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
Intevac Inc
(NQ:
IVAC
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Jul 01, 2003
6.500
7.450
6.320
7.350
20,100
+0.63(+9.37%)
Jun 30, 2003
5.900
6.760
6.420
6.720
22,300
-0.15(-2.18%)
Jun 27, 2003
5.940
6.870
5.800
6.870
37,200
+1.06(+18.24%)
Jun 26, 2003
5.850
5.850
5.800
5.810
6,900
+0.04(+0.69%)
Jun 25, 2003
5.800
5.800
5.770
5.770
1,000
-0.08(-1.37%)
Jun 24, 2003
5.850
5.850
5.850
5.850
100
+0.14(+2.45%)
Jun 23, 2003
5.850
5.850
5.700
5.710
1,300
-0.14(-2.39%)
Jun 20, 2003
5.510
6.010
5.510
5.850
13,700
+0.00(+0.00%)
Jun 19, 2003
5.460
5.873
5.460
5.850
13,700
+0.30(+5.41%)
Jun 18, 2003
5.350
5.740
5.350
5.550
15,800
+0.18(+3.35%)
Jun 17, 2003
5.100
5.452
5.100
5.370
3,500
-0.02(-0.37%)
Jun 16, 2003
5.050
5.390
5.050
5.390
12,400
+0.09(+1.70%)
Jun 13, 2003
5.140
5.300
5.050
5.300
27,600
+0.05(+0.95%)
Jun 12, 2003
5.130
5.250
5.130
5.250
9,700
+0.13(+2.54%)
Jun 11, 2003
5.200
5.200
5.050
5.120
7,900
+0.08(+1.59%)
Jun 10, 2003
5.040
5.040
5.040
5.040
800
-0.10(-1.95%)
Jun 09, 2003
4.860
5.140
4.700
5.140
15,800
+0.29(+5.98%)
Jun 06, 2003
4.900
4.900
4.850
4.850
20,700
-0.05(-1.02%)
Jun 05, 2003
4.850
5.000
4.850
4.900
30,600
+0.05(+1.03%)
Jun 04, 2003
4.880
4.950
4.810
4.850
42,400
-0.03(-0.61%)
Jun 03, 2003
5.260
5.260
4.880
4.880
6,500
-0.38(-7.22%)
Jun 02, 2003
5.600
5.740
5.190
5.260
10,000
+0.06(+1.15%)
May 30, 2003
5.190
5.250
5.190
5.200
4,300
+0.01(+0.19%)
May 29, 2003
5.050
5.500
5.050
5.190
10,200
+0.13(+2.57%)
May 28, 2003
5.160
5.180
5.060
5.060
8,700
-0.01(-0.20%)
May 27, 2003
5.150
5.380
5.070
5.070
14,400
+0.01(+0.20%)
May 23, 2003
5.050
5.280
5.050
5.060
14,200
-0.04(-0.78%)
May 22, 2003
5.950
5.950
4.950
5.100
116,200
-0.51(-9.09%)
May 21, 2003
5.000
5.940
5.000
5.610
219,200
+0.61(+12.20%)
May 20, 2003
5.000
5.000
5.000
5.000
1,000
+0.05(+1.01%)
May 19, 2003
5.000
5.030
4.910
4.950
40,200
-0.05(-1.00%)
May 16, 2003
5.000
5.000
5.000
5.000
1,400
+0.00(+0.00%)
May 15, 2003
5.340
5.340
5.000
5.000
15,300
-0.34(-6.37%)
May 14, 2003
5.340
5.340
5.330
5.340
1,000
+0.00(+0.00%)
May 13, 2003
5.370
5.450
5.240
5.340
43,900
-0.21(-3.78%)
May 12, 2003
5.300
5.550
5.300
5.550
10,900
+0.05(+0.91%)
May 09, 2003
4.900
5.500
4.900
5.500
9,900
+0.49(+9.78%)
May 08, 2003
4.900
5.040
4.900
5.010
2,300
+0.01(+0.20%)
May 07, 2003
4.750
5.000
4.750
5.000
10,800
+0.10(+2.04%)
May 06, 2003
4.690
4.910
4.680
4.900
53,500
+0.10(+2.08%)
May 05, 2003
4.920
5.050
4.770
4.800
5,200
-0.20(-4.00%)
May 02, 2003
4.650
5.170
4.620
5.000
54,100
+0.33(+7.07%)
May 01, 2003
3.900
4.670
3.900
4.670
11,300
+0.79(+20.36%)
Apr 30, 2003
3.980
3.980
3.860
3.880
2,100
+0.02(+0.52%)
Apr 29, 2003
3.930
3.930
3.860
3.860
3,200
-0.04(-1.03%)
Apr 28, 2003
4.300
4.300
3.900
3.900
21,600
+0.05(+1.30%)
Apr 25, 2003
3.850
3.850
3.850
3.850
13,700
+0.04(+1.05%)
Apr 24, 2003
3.900
3.900
3.810
3.810
11,800
-0.14(-3.54%)
Apr 23, 2003
3.900
3.980
3.900
3.950
76,200
+0.06(+1.54%)
Apr 22, 2003
3.880
3.980
3.880
3.890
6,900
+0.14(+3.73%)
Apr 21, 2003
3.740
3.750
3.740
3.750
800
-0.10(-2.60%)
Apr 17, 2003
3.850
3.850
3.850
3.850
2,400
-0.12(-3.02%)
Apr 16, 2003
4.100
4.100
3.920
3.970
23,700
-0.13(-3.17%)
Apr 15, 2003
3.900
4.100
3.900
4.100
600
+0.12(+3.02%)
Apr 14, 2003
3.980
3.980
3.980
3.980
0
+0.00(+0.00%)
Apr 11, 2003
3.980
3.980
3.980
3.980
1,200
+0.04(+1.02%)
Apr 10, 2003
3.940
3.940
3.940
3.940
2,200
-0.02(-0.51%)
Apr 09, 2003
3.850
3.960
3.850
3.960
2,000
+0.01(+0.25%)
Apr 08, 2003
4.000
4.000
3.910
3.950
3,800
-0.05(-1.25%)
Apr 07, 2003
4.060
4.060
3.930
4.000
5,200
-0.20(-4.76%)
Apr 04, 2003
4.200
4.200
4.200
4.200
200
-0.05(-1.18%)
Apr 03, 2003
4.200
4.250
4.200
4.250
900
+0.00(+0.00%)
Apr 02, 2003
4.350
4.350
4.250
4.250
600
-0.02(-0.47%)
Apr 01, 2003
4.400
4.400
4.270
4.270
400
-0.18(-4.04%)
Mar 31, 2003
4.300
4.700
4.259
4.450
24,100
+0.19(+4.46%)
Mar 28, 2003
4.300
4.300
4.250
4.260
2,600
+0.00(+0.00%)
Mar 27, 2003
4.250
4.300
4.250
4.260
1,300
+0.10(+2.40%)
Mar 26, 2003
4.050
4.250
3.950
4.160
13,300
+0.21(+5.32%)
Mar 25, 2003
3.730
3.950
3.730
3.950
4,600
+0.23(+6.18%)
Mar 24, 2003
3.530
3.750
3.530
3.720
1,800
+0.11(+3.05%)
Mar 21, 2003
3.610
3.610
3.610
3.610
0
+0.00(+0.00%)
Mar 20, 2003
3.610
3.610
3.610
3.610
100
-0.03(-0.82%)
Mar 19, 2003
3.590
3.640
3.590
3.640
1,300
+0.08(+2.25%)
Mar 18, 2003
3.520
3.560
3.510
3.560
3,200
-0.01(-0.28%)
Mar 17, 2003
3.680
3.680
3.570
3.570
2,200
-0.10(-2.72%)
Mar 14, 2003
3.660
3.670
3.650
3.670
9,693
+0.00(+0.00%)
Mar 13, 2003
3.660
3.670
3.660
3.670
900
-0.02(-0.54%)
Mar 12, 2003
3.690
3.690
3.690
3.690
800
-0.17(-4.40%)
Mar 11, 2003
3.700
3.950
3.700
3.860
7,200
+0.34(+9.66%)
Mar 10, 2003
3.500
3.550
3.280
3.520
11,500
-0.07(-1.95%)
Mar 07, 2003
3.590
3.590
3.590
3.590
500
+0.00(+0.00%)
Mar 06, 2003
3.590
3.590
3.590
3.590
200
+0.04(+1.13%)
Mar 05, 2003
3.550
3.550
3.550
3.550
0
+0.00(+0.00%)
Mar 04, 2003
3.550
3.550
3.550
3.550
0
+0.00(+0.00%)
Mar 03, 2003
3.510
3.550
3.500
3.550
11,900
+0.02(+0.57%)
Feb 28, 2003
3.530
3.530
3.530
3.530
0
-0.02(-0.56%)
Feb 27, 2003
3.550
3.550
3.550
3.550
200
+0.02(+0.57%)
Feb 26, 2003
3.530
3.530
3.530
3.530
0
+0.00(+0.00%)
Feb 25, 2003
3.580
3.580
3.530
3.530
1,000
-0.03(-0.84%)
Feb 24, 2003
3.560
3.560
3.560
3.560
200
-0.05(-1.39%)
Feb 21, 2003
3.560
3.610
3.560
3.610
1,400
+0.05(+1.40%)
Feb 20, 2003
3.560
3.560
3.560
3.560
600
-0.12(-3.26%)
Feb 19, 2003
3.680
3.680
3.680
3.680
1,500
+0.13(+3.66%)
Feb 18, 2003
3.540
3.550
3.540
3.550
200
-0.08(-2.20%)
Feb 14, 2003
3.630
3.630
3.630
3.630
0
+0.00(+0.00%)
Feb 13, 2003
3.570
3.700
3.570
3.630
3,000
+0.09(+2.54%)
Feb 12, 2003
3.530
3.730
3.530
3.540
3,500
-0.16(-4.32%)
Feb 11, 2003
3.690
3.740
3.540
3.700
5,900
+0.08(+2.21%)
Feb 10, 2003
3.620
3.660
3.520
3.620
3,900
-0.09(-2.43%)
Feb 07, 2003
3.550
3.710
3.510
3.710
27,500
+0.13(+3.63%)
Feb 06, 2003
3.630
3.650
3.580
3.580
8,800
-0.08(-2.19%)
Feb 05, 2003
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Feb 03, 2003
3.580
3.660
3.570
3.660
5,800
-0.07(-1.85%)
Jan 31, 2003
3.750
3.750
3.700
3.729
5,500
+0.02(+0.51%)
Jan 30, 2003
3.650
3.800
3.680
3.710
4,200
+0.06(+1.64%)
Jan 29, 2003
3.590
3.710
3.590
3.650
4,300
+0.01(+0.27%)
Jan 28, 2003
3.750
3.750
3.560
3.640
6,400
-0.12(-3.19%)
Jan 27, 2003
4.000
4.000
3.750
3.760
2,800
-0.34(-8.29%)
Jan 24, 2003
4.500
4.500
3.940
4.100
2,600
-0.43(-9.49%)
Jan 23, 2003
4.520
4.530
4.520
4.530
1,600
-0.02(-0.44%)
Jan 22, 2003
4.610
4.610
4.550
4.550
10,600
-0.05(-1.09%)
Jan 21, 2003
4.580
4.610
4.580
4.600
5,300
-0.24(-4.96%)
Jan 17, 2003
4.840
4.840
4.840
4.840
0
+0.00(+0.00%)
Jan 16, 2003
4.860
4.860
4.690
4.840
6,800
-0.23(-4.54%)
Jan 15, 2003
4.930
5.200
4.930
5.070
8,700
+0.29(+6.07%)
Jan 14, 2003
4.500
4.850
4.490
4.780
14,000
-0.03(-0.62%)
Jan 13, 2003
4.830
5.100
4.810
4.810
12,400
+0.06(+1.26%)
Jan 10, 2003
4.390
4.950
4.390
4.750
12,600
+0.40(+9.20%)
Jan 09, 2003
4.010
4.650
3.930
4.350
19,800
+0.18(+4.32%)
Jan 08, 2003
4.040
4.220
4.040
4.170
9,700
+0.21(+5.30%)
Jan 07, 2003
4.050
4.070
3.960
3.960
2,000
-0.04(-1.00%)
Jan 03, 2003
4.040
4.040
4.000
4.000
1,100
+0.00(+0.00%)
Jan 02, 2003
3.920
4.000
3.920
4.000
900
+0.01(+0.25%)
Dec 31, 2002
3.710
4.000
3.710
3.990
13,800
+0.33(+9.02%)
Dec 30, 2002
3.560
3.660
3.560
3.660
600
+0.01(+0.27%)
Dec 27, 2002
3.360
3.650
3.360
3.650
4,700
-0.18(-4.70%)
Dec 26, 2002
3.700
3.830
3.700
3.830
1,000
+0.09(+2.41%)
Dec 24, 2002
3.740
3.740
3.740
3.740
0
+0.00(+0.00%)
Dec 23, 2002
3.620
3.770
3.620
3.740
1,700
+0.08(+2.19%)
Dec 20, 2002
3.620
3.660
3.620
3.660
1,800
-0.04(-1.08%)
Dec 19, 2002
3.700
3.700
3.700
3.700
0
+0.00(+0.00%)
Dec 18, 2002
3.830
3.830
3.700
3.700
200
-0.06(-1.60%)
Dec 17, 2002
3.760
3.760
3.760
3.760
900
-0.05(-1.31%)
Dec 16, 2002
3.810
3.810
3.810
3.810
800
-0.04(-1.04%)
Dec 13, 2002
3.850
3.850
3.850
3.850
0
+0.00(+0.00%)
Dec 12, 2002
3.900
3.900
3.850
3.850
1,800
-0.05(-1.28%)
Dec 11, 2002
3.900
3.900
3.900
3.900
300
+0.01(+0.26%)
Dec 10, 2002
4.050
4.050
3.890
3.890
1,700
-0.09(-2.26%)
Dec 09, 2002
3.920
3.980
3.860
3.980
4,000
+0.08(+2.05%)
Dec 06, 2002
3.890
3.970
3.890
3.900
25,500
-0.05(-1.27%)
Dec 05, 2002
3.940
4.030
3.940
3.950
5,400
+0.15(+3.95%)
Dec 04, 2002
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Dec 03, 2002
3.800
3.800
3.800
3.800
1,500
+0.00(+0.00%)
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
.