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
Intel Corp
(NQ:
INTC
)
31.83
-0.20 (-0.62%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 30, 2003
12.28
12.33
11.97
11.99
98,827,688
-0.34(-2.75%)
Apr 29, 2003
12.36
12.56
12.19
12.33
93,344,992
+0.11(+0.91%)
Apr 28, 2003
11.95
12.31
11.85
12.22
78,437,104
+0.31(+2.57%)
Apr 25, 2003
12.09
12.12
11.77
11.91
93,355,880
-0.44(-3.54%)
Apr 24, 2003
12.61
12.61
12.18
12.35
100,417,448
-0.35(-2.72%)
Apr 23, 2003
12.42
12.75
12.31
12.70
96,847,768
+0.31(+2.53%)
Apr 22, 2003
11.92
12.40
11.89
12.38
92,781,624
+0.23(+1.88%)
Apr 21, 2003
12.09
12.25
11.92
12.16
77,255,296
-0.01(-0.05%)
Apr 17, 2003
11.73
12.18
11.66
12.16
105,798,584
+0.33(+2.75%)
Apr 16, 2003
11.71
11.94
11.60
11.84
163,079,216
+0.67(+6.01%)
Apr 15, 2003
11.17
11.30
11.03
11.17
96,208,920
-0.02(-0.17%)
Apr 14, 2003
10.96
11.21
10.85
11.18
63,855,092
+0.27(+2.51%)
Apr 11, 2003
11.24
11.33
10.85
10.91
64,044,876
-0.09(-0.83%)
Apr 10, 2003
10.99
11.07
10.79
11.00
68,875,832
+0.13(+1.20%)
Apr 09, 2003
11.18
11.36
10.85
10.87
86,708,712
-0.27(-2.46%)
Apr 08, 2003
11.33
11.39
11.04
11.15
74,836,440
-0.16(-1.44%)
Apr 07, 2003
11.76
11.79
11.31
11.31
90,977,840
+0.20(+1.76%)
Apr 04, 2003
11.49
11.52
10.98
11.11
86,888,672
-0.34(-2.96%)
Apr 03, 2003
11.48
11.73
11.37
11.45
84,634,904
+0.03(+0.29%)
Apr 02, 2003
11.08
11.47
11.08
11.42
87,161,920
+0.72(+6.70%)
Apr 01, 2003
10.68
10.85
10.61
10.70
70,563,936
+0.09(+0.86%)
Mar 31, 2003
10.85
10.96
10.60
10.61
101,938,472
-0.61(-5.46%)
Mar 28, 2003
11.35
11.50
11.21
11.22
57,232,928
-0.23(-2.05%)
Mar 27, 2003
11.48
11.62
11.35
11.46
71,234,392
-0.20(-1.73%)
Mar 26, 2003
11.73
11.76
11.60
11.66
68,058,248
-0.10(-0.83%)
Mar 25, 2003
11.69
11.89
11.50
11.76
92,968,488
+0.14(+1.23%)
Mar 24, 2003
11.78
11.94
11.61
11.62
99,387,368
-0.72(-5.81%)
Mar 21, 2003
12.18
12.39
12.06
12.33
112,686,160
+0.42(+3.56%)
Mar 20, 2003
11.65
12.13
11.60
11.91
105,552,176
+0.19(+1.61%)
Mar 19, 2003
11.79
11.86
11.52
11.72
99,123,640
-0.18(-1.48%)
Mar 18, 2003
11.84
11.92
11.59
11.90
95,444,264
+0.12(+1.05%)
Mar 17, 2003
11.08
11.85
11.04
11.77
119,175,616
+0.58(+5.18%)
Mar 14, 2003
11.35
11.37
11.00
11.19
112,130,304
-0.12(-1.04%)
Mar 13, 2003
10.83
11.32
10.69
11.31
119,681,744
+0.77(+7.30%)
Mar 12, 2003
10.30
10.57
10.16
10.54
94,953,008
+0.21(+2.02%)
Mar 11, 2003
10.41
10.49
10.30
10.33
76,216,472
-0.03(-0.31%)
Mar 10, 2003
10.38
10.49
10.24
10.36
88,287,736
-0.07(-0.69%)
Mar 07, 2003
10.34
10.55
10.25
10.44
139,666,688
-0.42(-3.90%)
Mar 06, 2003
10.99
11.07
10.80
10.86
86,564,184
-0.21(-1.88%)
Mar 05, 2003
10.86
11.14
10.82
11.07
75,693,920
+0.23(+2.17%)
Mar 04, 2003
10.88
11.02
10.74
10.83
77,907,184
-0.03(-0.24%)
Mar 03, 2003
11.17
11.28
10.81
10.86
89,405,416
-0.38(-3.42%)
Feb 28, 2003
11.07
11.27
10.96
11.24
100,106,768
+0.36(+3.29%)
Feb 27, 2003
10.68
10.93
10.62
10.88
77,155,264
+0.30(+2.83%)
Feb 26, 2003
10.77
10.98
10.50
10.59
81,947,408
-0.32(-2.93%)
Feb 25, 2003
10.62
10.94
10.43
10.90
89,763,656
+0.12(+1.15%)
Feb 24, 2003
10.87
11.15
10.77
10.78
75,396,736
-0.16(-1.49%)
Feb 21, 2003
11.11
11.11
10.70
10.94
94,112,104
-0.11(-1.00%)
Feb 20, 2003
11.13
11.15
10.96
11.05
79,968,104
+0.12(+1.07%)
Feb 19, 2003
11.07
11.12
10.75
10.94
79,462,888
+0.03(+0.30%)
Feb 18, 2003
10.70
10.92
10.55
10.90
77,478,832
+0.38(+3.59%)
Feb 14, 2003
10.22
10.56
10.12
10.53
83,998,352
+0.40(+3.99%)
Feb 13, 2003
9.992
10.17
9.842
10.12
83,807,496
+0.25(+2.51%)
Feb 12, 2003
9.959
10.05
9.849
9.875
58,916,892
-0.12(-1.24%)
Feb 11, 2003
10.03
10.12
9.816
9.999
72,493,840
+0.05(+0.46%)
Feb 10, 2003
9.823
10.07
9.699
9.953
81,278,488
+0.14(+1.46%)
Feb 07, 2003
10.12
10.19
9.705
9.810
76,002,144
-0.23(-2.34%)
Feb 06, 2003
10.10
10.24
9.946
10.04
72,653,088
-0.11(-1.09%)
Feb 05, 2003
10.28
10.53
10.10
10.15
78,063,832
-0.04(-0.38%)
Feb 04, 2003
10.15
10.29
9.992
10.19
63,005,748
-0.09(-0.89%)
Feb 03, 2003
10.20
10.42
10.10
10.29
67,158,736
+0.08(+0.77%)
Jan 31, 2003
10.03
10.33
9.868
10.21
100,703,120
-0.08(-0.76%)
Jan 30, 2003
10.84
10.88
10.27
10.29
85,206,864
-0.57(-5.28%)
Jan 29, 2003
10.39
10.88
10.23
10.86
96,717,976
+0.41(+3.93%)
Jan 28, 2003
10.49
10.61
10.30
10.45
89,578,624
+0.10(+0.94%)
Jan 27, 2003
10.10
10.51
10.09
10.35
86,774,840
+0.02(+0.19%)
Jan 24, 2003
10.72
10.75
10.27
10.33
93,329,184
-0.53(-4.92%)
Jan 23, 2003
10.77
10.94
10.55
10.87
79,701,152
+0.27(+2.58%)
Jan 22, 2003
10.57
10.88
10.53
10.59
92,312,768
-0.03(-0.25%)
Jan 21, 2003
10.60
10.81
10.58
10.62
88,066,648
-0.03(-0.31%)
Jan 17, 2003
11.01
11.05
10.61
10.65
104,271,568
-0.56(-5.00%)
Jan 16, 2003
11.37
11.43
11.15
11.21
83,492,520
-0.10(-0.86%)
Jan 15, 2003
11.69
11.74
11.30
11.31
153,046,016
-0.29(-2.47%)
Jan 14, 2003
11.45
11.63
11.30
11.60
123,600,760
+0.27(+2.36%)
Jan 13, 2003
11.63
11.72
11.23
11.33
102,585,760
-0.03(-0.23%)
Jan 10, 2003
11.11
11.41
10.99
11.35
84,374,856
+0.23(+2.11%)
Jan 09, 2003
11.00
11.33
10.99
11.12
90,047,640
+0.25(+2.28%)
Jan 08, 2003
11.19
11.28
10.81
10.87
85,486,400
-0.44(-3.92%)
Jan 07, 2003
11.41
11.50
11.08
11.32
97,965,456
+0.12(+1.05%)
Jan 06, 2003
10.88
11.38
10.82
11.20
87,626,024
+0.42(+3.87%)
Jan 03, 2003
10.87
10.98
10.65
10.78
77,127,648
-0.10(-0.90%)
Jan 02, 2003
10.44
10.90
10.21
10.88
87,657,936
+0.73(+7.19%)
Dec 31, 2002
10.24
10.31
10.05
10.15
76,690,544
-0.12(-1.21%)
Dec 30, 2002
10.72
10.79
10.26
10.27
87,138,600
-0.42(-3.90%)
Dec 27, 2002
10.81
10.98
10.62
10.69
47,947,972
-0.19(-1.74%)
Dec 26, 2002
11.01
11.24
10.84
10.88
46,010,096
-0.06(-0.54%)
Dec 24, 2002
11.09
11.18
10.94
10.94
33,010,170
-0.28(-2.50%)
Dec 23, 2002
10.99
11.34
10.97
11.22
54,384,340
+0.13(+1.18%)
Dec 20, 2002
11.18
11.35
11.05
11.09
105,996,952
+0.01(+0.06%)
Dec 19, 2002
11.07
11.39
10.85
11.08
91,235,280
-0.08(-0.76%)
Dec 18, 2002
11.43
11.47
11.09
11.17
82,929,768
-0.50(-4.25%)
Dec 17, 2002
11.86
11.93
11.57
11.66
80,073,200
-0.22(-1.81%)
Dec 16, 2002
11.53
11.89
11.47
11.88
78,622,136
+0.42(+3.64%)
Dec 13, 2002
11.63
11.73
11.45
11.46
82,032,096
-0.40(-3.35%)
Dec 12, 2002
12.00
12.11
11.70
11.86
83,301,816
+0.02(+0.17%)
Dec 11, 2002
11.69
12.00
11.58
11.84
85,281,120
+0.02(+0.17%)
Dec 10, 2002
11.62
12.06
11.55
11.82
89,869,208
+0.29(+2.55%)
Dec 09, 2002
12.03
12.06
11.50
11.52
110,345,696
-0.67(-5.50%)
Dec 06, 2002
12.13
12.40
11.98
12.20
109,912,288
-0.16(-1.32%)
Dec 05, 2002
13.08
13.13
12.31
12.36
134,926,704
-0.46(-3.61%)
Dec 04, 2002
12.64
13.07
12.58
12.82
115,127,720
-0.42(-3.15%)
Dec 03, 2002
13.62
13.63
13.13
13.24
82,325,896
-0.48(-3.52%)
Dec 02, 2002
14.26
14.40
13.54
13.72
127,366,520
+0.11(+0.81%)
Nov 29, 2002
13.81
13.88
13.43
13.61
31,708,382
-0.01(-0.10%)
Nov 27, 2002
13.41
13.75
13.30
13.62
78,108,632
+0.46(+3.46%)
Nov 26, 2002
13.37
13.49
13.04
13.17
108,705,920
-0.18(-1.37%)
Nov 25, 2002
13.07
13.40
12.97
13.35
82,357,352
+0.28(+2.14%)
Nov 22, 2002
12.91
13.29
12.78
13.07
91,377,808
-0.10(-0.79%)
Nov 21, 2002
12.64
13.28
12.61
13.17
139,520,464
+0.69(+5.54%)
Nov 20, 2002
11.89
12.49
11.78
12.48
99,623,640
+0.65(+5.51%)
Nov 19, 2002
11.93
12.11
11.74
11.83
78,738,424
-0.26(-2.16%)
Nov 18, 2002
12.44
12.50
12.05
12.09
80,964,888
-0.16(-1.33%)
Nov 15, 2002
12.05
12.33
11.80
12.25
112,723,288
-0.27(-2.13%)
Nov 14, 2002
12.30
12.57
12.12
12.52
99,608,608
+0.71(+6.02%)
Nov 13, 2002
11.48
11.88
11.43
11.81
101,164,000
+0.21(+1.85%)
Nov 12, 2002
11.42
11.93
11.41
11.60
83,829,128
+0.29(+2.60%)
Nov 11, 2002
11.71
11.84
11.26
11.30
62,717,772
-0.53(-4.46%)
Nov 08, 2002
11.97
12.31
11.76
11.83
76,323,712
-0.19(-1.57%)
Nov 07, 2002
12.18
12.44
11.86
12.02
102,004,296
-0.46(-3.71%)
Nov 06, 2002
12.05
12.53
11.89
12.48
124,711,704
+0.52(+4.36%)
Nov 05, 2002
11.97
12.23
11.54
11.96
109,746,736
-0.27(-2.24%)
Nov 04, 2002
12.30
12.53
12.01
12.23
124,214,616
+0.31(+2.57%)
Nov 01, 2002
11.15
12.05
11.02
11.93
130,436,192
+0.65(+5.78%)
Oct 31, 2002
11.15
11.41
10.96
11.28
118,381,336
+0.20(+1.82%)
Oct 30, 2002
10.81
11.33
10.68
11.07
123,914,064
+0.38(+3.60%)
Oct 29, 2002
10.88
11.03
10.46
10.69
121,280,872
-0.27(-2.44%)
Oct 28, 2002
11.17
11.26
10.78
10.96
131,922,384
+0.14(+1.33%)
Oct 25, 2002
10.23
10.82
10.16
10.81
107,118,160
+0.63(+6.14%)
Oct 24, 2002
10.66
10.86
10.15
10.19
132,489,752
-0.35(-3.28%)
Oct 23, 2002
9.823
10.61
9.790
10.53
140,841,120
+0.68(+6.88%)
Oct 22, 2002
9.679
10.08
9.607
9.855
113,821,952
-0.22(-2.14%)
Oct 21, 2002
9.269
10.12
9.223
10.07
134,928,080
+0.65(+6.85%)
Oct 18, 2002
9.282
9.451
8.923
9.425
112,494,840
+0.15(+1.62%)
Oct 17, 2002
9.269
9.314
9.066
9.275
158,434,064
+0.45(+5.10%)
Oct 16, 2002
8.819
9.203
8.747
8.825
238,127,088
-1.94(-18.04%)
Oct 15, 2002
10.39
10.79
9.855
10.77
167,431,360
+0.93(+9.40%)
Oct 14, 2002
9.725
9.901
9.516
9.842
74,005,656
-0.08(-0.79%)
Oct 11, 2002
9.379
9.940
9.223
9.920
119,297,280
+0.68(+7.33%)
Oct 10, 2002
8.793
9.399
8.793
9.242
128,115,216
+0.47(+5.35%)
Oct 09, 2002
8.473
9.001
8.441
8.773
125,427,568
+0.16(+1.82%)
Oct 08, 2002
9.151
9.184
8.532
8.617
131,021,344
-0.39(-4.34%)
Oct 07, 2002
8.949
9.295
8.890
9.008
87,316,264
+0.07(+0.80%)
Oct 04, 2002
9.223
9.340
8.858
8.936
100,400,264
-0.08(-0.94%)
Oct 03, 2002
9.314
9.510
8.995
9.021
94,227,016
-0.30(-3.22%)
Oct 02, 2002
9.627
9.914
9.282
9.321
120,254,640
-0.24(-2.52%)
Oct 01, 2002
9.158
9.581
9.027
9.562
104,662,488
+0.51(+5.62%)
Sep 30, 2002
9.288
9.314
8.910
9.053
116,789,752
-0.48(-4.99%)
Sep 27, 2002
9.770
9.966
9.445
9.529
100,024,688
-0.35(-3.50%)
Sep 26, 2002
10.19
10.23
9.601
9.875
110,941,440
-0.03(-0.33%)
Sep 25, 2002
9.490
10.10
9.405
9.907
111,569,864
+0.56(+6.00%)
Sep 24, 2002
9.125
9.777
9.060
9.347
129,114,760
+0.14(+1.49%)
Sep 23, 2002
9.594
9.601
9.190
9.210
96,634,672
-0.50(-5.17%)
Sep 20, 2002
9.849
9.894
9.660
9.712
117,604,112
-0.05(-0.53%)
Sep 19, 2002
9.790
10.14
9.712
9.764
86,343,568
-0.20(-1.96%)
Sep 18, 2002
9.920
10.20
9.777
9.959
79,618,152
-0.19(-1.86%)
Sep 17, 2002
10.53
10.66
10.10
10.15
85,542,704
-0.08(-0.83%)
Sep 16, 2002
10.42
10.52
10.13
10.23
63,246,772
-0.22(-2.06%)
Sep 13, 2002
10.23
10.56
10.19
10.45
68,535,080
+0.22(+2.10%)
Sep 12, 2002
10.66
10.68
10.21
10.23
74,793,632
-0.60(-5.54%)
Sep 11, 2002
10.90
11.11
10.81
10.83
70,366,792
+0.10(+0.91%)
Sep 10, 2002
10.55
10.85
10.49
10.74
87,879,320
+0.25(+2.43%)
Sep 09, 2002
10.45
10.65
10.23
10.48
78,927,136
-0.09(-0.86%)
Sep 06, 2002
10.69
10.79
10.50
10.57
119,603,968
+0.72(+7.35%)
Sep 05, 2002
10.30
10.32
9.796
9.849
133,430,688
-0.65(-6.21%)
Sep 04, 2002
10.30
10.54
10.15
10.50
102,471,000
+0.16(+1.58%)
Sep 03, 2002
10.74
10.75
10.33
10.34
89,200,288
-0.53(-4.86%)
Aug 30, 2002
11.01
11.13
10.85
10.87
50,410,088
-0.31(-2.74%)
Aug 29, 2002
10.81
11.37
10.76
11.17
77,503,840
+0.20(+1.78%)
Aug 28, 2002
11.15
11.37
10.93
10.98
85,400,480
-0.22(-1.98%)
Aug 27, 2002
11.67
11.71
11.18
11.20
93,009,912
-0.62(-5.24%)
Aug 26, 2002
11.80
11.88
11.48
11.82
70,680,080
+0.11(+0.95%)
Aug 23, 2002
12.28
12.28
11.66
11.71
74,212,776
-0.78(-6.21%)
Aug 22, 2002
12.66
12.71
12.31
12.48
85,523,680
-0.29(-2.25%)
Aug 21, 2002
12.53
12.82
12.25
12.77
88,805,992
+0.40(+3.27%)
Aug 20, 2002
12.50
12.59
12.22
12.36
69,572,528
-0.32(-2.52%)
Aug 19, 2002
12.13
12.79
12.02
12.68
79,350,584
+0.46(+3.79%)
Aug 16, 2002
11.77
12.40
11.72
12.22
84,261,784
+0.09(+0.75%)
Aug 15, 2002
11.95
12.25
11.75
12.13
79,102,648
+0.21(+1.75%)
Aug 14, 2002
11.03
11.94
10.90
11.92
84,441,440
+1.04(+9.52%)
Aug 13, 2002
11.34
11.73
10.88
10.88
74,763,568
-0.54(-4.73%)
Aug 12, 2002
11.21
11.48
11.08
11.43
54,430,060
-0.22(-1.85%)
Aug 09, 2002
11.68
11.90
11.48
11.64
69,924,016
-0.34(-2.83%)
Aug 08, 2002
11.47
12.01
11.10
11.98
93,456,224
+0.43(+3.72%)
Aug 07, 2002
11.73
11.83
10.84
11.55
109,515,376
+0.38(+3.44%)
Aug 06, 2002
10.64
11.69
10.54
11.17
127,758,968
+0.81(+7.87%)
Aug 05, 2002
10.87
11.09
10.31
10.35
91,479,224
-0.54(-4.97%)
Aug 02, 2002
11.45
11.45
10.77
10.89
85,266,392
-0.55(-4.84%)
Aug 01, 2002
12.20
12.29
11.38
11.45
84,587,952
-0.80(-6.55%)
Jul 31, 2002
12.33
12.36
11.74
12.25
82,894,480
-0.12(-0.95%)
Jul 30, 2002
12.10
12.46
11.90
12.36
92,677,912
+0.05(+0.42%)
Jul 29, 2002
11.95
12.32
11.73
12.31
84,512,776
+0.70(+6.06%)
Jul 26, 2002
11.52
11.86
11.09
11.61
87,481,496
+0.22(+1.89%)
Jul 25, 2002
11.90
12.19
11.15
11.39
123,668,272
-0.80(-6.52%)
Jul 24, 2002
11.24
12.20
11.10
12.19
127,495,848
+0.58(+5.00%)
Jul 23, 2002
11.99
12.21
11.58
11.61
108,977,176
-0.29(-2.46%)
Jul 22, 2002
12.04
12.51
11.90
11.90
118,696,776
-0.25(-2.09%)
Jul 19, 2002
12.19
12.68
12.06
12.16
95,186,360
-0.35(-2.81%)
Jul 18, 2002
12.55
12.87
12.38
12.51
87,618,656
-0.16(-1.29%)
Jul 17, 2002
12.58
12.96
12.26
12.67
148,134,976
+0.70(+5.88%)
Jul 16, 2002
12.10
12.68
11.82
11.97
151,677,808
-0.50(-3.97%)
Jul 15, 2002
11.76
12.48
11.36
12.46
122,572,072
+0.74(+6.28%)
Jul 12, 2002
12.25
12.31
11.54
11.73
114,894,680
-0.17(-1.42%)
Jul 11, 2002
10.91
11.93
10.76
11.90
137,816,720
+0.94(+8.57%)
Jul 10, 2002
11.90
11.91
10.93
10.96
113,299,232
-0.75(-6.40%)
Jul 09, 2002
11.91
12.03
11.57
11.71
82,092,544
-0.35(-2.92%)
Jul 08, 2002
12.55
12.76
11.78
12.06
88,445,760
-0.68(-5.32%)
Jul 05, 2002
12.19
12.78
12.12
12.74
52,392,304
+1.17(+10.08%)
Jul 04, 2002
10.60
11.59
10.60
11.57
97,566,248
+0.00(+0.00%)
Jul 03, 2002
10.60
11.59
10.60
11.57
97,519,456
+0.77(+7.12%)
Jul 02, 2002
11.38
11.61
10.73
10.80
119,374,288
-0.63(-5.53%)
Jul 01, 2002
11.96
12.23
11.40
11.43
74,687,928
-0.48(-4.00%)
Jun 28, 2002
12.20
12.59
11.80
11.91
97,972,664
-0.25(-2.04%)
Jun 27, 2002
12.32
12.36
11.65
12.16
111,415,520
+0.03(+0.22%)
Jun 26, 2002
11.41
12.31
11.37
12.13
130,391,232
+0.19(+1.58%)
Jun 25, 2002
12.90
13.02
11.93
11.94
104,710,192
-0.66(-5.22%)
Jun 24, 2002
12.01
13.01
11.99
12.60
107,924,856
+0.39(+3.20%)
Jun 21, 2002
12.44
12.80
11.99
12.21
123,988,616
-0.33(-2.65%)
Jun 20, 2002
13.11
13.43
12.53
12.54
117,608,704
-0.55(-4.23%)
Jun 19, 2002
13.66
13.82
13.05
13.09
100,463,624
-1.26(-8.76%)
Jun 18, 2002
14.43
14.98
14.35
14.35
79,693,328
-0.35(-2.39%)
Jun 17, 2002
14.12
14.71
13.92
14.70
81,382,200
+0.83(+6.02%)
Jun 14, 2002
13.39
13.94
13.07
13.87
77,340,288
+0.11(+0.81%)
Jun 13, 2002
14.09
14.32
13.69
13.76
75,748,232
-0.31(-2.18%)
Jun 12, 2002
13.11
14.08
13.04
14.07
118,069,744
+0.89(+6.73%)
Jun 11, 2002
13.97
14.27
13.15
13.18
107,291,832
-0.55(-4.03%)
Jun 10, 2002
14.52
14.53
13.68
13.73
104,268,952
-0.61(-4.23%)
Jun 07, 2002
14.56
14.83
14.14
14.34
232,737,664
-3.26(-18.52%)
Jun 06, 2002
17.92
17.98
17.40
17.60
82,625,072
-0.77(-4.19%)
Jun 05, 2002
17.99
18.38
17.53
18.37
63,895,288
+0.44(+2.47%)
Jun 04, 2002
17.10
17.94
17.09
17.92
75,642,824
+0.57(+3.31%)
Jun 03, 2002
17.88
18.07
17.23
17.35
53,497,712
-0.65(-3.62%)
May 31, 2002
18.20
18.53
17.87
18.00
59,091,332
+0.13(+0.73%)
May 30, 2002
17.61
18.06
17.34
17.87
62,876,104
+0.10(+0.55%)
May 29, 2002
18.17
18.24
17.76
17.77
54,229,536
-0.70(-3.81%)
May 28, 2002
18.62
18.65
18.04
18.48
65,800,024
-0.20(-1.08%)
May 27, 2002
18.77
18.90
18.51
18.68
39,966,640
+0.00(+0.00%)
May 24, 2002
18.77
18.90
18.51
18.68
39,935,188
-0.48(-2.48%)
May 23, 2002
19.33
19.42
18.54
19.16
64,946,844
-0.13(-0.68%)
May 22, 2002
18.84
19.34
18.71
19.29
63,235,420
+0.34(+1.79%)
May 21, 2002
19.68
19.78
18.88
18.95
73,740,240
-0.73(-3.71%)
May 20, 2002
19.95
20.08
19.50
19.68
57,126,452
-0.66(-3.24%)
May 17, 2002
20.21
20.44
19.94
20.34
81,613,256
+0.28(+1.40%)
May 16, 2002
19.70
20.07
19.50
20.06
57,202,092
+0.35(+1.75%)
May 15, 2002
19.35
20.21
19.23
19.71
81,957,536
+0.06(+0.30%)
May 14, 2002
19.50
19.78
19.14
19.65
87,584,752
+1.06(+5.72%)
May 13, 2002
17.73
18.62
17.67
18.59
62,435,476
+0.98(+5.59%)
May 10, 2002
18.55
18.65
17.55
17.61
67,501,936
-0.80(-4.36%)
May 09, 2002
18.67
18.80
18.12
18.41
63,508,972
-0.48(-2.55%)
May 08, 2002
17.75
18.94
17.64
18.89
89,218,696
+1.84(+10.82%)
May 07, 2002
17.04
17.59
16.66
17.04
85,785,112
+0.24(+1.44%)
May 06, 2002
17.27
17.60
16.78
16.80
67,919,552
-0.51(-2.94%)
May 03, 2002
18.15
18.22
17.27
17.31
78,161,560
-0.85(-4.70%)
May 02, 2002
18.58
19.05
18.10
18.17
64,154,420
-0.50(-2.65%)
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
.