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
John B Sanfilippo
(NQ:
JBSS
)
95.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2004
17.32
17.68
16.74
17.06
463,129
-0.39(-2.24%)
Apr 29, 2004
17.65
17.82
17.32
17.45
461,842
-0.45(-2.52%)
Apr 28, 2004
17.78
17.98
17.72
17.91
244,526
-0.14(-0.75%)
Apr 27, 2004
18.07
18.35
17.87
18.04
271,552
-0.02(-0.09%)
Apr 26, 2004
17.85
18.22
17.73
18.06
518,653
+0.08(+0.45%)
Apr 23, 2004
18.44
18.44
17.85
17.98
467,357
-0.36(-1.99%)
Apr 22, 2004
18.74
18.76
17.62
18.34
1,803,059
-1.94(-9.57%)
Apr 21, 2004
20.12
20.29
19.96
20.28
248,938
+0.31(+1.55%)
Apr 20, 2004
20.13
20.22
19.96
19.97
230,553
-0.09(-0.43%)
Apr 19, 2004
19.94
20.26
19.94
20.06
127,594
-0.07(-0.32%)
Apr 16, 2004
20.22
20.26
20.06
20.12
134,029
+0.00(+0.00%)
Apr 15, 2004
20.28
20.42
19.92
20.12
159,217
-0.20(-0.99%)
Apr 14, 2004
20.48
20.59
20.30
20.33
183,486
-0.24(-1.16%)
Apr 13, 2004
20.72
21.23
20.17
20.57
240,665
+0.03(+0.13%)
Apr 12, 2004
20.77
20.83
20.14
20.54
234,414
+0.01(+0.05%)
Apr 08, 2004
20.29
20.86
20.29
20.53
289,754
+0.39(+1.92%)
Apr 07, 2004
19.44
20.67
19.44
20.14
173,374
+0.50(+2.55%)
Apr 06, 2004
19.41
19.69
19.28
19.64
201,688
+0.15(+0.75%)
Apr 05, 2004
19.84
19.96
19.29
19.49
320,274
-0.26(-1.32%)
Apr 02, 2004
19.85
20.06
19.58
19.75
211,064
+0.05(+0.25%)
Apr 01, 2004
19.98
20.28
19.44
19.71
220,073
-0.26(-1.28%)
Mar 31, 2004
20.35
20.35
19.63
19.96
307,036
-0.24(-1.18%)
Mar 30, 2004
20.23
20.67
19.87
20.20
158,298
-0.39(-1.88%)
Mar 29, 2004
20.66
20.79
20.35
20.59
178,522
+0.24(+1.18%)
Mar 26, 2004
20.20
20.90
20.20
20.35
187,531
-0.14(-0.69%)
Mar 25, 2004
20.39
20.53
19.85
20.49
365,134
+0.44(+2.20%)
Mar 24, 2004
19.58
20.39
19.58
20.05
1,115,812
+0.15(+0.77%)
Mar 23, 2004
19.85
20.04
19.46
19.90
119,505
+0.23(+1.16%)
Mar 22, 2004
20.12
20.17
19.16
19.67
228,163
-0.45(-2.24%)
Mar 19, 2004
19.26
20.63
19.18
20.12
671,987
+0.97(+5.06%)
Mar 18, 2004
18.36
19.85
18.25
19.15
553,769
+0.86(+4.73%)
Mar 17, 2004
18.47
18.47
17.90
18.29
106,267
+0.28(+1.57%)
Mar 16, 2004
18.35
18.48
17.68
18.00
103,510
-0.29(-1.61%)
Mar 15, 2004
18.26
18.35
18.03
18.30
149,473
-0.05(-0.30%)
Mar 12, 2004
18.20
18.50
18.06
18.35
248,754
+0.13(+0.72%)
Mar 11, 2004
18.31
18.60
18.09
18.22
97,626
-0.15(-0.83%)
Mar 10, 2004
18.44
18.52
18.25
18.37
302,256
+0.07(+0.39%)
Mar 09, 2004
18.53
18.65
18.17
18.30
273,575
+0.01(+0.03%)
Mar 08, 2004
17.55
18.66
17.46
18.30
373,959
+0.75(+4.28%)
Mar 05, 2004
17.45
17.89
17.25
17.55
375,062
+0.05(+0.28%)
Mar 04, 2004
19.04
19.04
17.17
17.50
715,193
-1.26(-6.73%)
Mar 03, 2004
18.96
19.15
18.55
18.76
146,715
-0.05(-0.29%)
Mar 02, 2004
18.53
18.96
18.53
18.81
70,416
+0.28(+1.53%)
Mar 01, 2004
18.75
18.75
18.19
18.53
128,146
+0.15(+0.83%)
Feb 27, 2004
18.39
18.71
18.28
18.38
87,514
-0.16(-0.88%)
Feb 26, 2004
18.53
18.93
18.38
18.54
82,734
+0.10(+0.56%)
Feb 25, 2004
18.83
19.22
18.44
18.44
184,222
-0.23(-1.25%)
Feb 24, 2004
18.84
19.00
18.44
18.67
218,235
-0.23(-1.24%)
Feb 23, 2004
19.05
19.15
18.83
18.91
258,866
+0.14(+0.75%)
Feb 20, 2004
19.04
19.30
18.76
18.76
508,173
+0.09(+0.47%)
Feb 19, 2004
18.44
18.92
18.22
18.68
495,671
+0.48(+2.66%)
Feb 18, 2004
17.16
18.29
17.14
18.19
461,842
+0.54(+3.08%)
Feb 17, 2004
19.43
19.43
17.26
17.65
1,009,544
-1.43(-7.50%)
Feb 13, 2004
20.12
20.16
18.75
19.08
433,160
-0.60(-3.04%)
Feb 12, 2004
19.01
19.85
19.01
19.68
336,269
+0.37(+1.92%)
Feb 11, 2004
19.18
19.66
19.18
19.31
213,638
-0.11(-0.59%)
Feb 10, 2004
19.45
19.83
19.15
19.42
260,153
+0.01(+0.03%)
Feb 09, 2004
19.54
20.02
19.10
19.42
405,215
+0.11(+0.56%)
Feb 06, 2004
19.36
19.79
18.81
19.31
353,919
+0.33(+1.72%)
Feb 05, 2004
18.95
19.50
18.90
18.98
267,875
-0.15(-0.80%)
Feb 04, 2004
18.66
19.97
18.58
19.13
713,906
+0.10(+0.51%)
Feb 03, 2004
18.93
19.58
18.76
19.04
528,581
-0.13(-0.68%)
Feb 02, 2004
20.12
20.26
18.82
19.17
838,192
-0.85(-4.24%)
Jan 30, 2004
20.28
20.56
19.62
20.02
484,272
-0.64(-3.11%)
Jan 29, 2004
21.83
21.83
19.77
20.66
879,191
-0.99(-4.57%)
Jan 28, 2004
24.77
25.15
21.45
21.65
1,757,096
-3.54(-14.04%)
Jan 27, 2004
25.88
26.36
24.92
25.18
1,014,508
-2.75(-9.83%)
Jan 26, 2004
27.47
28.51
27.47
27.93
432,793
+0.70(+2.58%)
Jan 23, 2004
26.10
27.47
24.88
27.23
584,840
+1.37(+5.28%)
Jan 22, 2004
26.36
27.06
25.80
25.86
300,234
-0.49(-1.88%)
Jan 21, 2004
25.48
26.64
25.42
26.36
204,446
+0.41(+1.59%)
Jan 20, 2004
28.01
28.01
25.32
25.94
755,825
-1.72(-6.21%)
Jan 16, 2004
27.20
27.96
26.72
27.66
456,510
+1.01(+3.79%)
Jan 15, 2004
26.78
26.92
25.87
26.65
303,190
+0.27(+1.03%)
Jan 14, 2004
25.56
26.38
25.08
26.38
440,908
+1.24(+4.94%)
Jan 13, 2004
24.97
25.72
24.21
25.14
464,923
-0.22(-0.88%)
Jan 12, 2004
25.43
26.60
24.61
25.36
517,960
-0.11(-0.45%)
Jan 09, 2004
25.41
26.29
24.01
25.48
1,229,022
-0.38(-1.45%)
Jan 08, 2004
28.69
29.51
25.67
25.85
1,489,795
-2.95(-10.25%)
Jan 07, 2004
30.08
30.36
28.64
28.81
536,314
-1.06(-3.54%)
Jan 06, 2004
29.40
29.91
28.79
29.86
309,610
+0.94(+3.26%)
Jan 05, 2004
28.83
29.25
28.34
28.92
390,690
+0.80(+2.86%)
Jan 02, 2004
28.26
29.21
27.65
28.11
406,502
+0.35(+1.27%)
Dec 31, 2003
28.95
29.51
27.09
27.76
544,392
-1.05(-3.64%)
Dec 30, 2003
28.98
29.26
28.57
28.81
227,861
-0.29(-0.99%)
Dec 29, 2003
28.07
29.58
27.62
29.10
572,250
+1.37(+4.94%)
Dec 26, 2003
27.30
27.90
26.90
27.73
127,999
+0.69(+2.55%)
Dec 24, 2003
27.56
27.80
26.84
27.04
148,486
-0.27(-0.98%)
Dec 23, 2003
26.92
27.68
25.95
27.30
343,055
+0.54(+2.01%)
Dec 22, 2003
26.79
27.49
26.21
26.77
505,088
+0.07(+0.27%)
Dec 19, 2003
26.49
26.70
25.85
26.70
428,774
+0.70(+2.70%)
Dec 18, 2003
25.70
26.52
25.43
25.99
525,889
+0.42(+1.66%)
Dec 17, 2003
25.54
25.78
25.02
25.57
316,556
+0.09(+0.34%)
Dec 16, 2003
24.64
25.53
23.66
25.48
653,615
+0.69(+2.79%)
Dec 15, 2003
25.89
25.89
24.51
24.79
547,042
+0.50(+2.06%)
Dec 12, 2003
25.32
25.40
24.07
24.29
409,629
-0.53(-2.15%)
Dec 11, 2003
25.18
25.40
23.96
24.82
799,012
-0.36(-1.43%)
Dec 10, 2003
25.11
26.02
24.74
25.18
1,002,237
+0.45(+1.80%)
Dec 09, 2003
24.10
25.67
23.83
24.74
817,223
+1.00(+4.19%)
Dec 08, 2003
24.37
24.47
23.44
23.74
770,583
+1.16(+5.13%)
Dec 05, 2003
22.14
23.12
21.75
22.58
422,723
+0.44(+1.98%)
Dec 04, 2003
20.90
22.42
20.66
22.14
339,332
+0.92(+4.34%)
Dec 03, 2003
23.36
23.36
20.29
21.22
529,546
-1.46(-6.43%)
Dec 02, 2003
24.04
24.29
22.37
22.68
632,243
-1.20(-5.01%)
Dec 01, 2003
22.55
24.07
21.98
23.88
920,354
+2.23(+10.30%)
Nov 28, 2003
21.54
21.76
21.26
21.65
145,399
+0.54(+2.58%)
Nov 26, 2003
20.84
21.45
19.94
21.10
426,299
+0.60(+2.92%)
Nov 25, 2003
18.89
20.93
18.63
20.51
605,305
+2.03(+10.98%)
Nov 24, 2003
18.37
18.61
18.28
18.48
528,149
+0.31(+1.71%)
Nov 21, 2003
18.53
18.37
18.03
18.17
421,657
-0.36(-1.97%)
Nov 20, 2003
19.47
19.66
18.26
18.53
541,247
-1.06(-5.39%)
Nov 19, 2003
20.09
20.58
19.04
19.59
383,317
-0.83(-4.08%)
Nov 18, 2003
20.78
20.80
20.23
20.42
201,531
-0.32(-1.52%)
Nov 17, 2003
20.98
21.12
20.28
20.73
279,543
-0.48(-2.26%)
Nov 14, 2003
20.99
21.48
20.27
21.21
556,043
+0.96(+4.75%)
Nov 13, 2003
19.90
20.93
19.58
20.25
370,937
+0.66(+3.36%)
Nov 12, 2003
19.25
19.96
17.95
19.59
554,570
-0.08(-0.41%)
Nov 11, 2003
21.44
21.60
19.15
19.67
803,138
-1.76(-8.20%)
Nov 10, 2003
21.87
21.92
21.03
21.43
615,068
+0.07(+0.33%)
Nov 07, 2003
21.35
21.73
20.75
21.36
404,595
+0.71(+3.45%)
Nov 06, 2003
20.80
21.26
19.95
20.65
367,190
+0.27(+1.33%)
Nov 05, 2003
20.12
20.67
19.72
20.37
315,010
+0.30(+1.52%)
Nov 04, 2003
20.07
20.21
19.71
20.07
425,396
+0.09(+0.46%)
Nov 03, 2003
18.97
20.66
18.80
19.98
624,010
+1.29(+6.93%)
Oct 31, 2003
19.47
19.47
17.99
18.68
292,784
-0.35(-1.83%)
Oct 30, 2003
17.57
19.48
18.06
19.03
508,105
+1.46(+8.33%)
Oct 29, 2003
17.35
17.89
17.06
17.57
439,167
+0.78(+4.67%)
Oct 28, 2003
16.05
17.49
15.77
16.79
485,737
+1.07(+6.78%)
Oct 27, 2003
15.50
16.15
15.39
15.72
334,798
+0.38(+2.45%)
Oct 24, 2003
15.47
15.56
15.28
15.34
119,689
-0.22(-1.40%)
Oct 23, 2003
15.24
16.09
15.24
15.56
316,229
+0.18(+1.17%)
Oct 22, 2003
13.85
15.84
13.66
15.38
651,579
+2.32(+17.78%)
Oct 21, 2003
13.39
13.41
12.86
13.06
39,175
-0.15(-1.11%)
Oct 20, 2003
13.09
13.39
12.78
13.21
119,463
+0.34(+2.62%)
Oct 17, 2003
12.92
13.24
12.86
12.87
20,698
-0.32(-2.43%)
Oct 16, 2003
13.39
13.46
12.51
13.19
57,836
-0.20(-1.46%)
Oct 15, 2003
13.24
13.46
13.05
13.39
129,494
+0.21(+1.57%)
Oct 14, 2003
12.78
13.19
12.78
13.18
161,297
+0.42(+3.33%)
Oct 13, 2003
12.59
12.80
12.47
12.75
84,644
+0.22(+1.74%)
Oct 10, 2003
12.48
12.77
12.46
12.54
50,115
-0.24(-1.92%)
Oct 09, 2003
12.73
12.81
12.67
12.78
32,604
+0.05(+0.43%)
Oct 08, 2003
12.94
13.00
12.73
12.73
44,619
-0.22(-1.68%)
Oct 07, 2003
12.46
13.33
12.46
12.95
201,445
+0.54(+4.39%)
Oct 06, 2003
11.91
12.42
11.64
12.40
123,380
+0.63(+5.31%)
Oct 03, 2003
11.84
11.97
11.56
11.78
43,941
+0.22(+1.88%)
Oct 02, 2003
11.64
11.67
11.56
11.56
68,004
-0.08(-0.70%)
Oct 01, 2003
11.67
11.68
11.56
11.64
49,113
+0.07(+0.61%)
Sep 30, 2003
11.70
11.77
11.56
11.57
40,631
-0.08(-0.70%)
Sep 29, 2003
11.69
11.69
11.48
11.65
81,921
+0.23(+2.00%)
Sep 26, 2003
11.94
11.94
11.16
11.42
118,267
-0.35(-2.95%)
Sep 25, 2003
11.59
11.93
10.66
11.77
278,644
+0.24(+2.07%)
Sep 24, 2003
10.87
11.62
10.93
11.53
133,248
+0.66(+6.05%)
Sep 23, 2003
10.61
10.88
10.61
10.87
51,624
+0.23(+2.20%)
Sep 22, 2003
10.74
10.74
10.43
10.64
40,815
-0.02(-0.18%)
Sep 19, 2003
10.49
10.72
10.39
10.66
44,638
+0.17(+1.65%)
Sep 18, 2003
10.66
10.66
10.36
10.48
54,466
+0.04(+0.40%)
Sep 17, 2003
10.06
10.87
10.06
10.44
78,689
+0.38(+3.78%)
Sep 16, 2003
10.12
10.15
10.06
10.06
32,009
+0.00(+0.00%)
Sep 15, 2003
10.08
10.17
9.845
10.06
37,138
-0.02(-0.16%)
Sep 12, 2003
10.08
10.17
10.04
10.08
25,923
+0.02(+0.16%)
Sep 11, 2003
9.926
10.17
9.926
10.06
24,268
-0.03(-0.27%)
Sep 10, 2003
10.01
10.33
10.01
10.09
60,304
+0.02(+0.22%)
Sep 09, 2003
10.00
10.14
9.845
10.07
122,263
+0.02(+0.22%)
Sep 08, 2003
9.556
10.18
9.214
10.05
135,500
+0.31(+3.18%)
Sep 05, 2003
9.257
9.790
9.257
9.736
153,150
+0.47(+5.09%)
Sep 04, 2003
9.110
9.274
9.029
9.264
29,232
+0.04(+0.43%)
Sep 03, 2003
8.942
9.246
8.942
9.225
49,456
+0.29(+3.29%)
Sep 02, 2003
8.974
8.974
8.719
8.931
37,138
-0.01(-0.12%)
Aug 29, 2003
8.828
8.974
8.822
8.942
21,510
+0.10(+1.17%)
Aug 28, 2003
8.958
8.958
8.741
8.839
49,640
-0.03(-0.37%)
Aug 27, 2003
8.974
8.974
8.703
8.871
42,838
-0.07(-0.73%)
Aug 26, 2003
8.839
8.936
8.719
8.936
37,322
+0.18(+2.11%)
Aug 25, 2003
8.425
8.871
8.349
8.751
49,272
+0.35(+4.14%)
Aug 22, 2003
8.534
8.534
8.338
8.403
57,178
-0.03(-0.39%)
Aug 21, 2003
8.458
8.534
8.382
8.436
43,941
+0.06(+0.71%)
Aug 20, 2003
8.115
8.431
8.099
8.376
84,573
+0.35(+4.33%)
Aug 19, 2003
8.202
8.485
7.974
8.029
141,935
+0.56(+7.44%)
Aug 18, 2003
7.288
7.479
7.185
7.473
50,927
+0.18(+2.53%)
Aug 15, 2003
7.218
7.288
7.180
7.288
13,789
+0.21(+2.92%)
Aug 14, 2003
7.196
7.196
6.864
7.082
12,134
-0.02(-0.23%)
Aug 13, 2003
7.071
7.098
6.962
7.098
27,394
+0.11(+1.56%)
Aug 12, 2003
7.125
7.125
6.804
6.989
94,868
-0.05(-0.77%)
Aug 11, 2003
6.804
7.044
6.804
7.044
18,385
+0.24(+3.52%)
Aug 08, 2003
7.033
7.033
6.641
6.804
54,420
-0.08(-1.11%)
Aug 07, 2003
6.810
6.929
6.810
6.880
38,241
-0.04(-0.55%)
Aug 06, 2003
6.908
7.071
6.636
6.919
260,705
+0.12(+1.76%)
Aug 05, 2003
6.859
7.272
6.696
6.799
274,862
-0.38(-5.30%)
Aug 04, 2003
7.365
7.675
6.483
7.180
162,159
-0.18(-2.51%)
Aug 01, 2003
8.126
8.376
7.365
7.365
177,603
-0.84(-10.27%)
Jul 31, 2003
8.001
8.528
8.001
8.208
24,452
+0.06(+0.73%)
Jul 30, 2003
7.941
8.539
7.941
8.148
69,680
-0.45(-5.25%)
Jul 29, 2003
8.267
8.654
8.267
8.599
44,492
+0.17(+2.00%)
Jul 28, 2003
8.246
8.496
8.159
8.431
95,604
+0.18(+2.24%)
Jul 25, 2003
8.300
8.333
8.240
8.246
82,366
-0.10(-1.17%)
Jul 24, 2003
8.811
8.833
7.832
8.344
110,128
-0.53(-5.95%)
Jul 23, 2003
8.528
8.909
8.441
8.871
72,622
+0.33(+3.89%)
Jul 22, 2003
8.409
8.567
8.360
8.539
58,649
+0.14(+1.62%)
Jul 21, 2003
8.186
8.420
8.175
8.403
104,061
+0.20(+2.39%)
Jul 18, 2003
8.159
8.240
7.887
8.208
72,990
-0.01(-0.07%)
Jul 17, 2003
9.187
9.246
7.723
8.213
311,633
-1.25(-13.22%)
Jul 16, 2003
9.437
9.654
9.437
9.464
87,146
-0.18(-1.92%)
Jul 15, 2003
9.415
9.649
9.333
9.649
97,994
+0.27(+2.84%)
Jul 14, 2003
9.350
9.382
9.083
9.382
175,213
+0.38(+4.23%)
Jul 11, 2003
8.719
9.149
8.719
9.002
96,339
-0.03(-0.36%)
Jul 10, 2003
9.268
9.285
8.866
9.034
111,048
-0.29(-3.15%)
Jul 09, 2003
9.382
9.513
9.127
9.328
172,455
-0.03(-0.35%)
Jul 08, 2003
8.697
9.361
8.567
9.361
145,980
+0.74(+8.58%)
Jul 07, 2003
8.376
8.703
8.376
8.621
180,177
-0.09(-1.06%)
Jul 03, 2003
8.572
8.751
8.572
8.713
29,968
-0.02(-0.19%)
Jul 02, 2003
8.620
8.784
8.572
8.730
24,084
+0.11(+1.27%)
Jul 01, 2003
8.806
8.806
8.300
8.620
169,146
-0.16(-1.86%)
Jun 30, 2003
8.844
9.110
8.588
8.784
770,397
-0.27(-3.00%)
Jun 27, 2003
9.246
9.382
8.877
9.056
194,188
+0.11(+1.22%)
Jun 26, 2003
9.508
9.600
8.757
8.947
194,701
-0.44(-4.69%)
Jun 25, 2003
9.682
9.682
9.339
9.388
67,842
-0.03(-0.29%)
Jun 24, 2003
9.573
9.790
9.382
9.415
135,316
-0.11(-1.14%)
Jun 23, 2003
9.328
9.790
9.290
9.524
198,930
+0.24(+2.58%)
Jun 20, 2003
9.682
9.682
9.197
9.285
59,017
-0.51(-5.17%)
Jun 19, 2003
9.769
9.790
9.274
9.790
79,057
+0.06(+0.61%)
Jun 18, 2003
9.790
9.790
9.219
9.731
78,873
-0.06(-0.61%)
Jun 17, 2003
9.769
9.818
9.622
9.790
82,366
+0.03(+0.28%)
Jun 16, 2003
9.328
9.910
9.301
9.763
175,580
+0.57(+6.15%)
Jun 13, 2003
9.056
9.301
9.056
9.197
49,456
+0.05(+0.59%)
Jun 12, 2003
9.344
9.344
9.029
9.143
75,380
-0.00(-0.01%)
Jun 11, 2003
9.246
9.290
8.969
9.144
120,792
-0.10(-1.05%)
Jun 10, 2003
9.399
9.437
8.909
9.241
110,864
+0.19(+2.10%)
Jun 09, 2003
8.512
9.339
8.496
9.051
290,306
+0.55(+6.53%)
Jun 06, 2003
8.703
8.703
8.403
8.496
43,757
-0.22(-2.50%)
Jun 05, 2003
8.186
8.730
8.137
8.713
98,913
+0.36(+4.30%)
Jun 04, 2003
8.806
8.806
8.354
8.354
111,967
-0.32(-3.64%)
Jun 03, 2003
8.692
8.811
8.447
8.670
124,653
+0.08(+0.89%)
Jun 02, 2003
8.779
8.811
8.213
8.594
227,060
+0.02(+0.25%)
May 30, 2003
8.860
8.860
8.376
8.572
117,115
+0.08(+0.90%)
May 29, 2003
7.887
8.833
7.680
8.496
405,031
+0.97(+12.94%)
May 28, 2003
7.620
7.772
7.359
7.522
375,982
-0.29(-3.76%)
May 27, 2003
7.947
8.414
7.675
7.816
313,655
-0.72(-8.41%)
May 23, 2003
8.382
8.784
8.382
8.534
106,635
-0.21(-2.43%)
May 22, 2003
8.273
8.920
8.273
8.746
111,231
+0.32(+3.74%)
May 21, 2003
8.703
8.947
8.218
8.431
252,983
-0.58(-6.40%)
May 20, 2003
8.887
9.029
8.131
9.007
249,674
+0.12(+1.35%)
May 19, 2003
9.263
9.399
7.887
8.887
386,461
-0.90(-9.17%)
May 16, 2003
9.915
10.23
9.605
9.785
67,658
-0.34(-3.38%)
May 15, 2003
10.15
10.33
9.910
10.13
113,621
-0.10(-0.96%)
May 14, 2003
10.25
10.32
10.05
10.23
158,114
-0.01(-0.11%)
May 13, 2003
9.921
10.28
9.845
10.24
232,208
+0.32(+3.18%)
May 12, 2003
9.910
10.01
9.692
9.921
160,504
+0.23(+2.41%)
May 09, 2003
8.839
9.687
8.839
9.687
152,782
+0.58(+6.39%)
May 08, 2003
9.404
9.671
8.757
9.105
327,260
-0.67(-6.90%)
May 07, 2003
10.30
10.37
9.214
9.779
369,363
-0.53(-5.12%)
May 06, 2003
10.51
10.57
10.26
10.31
143,222
-0.24(-2.31%)
May 05, 2003
10.31
10.56
10.27
10.55
271,369
+0.47(+4.70%)
May 02, 2003
9.986
10.33
9.752
10.08
106,819
+0.11(+1.09%)
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
.