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
Cisco Systems
(NQ:
CSCO
)
46.48
-0.02 (-0.04%)
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 (%)
Feb 27, 2004
15.93
16.07
15.64
15.71
75,287,944
-0.13(-0.81%)
Feb 26, 2004
15.95
16.21
15.79
15.83
73,439,192
-0.16(-0.98%)
Feb 25, 2004
15.71
16.04
15.65
15.99
90,720,032
+0.36(+2.30%)
Feb 24, 2004
15.30
15.76
15.05
15.63
135,374,736
+0.20(+1.32%)
Feb 23, 2004
15.71
15.77
15.29
15.43
88,625,312
-0.30(-1.90%)
Feb 20, 2004
16.02
16.13
15.48
15.73
103,771,016
-0.33(-2.07%)
Feb 19, 2004
16.44
16.50
15.97
16.06
81,608,832
-0.28(-1.70%)
Feb 18, 2004
16.55
16.57
16.32
16.34
58,551,980
-0.11(-0.66%)
Feb 17, 2004
16.59
16.60
16.36
16.44
55,131,412
+0.13(+0.79%)
Feb 13, 2004
16.42
16.58
16.23
16.32
63,971,424
+0.01(+0.04%)
Feb 12, 2004
16.43
16.51
16.21
16.31
71,746,304
-0.13(-0.78%)
Feb 11, 2004
16.81
16.85
16.34
16.44
130,515,504
-0.37(-2.18%)
Feb 10, 2004
16.72
16.88
16.67
16.80
58,667,152
+0.07(+0.45%)
Feb 09, 2004
16.91
16.99
16.68
16.73
77,761,648
-0.05(-0.28%)
Feb 06, 2004
16.32
16.79
16.27
16.78
109,331,736
+0.62(+3.86%)
Feb 05, 2004
16.55
16.61
16.04
16.15
153,436,384
-0.18(-1.08%)
Feb 04, 2004
16.94
16.95
16.28
16.33
281,234,144
-1.58(-8.82%)
Feb 03, 2004
17.80
18.06
17.64
17.91
122,245,592
+0.14(+0.80%)
Feb 02, 2004
17.72
18.11
17.39
17.77
120,887,888
+0.33(+1.91%)
Jan 30, 2004
17.89
17.94
17.22
17.43
105,755,600
-0.17(-0.96%)
Jan 29, 2004
18.33
18.36
17.40
17.60
128,141,040
-0.56(-3.06%)
Jan 28, 2004
18.80
18.91
18.08
18.16
72,938,552
-0.49(-2.62%)
Jan 27, 2004
19.15
19.33
18.08
18.65
72,870,864
-0.47(-2.48%)
Jan 26, 2004
18.57
19.19
18.44
19.12
63,438,636
+0.59(+3.18%)
Jan 23, 2004
19.16
19.22
18.34
18.53
87,971,896
-0.60(-3.15%)
Jan 22, 2004
19.34
19.37
18.93
19.14
64,112,548
-0.26(-1.33%)
Jan 21, 2004
19.33
19.58
19.12
19.39
79,746,808
-0.18(-0.90%)
Jan 20, 2004
19.92
19.93
19.30
19.57
92,232,128
-0.18(-0.93%)
Jan 16, 2004
18.93
19.91
18.85
19.75
134,702,432
+1.34(+7.25%)
Jan 15, 2004
18.55
18.66
18.31
18.42
68,179,344
-0.16(-0.88%)
Jan 14, 2004
18.32
18.64
18.20
18.58
62,479,864
+0.35(+1.90%)
Jan 13, 2004
18.36
18.48
17.94
18.23
83,104,704
-0.09(-0.52%)
Jan 12, 2004
18.02
18.41
17.83
18.33
77,987,248
+0.37(+2.08%)
Jan 09, 2004
17.62
18.45
17.60
17.96
101,531,888
+0.09(+0.53%)
Jan 08, 2004
17.52
18.00
17.28
17.86
90,797,264
+0.53(+3.05%)
Jan 07, 2004
17.07
17.45
16.85
17.33
71,899,640
+0.34(+2.00%)
Jan 06, 2004
16.84
17.02
16.78
16.99
64,426,056
+0.20(+1.17%)
Jan 05, 2004
16.55
16.84
16.53
16.80
57,357,524
+0.35(+2.14%)
Jan 02, 2004
16.52
16.63
16.38
16.44
44,183,404
+0.01(+0.08%)
Dec 31, 2003
16.39
16.49
16.27
16.43
44,821,036
+0.07(+0.46%)
Dec 30, 2003
16.49
16.57
16.28
16.36
42,378,976
-0.19(-1.15%)
Dec 29, 2003
16.13
16.60
16.10
16.55
46,704,712
+0.44(+2.74%)
Dec 26, 2003
16.16
16.25
16.11
16.11
10,469,671
-0.08(-0.50%)
Dec 24, 2003
16.20
16.26
16.15
16.19
15,754,808
-0.05(-0.29%)
Dec 23, 2003
16.21
16.28
16.09
16.23
41,900,528
-0.03(-0.17%)
Dec 22, 2003
16.19
16.31
16.14
16.26
40,085,712
+0.13(+0.80%)
Dec 19, 2003
16.43
16.44
16.07
16.13
90,924,072
-0.26(-1.57%)
Dec 18, 2003
15.95
16.44
15.95
16.39
75,849,312
+0.46(+2.90%)
Dec 17, 2003
16.13
16.23
15.84
15.93
63,246,876
-0.19(-1.18%)
Dec 16, 2003
16.11
16.43
16.01
16.12
63,354,572
-0.14(-0.88%)
Dec 15, 2003
16.64
16.68
16.20
16.26
80,662,504
-0.07(-0.46%)
Dec 12, 2003
16.19
16.34
16.00
16.34
56,477,100
+0.11(+0.67%)
Dec 11, 2003
16.07
16.27
15.90
16.23
75,793,152
+0.10(+0.63%)
Dec 10, 2003
15.87
16.19
15.77
16.13
95,009,152
+0.37(+2.37%)
Dec 09, 2003
16.53
16.58
15.57
15.75
98,890,664
-0.72(-4.36%)
Dec 08, 2003
16.07
16.53
16.07
16.47
58,561,052
+0.37(+2.27%)
Dec 05, 2003
16.26
16.17
16.02
16.11
54,394,104
-0.16(-0.96%)
Dec 04, 2003
16.09
16.35
16.06
16.26
104,106,728
+0.46(+2.92%)
Dec 03, 2003
15.75
16.14
15.69
15.80
96,991,936
+0.13(+0.82%)
Dec 02, 2003
15.67
15.76
15.64
15.67
55,348,596
-0.05(-0.30%)
Dec 01, 2003
15.54
15.77
15.48
15.72
76,559,848
+0.33(+2.11%)
Nov 28, 2003
15.40
15.50
15.33
15.39
20,038,340
-0.07(-0.48%)
Nov 26, 2003
15.47
15.51
15.21
15.47
43,150,500
+0.13(+0.84%)
Nov 25, 2003
15.50
15.56
15.33
15.34
55,808,064
-0.12(-0.79%)
Nov 24, 2003
15.18
15.58
15.16
15.46
56,820,480
+0.43(+2.84%)
Nov 21, 2003
15.00
15.11
14.61
15.03
54,073,280
+0.16(+1.05%)
Nov 20, 2003
14.85
15.17
14.76
14.88
64,442,300
-0.07(-0.50%)
Nov 19, 2003
14.72
15.03
14.65
14.95
52,100,308
+0.22(+1.47%)
Nov 18, 2003
15.09
15.19
14.71
14.74
66,849,600
-0.22(-1.45%)
Nov 17, 2003
14.92
15.03
14.78
14.95
57,545,628
-0.14(-0.94%)
Nov 14, 2003
15.41
15.59
15.07
15.10
69,800,712
-0.30(-1.94%)
Nov 13, 2003
15.37
15.43
14.92
15.39
70,838,256
-0.18(-1.18%)
Nov 12, 2003
15.20
15.60
15.17
15.58
57,840,060
+0.42(+2.77%)
Nov 11, 2003
15.02
15.22
14.95
15.16
57,731,340
+0.11(+0.72%)
Nov 10, 2003
15.16
15.37
14.99
15.05
66,951,284
-0.10(-0.67%)
Nov 07, 2003
15.54
15.61
15.07
15.15
90,926,952
-0.38(-2.45%)
Nov 06, 2003
15.57
15.69
15.33
15.53
171,855,712
+0.75(+5.05%)
Nov 05, 2003
14.66
15.64
14.48
14.78
120,034,904
+0.15(+1.02%)
Nov 04, 2003
14.82
14.82
14.51
14.63
73,246,744
-0.05(-0.32%)
Nov 03, 2003
14.36
14.76
14.36
14.68
76,658,848
+0.49(+3.44%)
Oct 31, 2003
14.23
14.32
14.13
14.19
56,162,860
+0.02(+0.14%)
Oct 30, 2003
14.12
14.33
14.04
14.17
57,678,272
+0.05(+0.39%)
Oct 29, 2003
14.17
14.20
14.00
14.12
55,387,964
-0.05(-0.38%)
Oct 28, 2003
13.62
14.19
13.61
14.17
72,029,992
+0.66(+4.87%)
Oct 27, 2003
13.47
13.71
13.43
13.52
55,851,772
+0.09(+0.66%)
Oct 24, 2003
13.60
13.63
13.05
13.43
94,279,808
-0.24(-1.79%)
Oct 23, 2003
13.60
13.81
13.58
13.67
74,095,408
-0.32(-2.28%)
Oct 22, 2003
14.15
14.25
13.97
13.99
44,147,272
-0.33(-2.27%)
Oct 21, 2003
14.40
14.40
14.17
14.32
51,285,972
+0.02(+0.14%)
Oct 20, 2003
14.07
14.33
14.07
14.29
46,469,468
+0.30(+2.13%)
Oct 17, 2003
14.25
14.26
13.99
14.00
52,220,288
-0.26(-1.85%)
Oct 16, 2003
14.20
14.22
14.11
14.26
48,113,408
+0.01(+0.05%)
Oct 15, 2003
14.49
14.53
14.19
14.25
59,859,264
-0.08(-0.57%)
Oct 14, 2003
14.13
14.36
14.07
14.34
44,569,548
+0.09(+0.67%)
Oct 13, 2003
14.26
14.30
14.15
14.24
54,460,900
+0.14(+1.01%)
Oct 10, 2003
14.26
14.39
14.04
14.10
57,199,920
-0.11(-0.76%)
Oct 09, 2003
14.29
14.51
14.04
14.21
79,336,016
+0.11(+0.77%)
Oct 08, 2003
14.27
14.33
14.03
14.10
52,581,668
-0.14(-1.00%)
Oct 07, 2003
13.98
14.25
13.87
14.24
63,394,232
+0.14(+0.96%)
Oct 06, 2003
14.15
14.23
13.69
14.11
36,725,540
+0.03(+0.19%)
Oct 03, 2003
13.87
14.25
13.75
14.08
88,473,872
+0.52(+3.85%)
Oct 02, 2003
13.73
13.77
13.39
13.56
76,450,104
-0.14(-1.04%)
Oct 01, 2003
13.35
13.74
13.35
13.70
76,422,088
+0.41(+3.11%)
Sep 30, 2003
13.60
13.65
13.09
13.28
95,046,016
-0.41(-3.02%)
Sep 29, 2003
13.63
13.75
13.57
13.70
67,583,584
+0.16(+1.20%)
Sep 26, 2003
13.56
13.86
13.53
13.54
78,204,192
-0.07(-0.50%)
Sep 25, 2003
13.75
13.90
13.52
13.60
110,878,736
-0.18(-1.28%)
Sep 24, 2003
14.51
14.57
13.70
13.78
114,405,336
-0.56(-3.92%)
Sep 23, 2003
14.08
14.39
14.07
14.34
62,519,288
+0.25(+1.78%)
Sep 22, 2003
13.98
14.15
13.97
14.09
63,806,116
-0.16(-1.14%)
Sep 19, 2003
14.55
14.62
14.24
14.25
66,787,280
-0.27(-1.87%)
Sep 18, 2003
14.32
14.55
14.21
14.53
66,122,964
+0.19(+1.32%)
Sep 17, 2003
14.42
14.51
14.18
14.34
75,316,272
-0.10(-0.70%)
Sep 16, 2003
13.85
14.53
13.77
14.44
100,028,016
+0.61(+4.41%)
Sep 15, 2003
14.05
14.06
13.81
13.83
53,027,692
-0.18(-1.31%)
Sep 12, 2003
14.01
14.11
13.80
14.01
73,328,296
-0.03(-0.24%)
Sep 11, 2003
13.89
14.11
13.71
14.04
83,440,336
+0.17(+1.22%)
Sep 10, 2003
13.99
14.21
13.85
13.87
84,567,840
-0.22(-1.54%)
Sep 09, 2003
14.19
14.27
14.02
14.09
96,592,336
-0.05(-0.38%)
Sep 08, 2003
13.93
14.19
13.90
14.15
66,750,528
+0.32(+2.30%)
Sep 05, 2003
13.82
14.06
13.75
13.83
84,053,344
-0.14(-0.97%)
Sep 04, 2003
13.89
14.14
13.88
13.96
97,037,824
+0.24(+1.73%)
Sep 03, 2003
13.58
13.95
13.48
13.73
164,117,488
+0.44(+3.32%)
Sep 02, 2003
13.10
13.33
13.01
13.28
76,136,744
+0.31(+2.35%)
Aug 29, 2003
12.95
13.14
12.93
12.98
44,523,600
-0.03(-0.26%)
Aug 28, 2003
13.05
13.07
12.89
13.01
54,325,372
+0.12(+0.95%)
Aug 27, 2003
12.99
13.03
12.86
12.89
51,355,156
-0.06(-0.47%)
Aug 26, 2003
12.81
13.01
12.73
12.95
83,921,952
+0.08(+0.63%)
Aug 25, 2003
12.67
12.89
12.59
12.87
55,009,460
+0.13(+1.01%)
Aug 22, 2003
13.04
13.09
12.72
12.74
79,593,744
-0.05(-0.42%)
Aug 21, 2003
12.80
12.88
12.65
12.80
67,812,856
+0.20(+1.61%)
Aug 20, 2003
12.46
12.83
12.43
12.59
70,060,944
+0.01(+0.11%)
Aug 19, 2003
12.50
12.63
12.43
12.58
66,105,076
+0.19(+1.53%)
Aug 18, 2003
12.14
12.44
12.11
12.39
67,850,016
+0.33(+2.70%)
Aug 15, 2003
12.03
12.12
11.96
12.06
28,582,174
-0.01(-0.06%)
Aug 14, 2003
11.93
12.12
11.88
12.07
61,721,128
+0.14(+1.19%)
Aug 13, 2003
12.17
12.20
11.82
11.93
83,220,168
-0.16(-1.35%)
Aug 12, 2003
12.04
12.10
11.90
12.09
63,225,256
+0.08(+0.68%)
Aug 11, 2003
11.94
12.06
11.90
12.01
52,669,648
+0.09(+0.74%)
Aug 08, 2003
11.98
12.05
11.90
11.92
54,442,608
+0.03(+0.29%)
Aug 07, 2003
11.98
12.04
11.81
11.89
81,055,696
-0.08(-0.68%)
Aug 06, 2003
12.15
12.23
11.89
11.97
187,732,640
-0.82(-6.42%)
Aug 05, 2003
13.05
13.11
12.61
12.79
130,941,968
-0.27(-2.08%)
Aug 04, 2003
13.10
13.12
12.88
13.06
111,270,296
+0.07(+0.57%)
Aug 01, 2003
13.17
13.22
12.93
12.99
72,754,808
-0.23(-1.74%)
Jul 31, 2003
13.20
13.43
13.16
13.22
105,768,712
+0.14(+1.09%)
Jul 30, 2003
13.02
13.21
12.94
13.07
64,173,596
+0.08(+0.63%)
Jul 29, 2003
12.98
13.10
12.69
12.99
86,327,968
+0.05(+0.42%)
Jul 28, 2003
13.03
13.05
12.87
12.94
73,293,640
+0.00(+0.00%)
Jul 25, 2003
12.67
12.95
12.34
12.94
66,253,428
+0.34(+2.69%)
Jul 24, 2003
12.90
13.02
12.55
12.60
83,288,000
-0.20(-1.59%)
Jul 23, 2003
12.72
12.82
12.45
12.80
88,464,872
+0.14(+1.12%)
Jul 22, 2003
12.29
12.68
12.27
12.66
105,141,112
+0.50(+4.13%)
Jul 21, 2003
12.23
12.23
11.90
12.16
72,672,824
+0.03(+0.23%)
Jul 18, 2003
12.28
12.34
11.98
12.13
63,438,344
+0.09(+0.73%)
Jul 17, 2003
12.20
12.29
11.90
12.04
76,536,520
-0.32(-2.58%)
Jul 16, 2003
12.71
12.71
12.25
12.36
67,768,472
-0.19(-1.51%)
Jul 15, 2003
12.84
12.88
12.41
12.55
78,783,576
-0.07(-0.54%)
Jul 14, 2003
12.92
13.03
12.50
12.62
82,552,304
+0.03(+0.22%)
Jul 11, 2003
12.46
12.72
12.43
12.59
66,543,932
+0.18(+1.42%)
Jul 10, 2003
12.56
12.87
12.34
12.42
90,004,392
-0.33(-2.61%)
Jul 09, 2003
12.87
13.26
12.71
12.75
155,148,736
+0.05(+0.37%)
Jul 08, 2003
12.34
12.74
12.30
12.70
85,037,368
+0.35(+2.80%)
Jul 07, 2003
12.14
12.38
12.08
12.36
77,927,104
+0.47(+4.00%)
Jul 03, 2003
11.98
12.12
11.83
11.88
43,630,708
-0.23(-1.90%)
Jul 02, 2003
11.85
12.17
11.79
12.11
77,362,904
+0.42(+3.60%)
Jul 01, 2003
11.37
11.73
11.24
11.69
86,152,488
+0.31(+2.68%)
Jun 30, 2003
11.58
11.68
11.20
11.39
69,092,992
-0.07(-0.65%)
Jun 27, 2003
11.63
11.86
11.43
11.46
74,576,624
-0.16(-1.34%)
Jun 26, 2003
11.56
11.72
11.46
11.62
73,830,856
+0.18(+1.54%)
Jun 25, 2003
11.49
11.73
11.36
11.44
88,809,488
+0.08(+0.72%)
Jun 24, 2003
11.51
11.79
11.26
11.36
117,627,456
-0.33(-2.85%)
Jun 23, 2003
12.16
12.17
11.60
11.69
101,689,720
-0.47(-3.85%)
Jun 20, 2003
12.58
12.73
12.11
12.16
130,872,952
-0.43(-3.39%)
Jun 19, 2003
12.68
12.95
12.54
12.59
124,716,496
-0.12(-0.91%)
Jun 18, 2003
12.21
12.73
12.19
12.70
100,554,536
+0.51(+4.17%)
Jun 17, 2003
12.27
12.34
12.17
12.19
87,396,936
+0.00(+0.01%)
Jun 16, 2003
11.85
12.21
11.83
12.19
76,933,936
+0.39(+3.26%)
Jun 13, 2003
12.06
12.14
11.72
11.81
71,823,728
-0.25(-2.08%)
Jun 12, 2003
12.02
12.14
11.92
12.06
74,807,064
+0.12(+1.02%)
Jun 11, 2003
11.75
12.00
11.69
11.94
75,906,848
+0.14(+1.15%)
Jun 10, 2003
11.77
11.87
11.69
11.80
67,636,344
+0.12(+0.99%)
Jun 09, 2003
11.66
12.00
11.58
11.68
75,152,864
-0.09(-0.75%)
Jun 06, 2003
12.18
12.34
11.76
11.77
115,248,416
-0.01(-0.05%)
Jun 05, 2003
11.69
11.81
11.60
11.78
77,569,944
-0.00(-0.01%)
Jun 04, 2003
11.59
11.87
11.51
11.78
102,728,008
+0.24(+2.12%)
Jun 03, 2003
11.45
11.63
11.41
11.54
87,310,816
+0.14(+1.25%)
Jun 02, 2003
11.52
11.66
11.26
11.39
112,444,552
+0.26(+2.38%)
May 30, 2003
11.39
11.43
11.03
11.13
100,866,424
-0.14(-1.26%)
May 29, 2003
11.11
11.66
11.01
11.27
142,666,224
+0.23(+2.09%)
May 28, 2003
11.12
11.21
10.96
11.04
77,451,680
+0.09(+0.81%)
May 27, 2003
10.55
11.00
10.51
10.95
81,632,280
+0.31(+2.93%)
May 23, 2003
10.79
10.81
10.63
10.64
55,030,988
-0.16(-1.44%)
May 22, 2003
10.71
10.87
10.61
10.80
78,503,248
+0.15(+1.40%)
May 21, 2003
10.69
10.74
10.48
10.65
84,817,648
-0.20(-1.81%)
May 20, 2003
10.92
11.09
10.78
10.84
87,940,048
+0.03(+0.31%)
May 19, 2003
11.14
11.19
10.79
10.81
77,377,656
-0.47(-4.15%)
May 16, 2003
11.36
11.37
11.18
11.28
62,435,000
-0.08(-0.72%)
May 15, 2003
11.19
11.37
11.16
11.36
81,693,032
+0.22(+2.01%)
May 14, 2003
11.33
11.35
11.04
11.13
80,238,456
-0.03(-0.30%)
May 13, 2003
11.03
11.30
11.03
11.17
93,998,888
-0.14(-1.20%)
May 12, 2003
11.07
11.38
11.01
11.30
143,661,456
+0.49(+4.51%)
May 09, 2003
10.48
10.83
10.48
10.82
106,723,984
+0.50(+4.80%)
May 08, 2003
10.28
10.50
10.25
10.32
77,746,016
-0.18(-1.68%)
May 07, 2003
10.57
10.78
10.46
10.50
152,342,800
-0.28(-2.64%)
May 06, 2003
10.51
10.84
10.48
10.78
153,448,928
+0.35(+3.32%)
May 05, 2003
10.56
10.69
10.42
10.44
96,347,544
+0.08(+0.78%)
May 02, 2003
10.24
10.46
10.19
10.36
75,379,960
+0.10(+0.99%)
May 01, 2003
10.20
10.31
10.13
10.25
63,202,252
+0.08(+0.80%)
Apr 30, 2003
10.30
10.32
10.13
10.17
95,474,264
-0.09(-0.92%)
Apr 29, 2003
10.26
10.65
10.07
10.27
114,541,336
+0.11(+1.07%)
Apr 28, 2003
9.792
10.27
9.765
10.16
117,169,144
+0.43(+4.46%)
Apr 25, 2003
9.806
9.948
9.596
9.724
101,536,648
-0.01(-0.07%)
Apr 24, 2003
9.663
9.921
9.562
9.731
88,297,496
+0.01(+0.14%)
Apr 23, 2003
9.745
9.880
9.589
9.718
86,475,728
+0.01(+0.07%)
Apr 22, 2003
9.406
9.758
9.358
9.711
92,366,912
+0.26(+2.73%)
Apr 21, 2003
9.467
9.501
9.284
9.453
67,097,216
-0.01(-0.07%)
Apr 17, 2003
9.168
9.480
9.155
9.460
82,679,272
+0.26(+2.88%)
Apr 16, 2003
9.250
9.419
9.114
9.195
87,844,632
+0.15(+1.65%)
Apr 15, 2003
9.121
9.412
8.951
9.046
67,369,872
-0.09(-0.97%)
Apr 14, 2003
8.978
9.162
8.917
9.134
75,446,912
+0.18(+1.97%)
Apr 11, 2003
9.162
9.182
8.748
8.958
72,684,320
+0.12(+1.30%)
Apr 10, 2003
8.877
8.890
8.700
8.843
72,466,368
+0.00(+0.00%)
Apr 09, 2003
9.114
9.236
8.843
8.843
93,245,200
-0.26(-2.90%)
Apr 08, 2003
9.277
9.304
9.033
9.107
68,599,280
-0.09(-1.03%)
Apr 07, 2003
9.718
9.752
9.202
9.202
90,782,408
-0.09(-1.02%)
Apr 04, 2003
9.399
9.419
9.162
9.297
75,800,824
+0.05(+0.51%)
Apr 03, 2003
9.419
9.426
9.189
9.250
85,109,920
+0.00(+0.00%)
Apr 02, 2003
9.067
9.338
8.992
9.250
99,311,272
+0.45(+5.08%)
Apr 01, 2003
8.843
8.890
8.680
8.802
115,502,504
+0.00(+0.00%)
Mar 31, 2003
8.829
8.917
8.721
8.802
97,141,408
-0.16(-1.82%)
Mar 28, 2003
9.094
9.189
8.931
8.965
68,313,096
-0.19(-2.07%)
Mar 27, 2003
9.209
9.284
9.121
9.155
74,622,800
-0.11(-1.17%)
Mar 26, 2003
9.290
9.394
9.202
9.263
70,683,360
-0.04(-0.44%)
Mar 25, 2003
9.155
9.392
9.080
9.304
83,480,064
+0.14(+1.55%)
Mar 24, 2003
9.182
9.300
9.155
9.162
91,735,872
-0.26(-2.81%)
Mar 21, 2003
9.691
9.772
9.385
9.426
165,824,864
-0.09(-1.00%)
Mar 20, 2003
9.474
9.623
9.365
9.521
122,055,056
-0.12(-1.27%)
Mar 19, 2003
9.704
9.826
9.541
9.643
100,488,376
+0.01(+0.14%)
Mar 18, 2003
9.637
9.650
9.446
9.629
94,691,808
+0.05(+0.50%)
Mar 17, 2003
8.959
9.636
8.884
9.582
129,081,528
+0.50(+5.45%)
Mar 14, 2003
9.202
9.358
8.978
9.087
112,348,128
-0.01(-0.15%)
Mar 13, 2003
8.802
9.128
8.633
9.101
136,529,520
+0.50(+5.75%)
Mar 12, 2003
8.734
8.809
8.361
8.605
179,018,736
-0.22(-2.53%)
Mar 11, 2003
8.850
8.972
8.768
8.829
97,128,664
+0.01(+0.08%)
Mar 10, 2003
8.917
8.945
8.795
8.822
70,985,832
-0.16(-1.74%)
Mar 07, 2003
8.917
8.992
8.850
8.978
132,286,248
-0.16(-1.78%)
Mar 06, 2003
9.121
9.216
9.073
9.141
85,030,440
-0.18(-1.89%)
Mar 05, 2003
9.284
9.385
9.229
9.318
79,723,952
+0.07(+0.81%)
Mar 04, 2003
9.304
9.365
9.202
9.243
57,324,196
-0.06(-0.66%)
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
.