Intevac Inc (NQ: IVAC )

4.760 USD +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.320 9.380 8.860 8.870 78,900 -0.36(-3.90%)
Jun 29, 2004 9.460 9.560 9.110 9.230 52,600 -0.23(-2.43%)
Jun 28, 2004 9.220 9.780 9.080 9.460 82,400 +0.42(+4.65%)
Jun 25, 2004 9.020 9.260 6.560 9.040 806,300 -0.10(-1.09%)
Jun 24, 2004 9.230 9.270 8.980 9.140 26,300 -0.17(-1.83%)
Jun 23, 2004 8.500 9.310 8.500 9.310 54,900 +0.84(+9.92%)
Jun 22, 2004 8.570 8.570 8.150 8.470 241,800 -0.10(-1.17%)
Jun 21, 2004 8.810 8.900 8.550 8.570 27,500 -0.23(-2.61%)
Jun 18, 2004 8.800 8.890 8.570 8.800 24,400 -0.16(-1.79%)
Jun 17, 2004 8.950 8.970 8.800 8.960 18,400 +0.00(+0.00%)
Jun 16, 2004 8.790 9.080 8.750 8.960 34,400 +0.11(+1.24%)
Jun 15, 2004 8.760 9.060 8.600 8.850 50,900 +0.11(+1.26%)
Jun 14, 2004 8.600 8.750 8.250 8.740 58,300 +0.11(+1.27%)
Jun 10, 2004 8.620 9.000 8.530 8.630 25,100 -0.03(-0.35%)
Jun 09, 2004 8.970 9.200 8.650 8.660 27,000 -0.21(-2.37%)
Jun 08, 2004 9.110 9.180 8.810 8.870 16,200 -0.10(-1.11%)
Jun 07, 2004 8.950 9.000 8.910 8.970 42,100 +0.01(+0.11%)
Jun 04, 2004 8.890 9.050 8.860 8.960 39,000 +0.21(+2.40%)
Jun 03, 2004 8.840 9.180 8.600 8.750 49,200 -0.04(-0.46%)
Jun 02, 2004 9.000 9.000 8.460 8.790 38,000 -0.21(-2.33%)
Jun 01, 2004 9.000 9.050 8.700 9.000 54,500 +0.00(+0.00%)
May 28, 2004 8.880 9.030 8.870 9.000 70,900 -0.12(-1.32%)
May 27, 2004 9.410 9.460 9.040 9.120 151,500 -0.29(-3.08%)
May 26, 2004 9.350 9.550 9.160 9.410 331,800 +0.15(+1.62%)
May 25, 2004 9.400 9.400 9.160 9.260 69,800 -0.17(-1.80%)
May 24, 2004 9.550 9.550 9.400 9.430 30,500 -0.02(-0.21%)
May 21, 2004 9.510 9.510 9.300 9.450 45,900 +0.10(+1.07%)
May 20, 2004 9.650 9.650 9.170 9.350 90,500 -0.28(-2.91%)
May 19, 2004 9.330 9.760 9.200 9.630 86,900 +0.23(+2.45%)
May 18, 2004 9.710 9.710 9.150 9.400 75,100 -0.22(-2.29%)
May 17, 2004 9.760 9.800 9.550 9.620 168,200 -0.39(-3.90%)
May 14, 2004 10.15 10.25 9.950 10.01 66,800 -0.16(-1.57%)
May 13, 2004 10.15 10.39 10.10 10.17 40,100 -0.23(-2.21%)
May 12, 2004 10.30 10.45 10.20 10.40 36,100 -0.01(-0.10%)
May 11, 2004 10.31 10.54 10.30 10.41 18,200 +0.05(+0.48%)
May 10, 2004 10.25 10.57 10.25 10.36 73,900 -0.14(-1.33%)
May 07, 2004 10.36 10.69 10.29 10.50 69,000 +0.02(+0.19%)
May 06, 2004 10.10 10.60 10.10 10.48 60,100 +0.18(+1.75%)
May 05, 2004 10.41 10.72 9.920 10.30 72,400 -0.06(-0.58%)
May 04, 2004 10.41 10.59 10.21 10.36 42,700 +0.04(+0.39%)
May 03, 2004 10.02 10.36 9.840 10.32 71,900 +0.27(+2.69%)
Apr 30, 2004 10.12 10.12 9.880 10.05 93,900 -0.03(-0.30%)
Apr 29, 2004 9.800 10.08 9.310 10.08 100,200 +0.55(+5.77%)
Apr 28, 2004 9.990 9.990 9.200 9.530 46,500 -0.41(-4.12%)
Apr 27, 2004 10.00 10.00 9.660 9.940 41,200 -0.02(-0.20%)
Apr 26, 2004 10.16 10.16 9.900 9.960 85,600 -0.24(-2.35%)
Apr 23, 2004 10.23 10.42 9.660 10.20 96,700 +0.01(+0.10%)
Apr 22, 2004 10.15 10.40 9.950 10.19 63,700 +0.17(+1.70%)
Apr 21, 2004 9.925 10.24 9.750 10.02 127,000 -0.12(-1.18%)
Apr 20, 2004 10.60 10.77 10.04 10.14 67,300 -0.46(-4.34%)
Apr 19, 2004 10.01 11.45 10.01 10.60 184,800 +0.41(+4.02%)
Apr 16, 2004 10.45 10.46 10.00 10.19 98,200 -0.26(-2.49%)
Apr 15, 2004 10.50 10.50 10.35 10.45 32,700 -0.04(-0.38%)
Apr 14, 2004 10.42 10.70 10.35 10.49 37,400 +0.14(+1.35%)
Apr 13, 2004 10.80 10.80 10.20 10.35 56,600 -0.33(-3.09%)
Apr 12, 2004 10.02 10.81 10.02 10.68 192,600 +0.48(+4.71%)
Apr 08, 2004 10.77 10.83 10.14 10.20 467,400 -0.55(-5.12%)
Apr 07, 2004 11.19 11.19 10.59 10.75 104,400 -0.30(-2.71%)
Apr 06, 2004 11.19 11.50 11.05 11.05 39,500 -0.25(-2.22%)
Apr 05, 2004 11.44 11.44 10.83 11.30 76,200 -0.09(-0.79%)
Apr 02, 2004 10.90 11.97 10.70 11.39 170,900 +0.71(+6.65%)
Apr 01, 2004 10.31 10.70 10.31 10.68 174,400 +0.37(+3.59%)
Mar 31, 2004 10.58 10.68 10.24 10.31 64,600 -0.29(-2.74%)
Mar 30, 2004 10.70 11.01 10.52 10.60 68,700 -0.10(-0.93%)
Mar 29, 2004 10.66 11.00 10.57 10.70 268,300 +0.65(+6.47%)
Mar 26, 2004 10.21 10.21 9.860 10.05 115,400 +0.19(+1.93%)
Mar 25, 2004 10.10 10.10 9.700 9.860 225,700 -0.06(-0.60%)
Mar 24, 2004 9.920 10.19 9.920 9.920 225,500 -0.05(-0.50%)
Mar 23, 2004 10.12 10.14 9.480 9.970 535,300 -0.07(-0.70%)
Mar 22, 2004 10.49 10.49 9.880 10.04 339,700 -0.50(-4.74%)
Mar 19, 2004 10.90 11.07 10.54 10.54 51,900 -0.37(-3.39%)
Mar 18, 2004 11.47 11.47 10.90 10.91 95,800 -0.05(-0.46%)
Mar 17, 2004 11.00 11.10 10.61 10.96 176,100 +0.08(+0.74%)
Mar 16, 2004 11.25 11.43 10.84 10.88 312,800 -0.01(-0.09%)
Mar 15, 2004 11.90 11.90 10.67 10.89 184,500 -0.94(-7.95%)
Mar 12, 2004 11.92 11.95 11.77 11.83 81,900 +0.01(+0.08%)
Mar 11, 2004 11.92 11.93 11.60 11.82 101,300 -0.18(-1.50%)
Mar 10, 2004 12.21 12.21 11.66 12.00 74,300 -0.04(-0.33%)
Mar 09, 2004 12.68 12.77 11.62 12.04 165,500 -0.74(-5.79%)
Mar 08, 2004 13.36 13.60 12.78 12.78 83,700 -0.67(-4.98%)
Mar 05, 2004 13.20 13.83 13.20 13.45 73,000 +0.20(+1.51%)
Mar 04, 2004 13.50 14.00 13.20 13.25 109,000 -0.01(-0.08%)
Mar 03, 2004 13.99 13.99 12.90 13.26 51,600 -0.56(-4.05%)
Mar 02, 2004 13.71 14.10 13.39 13.82 126,200 +0.03(+0.21%)
Mar 01, 2004 13.32 13.90 13.10 13.79 204,600 +0.42(+3.14%)
Feb 27, 2004 13.05 13.53 12.92 13.37 148,700 +0.33(+2.53%)
Feb 26, 2004 13.12 13.37 12.90 13.04 166,800 -0.06(-0.46%)
Feb 25, 2004 12.41 13.17 12.31 13.10 874,000 +0.39(+3.07%)
Feb 24, 2004 13.00 13.00 12.38 12.71 128,700 -0.24(-1.85%)
Feb 23, 2004 13.50 13.60 12.76 12.95 298,500 -0.64(-4.71%)
Feb 20, 2004 14.00 14.00 13.50 13.59 94,100 -0.41(-2.93%)
Feb 19, 2004 14.84 14.84 13.50 14.00 173,100 -0.52(-3.58%)
Feb 18, 2004 14.76 14.90 14.50 14.52 54,700 -0.25(-1.70%)
Feb 17, 2004 15.14 15.15 14.74 14.77 189,200 +0.07(+0.48%)
Feb 13, 2004 15.10 15.10 14.59 14.70 129,200 -0.24(-1.61%)
Feb 12, 2004 15.00 15.31 14.46 14.94 142,000 -0.11(-0.73%)
Feb 11, 2004 15.00 15.40 14.90 15.05 242,600 +0.09(+0.60%)
Feb 10, 2004 15.09 15.09 14.90 14.96 134,800 -0.04(-0.27%)
Feb 09, 2004 15.05 15.10 14.91 15.00 245,700 +0.00(+0.00%)
Feb 06, 2004 14.90 15.04 14.28 15.00 656,000 +0.10(+0.67%)
Feb 05, 2004 15.20 15.40 14.50 14.90 2,959,600 -0.39(-2.55%)
Feb 04, 2004 16.00 16.00 15.25 15.29 25,600 -0.55(-3.47%)
Feb 03, 2004 15.72 16.05 15.66 15.84 233,400 -0.16(-1.00%)
Feb 02, 2004 16.10 16.10 15.51 16.00 79,200 -0.08(-0.50%)
Jan 30, 2004 16.15 16.15 15.72 16.08 39,600 +0.11(+0.69%)
Jan 29, 2004 16.34 16.34 15.80 15.97 44,100 -0.37(-2.26%)
Jan 28, 2004 16.54 16.54 16.01 16.34 29,300 -0.29(-1.74%)
Jan 27, 2004 16.49 16.69 16.47 16.63 63,800 +0.08(+0.48%)
Jan 26, 2004 17.16 17.18 15.56 16.55 84,100 -0.92(-5.27%)
Jan 23, 2004 17.50 17.60 17.32 17.47 106,300 -0.14(-0.80%)
Jan 22, 2004 17.54 17.61 17.42 17.61 195,000 +0.08(+0.46%)
Jan 21, 2004 17.08 18.31 17.07 17.53 122,800 -0.39(-2.18%)
Jan 20, 2004 17.19 17.95 17.19 17.92 107,900 +0.32(+1.82%)
Jan 16, 2004 17.10 17.62 17.10 17.60 191,900 +0.50(+2.92%)
Jan 15, 2004 16.00 17.45 15.43 17.10 340,995 +0.82(+5.04%)
Jan 14, 2004 16.43 16.43 16.17 16.28 8,732 +0.02(+0.13%)
Jan 13, 2004 16.00 16.49 16.00 16.26 40,140 +0.18(+1.11%)
Jan 12, 2004 16.50 16.50 15.84 16.08 32,671 -0.19(-1.17%)
Jan 09, 2004 15.55 16.95 15.40 16.27 130,842 +0.77(+4.97%)
Jan 08, 2004 14.90 15.50 14.90 15.50 130,680 +0.54(+3.61%)
Jan 07, 2004 14.64 14.96 14.64 14.96 22,450 +0.03(+0.20%)
Jan 06, 2004 14.65 15.00 14.65 14.93 32,300 +0.51(+3.54%)
Jan 05, 2004 14.10 14.63 14.10 14.42 36,000 +0.32(+2.27%)
Jan 02, 2004 14.10 14.71 14.10 14.10 35,500 +0.00(+0.00%)
Dec 31, 2003 14.23 14.25 13.95 14.10 68,300 -0.09(-0.63%)
Dec 30, 2003 12.90 14.22 12.90 14.19 68,076 +0.76(+5.66%)
Dec 29, 2003 13.00 13.75 13.00 13.43 34,558 +0.18(+1.36%)
Dec 26, 2003 12.75 13.25 12.75 13.25 8,500 +0.13(+0.99%)
Dec 24, 2003 12.63 13.23 12.58 13.12 12,544 -0.18(-1.35%)
Dec 23, 2003 13.43 13.45 12.80 13.30 26,995 -0.22(-1.63%)
Dec 22, 2003 13.50 14.00 13.43 13.52 30,250 -0.12(-0.88%)
Dec 19, 2003 14.88 14.88 13.47 13.64 105,121 -1.06(-7.21%)
Dec 18, 2003 15.00 15.01 14.70 14.70 48,932 -0.30(-2.00%)
Dec 17, 2003 14.73 15.31 14.73 15.00 47,000 +0.17(+1.15%)
Dec 16, 2003 15.10 15.11 14.60 14.83 32,900 -0.39(-2.56%)
Dec 15, 2003 15.35 15.55 15.22 15.22 11,990 -0.03(-0.20%)
Dec 12, 2003 15.12 15.35 15.12 15.25 7,000 +0.01(+0.07%)
Dec 11, 2003 14.94 15.25 14.99 15.24 15,610 +0.30(+2.01%)
Dec 10, 2003 14.87 15.04 14.68 14.94 22,667 -0.01(-0.07%)
Dec 09, 2003 14.41 15.10 14.41 14.95 24,162 +0.03(+0.20%)
Dec 08, 2003 14.90 15.33 14.50 14.92 42,796 -0.37(-2.42%)
Dec 05, 2003 15.91 15.99 15.11 15.29 51,010 -0.62(-3.90%)
Dec 04, 2003 16.80 16.80 15.55 15.91 47,311 -0.85(-5.07%)
Dec 03, 2003 16.65 16.99 16.65 16.76 28,050 -0.32(-1.87%)
Dec 02, 2003 17.02 17.20 16.56 17.08 29,590 +0.09(+0.53%)
Dec 01, 2003 16.66 17.15 16.34 16.99 69,086 +0.39(+2.35%)
Nov 28, 2003 16.55 17.00 16.55 16.60 14,000 -0.33(-1.95%)
Nov 26, 2003 15.90 17.00 15.90 16.93 117,997 +1.03(+6.48%)
Nov 25, 2003 15.15 15.92 14.87 15.90 66,518 +0.61(+3.98%)
Nov 24, 2003 15.80 15.80 14.85 15.29 30,004 -0.11(-0.71%)
Nov 21, 2003 15.50 15.40 15.00 15.40 19,660 -0.10(-0.65%)
Nov 20, 2003 15.25 16.03 15.04 15.50 57,155 +0.13(+0.85%)
Nov 19, 2003 15.35 15.69 14.21 15.37 197,310 -0.03(-0.19%)
Nov 18, 2003 15.72 16.10 15.33 15.40 78,649 -0.55(-3.45%)
Nov 17, 2003 16.85 16.85 15.50 15.95 66,415 -1.05(-6.18%)
Nov 14, 2003 17.20 17.25 16.90 17.00 65,282 -0.21(-1.22%)
Nov 13, 2003 17.30 17.45 17.00 17.21 75,387 -0.14(-0.80%)
Nov 12, 2003 17.10 17.38 16.70 17.35 147,416 +0.47(+2.78%)
Nov 11, 2003 16.70 17.23 16.54 16.88 90,582 -0.47(-2.71%)
Nov 10, 2003 18.50 18.50 16.70 17.35 332,452 +0.60(+3.58%)
Nov 07, 2003 15.20 17.80 14.70 16.75 474,170 +1.38(+8.99%)
Nov 06, 2003 16.00 16.00 15.05 15.37 283,421 -0.54(-3.40%)
Nov 05, 2003 12.95 16.15 12.95 15.91 1,487,411 +2.96(+22.86%)
Nov 04, 2003 12.89 13.49 11.76 12.95 31,700 -0.23(-1.75%)
Nov 03, 2003 12.76 13.55 12.76 13.18 30,346 -0.15(-1.10%)
Oct 31, 2003 12.85 13.40 12.65 13.33 48,050 +0.42(+3.22%)
Oct 30, 2003 12.91 13.00 12.91 12.91 40,510 +0.00(+0.00%)
Oct 29, 2003 12.20 13.03 12.06 12.91 77,276 +0.25(+1.97%)
Oct 28, 2003 12.79 12.79 12.36 12.66 38,800 +0.01(+0.07%)
Oct 27, 2003 12.25 13.10 12.22 12.65 186,900 +0.62(+5.16%)
Oct 24, 2003 12.48 12.48 11.76 12.03 185,900 -0.62(-4.90%)
Oct 23, 2003 12.69 12.90 12.00 12.65 42,100 -0.06(-0.47%)
Oct 22, 2003 13.75 13.75 12.65 12.71 170,100 -1.07(-7.76%)
Oct 21, 2003 13.30 14.40 13.18 13.78 538,300 +0.58(+4.39%)
Oct 20, 2003 13.33 13.68 13.00 13.20 49,800 -0.27(-2.00%)
Oct 17, 2003 13.60 13.60 13.37 13.47 42,200 -0.03(-0.23%)
Oct 16, 2003 13.50 13.70 13.30 13.50 41,195 +0.00(+0.00%)
Oct 15, 2003 13.50 13.81 13.30 13.50 53,017 -0.21(-1.53%)
Oct 14, 2003 13.95 13.95 13.30 13.71 69,800 -0.19(-1.37%)
Oct 13, 2003 14.00 14.07 13.86 13.90 174,600 -0.09(-0.64%)
Oct 10, 2003 12.79 14.00 12.77 13.99 110,600 +1.15(+8.96%)
Oct 09, 2003 12.75 12.87 12.65 12.84 111,900 +0.14(+1.10%)
Oct 08, 2003 12.40 12.71 12.23 12.70 179,200 +0.30(+2.42%)
Oct 07, 2003 10.49 12.40 10.49 12.40 780,359 +2.22(+21.81%)
Oct 06, 2003 10.00 10.24 10.00 10.18 21,800 +0.13(+1.29%)
Oct 03, 2003 10.24 10.50 9.940 10.05 44,900 -0.38(-3.64%)
Oct 02, 2003 10.47 11.70 10.04 10.43 137,850 -0.12(-1.14%)
Oct 01, 2003 10.23 10.55 10.10 10.55 83,697 +0.37(+3.63%)
Sep 30, 2003 9.650 10.40 9.650 10.18 105,310 +0.48(+4.98%)
Sep 29, 2003 9.980 9.980 9.460 9.697 151,600 -0.17(-1.75%)
Sep 26, 2003 9.461 9.870 9.460 9.870 28,400 +0.26(+2.75%)
Sep 25, 2003 9.510 9.980 9.410 9.606 172,203 +0.11(+1.12%)
Sep 24, 2003 9.949 10.08 9.500 9.500 459,383 -0.45(-4.51%)
Sep 23, 2003 9.520 10.10 9.470 9.949 322,929 +0.45(+4.73%)
Sep 22, 2003 9.740 9.980 9.390 9.500 311,243 -0.30(-3.06%)
Sep 19, 2003 9.550 10.19 9.550 9.800 536,725 +0.11(+1.14%)
Sep 18, 2003 9.490 9.800 9.400 9.690 151,991 +0.20(+2.12%)
Sep 17, 2003 9.050 9.630 9.050 9.489 56,946 +0.44(+4.85%)
Sep 16, 2003 8.920 9.250 8.801 9.050 117,800 +0.15(+1.69%)
Sep 15, 2003 8.900 8.950 8.701 8.900 9,700 +0.01(+0.12%)
Sep 12, 2003 7.870 8.910 7.870 8.889 22,100 +0.39(+4.58%)
Sep 11, 2003 7.870 8.510 7.870 8.500 18,500 +0.33(+4.04%)
Sep 10, 2003 7.900 8.200 7.760 8.170 15,500 +0.18(+2.25%)
Sep 09, 2003 7.900 8.040 7.900 7.990 2,700 -0.03(-0.37%)
Sep 08, 2003 8.000 8.050 7.900 8.020 14,700 -0.05(-0.62%)
Sep 05, 2003 7.570 8.250 7.570 8.070 16,200 +0.02(+0.25%)
Sep 04, 2003 7.970 8.050 7.700 8.050 16,600 +0.05(+0.63%)
Sep 03, 2003 8.000 8.100 7.700 8.000 23,400 -0.04(-0.50%)
Sep 02, 2003 7.860 8.080 7.850 8.040 21,700 +0.25(+3.22%)
Aug 29, 2003 7.799 7.900 7.720 7.789 10,300 +0.14(+1.82%)
Aug 28, 2003 7.900 8.000 7.600 7.650 26,900 -0.34(-4.26%)
Aug 27, 2003 8.000 8.000 7.880 7.990 1,700 +0.04(+0.50%)
Aug 26, 2003 7.870 8.000 7.870 7.950 12,700 +0.07(+0.88%)
Aug 25, 2003 8.000 8.100 7.881 7.881 15,600 -0.11(-1.36%)
Aug 22, 2003 7.980 7.990 7.650 7.990 47,600 +0.34(+4.44%)
Aug 21, 2003 7.250 8.000 7.250 7.650 53,100 +0.35(+4.79%)
Aug 20, 2003 7.320 7.340 7.260 7.300 52,300 +0.00(+0.00%)
Aug 19, 2003 7.390 7.390 7.250 7.300 18,100 -0.00(-0.01%)
Aug 18, 2003 7.500 7.620 7.301 7.301 5,200 -0.35(-4.56%)
Aug 15, 2003 7.500 7.890 7.270 7.650 8,200 +0.10(+1.31%)
Aug 14, 2003 8.000 8.000 7.461 7.551 8,700 -0.45(-5.61%)
Aug 13, 2003 8.000 8.170 7.929 8.000 43,000 -0.21(-2.56%)
Aug 12, 2003 8.150 8.250 7.750 8.210 22,200 -0.04(-0.48%)
Aug 11, 2003 7.480 8.250 7.480 8.250 67,400 +0.76(+10.15%)
Aug 08, 2003 7.630 7.660 7.490 7.490 5,800 -0.31(-3.97%)
Aug 07, 2003 7.800 8.000 7.650 7.800 23,100 -0.20(-2.55%)
Aug 06, 2003 7.800 8.004 7.800 8.004 11,100 +0.00(+0.05%)
Aug 05, 2003 8.150 8.150 7.760 8.000 4,200 -0.11(-1.36%)
Aug 04, 2003 8.200 8.210 7.560 8.110 24,500 +0.00(+0.01%)
Aug 01, 2003 8.000 8.200 7.720 8.109 7,000 -0.09(-1.11%)
Jul 31, 2003 7.520 8.200 7.400 8.200 35,000 +0.87(+11.87%)
Jul 30, 2003 7.830 7.930 7.300 7.330 12,200 -0.69(-8.60%)
Jul 29, 2003 7.250 8.220 7.250 8.020 38,100 +0.77(+10.62%)
Jul 28, 2003 8.140 8.500 7.250 7.250 39,900 -1.05(-12.65%)
Jul 25, 2003 8.400 8.550 8.020 8.300 42,300 -0.25(-2.92%)
Jul 24, 2003 8.600 8.790 8.450 8.550 26,200 -0.23(-2.62%)
Jul 23, 2003 7.750 8.850 7.730 8.780 75,400 +0.22(+2.57%)
Jul 22, 2003 8.920 8.920 7.669 8.560 22,600 +0.06(+0.71%)
Jul 21, 2003 9.100 9.100 8.260 8.500 14,700 +0.19(+2.29%)
Jul 18, 2003 7.920 8.600 7.920 8.310 18,400 +0.23(+2.85%)
Jul 17, 2003 8.490 8.520 7.970 8.080 25,800 -0.56(-6.48%)
Jul 16, 2003 9.100 9.309 8.590 8.640 19,400 -0.50(-5.47%)
Jul 15, 2003 9.420 9.590 8.970 9.140 107,700 -0.01(-0.11%)
Jul 14, 2003 9.000 9.800 8.750 9.150 187,900 +0.25(+2.81%)
Jul 11, 2003 7.890 9.000 7.800 8.900 37,572 +1.01(+12.80%)
Jul 10, 2003 8.340 8.340 7.700 7.890 31,900 +0.24(+3.14%)
Jul 09, 2003 8.180 8.180 7.499 7.650 57,200 +0.20(+2.68%)
Jul 08, 2003 7.170 7.500 7.170 7.450 227,500 +0.19(+2.62%)
Jul 07, 2003 7.175 7.420 7.060 7.260 33,700 +0.08(+1.11%)
Jul 03, 2003 7.490 7.490 7.180 7.180 3,900 -0.32(-4.27%)
Jul 02, 2003 7.450 7.500 6.910 7.500 40,100 +0.15(+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.