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
Altera Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2004
22.03
22.36
21.82
22.16
5,443,800
+0.22(+1.00%)
Jun 29, 2004
21.70
22.31
21.41
21.94
7,941,500
+0.15(+0.69%)
Jun 28, 2004
21.74
22.28
21.38
21.79
11,035,300
-3.71(-14.55%)
Jun 25, 2004
21.12
25.50
21.00
25.50
7,808,900
+4.50(+21.43%)
Jun 24, 2004
21.27
21.51
20.88
21.00
6,467,500
-0.40(-1.87%)
Jun 23, 2004
20.96
21.49
20.84
21.40
6,430,000
+0.32(+1.52%)
Jun 22, 2004
20.37
21.15
20.07
21.08
7,822,100
+0.98(+4.88%)
Jun 21, 2004
20.73
21.05
20.06
20.10
6,129,200
-0.46(-2.24%)
Jun 18, 2004
20.17
21.12
20.00
20.56
7,749,200
+0.19(+0.93%)
Jun 17, 2004
21.41
21.42
20.26
20.37
7,824,600
-1.16(-5.39%)
Jun 16, 2004
21.97
21.98
21.37
21.53
5,139,800
-0.36(-1.64%)
Jun 15, 2004
22.18
22.18
21.72
21.89
6,050,900
+0.10(+0.46%)
Jun 14, 2004
22.61
22.63
21.71
21.79
8,797,900
-0.92(-4.05%)
Jun 10, 2004
23.23
23.41
22.62
22.71
6,720,200
-0.17(-0.74%)
Jun 09, 2004
23.39
23.60
22.84
22.88
4,075,100
-0.69(-2.93%)
Jun 08, 2004
23.30
23.86
23.26
23.57
8,228,800
+0.00(+0.00%)
Jun 07, 2004
22.75
23.65
22.74
23.57
6,465,200
+1.13(+5.04%)
Jun 04, 2004
22.45
22.87
22.24
22.44
4,745,300
+0.49(+2.23%)
Jun 03, 2004
22.05
22.23
21.66
21.95
5,147,500
-0.22(-0.99%)
Jun 02, 2004
22.55
22.68
22.01
22.17
5,981,900
-0.66(-2.89%)
Jun 01, 2004
22.75
23.05
22.54
22.83
4,625,000
-0.06(-0.26%)
May 28, 2004
22.68
23.13
22.60
22.89
3,484,600
+0.26(+1.15%)
May 27, 2004
22.68
22.99
22.54
22.63
5,142,200
-0.07(-0.31%)
May 26, 2004
22.28
22.88
22.26
22.70
6,100,100
+0.38(+1.70%)
May 25, 2004
21.60
22.39
21.28
22.32
5,981,000
+0.69(+3.19%)
May 24, 2004
21.74
21.97
21.46
21.63
4,245,200
+0.13(+0.60%)
May 21, 2004
21.17
21.60
21.15
21.50
5,072,300
+0.36(+1.70%)
May 20, 2004
21.44
21.50
20.97
21.14
4,598,700
-0.24(-1.12%)
May 19, 2004
21.34
22.10
21.23
21.38
9,667,400
+0.62(+2.99%)
May 18, 2004
20.50
20.86
20.41
20.76
4,498,000
+0.66(+3.28%)
May 17, 2004
20.11
20.43
19.99
20.10
6,659,400
-0.56(-2.71%)
May 14, 2004
21.50
21.51
20.43
20.66
6,803,500
-0.62(-2.91%)
May 13, 2004
21.34
21.81
21.06
21.28
5,503,300
-0.27(-1.25%)
May 12, 2004
21.37
21.64
20.66
21.55
10,836,100
-0.48(-2.18%)
May 11, 2004
21.65
22.23
21.52
22.03
6,930,000
+0.61(+2.85%)
May 10, 2004
20.80
21.67
20.70
21.42
8,460,900
+0.41(+1.95%)
May 07, 2004
20.61
21.42
20.45
21.01
7,413,700
+0.37(+1.79%)
May 06, 2004
20.54
20.93
20.36
20.64
7,792,700
-0.17(-0.82%)
May 05, 2004
20.38
20.94
20.22
20.81
6,364,200
+0.47(+2.31%)
May 04, 2004
20.00
20.53
19.90
20.34
7,537,600
+0.45(+2.26%)
May 03, 2004
20.24
20.74
19.48
19.89
5,861,000
-0.10(-0.50%)
Apr 30, 2004
20.67
20.77
19.87
19.99
7,982,400
-0.10(-0.50%)
Apr 29, 2004
20.62
20.67
19.64
20.09
5,495,700
-0.55(-2.66%)
Apr 28, 2004
20.93
21.47
20.44
20.64
5,799,400
-0.59(-2.78%)
Apr 27, 2004
21.49
22.00
20.96
21.23
6,826,200
-0.03(-0.14%)
Apr 26, 2004
21.74
21.74
21.07
21.26
4,382,500
-0.54(-2.48%)
Apr 23, 2004
21.03
21.89
20.88
21.80
7,572,400
+0.60(+2.83%)
Apr 22, 2004
21.12
21.79
20.70
21.20
9,379,600
+0.73(+3.57%)
Apr 21, 2004
20.18
20.58
19.90
20.47
13,744,300
+0.72(+3.65%)
Apr 20, 2004
20.93
21.06
19.64
19.75
6,346,100
-1.20(-5.73%)
Apr 19, 2004
20.38
21.00
20.12
20.95
5,928,100
+0.69(+3.41%)
Apr 16, 2004
20.46
20.50
19.35
20.26
12,377,600
-0.53(-2.55%)
Apr 15, 2004
21.70
21.70
20.31
20.79
7,473,900
-0.73(-3.39%)
Apr 14, 2004
21.74
22.05
21.27
21.52
4,711,500
-0.31(-1.42%)
Apr 13, 2004
22.40
22.55
21.75
21.83
3,904,900
-0.50(-2.24%)
Apr 12, 2004
22.13
22.43
22.03
22.33
3,226,100
+0.06(+0.27%)
Apr 08, 2004
22.44
22.50
22.10
22.27
3,742,200
+0.17(+0.77%)
Apr 07, 2004
21.93
22.33
21.56
22.10
4,542,800
+0.19(+0.87%)
Apr 06, 2004
21.75
22.03
21.56
21.91
4,323,200
-0.25(-1.13%)
Apr 05, 2004
21.93
22.31
21.82
22.16
3,844,200
+0.15(+0.68%)
Apr 02, 2004
21.60
22.08
21.30
22.01
7,843,800
+1.20(+5.77%)
Apr 01, 2004
20.52
21.07
20.52
20.81
3,697,600
+0.33(+1.61%)
Mar 31, 2004
20.60
20.75
20.25
20.48
4,458,400
-0.10(-0.49%)
Mar 30, 2004
20.53
20.62
19.99
20.58
5,313,400
+0.06(+0.29%)
Mar 29, 2004
20.58
20.95
20.44
20.52
3,685,300
+0.28(+1.38%)
Mar 26, 2004
20.53
20.61
20.13
20.24
3,501,900
-0.25(-1.22%)
Mar 25, 2004
19.80
20.62
19.75
20.49
5,104,800
+0.84(+4.27%)
Mar 24, 2004
19.33
19.89
19.17
19.65
4,612,500
+0.33(+1.71%)
Mar 23, 2004
19.67
19.76
19.02
19.32
6,557,100
-0.18(-0.92%)
Mar 22, 2004
19.65
20.09
19.27
19.50
6,932,600
-0.34(-1.71%)
Mar 19, 2004
20.20
20.66
19.80
19.84
4,835,700
-0.53(-2.60%)
Mar 18, 2004
20.77
20.90
20.19
20.37
4,712,500
-0.41(-1.97%)
Mar 17, 2004
20.84
21.00
20.52
20.78
4,150,400
+0.37(+1.81%)
Mar 16, 2004
20.66
20.76
20.10
20.41
7,689,300
+0.07(+0.34%)
Mar 15, 2004
20.92
21.01
20.22
20.34
5,629,600
-0.74(-3.51%)
Mar 12, 2004
21.00
21.19
20.66
21.08
5,782,000
+0.46(+2.23%)
Mar 11, 2004
20.60
21.31
20.58
20.62
7,524,300
-0.11(-0.53%)
Mar 10, 2004
21.20
21.52
20.69
20.73
6,639,100
-0.47(-2.22%)
Mar 09, 2004
21.61
21.69
20.95
21.20
8,499,400
-0.18(-0.84%)
Mar 08, 2004
22.73
22.82
21.35
21.38
5,984,300
-1.22(-5.40%)
Mar 05, 2004
22.46
23.00
22.22
22.60
5,520,500
-0.26(-1.14%)
Mar 04, 2004
22.63
22.96
22.42
22.86
3,854,300
+0.26(+1.15%)
Mar 03, 2004
22.75
23.08
22.48
22.60
6,887,000
-0.38(-1.65%)
Mar 02, 2004
22.76
23.37
22.71
22.98
6,801,400
+0.08(+0.35%)
Mar 01, 2004
22.05
22.96
21.95
22.90
7,034,600
+0.78(+3.53%)
Feb 27, 2004
23.02
23.08
21.92
22.12
10,289,700
-0.77(-3.36%)
Feb 26, 2004
22.50
23.26
22.47
22.89
6,795,500
+0.34(+1.51%)
Feb 25, 2004
21.92
22.69
21.90
22.55
6,757,900
+0.81(+3.73%)
Feb 24, 2004
21.88
22.34
21.60
21.74
5,693,000
-0.10(-0.46%)
Feb 23, 2004
21.90
22.13
21.31
21.84
7,044,900
-0.01(-0.05%)
Feb 20, 2004
22.20
22.28
21.55
21.85
6,245,400
-0.24(-1.09%)
Feb 19, 2004
22.66
23.00
22.01
22.09
7,724,200
-0.45(-2.00%)
Feb 18, 2004
22.35
22.78
22.25
22.54
3,603,900
+0.15(+0.67%)
Feb 17, 2004
22.55
22.79
22.12
22.39
3,563,500
+0.06(+0.27%)
Feb 13, 2004
22.74
23.00
21.88
22.33
4,592,200
-0.39(-1.72%)
Feb 12, 2004
23.29
23.29
22.59
22.72
3,816,200
-0.52(-2.24%)
Feb 11, 2004
22.98
23.44
22.86
23.24
3,948,700
+0.36(+1.57%)
Feb 10, 2004
22.67
23.17
22.32
22.88
5,906,100
+0.18(+0.79%)
Feb 09, 2004
22.69
23.00
22.57
22.70
4,238,900
-0.12(-0.53%)
Feb 06, 2004
21.95
23.00
21.73
22.82
6,950,600
+1.09(+5.02%)
Feb 05, 2004
21.82
21.95
21.47
21.73
4,543,300
+0.34(+1.59%)
Feb 04, 2004
21.48
21.84
21.21
21.39
5,726,500
-0.57(-2.60%)
Feb 03, 2004
21.84
22.18
21.70
21.96
4,348,300
+0.09(+0.41%)
Feb 02, 2004
22.62
22.64
21.75
21.87
5,956,100
-0.53(-2.37%)
Jan 30, 2004
22.89
22.89
22.34
22.40
6,348,200
-0.29(-1.28%)
Jan 29, 2004
22.75
22.95
22.16
22.69
9,271,000
+0.04(+0.18%)
Jan 28, 2004
22.90
22.97
22.47
22.65
9,474,500
+0.13(+0.58%)
Jan 27, 2004
23.01
23.07
21.82
22.52
22,808,200
-1.62(-6.71%)
Jan 26, 2004
23.94
24.25
23.61
24.14
10,602,000
+0.27(+1.13%)
Jan 23, 2004
24.60
24.83
23.51
23.87
8,372,600
-0.48(-1.97%)
Jan 22, 2004
24.97
25.48
24.14
24.35
14,307,900
+0.65(+2.74%)
Jan 21, 2004
24.59
24.82
23.68
23.70
9,834,300
-1.38(-5.50%)
Jan 20, 2004
25.41
25.46
24.64
25.08
4,294,100
-0.30(-1.18%)
Jan 16, 2004
25.12
25.50
24.85
25.38
6,810,300
+0.47(+1.89%)
Jan 15, 2004
25.85
25.92
24.79
24.91
14,885,602
-0.93(-3.60%)
Jan 14, 2004
25.81
26.00
25.39
25.84
4,744,179
+0.24(+0.94%)
Jan 13, 2004
26.79
26.80
25.22
25.60
7,464,795
-1.22(-4.55%)
Jan 12, 2004
26.12
26.82
25.70
26.82
6,969,259
+0.80(+3.07%)
Jan 09, 2004
25.57
26.32
25.12
26.02
10,931,981
+0.23(+0.89%)
Jan 08, 2004
24.36
26.07
24.13
25.79
16,741,440
+2.31(+9.84%)
Jan 07, 2004
23.25
23.70
23.20
23.48
4,795,605
+0.19(+0.82%)
Jan 06, 2004
23.43
23.50
23.06
23.29
6,537,500
-0.18(-0.77%)
Jan 05, 2004
22.90
23.69
22.89
23.47
9,843,600
+0.83(+3.67%)
Jan 02, 2004
23.03
23.10
22.59
22.64
3,850,100
-0.01(-0.04%)
Dec 31, 2003
22.89
22.96
22.28
22.65
3,669,100
-0.14(-0.61%)
Dec 30, 2003
23.10
23.16
22.65
22.79
4,115,093
-0.39(-1.68%)
Dec 29, 2003
22.91
23.20
22.60
23.18
4,077,881
+0.64(+2.84%)
Dec 26, 2003
22.65
22.77
22.46
22.54
1,036,979
-0.11(-0.49%)
Dec 24, 2003
22.53
22.82
22.53
22.65
1,560,964
-0.22(-0.96%)
Dec 23, 2003
22.45
22.90
22.25
22.87
3,527,972
+0.50(+2.24%)
Dec 22, 2003
22.15
22.63
21.91
22.37
6,487,933
-0.04(-0.18%)
Dec 19, 2003
22.84
22.84
22.22
22.41
8,334,086
-0.27(-1.19%)
Dec 18, 2003
21.67
22.81
21.63
22.68
9,507,866
+1.04(+4.81%)
Dec 17, 2003
22.04
22.04
21.38
21.64
5,295,206
-0.33(-1.50%)
Dec 16, 2003
21.98
22.26
21.32
21.97
7,553,385
+0.11(+0.50%)
Dec 15, 2003
23.15
23.24
21.77
21.86
6,240,780
-0.65(-2.89%)
Dec 12, 2003
22.84
23.02
22.21
22.51
5,571,761
-0.38(-1.66%)
Dec 11, 2003
21.79
23.11
21.70
22.89
11,459,000
+0.00(+0.00%)
Dec 10, 2003
22.29
23.03
22.25
22.89
8,543,565
+0.56(+2.51%)
Dec 09, 2003
23.55
23.80
22.31
22.33
7,616,292
-1.04(-4.45%)
Dec 08, 2003
23.20
23.63
23.02
23.37
7,899,200
-0.06(-0.26%)
Dec 05, 2003
24.60
24.42
23.27
23.43
8,310,886
-1.17(-4.76%)
Dec 04, 2003
24.49
25.16
24.05
24.60
7,902,759
+0.01(+0.04%)
Dec 03, 2003
25.01
25.34
24.42
24.59
8,694,831
-0.21(-0.85%)
Dec 02, 2003
25.19
25.20
24.65
24.80
6,963,389
-0.50(-1.98%)
Dec 01, 2003
25.57
25.64
24.86
25.30
8,377,887
-0.06(-0.24%)
Nov 28, 2003
25.29
25.47
25.09
25.36
2,013,058
+0.11(+0.44%)
Nov 26, 2003
24.70
25.36
24.29
25.25
8,152,393
+0.80(+3.27%)
Nov 25, 2003
25.08
25.08
24.39
24.45
7,834,141
-0.68(-2.71%)
Nov 24, 2003
24.15
25.20
24.11
25.13
9,241,981
+1.21(+5.06%)
Nov 21, 2003
23.47
24.16
23.37
23.92
8,349,602
+0.45(+1.92%)
Nov 20, 2003
23.43
24.30
23.13
23.47
10,984,989
-0.17(-0.72%)
Nov 19, 2003
23.26
23.72
22.90
23.64
10,777,750
+0.50(+2.16%)
Nov 18, 2003
23.28
23.79
23.09
23.14
12,165,376
+0.04(+0.18%)
Nov 17, 2003
22.60
23.25
22.39
23.10
11,719,804
+0.40(+1.76%)
Nov 14, 2003
22.40
23.44
22.17
22.70
12,355,307
+0.29(+1.29%)
Nov 13, 2003
22.45
22.60
21.99
22.41
5,778,435
-0.33(-1.45%)
Nov 12, 2003
21.81
22.80
21.74
22.74
7,250,653
+1.08(+4.99%)
Nov 11, 2003
21.19
21.87
21.10
21.66
4,856,415
+0.36(+1.69%)
Nov 10, 2003
22.75
22.75
21.22
21.30
6,672,275
-1.14(-5.08%)
Nov 07, 2003
22.00
22.66
21.89
22.44
9,076,298
+0.61(+2.79%)
Nov 06, 2003
21.55
21.86
21.05
21.83
6,220,318
+0.53(+2.49%)
Nov 05, 2003
21.36
21.46
20.84
21.30
6,591,111
+0.00(+0.00%)
Nov 04, 2003
21.16
21.67
21.05
21.30
6,835,320
-0.12(-0.56%)
Nov 03, 2003
20.50
21.45
20.48
21.42
6,729,362
+1.14(+5.62%)
Oct 31, 2003
20.10
20.42
19.89
20.28
9,202,019
+0.07(+0.35%)
Oct 30, 2003
20.42
20.98
20.23
20.21
5,348,937
-0.21(-1.03%)
Oct 29, 2003
19.82
20.65
19.60
20.42
8,837,687
+0.55(+2.77%)
Oct 28, 2003
18.69
19.98
18.61
19.87
8,937,737
+1.43(+7.75%)
Oct 27, 2003
18.54
18.80
18.31
18.44
4,755,600
-0.01(-0.05%)
Oct 24, 2003
18.25
18.58
18.08
18.45
5,827,400
+0.11(+0.60%)
Oct 23, 2003
18.11
18.70
18.09
18.34
6,521,900
-0.23(-1.24%)
Oct 22, 2003
18.80
19.06
18.50
18.57
6,960,500
-0.42(-2.21%)
Oct 21, 2003
19.55
19.64
18.85
18.99
10,827,309
+0.24(+1.28%)
Oct 20, 2003
18.45
18.82
18.23
18.75
8,367,523
+0.30(+1.63%)
Oct 17, 2003
19.47
19.66
18.38
18.45
8,374,603
-1.09(-5.58%)
Oct 16, 2003
19.40
19.67
19.08
19.54
6,779,379
+0.14(+0.72%)
Oct 15, 2003
19.99
19.99
19.14
19.40
9,973,923
+0.04(+0.21%)
Oct 14, 2003
18.74
19.45
18.74
19.36
6,471,701
+0.55(+2.92%)
Oct 13, 2003
19.29
19.29
18.78
18.81
8,506,913
+0.24(+1.29%)
Oct 10, 2003
18.15
18.68
18.00
18.57
8,706,847
+0.37(+2.03%)
Oct 09, 2003
18.93
18.95
18.03
18.20
10,340,506
-0.35(-1.89%)
Oct 08, 2003
18.90
19.17
18.43
18.55
13,238,216
-0.45(-2.37%)
Oct 07, 2003
18.29
19.12
18.09
19.00
17,810,180
+1.30(+7.34%)
Oct 06, 2003
18.12
18.20
17.60
17.70
7,333,909
-0.29(-1.61%)
Oct 03, 2003
18.02
18.41
17.75
17.99
15,024,033
+0.55(+3.15%)
Oct 02, 2003
17.95
18.41
17.43
17.44
17,893,036
-0.42(-2.35%)
Oct 01, 2003
19.25
19.32
17.83
17.86
18,400,100
-1.07(-5.65%)
Sep 30, 2003
19.04
19.52
18.55
18.93
9,812,425
-0.56(-2.87%)
Sep 29, 2003
19.71
19.97
19.15
19.49
8,275,187
-0.06(-0.31%)
Sep 26, 2003
19.67
20.28
19.50
19.55
6,413,872
-0.49(-2.45%)
Sep 25, 2003
20.14
21.09
20.00
20.04
6,410,441
-0.21(-1.04%)
Sep 24, 2003
21.06
21.52
20.28
20.25
5,976,732
-1.07(-5.02%)
Sep 23, 2003
20.83
21.44
20.76
21.32
5,897,079
+0.50(+2.40%)
Sep 22, 2003
20.92
21.15
20.60
20.82
7,334,423
-0.64(-2.98%)
Sep 19, 2003
21.84
21.99
21.35
21.46
8,802,336
-0.31(-1.42%)
Sep 18, 2003
21.59
21.94
21.23
21.77
5,211,556
+0.04(+0.18%)
Sep 17, 2003
21.88
22.01
21.46
21.73
5,891,930
-0.20(-0.91%)
Sep 16, 2003
21.37
21.98
21.29
21.93
8,527,395
+0.68(+3.20%)
Sep 15, 2003
22.12
22.23
21.19
21.25
6,348,000
-0.70(-3.19%)
Sep 12, 2003
21.90
22.04
21.42
21.95
7,402,000
-0.15(-0.68%)
Sep 11, 2003
21.69
22.40
20.92
22.10
8,608,600
+0.37(+1.70%)
Sep 10, 2003
22.40
22.50
21.68
21.73
9,199,100
-1.05(-4.61%)
Sep 09, 2003
23.10
23.36
22.63
22.78
6,787,700
-0.33(-1.43%)
Sep 08, 2003
22.50
23.13
22.45
23.11
8,704,200
+0.65(+2.89%)
Sep 05, 2003
21.97
22.89
21.83
22.46
10,117,500
+0.33(+1.49%)
Sep 04, 2003
21.66
22.18
21.50
22.13
9,157,100
+0.33(+1.51%)
Sep 03, 2003
22.34
22.37
21.72
21.80
13,580,400
-0.53(-2.37%)
Sep 02, 2003
22.65
22.65
21.96
22.33
8,971,500
-0.16(-0.71%)
Aug 29, 2003
22.28
22.62
22.16
22.49
4,936,900
+0.23(+1.03%)
Aug 28, 2003
22.53
22.67
21.91
22.26
5,016,900
-0.21(-0.93%)
Aug 27, 2003
21.80
22.53
21.77
22.47
6,680,500
+0.58(+2.65%)
Aug 26, 2003
22.02
22.05
21.26
21.89
8,727,900
-0.29(-1.31%)
Aug 25, 2003
22.00
22.50
21.99
22.18
7,492,300
+0.05(+0.23%)
Aug 22, 2003
22.99
23.15
22.08
22.13
8,898,400
-0.10(-0.45%)
Aug 21, 2003
21.81
22.35
21.43
22.23
8,719,500
+0.83(+3.88%)
Aug 20, 2003
21.44
21.69
21.30
21.40
7,261,700
-0.36(-1.65%)
Aug 19, 2003
21.19
21.86
21.15
21.76
10,335,800
+0.91(+4.36%)
Aug 18, 2003
19.87
21.03
19.82
20.85
9,877,200
+1.22(+6.21%)
Aug 15, 2003
20.20
20.20
19.08
19.63
3,614,500
-0.30(-1.51%)
Aug 14, 2003
19.34
20.02
19.11
19.93
7,906,800
+0.61(+3.16%)
Aug 13, 2003
19.36
19.84
19.19
19.32
7,211,100
-0.07(-0.36%)
Aug 12, 2003
18.89
19.40
18.52
19.39
6,488,200
+0.54(+2.86%)
Aug 11, 2003
18.31
18.95
18.20
18.85
6,178,600
+0.68(+3.74%)
Aug 08, 2003
18.65
18.74
18.00
18.17
6,275,900
-0.23(-1.25%)
Aug 07, 2003
18.96
19.05
18.29
18.40
7,591,200
-0.49(-2.59%)
Aug 06, 2003
18.71
19.35
18.71
18.89
8,012,100
-0.12(-0.63%)
Aug 05, 2003
19.90
19.96
18.91
19.01
7,271,700
-0.82(-4.14%)
Aug 04, 2003
20.05
20.05
19.11
19.83
7,779,900
+0.08(+0.41%)
Aug 01, 2003
19.20
19.84
18.90
19.75
8,111,000
+0.57(+2.97%)
Jul 31, 2003
19.15
19.86
18.98
19.18
8,012,900
+0.43(+2.29%)
Jul 30, 2003
19.06
19.09
18.60
18.75
4,644,100
-0.25(-1.32%)
Jul 29, 2003
19.19
19.40
18.60
19.00
7,476,400
-0.18(-0.94%)
Jul 28, 2003
18.69
19.23
18.19
19.18
8,227,900
+0.69(+3.73%)
Jul 25, 2003
18.26
18.53
17.55
18.49
5,890,200
+0.48(+2.67%)
Jul 24, 2003
18.80
19.00
17.95
18.01
7,312,600
-0.57(-3.07%)
Jul 23, 2003
17.95
18.59
17.79
18.58
10,437,800
+0.65(+3.63%)
Jul 22, 2003
18.70
18.80
17.72
17.93
16,157,700
-0.52(-2.82%)
Jul 21, 2003
18.54
18.55
17.97
18.45
8,816,800
-0.35(-1.86%)
Jul 18, 2003
18.19
18.86
17.70
18.80
12,842,300
+0.59(+3.24%)
Jul 17, 2003
18.06
18.49
17.94
18.21
7,617,900
-0.39(-2.10%)
Jul 16, 2003
19.05
19.11
18.20
18.60
7,936,200
-0.33(-1.74%)
Jul 15, 2003
19.45
19.46
18.59
18.93
8,054,700
-0.19(-0.99%)
Jul 14, 2003
19.33
19.56
18.95
19.12
8,659,400
-0.01(-0.05%)
Jul 11, 2003
19.30
19.43
18.90
19.13
6,780,466
-0.07(-0.36%)
Jul 10, 2003
19.72
19.77
18.83
19.20
8,661,100
-0.67(-3.37%)
Jul 09, 2003
19.12
20.00
19.02
19.87
10,627,800
+0.54(+2.79%)
Jul 08, 2003
18.83
19.53
18.70
19.33
9,866,900
+0.47(+2.49%)
Jul 07, 2003
17.50
19.02
17.49
18.86
13,297,800
+1.64(+9.52%)
Jul 03, 2003
16.94
17.41
16.87
17.22
3,989,700
+0.13(+0.76%)
Jul 02, 2003
16.95
17.15
16.78
17.09
8,744,400
+0.18(+1.06%)
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
.