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
Cree Inc
(NQ:
CREE
)
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 (%)
Oct 29, 2004
34.41
34.80
34.24
34.51
1,459,600
+0.04(+0.12%)
Oct 28, 2004
33.38
34.89
33.20
34.47
3,192,000
+0.78(+2.32%)
Oct 27, 2004
32.36
33.73
32.18
33.69
2,407,700
+1.42(+4.40%)
Oct 26, 2004
32.92
33.02
32.01
32.27
1,822,900
-0.64(-1.94%)
Oct 25, 2004
32.74
33.60
32.49
32.91
2,118,000
+0.00(+0.00%)
Oct 22, 2004
33.71
33.96
32.55
32.91
3,231,400
-1.05(-3.09%)
Oct 21, 2004
31.81
34.31
31.65
33.96
5,710,100
+2.35(+7.43%)
Oct 20, 2004
30.03
31.62
29.11
31.61
4,259,200
+1.42(+4.70%)
Oct 19, 2004
30.23
30.96
29.90
30.19
3,420,200
+0.25(+0.84%)
Oct 18, 2004
29.09
29.94
28.26
29.94
3,205,300
+1.16(+4.03%)
Oct 15, 2004
27.99
29.16
26.72
28.78
6,950,400
+0.44(+1.55%)
Oct 14, 2004
28.75
28.84
27.87
28.34
4,533,100
-0.78(-2.68%)
Oct 13, 2004
30.03
30.31
28.91
29.12
3,590,400
-0.26(-0.88%)
Oct 12, 2004
30.26
30.30
28.25
29.38
3,173,000
-1.08(-3.55%)
Oct 11, 2004
29.33
30.75
29.28
30.46
2,220,800
+1.12(+3.82%)
Oct 08, 2004
30.55
30.57
29.01
29.34
3,023,100
-1.57(-5.08%)
Oct 07, 2004
31.46
31.58
30.71
30.91
2,428,400
-0.73(-2.31%)
Oct 06, 2004
31.67
31.72
30.63
31.64
3,685,000
-0.84(-2.59%)
Oct 05, 2004
32.74
32.90
32.12
32.48
3,908,000
-0.32(-0.98%)
Oct 04, 2004
31.73
33.15
31.57
32.80
3,655,300
+1.56(+4.99%)
Oct 01, 2004
30.90
31.60
30.56
31.24
2,808,700
+0.74(+2.43%)
Sep 30, 2004
29.87
30.85
29.65
30.50
2,872,100
+0.69(+2.31%)
Sep 29, 2004
29.10
30.20
29.02
29.81
2,242,800
+0.74(+2.55%)
Sep 28, 2004
28.21
29.20
28.20
29.07
2,181,700
+0.90(+3.19%)
Sep 27, 2004
28.49
29.00
28.01
28.17
2,467,300
-0.53(-1.85%)
Sep 24, 2004
28.96
29.98
28.54
28.70
2,384,700
-0.19(-0.66%)
Sep 23, 2004
29.40
29.40
28.65
28.89
2,491,000
-0.40(-1.37%)
Sep 22, 2004
29.80
29.80
29.12
29.29
2,317,900
-0.60(-2.01%)
Sep 21, 2004
30.00
30.23
29.37
29.89
2,662,900
+0.03(+0.10%)
Sep 20, 2004
28.16
30.48
27.95
29.86
6,033,600
+1.49(+5.25%)
Sep 17, 2004
28.19
28.78
27.90
28.37
2,148,600
+0.29(+1.03%)
Sep 16, 2004
27.84
28.69
27.66
28.08
1,593,500
+0.34(+1.23%)
Sep 15, 2004
28.18
28.19
27.27
27.74
2,505,700
-0.36(-1.27%)
Sep 14, 2004
27.61
28.55
27.17
28.10
2,963,900
+0.35(+1.25%)
Sep 13, 2004
27.91
28.73
27.56
27.75
3,575,800
-0.15(-0.54%)
Sep 10, 2004
26.00
28.05
25.85
27.90
5,553,500
+2.12(+8.22%)
Sep 09, 2004
24.99
26.08
24.74
25.78
2,795,100
+1.35(+5.53%)
Sep 08, 2004
24.12
24.95
24.06
24.43
1,328,800
+0.14(+0.58%)
Sep 07, 2004
24.35
24.64
24.00
24.29
1,691,900
+0.23(+0.96%)
Sep 03, 2004
24.82
25.07
24.06
24.06
2,066,100
-1.53(-5.98%)
Sep 02, 2004
25.20
25.70
24.90
25.59
1,348,300
+0.67(+2.69%)
Sep 01, 2004
25.04
25.62
24.68
24.92
2,114,300
-0.05(-0.20%)
Aug 31, 2004
24.80
25.13
24.00
24.97
1,575,500
-0.06(-0.24%)
Aug 30, 2004
25.60
25.60
24.82
25.03
964,200
-0.57(-2.23%)
Aug 27, 2004
25.16
25.83
25.07
25.60
1,319,300
+0.60(+2.40%)
Aug 26, 2004
25.37
25.57
24.90
25.00
1,540,800
-0.42(-1.65%)
Aug 25, 2004
24.31
25.60
24.06
25.42
2,810,400
+0.99(+4.05%)
Aug 24, 2004
25.17
25.42
24.32
24.43
2,103,300
-0.76(-3.02%)
Aug 23, 2004
25.58
25.68
25.09
25.19
2,520,300
-0.24(-0.94%)
Aug 20, 2004
24.88
25.56
24.70
25.43
2,454,000
+0.83(+3.38%)
Aug 19, 2004
24.06
25.24
24.06
24.60
3,460,500
+0.37(+1.52%)
Aug 18, 2004
22.26
24.50
22.24
24.23
3,936,400
+1.84(+8.22%)
Aug 17, 2004
21.90
22.78
21.90
22.39
2,052,100
+0.63(+2.90%)
Aug 16, 2004
21.45
21.95
21.45
21.76
1,200,900
+0.28(+1.30%)
Aug 13, 2004
22.00
22.55
21.33
21.48
1,498,900
-0.23(-1.06%)
Aug 12, 2004
21.80
21.95
21.51
21.71
1,358,600
-0.25(-1.14%)
Aug 11, 2004
22.42
22.63
21.28
21.96
2,416,600
-0.72(-3.17%)
Aug 10, 2004
22.04
22.73
22.00
22.68
1,474,100
+0.73(+3.33%)
Aug 09, 2004
21.36
21.95
21.26
21.95
1,618,000
+0.59(+2.76%)
Aug 06, 2004
21.92
22.00
21.07
21.36
1,675,100
-0.98(-4.39%)
Aug 05, 2004
22.87
23.20
22.34
22.34
1,156,800
-0.52(-2.27%)
Aug 04, 2004
22.15
23.21
21.55
22.86
2,115,600
+0.66(+2.97%)
Aug 03, 2004
22.86
23.25
22.12
22.20
1,960,100
-0.56(-2.46%)
Aug 02, 2004
22.25
22.95
22.04
22.76
1,930,000
+0.38(+1.70%)
Jul 30, 2004
21.55
22.53
21.54
22.38
2,778,600
+0.58(+2.66%)
Jul 29, 2004
21.89
22.25
21.60
21.80
3,430,600
-0.13(-0.59%)
Jul 28, 2004
21.90
23.00
21.77
21.93
9,718,200
+1.37(+6.66%)
Jul 27, 2004
18.36
20.98
17.96
20.56
4,400,100
+2.28(+12.47%)
Jul 26, 2004
18.97
19.05
17.88
18.28
2,042,300
-0.67(-3.54%)
Jul 23, 2004
19.90
19.90
18.56
18.95
1,850,100
-1.02(-5.11%)
Jul 22, 2004
19.75
20.08
19.08
19.97
1,737,000
+0.22(+1.11%)
Jul 21, 2004
20.76
20.83
19.74
19.75
1,477,800
-0.73(-3.56%)
Jul 20, 2004
20.27
20.51
19.86
20.48
1,307,000
+0.56(+2.81%)
Jul 19, 2004
20.49
20.49
19.78
19.92
1,222,800
-0.11(-0.55%)
Jul 16, 2004
20.47
20.52
19.85
20.03
1,395,300
-0.16(-0.79%)
Jul 15, 2004
20.07
20.43
19.75
20.19
1,386,400
+0.28(+1.41%)
Jul 14, 2004
19.94
20.61
19.69
19.91
1,783,300
-0.35(-1.73%)
Jul 13, 2004
20.95
20.95
20.08
20.26
1,304,500
-0.35(-1.70%)
Jul 12, 2004
21.18
21.18
20.51
20.61
984,300
-0.68(-3.19%)
Jul 09, 2004
20.60
21.49
20.57
21.29
1,209,600
+0.83(+4.06%)
Jul 08, 2004
20.62
21.09
20.38
20.46
861,500
-0.30(-1.45%)
Jul 07, 2004
20.79
21.18
20.41
20.76
1,092,300
+0.01(+0.05%)
Jul 06, 2004
21.72
21.77
20.02
20.75
1,451,600
-1.02(-4.69%)
Jul 02, 2004
22.06
22.06
21.56
21.77
1,027,800
-0.11(-0.50%)
Jul 01, 2004
23.23
23.23
21.54
21.88
1,765,900
-1.27(-5.49%)
Jun 30, 2004
22.37
23.30
22.00
23.15
2,375,700
+0.74(+3.30%)
Jun 29, 2004
21.79
22.41
21.70
22.41
1,060,800
+0.69(+3.18%)
Jun 28, 2004
22.16
22.35
21.63
21.72
826,300
-0.30(-1.36%)
Jun 25, 2004
22.12
22.30
21.76
22.02
1,149,700
-0.14(-0.63%)
Jun 24, 2004
21.85
22.58
21.70
22.16
2,772,300
+0.39(+1.79%)
Jun 23, 2004
20.35
21.82
20.30
21.77
2,006,100
+1.28(+6.25%)
Jun 22, 2004
19.85
20.68
19.73
20.49
1,367,200
+0.64(+3.22%)
Jun 21, 2004
19.72
20.50
19.62
19.85
830,300
+0.07(+0.35%)
Jun 18, 2004
19.72
20.08
19.62
19.78
1,552,900
-0.10(-0.50%)
Jun 17, 2004
20.12
20.32
19.60
19.88
1,085,600
-0.25(-1.24%)
Jun 16, 2004
20.35
20.65
19.95
20.13
1,043,000
-0.31(-1.52%)
Jun 15, 2004
20.23
20.65
20.09
20.44
1,258,800
+0.54(+2.71%)
Jun 14, 2004
20.09
20.30
19.77
19.90
1,777,700
-0.51(-2.50%)
Jun 10, 2004
21.35
21.40
19.92
20.41
4,303,600
+0.38(+1.90%)
Jun 09, 2004
20.77
21.07
19.68
20.03
4,377,000
-1.66(-7.65%)
Jun 08, 2004
23.07
23.07
21.27
21.69
3,427,100
-1.40(-6.06%)
Jun 07, 2004
22.59
23.12
22.46
23.09
796,800
+0.77(+3.45%)
Jun 04, 2004
22.21
22.59
22.10
22.32
938,800
+0.70(+3.24%)
Jun 03, 2004
22.20
22.41
21.62
21.62
721,600
-0.66(-2.96%)
Jun 02, 2004
23.32
23.39
22.28
22.28
1,180,900
-0.89(-3.84%)
Jun 01, 2004
22.77
23.19
22.77
23.17
623,800
+0.16(+0.70%)
May 28, 2004
23.00
23.22
22.73
23.01
740,500
-0.04(-0.17%)
May 27, 2004
23.19
23.41
22.84
23.05
903,500
-0.12(-0.52%)
May 26, 2004
23.19
23.23
22.64
23.17
963,300
-0.06(-0.26%)
May 25, 2004
22.54
23.23
22.25
23.23
1,229,500
+0.58(+2.56%)
May 24, 2004
22.70
22.97
22.41
22.65
987,300
+0.27(+1.21%)
May 21, 2004
22.39
22.62
22.12
22.38
749,700
+0.23(+1.04%)
May 20, 2004
21.94
22.36
21.61
22.15
1,204,600
+0.30(+1.37%)
May 19, 2004
21.28
22.35
21.28
21.85
1,963,400
+0.82(+3.90%)
May 18, 2004
21.58
21.70
20.79
21.03
1,879,500
+0.69(+3.39%)
May 17, 2004
19.82
20.65
19.82
20.34
933,300
+0.10(+0.49%)
May 14, 2004
20.84
21.06
20.18
20.24
926,900
-0.64(-3.07%)
May 13, 2004
20.53
21.08
20.45
20.88
1,084,100
+0.15(+0.72%)
May 12, 2004
20.91
20.92
20.21
20.73
922,200
-0.17(-0.81%)
May 11, 2004
20.70
21.00
20.51
20.90
750,500
+0.50(+2.45%)
May 10, 2004
20.40
20.73
20.03
20.40
1,461,600
-0.07(-0.34%)
May 07, 2004
19.81
21.25
19.81
20.47
1,830,900
+0.59(+2.97%)
May 06, 2004
19.79
19.99
19.60
19.88
1,167,200
-0.18(-0.90%)
May 05, 2004
19.98
20.67
19.92
20.06
2,031,100
+0.57(+2.92%)
May 04, 2004
18.57
19.66
18.40
19.49
1,651,500
+1.21(+6.62%)
May 03, 2004
18.50
18.97
18.06
18.28
1,100,200
-0.24(-1.30%)
Apr 30, 2004
19.15
19.35
18.40
18.52
1,286,200
-0.46(-2.42%)
Apr 29, 2004
19.75
19.98
18.35
18.98
2,534,800
-0.83(-4.19%)
Apr 28, 2004
20.07
20.20
19.76
19.81
1,742,000
-0.29(-1.44%)
Apr 27, 2004
20.31
20.40
20.03
20.10
1,157,400
+0.02(+0.10%)
Apr 26, 2004
20.36
20.74
19.99
20.08
1,602,000
-0.40(-1.95%)
Apr 23, 2004
20.45
20.59
20.09
20.48
1,549,500
+0.21(+1.04%)
Apr 22, 2004
20.67
21.00
20.04
20.27
2,571,500
-0.68(-3.25%)
Apr 21, 2004
20.88
21.20
20.53
20.95
1,553,200
+0.22(+1.06%)
Apr 20, 2004
21.14
21.46
20.59
20.73
2,218,400
-0.16(-0.77%)
Apr 19, 2004
20.84
20.98
20.44
20.89
2,517,500
+0.07(+0.34%)
Apr 16, 2004
22.27
22.27
20.67
20.82
3,664,200
-0.78(-3.61%)
Apr 15, 2004
21.92
22.25
20.95
21.60
3,840,000
-0.16(-0.74%)
Apr 14, 2004
21.41
21.85
21.09
21.76
1,903,500
+0.11(+0.51%)
Apr 13, 2004
22.43
22.46
21.59
21.65
1,681,200
-0.55(-2.48%)
Apr 12, 2004
22.29
22.48
22.12
22.20
1,280,600
+0.03(+0.14%)
Apr 08, 2004
22.46
22.55
21.93
22.17
859,700
+0.13(+0.59%)
Apr 07, 2004
22.27
22.40
21.70
22.04
1,064,300
-0.12(-0.54%)
Apr 06, 2004
22.11
22.31
22.06
22.16
1,077,100
-0.34(-1.51%)
Apr 05, 2004
22.16
22.55
22.12
22.50
1,968,800
+0.31(+1.40%)
Apr 02, 2004
23.23
23.45
21.99
22.19
2,416,300
-0.45(-1.99%)
Apr 01, 2004
22.32
22.75
22.28
22.64
1,278,300
+0.41(+1.84%)
Mar 31, 2004
22.49
22.87
22.12
22.23
1,299,500
-0.10(-0.45%)
Mar 30, 2004
21.77
22.38
21.63
22.33
1,123,400
+0.45(+2.06%)
Mar 29, 2004
21.20
21.97
21.03
21.88
1,163,800
+1.13(+5.45%)
Mar 26, 2004
20.91
21.33
20.71
20.75
953,700
-0.25(-1.19%)
Mar 25, 2004
20.93
21.14
20.84
21.00
1,591,400
+0.42(+2.04%)
Mar 24, 2004
20.54
20.97
20.51
20.58
1,507,200
-0.02(-0.10%)
Mar 23, 2004
20.80
21.10
20.11
20.60
1,382,800
+0.02(+0.10%)
Mar 22, 2004
20.51
20.79
20.45
20.58
1,388,100
-0.18(-0.87%)
Mar 19, 2004
21.12
21.52
20.75
20.76
1,045,300
-0.24(-1.14%)
Mar 18, 2004
20.78
21.29
20.75
21.00
1,193,900
+0.12(+0.57%)
Mar 17, 2004
21.00
21.28
20.81
20.88
831,400
+0.18(+0.87%)
Mar 16, 2004
20.80
20.84
20.48
20.70
1,409,600
+0.54(+2.68%)
Mar 15, 2004
21.10
21.15
20.12
20.16
1,068,700
-0.95(-4.50%)
Mar 12, 2004
20.95
21.70
20.75
21.11
1,048,700
+0.64(+3.13%)
Mar 11, 2004
20.26
21.13
20.12
20.47
1,782,100
-0.16(-0.78%)
Mar 10, 2004
21.30
21.84
20.27
20.63
2,120,900
-0.86(-4.00%)
Mar 09, 2004
21.70
21.77
21.15
21.49
1,147,600
-0.11(-0.51%)
Mar 08, 2004
22.59
22.80
21.49
21.60
1,305,200
-0.71(-3.18%)
Mar 05, 2004
22.25
22.62
21.50
22.31
1,735,400
-0.01(-0.04%)
Mar 04, 2004
22.50
23.32
21.87
22.32
4,470,200
-1.24(-5.26%)
Mar 03, 2004
23.94
24.13
23.32
23.56
801,100
-0.53(-2.20%)
Mar 02, 2004
24.03
24.60
23.74
24.09
1,133,400
+0.00(+0.00%)
Mar 01, 2004
23.95
24.29
23.64
24.09
1,013,100
+0.14(+0.58%)
Feb 27, 2004
23.98
24.00
23.36
23.95
1,001,100
+0.40(+1.70%)
Feb 26, 2004
23.52
23.91
23.08
23.55
670,300
+0.09(+0.38%)
Feb 25, 2004
23.12
23.55
23.02
23.46
880,200
+0.30(+1.30%)
Feb 24, 2004
22.50
23.31
22.28
23.16
2,074,400
+0.31(+1.36%)
Feb 23, 2004
23.70
24.18
22.72
22.85
1,530,000
-0.74(-3.14%)
Feb 20, 2004
23.91
24.09
23.32
23.59
1,354,100
-0.40(-1.67%)
Feb 19, 2004
24.55
25.06
23.89
23.99
1,684,500
-0.09(-0.37%)
Feb 18, 2004
23.79
24.18
23.75
24.08
924,400
+0.19(+0.80%)
Feb 17, 2004
24.30
24.39
23.76
23.89
2,151,600
-0.11(-0.46%)
Feb 13, 2004
24.30
24.87
23.85
24.00
847,500
-0.53(-2.16%)
Feb 12, 2004
24.80
25.00
24.16
24.53
1,157,100
-0.22(-0.89%)
Feb 11, 2004
24.91
25.35
24.66
24.75
1,270,200
-0.21(-0.84%)
Feb 10, 2004
24.31
25.03
24.15
24.96
1,131,400
+0.86(+3.57%)
Feb 09, 2004
24.59
25.08
24.06
24.10
1,289,400
-0.39(-1.59%)
Feb 06, 2004
23.84
24.87
23.70
24.49
1,705,500
+0.79(+3.33%)
Feb 05, 2004
23.36
24.20
23.25
23.70
2,190,300
+0.50(+2.16%)
Feb 04, 2004
23.94
24.00
23.03
23.20
2,842,200
-1.13(-4.64%)
Feb 03, 2004
24.75
25.14
24.28
24.33
1,690,200
-0.64(-2.56%)
Feb 02, 2004
25.39
25.59
24.50
24.97
1,778,200
-0.10(-0.40%)
Jan 30, 2004
24.50
25.95
24.50
25.07
2,550,600
+0.37(+1.50%)
Jan 29, 2004
25.37
25.75
24.19
24.70
2,129,800
-0.46(-1.83%)
Jan 28, 2004
26.20
26.58
24.85
25.16
2,238,200
-0.56(-2.18%)
Jan 27, 2004
26.47
27.00
25.68
25.72
1,711,200
-0.90(-3.38%)
Jan 26, 2004
25.64
26.75
25.35
26.62
2,686,500
+0.95(+3.70%)
Jan 23, 2004
26.74
27.50
25.50
25.67
3,631,000
-1.51(-5.56%)
Jan 22, 2004
28.86
29.00
26.77
27.18
5,022,700
-1.56(-5.43%)
Jan 21, 2004
26.60
28.98
26.54
28.74
5,461,200
+0.88(+3.16%)
Jan 20, 2004
25.44
28.55
25.15
27.86
7,921,900
+2.01(+7.78%)
Jan 16, 2004
24.00
26.48
23.75
25.85
18,861,200
+4.73(+22.40%)
Jan 15, 2004
20.03
21.35
20.03
21.12
4,659,629
+0.54(+2.62%)
Jan 14, 2004
20.62
20.72
19.81
20.58
1,610,225
+0.12(+0.59%)
Jan 13, 2004
21.23
21.40
20.20
20.46
1,962,990
-0.79(-3.72%)
Jan 12, 2004
20.72
21.40
20.49
21.25
2,639,375
+0.76(+3.71%)
Jan 09, 2004
19.75
20.80
19.65
20.49
3,056,050
+0.28(+1.39%)
Jan 08, 2004
19.90
20.30
19.80
20.21
3,082,729
+0.62(+3.16%)
Jan 07, 2004
18.85
19.63
18.72
19.59
2,440,047
+0.77(+4.09%)
Jan 06, 2004
18.75
18.97
18.46
18.82
1,701,400
+0.07(+0.37%)
Jan 05, 2004
18.20
18.75
18.06
18.75
1,695,300
+0.84(+4.69%)
Jan 02, 2004
17.84
18.06
17.80
17.91
1,145,200
+0.22(+1.24%)
Dec 31, 2003
18.10
18.13
17.65
17.69
1,149,100
-0.34(-1.89%)
Dec 30, 2003
18.15
18.20
17.87
18.03
963,374
-0.02(-0.11%)
Dec 29, 2003
17.64
18.15
17.50
18.05
1,283,288
+0.55(+3.14%)
Dec 26, 2003
17.72
17.74
17.47
17.50
316,608
-0.06(-0.34%)
Dec 24, 2003
17.70
17.75
17.55
17.56
385,265
-0.19(-1.07%)
Dec 23, 2003
17.60
17.86
17.45
17.75
1,665,604
+0.20(+1.14%)
Dec 22, 2003
17.41
17.55
17.19
17.55
882,132
+0.15(+0.86%)
Dec 19, 2003
17.44
17.58
17.04
17.40
1,221,444
+0.04(+0.23%)
Dec 18, 2003
16.96
17.47
16.85
17.36
920,513
+0.36(+2.12%)
Dec 17, 2003
17.15
17.24
16.77
17.00
874,446
-0.16(-0.93%)
Dec 16, 2003
17.01
17.29
16.70
17.16
1,772,180
+0.15(+0.88%)
Dec 15, 2003
18.35
18.48
17.01
17.01
1,624,815
-0.68(-3.84%)
Dec 12, 2003
17.56
17.90
17.46
17.69
1,826,378
+0.04(+0.23%)
Dec 11, 2003
17.05
17.68
16.89
17.65
1,607,600
+0.61(+3.58%)
Dec 10, 2003
17.41
17.44
16.60
17.04
2,115,300
-0.11(-0.64%)
Dec 09, 2003
18.41
18.73
17.02
17.15
4,857,333
+0.11(+0.65%)
Dec 08, 2003
17.07
17.30
16.70
17.04
1,315,796
-0.05(-0.29%)
Dec 05, 2003
17.35
17.25
16.95
17.09
974,633
-0.26(-1.50%)
Dec 04, 2003
17.80
17.92
16.93
17.35
1,988,337
-0.11(-0.63%)
Dec 03, 2003
17.96
18.15
17.43
17.46
1,675,321
-0.35(-1.97%)
Dec 02, 2003
17.75
18.02
17.50
17.81
1,684,618
-0.09(-0.50%)
Dec 01, 2003
18.40
18.58
17.79
17.90
2,247,817
-0.46(-2.51%)
Nov 28, 2003
18.55
18.55
18.33
18.36
395,969
+0.03(+0.16%)
Nov 26, 2003
18.90
18.90
18.04
18.33
1,529,274
-0.16(-0.87%)
Nov 25, 2003
19.68
19.68
18.38
18.49
3,668,266
+0.36(+1.99%)
Nov 24, 2003
17.68
18.13
17.41
18.13
1,499,994
+0.76(+4.38%)
Nov 21, 2003
17.25
17.56
16.83
17.37
790,110
+0.22(+1.28%)
Nov 20, 2003
17.22
17.67
17.11
17.15
974,946
-0.19(-1.10%)
Nov 19, 2003
17.27
17.45
17.10
17.34
1,117,933
+0.02(+0.12%)
Nov 18, 2003
18.14
18.22
17.25
17.32
1,406,305
-0.43(-2.42%)
Nov 17, 2003
17.75
17.82
17.35
17.75
1,150,942
-0.24(-1.33%)
Nov 14, 2003
18.70
18.84
17.83
17.99
1,710,527
-0.71(-3.80%)
Nov 13, 2003
19.05
19.05
18.50
18.70
1,114,884
-0.35(-1.84%)
Nov 12, 2003
18.58
19.18
18.58
19.05
1,341,007
+0.25(+1.33%)
Nov 11, 2003
18.51
18.92
18.44
18.80
1,017,302
+0.26(+1.40%)
Nov 10, 2003
19.40
19.44
18.42
18.54
1,437,645
-0.97(-4.97%)
Nov 07, 2003
19.79
19.79
19.18
19.51
1,842,727
-0.08(-0.41%)
Nov 06, 2003
19.55
19.59
18.92
19.59
1,601,491
+0.24(+1.24%)
Nov 05, 2003
19.12
19.45
18.67
19.35
2,806,071
+0.39(+2.06%)
Nov 04, 2003
18.42
19.21
18.16
18.96
3,065,894
+1.01(+5.63%)
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
.