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
RPM International Inc
(NY:
RPM
)
111.29
-0.99 (-0.88%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
Apr 30, 2004
10.56
10.64
10.40
10.53
734,495
+0.03(+0.33%)
Apr 29, 2004
10.71
10.72
10.37
10.49
480,208
-0.16(-1.51%)
Apr 28, 2004
10.90
10.90
10.54
10.65
613,440
-0.21(-1.93%)
Apr 27, 2004
10.85
10.95
10.78
10.86
404,710
+0.03(+0.26%)
Apr 26, 2004
10.98
10.99
10.76
10.83
618,741
-0.13(-1.15%)
Apr 23, 2004
11.06
11.08
10.82
10.96
692,807
-0.08(-0.70%)
Apr 22, 2004
10.82
11.04
10.76
11.04
933,627
+0.27(+2.53%)
Apr 21, 2004
10.82
10.89
10.68
10.76
767,589
+0.01(+0.07%)
Apr 20, 2004
10.90
11.01
10.75
10.76
438,949
-0.19(-1.72%)
Apr 19, 2004
11.06
11.06
10.82
10.95
671,031
-0.03(-0.32%)
Apr 16, 2004
10.98
11.04
10.91
10.98
648,539
-0.03(-0.25%)
Apr 15, 2004
10.99
11.11
10.95
11.01
591,378
+0.08(+0.70%)
Apr 14, 2004
10.99
11.06
10.91
10.93
526,768
-0.04(-0.38%)
Apr 13, 2004
11.31
11.31
10.97
10.97
952,538
-0.31(-2.78%)
Apr 12, 2004
11.15
11.32
11.12
11.29
581,923
+0.15(+1.38%)
Apr 08, 2004
11.62
11.65
10.99
11.13
1,213,272
-0.57(-4.89%)
Apr 07, 2004
11.83
11.83
11.49
11.71
445,109
-0.13(-1.06%)
Apr 06, 2004
11.81
11.83
11.71
11.83
426,056
+0.03(+0.24%)
Apr 05, 2004
11.85
11.85
11.73
11.80
573,471
+0.01(+0.12%)
Apr 02, 2004
11.69
11.87
11.68
11.79
578,055
+0.11(+0.96%)
Apr 01, 2004
11.50
11.68
11.48
11.68
631,061
+0.13(+1.15%)
Mar 31, 2004
11.32
11.55
11.27
11.55
775,325
+0.24(+2.16%)
Mar 30, 2004
11.26
11.31
11.21
11.30
365,027
+0.04(+0.37%)
Mar 29, 2004
11.10
11.29
11.10
11.26
562,010
+0.12(+1.06%)
Mar 26, 2004
11.06
11.22
11.06
11.14
800,252
+0.04(+0.38%)
Mar 25, 2004
10.92
11.15
10.86
11.10
590,519
+0.24(+2.25%)
Mar 24, 2004
10.82
10.88
10.76
10.85
974,170
-0.03(-0.32%)
Mar 23, 2004
10.76
10.90
10.72
10.89
710,714
+0.24(+2.29%)
Mar 22, 2004
10.68
10.81
10.62
10.64
883,056
-0.16(-1.49%)
Mar 19, 2004
10.78
10.88
10.70
10.81
663,868
+0.15(+1.38%)
Mar 18, 2004
10.64
10.71
10.59
10.66
652,694
-0.03(-0.26%)
Mar 17, 2004
10.54
10.71
10.54
10.69
775,181
+0.27(+2.61%)
Mar 16, 2004
10.54
10.64
10.34
10.41
841,797
-0.09(-0.86%)
Mar 15, 2004
10.78
10.82
10.50
10.51
803,260
-0.21(-1.96%)
Mar 12, 2004
10.58
10.73
10.58
10.71
942,509
+0.20(+1.93%)
Mar 11, 2004
10.28
10.68
10.28
10.51
846,668
+0.05(+0.47%)
Mar 10, 2004
10.82
10.85
10.33
10.46
1,014,283
-0.37(-3.41%)
Mar 09, 2004
10.95
11.01
10.75
10.83
1,032,190
-0.20(-1.77%)
Mar 08, 2004
11.08
11.13
10.94
11.03
949,672
-0.13(-1.13%)
Mar 05, 2004
11.10
11.17
11.04
11.15
724,754
-0.08(-0.75%)
Mar 04, 2004
11.17
11.24
11.07
11.24
512,872
+0.07(+0.62%)
Mar 03, 2004
11.08
11.17
10.93
11.17
981,906
+0.00(+0.00%)
Mar 02, 2004
11.17
11.18
11.11
11.17
974,027
+0.00(+0.00%)
Mar 01, 2004
11.24
11.32
11.13
11.17
1,139,492
-0.17(-1.48%)
Feb 27, 2004
11.33
11.34
11.20
11.34
500,121
+0.08(+0.68%)
Feb 26, 2004
11.20
11.27
11.13
11.26
486,082
+0.09(+0.81%)
Feb 25, 2004
11.24
11.26
11.09
11.17
467,172
+0.00(+0.00%)
Feb 24, 2004
11.16
11.29
11.05
11.17
802,114
+0.01(+0.13%)
Feb 23, 2004
11.49
11.64
11.08
11.15
1,012,420
-0.42(-3.62%)
Feb 20, 2004
11.66
11.69
11.36
11.57
611,005
-0.09(-0.78%)
Feb 19, 2004
11.73
11.85
11.66
11.66
390,671
-0.04(-0.36%)
Feb 18, 2004
11.73
11.79
11.66
11.71
496,826
-0.03(-0.30%)
Feb 17, 2004
11.68
11.77
11.64
11.74
410,011
+0.22(+1.94%)
Feb 13, 2004
11.53
11.55
11.34
11.52
772,746
-0.08(-0.72%)
Feb 12, 2004
11.76
11.76
11.55
11.60
353,566
-0.16(-1.36%)
Feb 11, 2004
11.78
11.80
11.57
11.76
497,829
+0.00(+0.00%)
Feb 10, 2004
11.66
11.84
11.59
11.76
576,909
+0.17(+1.44%)
Feb 09, 2004
11.80
11.83
11.52
11.59
366,173
-0.12(-1.01%)
Feb 06, 2004
11.49
11.75
11.48
11.71
541,810
+0.22(+1.94%)
Feb 05, 2004
11.30
11.66
11.30
11.49
571,895
+0.19(+1.67%)
Feb 04, 2004
11.43
11.48
10.90
11.30
899,818
-0.09(-0.80%)
Feb 03, 2004
11.68
11.68
11.24
11.39
646,247
-0.31(-2.68%)
Feb 02, 2004
11.76
11.79
11.41
11.71
546,108
-0.09(-0.77%)
Jan 30, 2004
11.45
11.80
11.45
11.80
603,842
+0.23(+1.99%)
Jan 29, 2004
11.66
11.73
11.44
11.57
602,839
-0.17(-1.43%)
Jan 28, 2004
11.81
11.89
11.62
11.73
520,035
-0.08(-0.71%)
Jan 27, 2004
11.84
11.88
11.74
11.82
673,466
-0.01(-0.06%)
Jan 26, 2004
11.67
11.89
11.64
11.82
607,853
+0.08(+0.71%)
Jan 23, 2004
11.89
11.99
11.74
11.74
638,224
-0.10(-0.88%)
Jan 22, 2004
12.01
12.03
11.80
11.85
586,078
-0.09(-0.76%)
Jan 21, 2004
12.02
12.03
11.86
11.94
599,974
+0.00(+0.00%)
Jan 20, 2004
11.71
11.95
11.71
11.94
787,645
+0.17(+1.48%)
Jan 16, 2004
11.83
11.84
11.66
11.76
616,019
+0.00(+0.00%)
Jan 15, 2004
11.76
11.82
11.66
11.76
565,591
+0.00(+0.00%)
Jan 14, 2004
11.80
11.80
11.66
11.76
445,682
+0.03(+0.30%)
Jan 13, 2004
11.70
11.80
11.58
11.73
782,058
+0.20(+1.76%)
Jan 12, 2004
11.69
11.76
11.49
11.52
798,103
-0.06(-0.48%)
Jan 09, 2004
11.69
11.75
11.33
11.58
906,694
-0.22(-1.83%)
Jan 08, 2004
11.73
11.80
11.59
11.80
787,215
+0.20(+1.68%)
Jan 07, 2004
11.54
11.64
11.38
11.60
699,540
+0.20(+1.78%)
Jan 06, 2004
11.76
11.78
11.27
11.40
1,352,234
-0.31(-2.62%)
Jan 05, 2004
11.64
11.73
11.60
11.71
676,618
+0.17(+1.51%)
Jan 02, 2004
11.48
11.61
11.41
11.53
607,710
+0.04(+0.36%)
Dec 31, 2003
11.42
11.51
11.35
11.49
746,099
+0.07(+0.61%)
Dec 30, 2003
11.23
11.41
11.22
11.42
607,567
+0.19(+1.68%)
Dec 29, 2003
11.17
11.28
11.13
11.23
640,373
+0.12(+1.07%)
Dec 26, 2003
11.08
11.15
11.04
11.11
182,800
+0.05(+0.44%)
Dec 24, 2003
11.10
11.13
11.02
11.06
147,558
-0.03(-0.31%)
Dec 23, 2003
11.13
11.14
11.04
11.10
455,424
+0.07(+0.63%)
Dec 22, 2003
11.10
11.13
10.94
11.03
665,014
-0.10(-0.94%)
Dec 19, 2003
11.10
11.13
10.97
11.13
852,685
+0.08(+0.76%)
Dec 18, 2003
10.90
10.99
10.88
11.05
353,423
+0.18(+1.67%)
Dec 17, 2003
11.14
11.14
10.87
10.87
594,817
-0.23(-2.08%)
Dec 16, 2003
10.94
11.10
10.89
11.10
423,620
+0.09(+0.82%)
Dec 15, 2003
11.17
11.18
10.88
11.01
668,166
-0.03(-0.32%)
Dec 12, 2003
10.96
11.04
10.78
11.04
607,137
+0.15(+1.41%)
Dec 11, 2003
10.82
10.90
10.79
10.89
536,939
+0.02(+0.19%)
Dec 10, 2003
10.82
10.88
10.76
10.87
464,593
+0.07(+0.65%)
Dec 09, 2003
10.82
10.85
10.77
10.80
476,340
+0.01(+0.06%)
Dec 08, 2003
10.70
10.78
10.70
10.79
435,654
+0.16(+1.51%)
Dec 05, 2003
10.74
10.74
10.51
10.63
433,219
-0.12(-1.10%)
Dec 04, 2003
10.74
10.78
10.69
10.75
645,674
+0.13(+1.18%)
Dec 03, 2003
10.68
10.77
10.62
10.62
603,555
+0.01(+0.13%)
Dec 02, 2003
10.59
10.69
10.55
10.61
466,598
-0.08(-0.78%)
Dec 01, 2003
10.42
10.67
10.42
10.69
705,987
+0.13(+1.26%)
Nov 28, 2003
10.42
10.63
10.42
10.56
143,690
-0.03(-0.33%)
Nov 26, 2003
10.58
10.62
10.51
10.60
392,390
+0.03(+0.33%)
Nov 25, 2003
10.22
10.56
10.22
10.56
553,271
+0.29(+2.79%)
Nov 24, 2003
10.09
10.32
10.09
10.28
397,547
+0.12(+1.17%)
Nov 21, 2003
10.16
10.25
10.02
10.16
360,443
-0.01(-0.07%)
Nov 20, 2003
10.26
10.34
10.13
10.16
384,224
-0.17(-1.62%)
Nov 19, 2003
10.42
10.43
10.30
10.33
579,058
-0.02(-0.20%)
Nov 18, 2003
10.38
10.51
10.33
10.35
805,123
-0.08(-0.74%)
Nov 17, 2003
10.43
10.44
10.21
10.43
606,850
-0.15(-1.39%)
Nov 14, 2003
10.54
10.67
10.48
10.58
859,132
-0.06(-0.59%)
Nov 13, 2003
10.30
10.64
10.30
10.64
667,450
+0.34(+3.25%)
Nov 12, 2003
10.25
10.33
10.17
10.30
392,533
+0.10(+0.96%)
Nov 11, 2003
10.37
10.37
10.12
10.21
358,150
-0.07(-0.68%)
Nov 10, 2003
10.47
10.53
10.30
10.28
487,944
-0.20(-1.87%)
Nov 07, 2003
10.44
10.57
10.43
10.47
952,967
+0.05(+0.47%)
Nov 06, 2003
10.23
10.37
10.20
10.42
510,723
+0.23(+2.26%)
Nov 05, 2003
10.22
10.22
10.12
10.19
726,473
+0.03(+0.34%)
Nov 04, 2003
10.22
10.22
10.12
10.16
406,594
+0.03(+0.28%)
Nov 03, 2003
10.09
10.21
10.11
10.13
479,205
+0.04(+0.42%)
Oct 31, 2003
9.982
10.13
9.954
10.09
443,820
+0.10(+1.05%)
Oct 30, 2003
10.23
10.23
9.877
9.982
781,342
-0.15(-1.52%)
Oct 29, 2003
9.870
10.14
9.807
10.14
724,610
+0.27(+2.69%)
Oct 28, 2003
9.821
9.870
9.731
9.870
355,285
+0.13(+1.29%)
Oct 27, 2003
9.772
9.891
9.703
9.745
380,356
-0.01(-0.07%)
Oct 24, 2003
9.633
9.786
9.605
9.751
469,320
+0.05(+0.50%)
Oct 23, 2003
9.772
9.849
9.668
9.703
463,017
-0.10(-1.07%)
Oct 22, 2003
9.877
9.912
9.772
9.807
800,252
-0.16(-1.61%)
Oct 21, 2003
9.891
9.982
9.835
9.968
815,008
+0.15(+1.49%)
Oct 20, 2003
9.807
9.870
9.772
9.821
769,881
+0.00(+0.00%)
Oct 17, 2003
9.954
9.961
9.793
9.821
429,637
-0.10(-0.99%)
Oct 16, 2003
9.898
9.933
9.842
9.919
626,334
-0.03(-0.35%)
Oct 15, 2003
10.06
10.06
9.800
9.954
640,373
-0.03(-0.28%)
Oct 14, 2003
9.975
9.982
9.891
9.982
759,423
+0.01(+0.14%)
Oct 13, 2003
9.842
9.961
9.891
9.968
633,640
+0.13(+1.28%)
Oct 10, 2003
9.800
9.898
9.800
9.842
564,445
+0.10(+1.08%)
Oct 09, 2003
9.842
9.863
9.689
9.738
706,273
-0.10(-1.06%)
Oct 08, 2003
9.724
9.898
9.626
9.842
949,816
+0.12(+1.22%)
Oct 07, 2003
9.640
9.751
9.500
9.724
599,114
+0.08(+0.87%)
Oct 06, 2003
9.633
9.668
9.570
9.640
429,494
+0.03(+0.29%)
Oct 03, 2003
9.542
9.598
9.493
9.612
606,134
+0.14(+1.47%)
Oct 02, 2003
9.430
9.542
9.395
9.472
519,175
+0.08(+0.82%)
Oct 01, 2003
9.137
9.361
9.116
9.395
610,289
+0.28(+3.06%)
Sep 30, 2003
9.340
9.340
9.074
9.116
698,967
-0.27(-2.83%)
Sep 29, 2003
9.291
9.382
9.277
9.382
638,224
+0.14(+1.51%)
Sep 26, 2003
9.214
9.361
9.116
9.242
498,402
-0.04(-0.45%)
Sep 25, 2003
9.395
9.402
9.235
9.284
388,235
-0.03(-0.37%)
Sep 24, 2003
9.423
9.430
9.284
9.319
699,826
-0.10(-1.11%)
Sep 23, 2003
9.312
9.444
9.305
9.423
981,190
+0.13(+1.35%)
Sep 22, 2003
9.521
9.521
9.263
9.298
796,527
-0.29(-3.06%)
Sep 19, 2003
9.535
9.633
9.493
9.591
633,354
+0.16(+1.70%)
Sep 18, 2003
9.354
9.521
9.333
9.430
555,993
+0.15(+1.58%)
Sep 17, 2003
9.472
9.493
9.263
9.284
989,212
-0.27(-2.78%)
Sep 16, 2003
9.458
9.570
9.395
9.549
1,093,506
+0.09(+0.96%)
Sep 15, 2003
9.284
9.458
9.249
9.458
1,158,976
+0.10(+1.12%)
Sep 12, 2003
9.389
9.430
9.214
9.354
1,097,947
+0.03(+0.37%)
Sep 11, 2003
9.228
9.389
9.221
9.319
988,639
+0.06(+0.60%)
Sep 10, 2003
9.284
9.284
9.200
9.263
1,263,269
-0.06(-0.67%)
Sep 09, 2003
9.528
9.549
9.312
9.326
808,991
-0.20(-2.05%)
Sep 08, 2003
9.612
9.724
9.521
9.521
1,042,648
-0.07(-0.73%)
Sep 05, 2003
9.598
9.738
9.549
9.591
627,910
-0.08(-0.79%)
Sep 04, 2003
9.458
9.703
9.458
9.668
857,699
+0.10(+1.09%)
Sep 03, 2003
9.598
9.647
9.493
9.563
518,745
+0.00(+0.00%)
Sep 02, 2003
9.563
9.626
9.465
9.563
799,822
+0.04(+0.44%)
Aug 29, 2003
9.402
9.542
9.361
9.521
714,009
+0.11(+1.19%)
Aug 28, 2003
9.507
9.549
9.368
9.409
834,921
-0.03(-0.30%)
Aug 27, 2003
9.340
9.493
9.305
9.437
511,296
+0.10(+1.05%)
Aug 26, 2003
9.354
9.423
9.249
9.340
765,296
-0.01(-0.15%)
Aug 25, 2003
9.514
9.528
9.333
9.354
812,142
-0.09(-0.96%)
Aug 22, 2003
9.689
9.703
9.402
9.444
645,244
-0.19(-1.96%)
Aug 21, 2003
9.598
9.682
9.479
9.633
709,855
+0.10(+1.10%)
Aug 20, 2003
9.598
9.661
9.458
9.528
500,694
-0.04(-0.44%)
Aug 19, 2003
9.528
9.654
9.493
9.570
642,809
+0.09(+0.96%)
Aug 18, 2003
9.528
9.598
9.458
9.479
538,229
+0.02(+0.22%)
Aug 15, 2003
9.528
9.528
9.186
9.458
595,963
-0.03(-0.37%)
Aug 14, 2003
9.598
9.654
9.437
9.493
632,064
-0.03(-0.37%)
Aug 13, 2003
9.668
9.703
9.486
9.528
550,692
-0.07(-0.73%)
Aug 12, 2003
9.563
9.703
9.528
9.598
483,217
+0.10(+1.10%)
Aug 11, 2003
9.696
9.696
9.389
9.493
715,155
-0.17(-1.73%)
Aug 08, 2003
9.619
9.731
9.598
9.661
320,186
+0.05(+0.51%)
Aug 07, 2003
9.563
9.696
9.500
9.612
509,290
+0.05(+0.51%)
Aug 06, 2003
9.654
9.682
9.563
9.563
333,939
-0.14(-1.44%)
Aug 05, 2003
9.814
9.814
9.612
9.703
495,824
-0.10(-1.00%)
Aug 04, 2003
9.807
9.835
9.633
9.800
692,807
+0.15(+1.59%)
Aug 01, 2003
9.877
9.912
9.640
9.647
464,163
-0.17(-1.78%)
Jul 31, 2003
9.863
9.877
9.738
9.821
973,024
-0.04(-0.42%)
Jul 30, 2003
9.738
9.898
9.703
9.863
771,313
+0.20(+2.02%)
Jul 29, 2003
9.772
9.842
9.619
9.668
786,356
-0.08(-0.86%)
Jul 28, 2003
9.423
9.772
9.423
9.751
1,307,394
+0.45(+4.88%)
Jul 25, 2003
9.416
9.458
9.249
9.298
747,962
-0.10(-1.04%)
Jul 24, 2003
9.423
9.458
9.277
9.395
454,421
+0.05(+0.52%)
Jul 23, 2003
9.444
9.458
8.572
9.347
690,371
-0.07(-0.74%)
Jul 22, 2003
9.347
9.451
9.305
9.416
318,897
+0.14(+1.50%)
Jul 21, 2003
9.430
9.458
9.242
9.277
232,368
-0.15(-1.63%)
Jul 18, 2003
9.242
9.430
9.221
9.430
417,317
+0.26(+2.82%)
Jul 17, 2003
9.242
9.242
9.144
9.172
309,585
-0.08(-0.83%)
Jul 16, 2003
9.319
9.389
9.137
9.249
390,097
-0.02(-0.23%)
Jul 15, 2003
9.284
9.305
9.179
9.270
388,378
-0.04(-0.45%)
Jul 14, 2003
9.354
9.402
9.256
9.312
497,686
+0.03(+0.38%)
Jul 11, 2003
9.214
9.389
9.214
9.277
500,121
+0.13(+1.45%)
Jul 10, 2003
9.458
9.479
9.074
9.144
1,391,917
-0.34(-3.53%)
Jul 09, 2003
9.549
9.577
9.437
9.479
696,102
+0.03(+0.37%)
Jul 08, 2003
9.493
9.668
9.437
9.444
1,030,901
-0.10(-1.02%)
Jul 07, 2003
9.605
9.633
9.493
9.542
611,148
+0.08(+0.81%)
Jul 03, 2003
9.514
9.549
9.368
9.465
266,177
-0.05(-0.51%)
Jul 02, 2003
9.451
9.528
9.444
9.514
613,727
+0.06(+0.66%)
Jul 01, 2003
9.598
9.598
9.298
9.451
693,809
-0.15(-1.53%)
Jun 30, 2003
9.319
9.703
9.291
9.598
1,070,441
+0.31(+3.38%)
Jun 27, 2003
9.598
9.598
9.242
9.284
601,980
-0.28(-2.92%)
Jun 26, 2003
9.340
9.598
9.193
9.563
889,646
+0.25(+2.70%)
Jun 25, 2003
9.465
9.591
9.312
9.312
772,889
-0.11(-1.19%)
Jun 24, 2003
9.095
9.493
9.095
9.423
1,351,231
+0.37(+4.09%)
Jun 23, 2003
9.375
9.375
9.053
9.053
731,630
-0.32(-3.43%)
Jun 20, 2003
9.312
9.458
9.312
9.375
919,731
+0.20(+2.21%)
Jun 19, 2003
9.249
9.395
9.172
9.172
463,017
-0.09(-0.98%)
Jun 18, 2003
9.382
9.423
9.235
9.263
407,862
-0.12(-1.26%)
Jun 17, 2003
9.389
9.416
9.284
9.382
570,462
+0.06(+0.67%)
Jun 16, 2003
9.026
9.319
9.019
9.319
887,211
+0.34(+3.81%)
Jun 13, 2003
9.060
9.067
8.977
8.977
568,600
-0.06(-0.70%)
Jun 12, 2003
8.935
9.067
8.921
9.039
516,453
+0.13(+1.49%)
Jun 11, 2003
9.039
9.039
8.795
8.907
747,962
-0.03(-0.31%)
Jun 10, 2003
8.760
8.977
8.760
8.935
756,987
+0.17(+1.99%)
Jun 09, 2003
9.005
9.019
8.642
8.760
785,783
-0.22(-2.49%)
Jun 06, 2003
9.046
9.074
8.935
8.984
610,432
+0.04(+0.47%)
Jun 05, 2003
8.907
8.970
8.837
8.942
721,602
+0.10(+1.18%)
Jun 04, 2003
8.970
8.970
8.830
8.837
819,306
+0.04(+0.48%)
Jun 03, 2003
8.935
8.949
8.725
8.795
736,788
-0.02(-0.24%)
Jun 02, 2003
8.795
8.991
8.746
8.816
1,790,754
+0.14(+1.61%)
May 30, 2003
8.453
8.725
8.404
8.677
1,156,397
+0.36(+4.37%)
May 29, 2003
8.397
8.509
8.286
8.314
588,083
-0.01(-0.17%)
May 28, 2003
8.195
8.425
8.146
8.328
922,883
+0.13(+1.62%)
May 27, 2003
8.167
8.237
8.090
8.195
1,738,464
-0.04(-0.51%)
May 23, 2003
8.216
8.307
8.132
8.237
724,181
+0.03(+0.34%)
May 22, 2003
8.376
8.376
8.209
8.209
822,744
-0.17(-2.00%)
May 21, 2003
8.376
8.390
8.265
8.376
1,464,550
+0.04(+0.50%)
May 20, 2003
8.265
8.453
8.265
8.334
560,434
-0.03(-0.42%)
May 19, 2003
8.307
8.418
8.279
8.369
1,434,609
-0.01(-0.08%)
May 16, 2003
8.614
8.614
8.376
8.376
551,695
-0.20(-2.28%)
May 15, 2003
8.551
8.593
8.460
8.572
1,174,448
+0.07(+0.82%)
May 14, 2003
8.495
8.516
8.376
8.502
487,085
+0.08(+0.91%)
May 13, 2003
8.544
8.544
8.411
8.425
311,018
-0.13(-1.55%)
May 12, 2003
8.425
8.572
8.404
8.558
693,953
+0.14(+1.66%)
May 09, 2003
8.132
8.425
8.062
8.418
1,393,923
+0.13(+1.52%)
May 08, 2003
8.481
8.488
8.251
8.293
2,033,867
-0.40(-4.58%)
May 07, 2003
8.418
8.718
8.397
8.690
898,242
+0.28(+3.32%)
May 06, 2003
8.621
8.621
8.411
8.411
480,351
-0.15(-1.71%)
May 05, 2003
8.621
8.621
8.383
8.558
421,758
-0.07(-0.81%)
May 02, 2003
8.425
8.649
8.418
8.628
405,713
+0.25(+3.00%)
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
.