+0.85%)
Jan 27, 2003
17.14
17.80
17.04
17.56
1,982,700
+0.17(+0.98%)
Jan 24, 2003
17.50
17.63
17.08
17.39
1,711,200
-0.21(-1.19%)
Jan 23, 2003
17.66
17.85
16.77
17.60
2,955,300
+0.53(+3.10%)
Jan 22, 2003
17.87
17.95
17.00
17.07
3,340,000
-0.82(-4.58%)
Jan 21, 2003
18.60
18.71
17.57
17.89
2,856,300
-0.77(-4.13%)
Jan 17, 2003
19.20
19.20
18.55
18.66
6,106,000
+0.27(+1.47%)
Jan 16, 2003
19.01
19.59
18.26
18.39
2,121,400
-0.54(-2.85%)
Jan 15, 2003
18.95
19.20
18.08
18.93
1,951,200
-0.22(-1.15%)
Jan 14, 2003
18.39
19.84
18.35
19.15
1,950,700
+0.89(+4.87%)
Jan 13, 2003
19.15
19.37
18.21
18.26
1,906,200
-0.32(-1.72%)
Jan 10, 2003
18.02
19.09
17.92
18.58
2,152,900
-0.13(-0.69%)
Jan 09, 2003
18.27
18.97
18.27
18.71
2,438,400
+0.67(+3.71%)
Jan 08, 2003
19.10
19.15
17.76
18.04
2,974,400
-1.38(-7.11%)
Jan 07, 2003
19.16
20.00
19.07
19.42
2,451,400
+0.44(+2.32%)
Jan 06, 2003
18.10
19.36
18.00
18.98
2,659,900
+1.17(+6.57%)
Jan 03, 2003
17.39
18.31
16.90
17.81
1,791,900
+0.43(+2.47%)
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
.