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
Flowserve Corp
(NY:
FLS
)
49.63
-0.21 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004
6.263
6.295
6.179
6.276
1,257,322
+0.01(+0.21%)
Jul 29, 2004
5.771
6.394
5.771
6.263
3,915,823
+0.54(+9.48%)
Jul 28, 2004
5.721
5.760
5.640
5.721
1,116,517
+0.00(+0.00%)
Jul 27, 2004
5.624
5.765
5.624
5.721
995,936
+0.08(+1.49%)
Jul 26, 2004
5.674
5.752
5.603
5.637
1,330,968
-0.05(-0.88%)
Jul 23, 2004
5.647
5.729
5.558
5.687
1,172,991
+0.04(+0.65%)
Jul 22, 2004
5.739
5.747
5.608
5.650
971,896
-0.12(-2.13%)
Jul 21, 2004
5.883
5.970
5.773
5.773
1,010,818
-0.12(-2.00%)
Jul 20, 2004
5.881
5.896
5.810
5.891
1,294,717
+0.01(+0.18%)
Jul 19, 2004
5.923
5.933
5.820
5.881
561,311
-0.04(-0.62%)
Jul 16, 2004
6.014
6.022
5.891
5.917
845,210
-0.08(-1.40%)
Jul 15, 2004
6.030
6.062
5.978
6.001
842,157
-0.03(-0.43%)
Jul 14, 2004
6.080
6.117
6.017
6.027
929,159
-0.09(-1.50%)
Jul 13, 2004
6.085
6.145
6.080
6.119
969,988
+0.03(+0.43%)
Jul 12, 2004
6.106
6.138
6.054
6.093
1,140,557
-0.01(-0.09%)
Jul 09, 2004
6.103
6.124
6.017
6.098
1,464,522
-0.01(-0.09%)
Jul 08, 2004
6.358
6.358
6.085
6.103
1,031,423
-0.26(-4.12%)
Jul 07, 2004
6.295
6.407
6.295
6.366
1,219,926
+0.06(+1.00%)
Jul 06, 2004
6.447
6.455
6.287
6.303
1,322,573
-0.13(-2.08%)
Jul 02, 2004
6.515
6.515
6.413
6.436
545,666
-0.08(-1.17%)
Jul 01, 2004
6.536
6.643
6.499
6.512
1,763,303
-0.02(-0.36%)
Jun 30, 2004
6.512
6.575
6.431
6.536
2,393,681
+0.05(+0.77%)
Jun 29, 2004
6.232
6.489
6.182
6.486
2,130,006
+0.31(+4.96%)
Jun 28, 2004
6.193
6.290
6.166
6.179
1,144,754
+0.00(+0.00%)
Jun 25, 2004
6.159
6.224
6.109
6.179
1,498,865
+0.03(+0.51%)
Jun 24, 2004
6.159
6.235
6.135
6.148
1,177,189
+0.00(+0.04%)
Jun 23, 2004
6.119
6.182
6.083
6.145
1,040,963
+0.02(+0.26%)
Jun 22, 2004
6.033
6.135
6.033
6.130
1,017,686
+0.08(+1.26%)
Jun 21, 2004
6.067
6.067
6.004
6.054
1,285,941
-0.01(-0.22%)
Jun 18, 2004
6.106
6.193
6.067
6.067
1,544,273
-0.04(-0.64%)
Jun 17, 2004
6.054
6.132
5.983
6.106
1,039,818
+0.06(+0.95%)
Jun 16, 2004
6.069
6.138
6.004
6.048
1,576,327
-0.02(-0.35%)
Jun 15, 2004
6.027
6.179
6.004
6.069
2,384,142
+0.05(+0.87%)
Jun 14, 2004
6.077
6.077
6.004
6.017
1,241,295
-0.10(-1.63%)
Jun 10, 2004
6.093
6.195
6.090
6.117
1,362,258
+0.03(+0.43%)
Jun 09, 2004
6.195
6.227
6.056
6.090
1,080,266
-0.10(-1.69%)
Jun 08, 2004
6.177
6.195
6.111
6.195
1,023,792
+0.01(+0.08%)
Jun 07, 2004
6.041
6.193
6.012
6.190
2,196,021
+0.27(+4.51%)
Jun 04, 2004
5.894
6.014
5.886
5.923
1,435,522
+0.06(+1.03%)
Jun 03, 2004
5.739
5.896
5.700
5.862
1,859,463
+0.12(+2.01%)
Jun 02, 2004
5.726
5.800
5.687
5.747
1,667,907
+0.07(+1.25%)
Jun 01, 2004
5.495
5.684
5.482
5.676
1,435,903
+0.19(+3.39%)
May 28, 2004
5.464
5.535
5.422
5.490
858,565
+0.01(+0.14%)
May 27, 2004
5.370
5.511
5.346
5.482
1,757,961
+0.12(+2.25%)
May 26, 2004
5.404
5.435
5.323
5.362
884,132
-0.12(-2.11%)
May 25, 2004
5.254
5.477
5.239
5.477
720,432
+0.22(+4.14%)
May 24, 2004
5.202
5.291
5.163
5.260
605,193
+0.07(+1.36%)
May 21, 2004
5.205
5.268
5.150
5.189
673,497
-0.02(-0.30%)
May 20, 2004
5.181
5.220
5.134
5.205
705,168
+0.02(+0.30%)
May 19, 2004
5.333
5.409
5.186
5.189
883,368
-0.11(-2.03%)
May 18, 2004
5.241
5.307
5.168
5.296
1,466,812
+0.09(+1.81%)
May 17, 2004
5.312
5.312
5.102
5.202
1,152,767
-0.14(-2.65%)
May 14, 2004
5.380
5.464
5.296
5.343
1,219,926
-0.04(-0.68%)
May 13, 2004
5.406
5.451
5.320
5.380
898,250
-0.03(-0.48%)
May 12, 2004
5.338
5.414
5.226
5.406
1,655,315
+0.02(+0.39%)
May 11, 2004
5.325
5.391
5.286
5.385
915,040
+0.10(+1.83%)
May 10, 2004
5.346
5.385
5.163
5.288
905,500
-0.10(-1.94%)
May 07, 2004
5.532
5.595
5.383
5.393
952,054
-0.14(-2.51%)
May 06, 2004
5.619
5.619
5.459
5.532
1,154,675
-0.11(-2.00%)
May 05, 2004
5.687
5.758
5.627
5.645
1,939,214
-0.02(-0.28%)
May 04, 2004
5.621
5.742
5.582
5.661
891,000
+0.03(+0.47%)
May 03, 2004
5.603
5.739
5.558
5.634
1,271,059
+0.03(+0.61%)
Apr 30, 2004
5.713
5.716
5.585
5.600
987,541
-0.13(-2.20%)
Apr 29, 2004
5.726
5.865
5.695
5.726
1,844,581
+0.01(+0.09%)
Apr 28, 2004
5.886
5.891
5.697
5.721
1,026,844
-0.19(-3.24%)
Apr 27, 2004
5.739
6.054
5.739
5.912
2,311,259
+0.15(+2.69%)
Apr 26, 2004
5.789
5.862
5.739
5.758
581,535
-0.03(-0.50%)
Apr 23, 2004
5.870
5.870
5.747
5.786
1,195,505
-0.10(-1.69%)
Apr 22, 2004
5.700
6.022
5.700
5.886
1,128,728
+0.17(+2.98%)
Apr 21, 2004
5.647
5.721
5.579
5.716
821,170
+0.08(+1.44%)
Apr 20, 2004
5.700
5.813
5.627
5.634
1,214,966
-0.07(-1.15%)
Apr 19, 2004
5.619
5.729
5.585
5.700
801,709
+0.11(+1.92%)
Apr 16, 2004
5.640
5.653
5.572
5.592
2,300,193
-0.00(-0.05%)
Apr 15, 2004
5.666
5.718
5.582
5.595
1,423,693
-0.04(-0.79%)
Apr 14, 2004
5.632
5.716
5.606
5.640
1,730,487
+0.01(+0.14%)
Apr 13, 2004
5.710
5.710
5.592
5.632
1,219,163
-0.04(-0.69%)
Apr 12, 2004
5.682
5.744
5.650
5.671
1,021,502
-0.01(-0.14%)
Apr 08, 2004
5.739
5.750
5.661
5.679
1,432,088
-0.05(-0.82%)
Apr 07, 2004
5.674
5.763
5.650
5.726
1,711,026
-0.01(-0.14%)
Apr 06, 2004
5.661
5.755
5.661
5.734
1,188,255
+0.08(+1.34%)
Apr 05, 2004
5.587
5.666
5.587
5.658
1,357,297
+0.07(+1.27%)
Apr 02, 2004
5.530
5.587
5.527
5.587
1,251,598
+0.07(+1.28%)
Apr 01, 2004
5.490
5.535
5.485
5.516
1,356,915
+0.03(+0.48%)
Mar 31, 2004
5.516
5.516
5.417
5.490
1,527,865
-0.03(-0.52%)
Mar 30, 2004
5.443
5.519
5.427
5.519
1,363,784
+0.04(+0.72%)
Mar 29, 2004
5.372
5.480
5.372
5.480
1,867,476
+0.11(+2.00%)
Mar 26, 2004
5.375
5.393
5.338
5.372
854,750
+0.00(+0.00%)
Mar 25, 2004
5.176
5.380
5.150
5.372
1,158,110
+0.24(+4.75%)
Mar 24, 2004
5.176
5.212
5.113
5.129
956,251
-0.06(-1.21%)
Mar 23, 2004
5.210
5.262
5.165
5.192
1,272,967
-0.04(-0.70%)
Mar 22, 2004
5.370
5.370
5.163
5.228
1,785,435
-0.14(-2.64%)
Mar 19, 2004
5.472
5.477
5.349
5.370
1,668,670
-0.10(-1.87%)
Mar 18, 2004
5.495
5.503
5.364
5.472
1,967,451
-0.03(-0.52%)
Mar 17, 2004
5.451
5.561
5.451
5.501
1,179,478
+0.09(+1.65%)
Mar 16, 2004
5.503
5.553
5.367
5.412
2,169,310
-0.03(-0.48%)
Mar 15, 2004
5.477
5.556
5.414
5.438
1,796,120
-0.21(-3.71%)
Mar 12, 2004
5.582
5.679
5.516
5.647
1,080,266
+0.10(+1.80%)
Mar 11, 2004
5.587
5.747
5.548
5.548
1,051,266
-0.04(-0.70%)
Mar 10, 2004
5.634
5.721
5.535
5.587
1,495,431
-0.05(-0.84%)
Mar 09, 2004
5.779
5.784
5.603
5.634
1,100,109
-0.20(-3.37%)
Mar 08, 2004
5.904
5.967
5.810
5.831
821,933
-0.09(-1.46%)
Mar 05, 2004
5.862
5.936
5.844
5.917
1,069,200
+0.04(+0.62%)
Mar 04, 2004
5.739
5.886
5.713
5.881
1,168,412
+0.12(+2.00%)
Mar 03, 2004
5.700
5.765
5.587
5.765
1,224,124
+0.06(+1.10%)
Mar 02, 2004
5.800
5.800
5.603
5.703
2,226,547
-0.08(-1.45%)
Mar 01, 2004
5.721
5.800
5.700
5.786
1,093,240
+0.09(+1.61%)
Feb 27, 2004
5.632
5.760
5.624
5.695
1,305,401
+0.06(+1.07%)
Feb 26, 2004
5.556
5.661
5.556
5.634
1,165,360
+0.06(+1.03%)
Feb 25, 2004
5.556
5.579
5.472
5.577
1,366,837
+0.03(+0.57%)
Feb 24, 2004
5.522
5.613
5.464
5.545
2,196,021
+0.01(+0.19%)
Feb 23, 2004
5.569
5.616
5.469
5.535
1,484,746
-0.03(-0.61%)
Feb 20, 2004
5.556
5.595
5.498
5.569
1,520,997
-0.01(-0.14%)
Feb 19, 2004
5.503
5.661
5.503
5.577
2,091,848
+0.11(+2.06%)
Feb 18, 2004
5.459
5.516
5.385
5.464
702,116
+0.01(+0.14%)
Feb 17, 2004
5.372
5.516
5.372
5.456
695,247
+0.10(+1.96%)
Feb 13, 2004
5.378
5.464
5.304
5.351
1,127,583
-0.03(-0.49%)
Feb 12, 2004
5.341
5.417
5.320
5.378
1,016,160
+0.02(+0.34%)
Feb 11, 2004
5.307
5.364
5.228
5.359
772,327
+0.05(+0.99%)
Feb 10, 2004
5.241
5.315
5.220
5.307
796,749
+0.05(+0.95%)
Feb 09, 2004
5.233
5.294
5.205
5.257
1,053,555
+0.04(+0.70%)
Feb 06, 2004
5.097
5.257
5.097
5.220
1,255,032
+0.12(+2.42%)
Feb 05, 2004
5.047
5.144
5.032
5.097
1,024,555
+0.05(+0.99%)
Feb 04, 2004
5.013
5.123
4.987
5.047
1,637,380
+0.02(+0.42%)
Feb 03, 2004
5.058
5.058
4.885
5.026
2,403,603
-0.03(-0.62%)
Feb 02, 2004
5.084
5.176
5.045
5.058
3,209,891
+0.01(+0.26%)
Jan 30, 2004
5.034
5.071
4.937
5.045
1,266,098
+0.01(+0.26%)
Jan 29, 2004
4.950
5.050
4.898
5.032
2,395,589
+0.08(+1.64%)
Jan 28, 2004
5.320
5.320
4.950
4.950
3,145,785
-0.41(-7.72%)
Jan 27, 2004
5.464
5.477
5.349
5.364
1,581,287
-0.11(-2.01%)
Jan 26, 2004
5.461
5.498
5.446
5.475
952,817
+0.00(+0.00%)
Jan 23, 2004
5.506
5.569
5.399
5.475
1,025,700
-0.05(-0.85%)
Jan 22, 2004
5.629
5.637
5.514
5.522
592,601
-0.09(-1.54%)
Jan 21, 2004
5.548
5.692
5.535
5.608
979,528
+0.06(+1.09%)
Jan 20, 2004
5.621
5.682
5.548
5.548
2,254,021
-0.07(-1.31%)
Jan 16, 2004
5.595
5.634
5.577
5.621
546,811
+0.05(+0.85%)
Jan 15, 2004
5.569
5.608
5.464
5.574
1,022,265
+0.02(+0.33%)
Jan 14, 2004
5.482
5.577
5.482
5.556
1,114,227
+0.09(+1.58%)
Jan 13, 2004
5.490
5.490
5.451
5.469
1,058,516
+0.01(+0.10%)
Jan 12, 2004
5.425
5.503
5.425
5.464
641,825
+0.03(+0.48%)
Jan 09, 2004
5.438
5.477
5.430
5.438
1,242,058
-0.01(-0.24%)
Jan 08, 2004
5.485
5.495
5.451
5.451
698,300
-0.04(-0.72%)
Jan 07, 2004
5.459
5.498
5.451
5.490
1,131,780
+0.02(+0.34%)
Jan 06, 2004
5.425
5.545
5.425
5.472
996,699
-0.02(-0.33%)
Jan 05, 2004
5.438
5.503
5.425
5.490
774,617
+0.03(+0.62%)
Jan 02, 2004
5.477
5.543
5.433
5.456
799,801
-0.02(-0.29%)
Dec 31, 2003
5.451
5.530
5.446
5.472
1,483,602
+0.01(+0.14%)
Dec 30, 2003
5.477
5.514
5.443
5.464
683,800
-0.07(-1.18%)
Dec 29, 2003
5.472
5.530
5.472
5.530
1,651,499
+0.08(+1.54%)
Dec 26, 2003
5.451
5.503
5.446
5.446
343,044
-0.04(-0.81%)
Dec 24, 2003
5.477
5.509
5.446
5.490
1,076,832
+0.05(+0.87%)
Dec 23, 2003
5.634
5.634
5.433
5.443
4,637,401
-0.39(-6.74%)
Dec 22, 2003
5.810
5.847
5.755
5.836
736,840
+0.03(+0.50%)
Dec 19, 2003
5.828
5.839
5.752
5.807
778,051
-0.03(-0.58%)
Dec 18, 2003
5.776
5.873
5.773
5.841
796,367
+0.01(+0.13%)
Dec 17, 2003
5.765
5.844
5.729
5.834
585,732
+0.04(+0.63%)
Dec 16, 2003
5.800
5.807
5.663
5.797
1,059,279
+0.01(+0.09%)
Dec 15, 2003
5.928
5.949
5.765
5.792
640,681
-0.06(-0.94%)
Dec 12, 2003
5.899
5.910
5.823
5.847
723,866
-0.05(-0.89%)
Dec 11, 2003
5.786
5.954
5.779
5.899
733,406
+0.10(+1.72%)
Dec 10, 2003
5.857
5.857
5.797
5.800
737,985
-0.06(-0.98%)
Dec 09, 2003
5.781
6.007
5.771
5.857
1,569,840
+0.07(+1.13%)
Dec 08, 2003
5.758
5.828
5.710
5.792
1,310,744
+0.03(+0.59%)
Dec 05, 2003
5.805
5.828
5.758
5.758
543,758
-0.04(-0.77%)
Dec 04, 2003
5.773
5.849
5.760
5.802
691,431
-0.01(-0.18%)
Dec 03, 2003
5.823
5.920
5.815
5.813
937,935
-0.01(-0.18%)
Dec 02, 2003
5.878
5.894
5.823
5.823
753,248
-0.06(-1.02%)
Dec 01, 2003
5.726
5.954
5.726
5.883
2,255,166
+0.31(+5.50%)
Nov 28, 2003
5.556
5.627
5.556
5.577
507,889
+0.03(+0.61%)
Nov 26, 2003
5.553
5.585
5.519
5.543
1,124,149
+0.02(+0.43%)
Nov 25, 2003
5.477
5.540
5.477
5.519
1,005,476
+0.04(+0.77%)
Nov 24, 2003
5.346
5.488
5.346
5.477
837,960
+0.20(+3.72%)
Nov 21, 2003
5.328
5.341
5.270
5.281
812,775
-0.01(-0.20%)
Nov 20, 2003
5.257
5.349
5.233
5.291
1,391,640
+0.03(+0.55%)
Nov 19, 2003
5.228
5.307
5.157
5.262
771,946
+0.03(+0.50%)
Nov 18, 2003
5.212
5.283
5.212
5.236
972,278
+0.05(+1.01%)
Nov 17, 2003
5.218
5.233
5.144
5.184
1,488,181
-0.15(-2.80%)
Nov 14, 2003
5.404
5.425
5.309
5.333
827,276
-0.07(-1.31%)
Nov 13, 2003
5.451
5.454
5.354
5.404
698,300
-0.07(-1.34%)
Nov 12, 2003
5.254
5.477
5.254
5.477
1,499,246
+0.18(+3.47%)
Nov 11, 2003
5.320
5.346
5.189
5.294
1,520,997
-0.02(-0.44%)
Nov 10, 2003
5.566
5.566
5.317
5.317
1,595,024
-0.31(-5.58%)
Nov 07, 2003
5.624
5.687
5.611
5.632
942,133
+0.06(+1.08%)
Nov 06, 2003
5.530
5.595
5.464
5.572
1,104,306
+0.02(+0.28%)
Nov 05, 2003
5.540
5.572
5.514
5.556
1,208,097
+0.01(+0.09%)
Nov 04, 2003
5.540
5.640
5.540
5.551
1,140,706
+0.04(+0.67%)
Nov 03, 2003
5.359
5.514
5.359
5.514
982,084
+0.15(+2.83%)
Oct 31, 2003
5.422
5.433
5.346
5.362
456,757
-0.04(-0.73%)
Oct 30, 2003
5.349
5.448
5.330
5.401
1,248,545
+0.07(+1.38%)
Oct 29, 2003
5.176
5.341
5.163
5.328
1,320,665
+0.15(+2.94%)
Oct 28, 2003
5.084
5.176
5.076
5.176
1,407,285
+0.09(+1.80%)
Oct 27, 2003
5.081
5.178
5.045
5.084
965,791
+0.03(+0.57%)
Oct 24, 2003
5.045
5.084
5.005
5.055
1,149,715
-0.01(-0.16%)
Oct 23, 2003
5.005
5.139
4.984
5.063
1,729,724
-0.05(-0.92%)
Oct 22, 2003
5.100
5.189
4.953
5.110
2,552,039
+0.01(+0.21%)
Oct 21, 2003
5.490
5.490
4.995
5.100
4,229,868
-0.56(-9.91%)
Oct 20, 2003
5.595
5.713
5.579
5.661
1,059,279
+0.11(+1.98%)
Oct 17, 2003
5.742
5.742
5.551
5.551
1,204,663
-0.14(-2.53%)
Oct 16, 2003
5.700
5.700
5.676
5.695
1,100,490
+0.00(+0.05%)
Oct 15, 2003
5.773
5.779
5.658
5.692
1,502,681
-0.07(-1.27%)
Oct 14, 2003
5.765
5.802
5.666
5.765
1,021,884
+0.05(+0.92%)
Oct 13, 2003
5.556
5.786
5.621
5.713
1,318,757
+0.16(+2.83%)
Oct 10, 2003
5.606
5.647
5.548
5.556
1,142,083
-0.04(-0.66%)
Oct 09, 2003
5.606
5.661
5.532
5.592
1,450,785
+0.03(+0.47%)
Oct 08, 2003
5.582
5.595
5.543
5.566
1,932,345
-0.02(-0.28%)
Oct 07, 2003
5.543
5.621
5.535
5.582
2,334,154
+0.03(+0.47%)
Oct 06, 2003
5.503
5.595
5.503
5.556
990,594
+0.03(+0.47%)
Oct 03, 2003
5.451
5.561
5.438
5.530
2,287,219
+0.10(+1.93%)
Oct 02, 2003
5.425
5.469
5.409
5.425
2,002,175
-0.11(-1.94%)
Oct 01, 2003
5.375
5.569
5.375
5.532
1,098,201
+0.21(+3.99%)
Sep 30, 2003
5.425
5.425
5.231
5.320
1,373,705
-0.14(-2.64%)
Sep 29, 2003
5.406
5.524
5.375
5.464
1,568,695
+0.06(+1.07%)
Sep 26, 2003
5.671
5.671
5.375
5.406
1,878,542
-0.27(-4.76%)
Sep 25, 2003
5.855
5.855
5.666
5.676
1,264,190
-0.15(-2.65%)
Sep 24, 2003
5.923
5.949
5.823
5.831
2,491,367
-0.10(-1.64%)
Sep 23, 2003
5.747
5.991
5.779
5.928
1,487,417
+0.18(+3.15%)
Sep 22, 2003
5.800
5.807
5.737
5.747
722,721
-0.10(-1.66%)
Sep 19, 2003
5.726
5.857
5.726
5.844
1,733,921
+0.10(+1.83%)
Sep 18, 2003
5.621
5.744
5.606
5.739
617,404
+0.13(+2.24%)
Sep 17, 2003
5.640
5.687
5.572
5.613
487,665
-0.05(-0.93%)
Sep 16, 2003
5.587
5.666
5.553
5.666
602,904
+0.08(+1.50%)
Sep 15, 2003
5.503
5.624
5.503
5.582
1,034,095
+0.05(+0.95%)
Sep 12, 2003
5.454
5.556
5.401
5.530
766,604
+0.02(+0.43%)
Sep 11, 2003
5.587
5.587
5.425
5.506
2,534,868
-0.09(-1.68%)
Sep 10, 2003
5.747
5.750
5.553
5.600
1,078,358
-0.16(-2.78%)
Sep 09, 2003
5.771
5.847
5.726
5.760
767,367
-0.03(-0.54%)
Sep 08, 2003
5.700
5.868
5.700
5.792
801,328
+0.07(+1.28%)
Sep 05, 2003
5.802
5.847
5.716
5.718
472,020
-0.10(-1.67%)
Sep 04, 2003
5.818
5.883
5.742
5.815
931,448
-0.02(-0.27%)
Sep 03, 2003
5.540
5.936
5.540
5.831
2,580,658
+0.28(+4.95%)
Sep 02, 2003
5.582
5.632
5.503
5.556
1,994,925
+0.04(+0.71%)
Aug 29, 2003
5.359
5.551
5.359
5.516
1,229,466
+0.13(+2.43%)
Aug 28, 2003
5.435
5.438
5.323
5.385
820,789
-0.05(-0.92%)
Aug 27, 2003
5.422
5.469
5.396
5.435
1,423,693
+0.04(+0.73%)
Aug 26, 2003
5.359
5.399
5.309
5.396
1,155,057
+0.05(+0.93%)
Aug 25, 2003
5.359
5.391
5.333
5.346
1,031,423
-0.01(-0.10%)
Aug 22, 2003
5.516
5.535
5.349
5.351
1,194,360
-0.14(-2.53%)
Aug 21, 2003
5.530
5.645
5.459
5.490
1,538,168
-0.00(-0.05%)
Aug 20, 2003
5.438
5.551
5.378
5.493
2,222,350
+0.02(+0.43%)
Aug 19, 2003
5.307
5.498
5.268
5.469
2,671,475
+0.33(+6.48%)
Aug 18, 2003
5.102
5.150
5.026
5.136
1,962,109
+0.06(+1.19%)
Aug 15, 2003
4.914
5.087
4.901
5.076
486,902
+0.15(+2.98%)
Aug 14, 2003
4.903
4.992
4.835
4.929
962,738
+0.04(+0.75%)
Aug 13, 2003
4.848
4.932
4.843
4.893
910,461
+0.05(+0.97%)
Aug 12, 2003
4.775
4.874
4.775
4.846
824,986
+0.05(+1.04%)
Aug 11, 2003
4.764
4.864
4.733
4.796
694,484
+0.04(+0.83%)
Aug 08, 2003
4.762
4.848
4.715
4.756
600,996
+0.01(+0.11%)
Aug 07, 2003
4.817
4.827
4.688
4.751
814,302
-0.04(-0.82%)
Aug 06, 2003
4.856
4.856
4.741
4.791
1,095,530
-0.07(-1.46%)
Aug 05, 2003
5.063
5.068
4.798
4.861
1,732,776
-0.20(-3.94%)
Aug 04, 2003
5.000
5.108
4.948
5.060
1,598,459
+0.08(+1.63%)
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
.