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
Magna International
(NY:
MGA
)
47.49
-0.45 (-0.94%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2004
9.840
9.864
9.736
9.758
2,337,961
-0.08(-0.83%)
Nov 29, 2004
9.896
9.918
9.822
9.839
2,760,465
-0.06(-0.64%)
Nov 26, 2004
9.902
9.918
9.875
9.902
631,728
-0.01(-0.06%)
Nov 24, 2004
9.927
9.927
9.784
9.908
2,370,399
+0.20(+2.06%)
Nov 23, 2004
9.589
9.750
9.532
9.708
2,046,831
+0.09(+0.92%)
Nov 22, 2004
9.538
9.620
9.470
9.620
1,609,730
+0.11(+1.17%)
Nov 19, 2004
9.649
9.679
9.502
9.509
1,050,987
-0.16(-1.63%)
Nov 18, 2004
9.729
9.764
9.655
9.666
1,792,193
-0.12(-1.20%)
Nov 17, 2004
9.895
9.927
9.758
9.784
1,015,306
-0.02(-0.18%)
Nov 16, 2004
9.742
9.803
9.729
9.801
788,240
+0.04(+0.38%)
Nov 15, 2004
9.929
9.929
9.764
9.764
1,500,252
-0.06(-0.65%)
Nov 12, 2004
9.699
9.880
9.692
9.828
1,507,551
+0.13(+1.34%)
Nov 11, 2004
9.576
9.702
9.574
9.699
909,072
+0.10(+1.03%)
Nov 10, 2004
9.600
9.701
9.542
9.600
1,553,775
+0.02(+0.21%)
Nov 09, 2004
9.507
9.592
9.490
9.580
2,329,851
+0.09(+0.96%)
Nov 08, 2004
9.648
9.729
9.458
9.489
3,198,376
-0.16(-1.65%)
Nov 05, 2004
9.345
9.927
9.345
9.648
10,948,601
+0.74(+8.29%)
Nov 04, 2004
8.811
8.940
8.811
8.909
2,342,016
+0.09(+0.96%)
Nov 03, 2004
8.860
8.879
8.774
8.824
2,125,493
+0.09(+1.07%)
Nov 02, 2004
8.885
8.885
8.637
8.731
4,605,370
-0.18(-2.07%)
Nov 01, 2004
9.014
9.047
8.897
8.915
2,706,942
-0.08(-0.89%)
Oct 29, 2004
9.184
9.246
8.925
8.996
5,497,412
-0.24(-2.62%)
Oct 28, 2004
9.118
9.322
9.112
9.237
4,548,604
+0.19(+2.10%)
Oct 27, 2004
8.755
9.054
8.755
9.047
3,743,333
+0.27(+3.05%)
Oct 26, 2004
8.558
8.795
8.500
8.780
3,555,193
+0.30(+3.53%)
Oct 25, 2004
8.600
8.633
8.321
8.480
7,436,387
-0.21(-2.41%)
Oct 22, 2004
8.595
8.706
8.595
8.690
2,303,090
+0.10(+1.18%)
Oct 21, 2004
8.632
8.654
8.558
8.589
2,126,304
+0.01(+0.13%)
Oct 20, 2004
8.631
8.659
8.552
8.578
1,718,397
-0.03(-0.34%)
Oct 19, 2004
8.718
8.823
8.550
8.607
1,419,157
-0.10(-1.11%)
Oct 18, 2004
8.653
8.756
8.626
8.703
3,351,645
+0.06(+0.66%)
Oct 15, 2004
8.638
8.666
8.610
8.647
2,899,137
+0.06(+0.75%)
Oct 14, 2004
8.742
8.755
8.483
8.583
4,113,936
-0.17(-1.97%)
Oct 13, 2004
8.879
8.929
8.710
8.755
3,058,893
-0.12(-1.39%)
Oct 12, 2004
9.013
9.013
8.879
8.879
1,784,084
-0.13(-1.49%)
Oct 11, 2004
9.065
9.125
9.002
9.013
322,757
-0.06(-0.61%)
Oct 08, 2004
9.051
9.125
9.002
9.068
1,274,809
+0.05(+0.53%)
Oct 07, 2004
9.121
9.137
8.987
9.020
738,773
-0.10(-1.15%)
Oct 06, 2004
9.197
9.210
9.006
9.125
1,612,163
-0.09(-0.96%)
Oct 05, 2004
9.119
9.273
8.989
9.214
1,710,288
+0.01(+0.13%)
Oct 04, 2004
9.248
9.262
9.188
9.202
3,561,681
-0.05(-0.51%)
Oct 01, 2004
9.168
9.464
9.155
9.248
2,497,718
+0.11(+1.24%)
Sep 30, 2004
9.051
9.168
9.001
9.135
1,421,590
+0.07(+0.75%)
Sep 29, 2004
9.131
9.168
9.036
9.067
1,080,992
-0.05(-0.58%)
Sep 28, 2004
8.924
9.123
8.920
9.120
1,916,268
+0.19(+2.18%)
Sep 27, 2004
8.952
8.952
8.860
8.925
2,333,095
-0.03(-0.37%)
Sep 24, 2004
8.928
8.987
8.918
8.959
1,286,973
+0.02(+0.21%)
Sep 23, 2004
9.026
9.034
8.927
8.940
1,104,510
-0.05(-0.55%)
Sep 22, 2004
8.996
9.026
8.955
8.989
3,125,391
+0.00(+0.00%)
Sep 21, 2004
8.940
9.010
8.938
8.989
1,128,838
+0.08(+0.89%)
Sep 20, 2004
8.883
8.940
8.846
8.911
1,752,457
+0.03(+0.31%)
Sep 17, 2004
8.879
8.911
8.809
8.883
1,583,780
+0.02(+0.18%)
Sep 16, 2004
8.811
8.876
8.795
8.867
1,621,083
+0.09(+0.97%)
Sep 15, 2004
8.798
8.798
8.734
8.782
819,056
-0.02(-0.25%)
Sep 14, 2004
8.835
8.855
8.788
8.805
1,280,485
-0.09(-1.00%)
Sep 13, 2004
8.755
8.951
8.714
8.893
3,886,059
+0.18(+2.05%)
Sep 10, 2004
9.054
9.054
8.695
8.714
4,958,132
-0.37(-4.06%)
Sep 09, 2004
9.189
9.230
9.026
9.083
2,190,369
-0.17(-1.83%)
Sep 08, 2004
9.310
9.358
9.248
9.252
686,872
-0.10(-1.11%)
Sep 07, 2004
9.366
9.384
9.306
9.356
1,987,632
+0.06(+0.62%)
Sep 03, 2004
9.334
9.335
9.252
9.298
1,388,341
-0.03(-0.33%)
Sep 02, 2004
9.279
9.341
9.241
9.329
1,558,640
+0.04(+0.42%)
Sep 01, 2004
9.230
9.295
9.216
9.289
3,287,580
+0.10(+1.11%)
Aug 31, 2004
9.292
9.299
9.137
9.187
2,652,609
-0.08(-0.83%)
Aug 30, 2004
9.369
9.379
9.261
9.263
1,364,824
-0.11(-1.16%)
Aug 27, 2004
9.329
9.393
9.310
9.372
957,728
+0.01(+0.11%)
Aug 26, 2004
9.415
9.438
9.316
9.362
1,902,482
-0.08(-0.89%)
Aug 25, 2004
9.341
9.462
9.324
9.446
1,963,303
+0.02(+0.17%)
Aug 24, 2004
9.358
9.461
9.330
9.430
958,539
+0.11(+1.22%)
Aug 23, 2004
9.495
9.495
9.299
9.316
1,329,953
-0.17(-1.79%)
Aug 20, 2004
9.538
9.538
9.446
9.486
2,214,697
-0.08(-0.85%)
Aug 19, 2004
9.569
9.637
9.475
9.568
1,514,038
-0.02(-0.18%)
Aug 18, 2004
9.588
9.641
9.525
9.585
1,167,764
-0.02(-0.22%)
Aug 17, 2004
9.557
9.634
9.517
9.606
1,188,037
+0.09(+0.99%)
Aug 16, 2004
9.435
9.546
9.435
9.512
981,246
+0.05(+0.50%)
Aug 13, 2004
9.421
9.470
9.403
9.465
586,314
+0.03(+0.33%)
Aug 12, 2004
9.489
9.538
9.410
9.435
2,317,687
-0.09(-0.89%)
Aug 11, 2004
9.468
9.552
9.335
9.520
2,079,269
+0.04(+0.42%)
Aug 10, 2004
9.378
9.496
9.378
9.480
1,775,974
+0.09(+1.01%)
Aug 09, 2004
9.398
9.425
9.366
9.385
1,241,560
+0.01(+0.13%)
Aug 06, 2004
9.483
9.617
9.285
9.373
3,924,985
-0.19(-2.02%)
Aug 05, 2004
9.923
9.923
9.567
9.567
1,115,052
-0.33(-3.29%)
Aug 04, 2004
9.896
9.964
9.882
9.892
866,902
-0.02(-0.22%)
Aug 03, 2004
9.967
9.992
9.901
9.914
786,618
-0.02(-0.22%)
Aug 02, 2004
9.865
9.955
9.797
9.937
905,828
+0.01(+0.10%)
Jul 30, 2004
9.896
9.934
9.843
9.927
939,888
+0.03(+0.31%)
Jul 29, 2004
9.896
9.951
9.823
9.896
1,367,257
+0.02(+0.25%)
Jul 28, 2004
9.927
9.993
9.795
9.871
1,115,863
+0.00(+0.00%)
Jul 27, 2004
9.855
9.927
9.819
9.871
938,266
-0.01(-0.15%)
Jul 26, 2004
9.945
9.985
9.817
9.886
1,030,714
-0.06(-0.62%)
Jul 23, 2004
9.897
9.997
9.891
9.948
894,474
+0.05(+0.52%)
Jul 22, 2004
10.03
10.03
9.870
9.896
1,122,351
-0.13(-1.28%)
Jul 21, 2004
9.994
10.05
9.987
10.02
1,805,168
+0.06(+0.61%)
Jul 20, 2004
10.04
10.04
9.943
9.964
929,345
-0.10(-0.96%)
Jul 19, 2004
9.914
10.07
9.903
10.06
1,069,639
+0.12(+1.20%)
Jul 16, 2004
10.05
10.11
9.940
9.940
1,664,064
-0.11(-1.13%)
Jul 15, 2004
10.21
10.23
10.04
10.05
2,393,916
-0.17(-1.63%)
Jul 14, 2004
10.30
10.30
10.20
10.22
676,330
-0.07(-0.70%)
Jul 13, 2004
10.20
10.30
10.16
10.29
742,827
+0.03(+0.34%)
Jul 12, 2004
10.33
10.33
10.20
10.26
518,195
-0.08(-0.74%)
Jul 09, 2004
10.22
10.34
10.22
10.33
1,138,570
+0.12(+1.17%)
Jul 08, 2004
10.28
10.34
10.18
10.21
1,061,530
-0.06(-0.62%)
Jul 07, 2004
10.32
10.34
10.26
10.28
1,179,117
-0.03(-0.33%)
Jul 06, 2004
10.33
10.35
10.26
10.31
1,124,784
-0.03(-0.32%)
Jul 02, 2004
10.43
10.43
10.30
10.35
1,402,128
-0.01(-0.11%)
Jul 01, 2004
10.48
10.51
10.33
10.36
2,451,494
-0.15(-1.39%)
Jun 30, 2004
10.45
10.50
10.38
10.50
1,793,004
+0.06(+0.57%)
Jun 29, 2004
10.43
10.47
10.42
10.44
888,798
-0.00(-0.01%)
Jun 28, 2004
10.46
10.51
10.42
10.44
1,676,228
+0.01(+0.12%)
Jun 25, 2004
10.50
10.52
10.35
10.43
1,672,173
-0.07(-0.63%)
Jun 24, 2004
10.38
10.51
10.38
10.50
1,317,789
+0.13(+1.27%)
Jun 23, 2004
10.38
10.43
10.32
10.37
1,056,664
-0.05(-0.45%)
Jun 22, 2004
10.34
10.42
10.22
10.41
993,410
+0.08(+0.75%)
Jun 21, 2004
10.37
10.44
10.32
10.34
557,120
-0.04(-0.36%)
Jun 18, 2004
10.32
10.47
10.32
10.37
1,296,704
+0.11(+1.07%)
Jun 17, 2004
10.11
10.30
10.08
10.26
853,116
+0.14(+1.43%)
Jun 16, 2004
10.18
10.20
10.10
10.12
809,325
-0.07(-0.65%)
Jun 15, 2004
10.10
10.19
10.09
10.19
944,753
+0.12(+1.23%)
Jun 14, 2004
10.14
10.17
10.02
10.06
1,823,820
-0.16(-1.57%)
Jun 10, 2004
10.19
10.27
10.16
10.22
1,501,874
+0.04(+0.44%)
Jun 09, 2004
10.34
10.34
10.16
10.18
1,504,307
-0.16(-1.56%)
Jun 08, 2004
10.34
10.36
10.28
10.34
1,191,281
+0.02(+0.17%)
Jun 07, 2004
10.27
10.33
10.27
10.32
856,360
+0.09(+0.86%)
Jun 04, 2004
10.17
10.29
10.17
10.23
1,701,367
+0.16(+1.59%)
Jun 03, 2004
9.991
10.07
9.935
10.07
1,943,029
+0.08(+0.78%)
Jun 02, 2004
9.951
10.03
9.863
9.997
2,795,335
+0.16(+1.66%)
Jun 01, 2004
9.859
9.859
9.649
9.834
1,651,899
-0.06(-0.56%)
May 28, 2004
9.810
9.896
9.803
9.890
1,256,157
+0.10(+1.07%)
May 27, 2004
9.705
9.833
9.686
9.785
1,108,565
+0.16(+1.68%)
May 26, 2004
9.579
9.648
9.533
9.623
1,057,475
+0.08(+0.79%)
May 25, 2004
9.415
9.560
9.401
9.548
1,304,003
+0.16(+1.75%)
May 24, 2004
9.403
9.495
9.372
9.384
398,175
+0.04(+0.46%)
May 21, 2004
9.384
9.467
9.292
9.341
797,972
-0.03(-0.34%)
May 20, 2004
9.367
9.431
9.289
9.373
1,155,600
-0.00(-0.05%)
May 19, 2004
9.414
9.553
9.369
9.378
1,574,048
+0.08(+0.82%)
May 18, 2004
9.248
9.315
9.244
9.301
1,021,793
+0.16(+1.73%)
May 17, 2004
9.353
9.379
9.136
9.144
1,158,032
-0.24(-2.51%)
May 14, 2004
9.248
9.426
9.163
9.379
3,218,650
+0.16(+1.70%)
May 13, 2004
9.310
9.313
9.211
9.223
882,310
-0.10(-1.10%)
May 12, 2004
9.414
9.417
9.205
9.325
1,405,371
-0.06(-0.62%)
May 11, 2004
9.403
9.432
9.377
9.383
1,136,948
+0.09(+0.97%)
May 10, 2004
9.415
9.416
9.163
9.293
3,478,153
-0.21(-2.26%)
May 07, 2004
9.692
9.692
9.438
9.507
1,827,875
-0.23(-2.37%)
May 06, 2004
9.802
9.802
9.613
9.738
1,981,144
-0.06(-0.65%)
May 05, 2004
9.803
9.856
9.773
9.802
876,634
+0.07(+0.67%)
May 04, 2004
9.715
9.816
9.708
9.737
1,958,437
+0.04(+0.46%)
May 03, 2004
9.773
9.840
9.660
9.692
1,727,317
-0.04(-0.38%)
Apr 30, 2004
9.754
9.803
9.697
9.729
1,408,615
-0.03(-0.34%)
Apr 29, 2004
9.828
9.866
9.715
9.763
1,420,779
+0.02(+0.22%)
Apr 28, 2004
10.01
10.01
9.733
9.742
3,059,704
-0.36(-3.60%)
Apr 27, 2004
10.21
10.22
10.08
10.11
2,247,946
-0.12(-1.19%)
Apr 26, 2004
10.30
10.30
10.19
10.23
1,300,759
-0.01(-0.13%)
Apr 23, 2004
10.32
10.33
10.20
10.24
1,272,376
-0.05(-0.47%)
Apr 22, 2004
10.14
10.32
10.14
10.29
1,894,373
+0.15(+1.46%)
Apr 21, 2004
10.08
10.17
10.02
10.14
1,458,894
+0.09(+0.87%)
Apr 20, 2004
10.14
10.16
10.04
10.05
3,577,899
-0.11(-1.06%)
Apr 19, 2004
10.20
10.21
10.11
10.16
1,123,162
-0.01(-0.11%)
Apr 16, 2004
10.18
10.27
10.14
10.17
1,280,485
-0.02(-0.23%)
Apr 15, 2004
10.18
10.20
10.13
10.20
1,267,510
+0.05(+0.46%)
Apr 14, 2004
10.16
10.18
10.08
10.15
1,734,616
-0.09(-0.90%)
Apr 13, 2004
10.27
10.27
10.19
10.24
2,757,221
-0.01(-0.12%)
Apr 12, 2004
10.28
10.31
10.17
10.25
1,964,925
-0.02(-0.19%)
Apr 08, 2004
10.27
10.36
10.22
10.27
2,043,587
-0.01(-0.13%)
Apr 07, 2004
10.33
10.33
10.26
10.29
3,174,859
-0.01(-0.11%)
Apr 06, 2004
10.32
10.34
10.28
10.30
1,521,337
-0.02(-0.24%)
Apr 05, 2004
10.22
10.36
10.16
10.32
1,706,233
+0.16(+1.55%)
Apr 02, 2004
9.994
10.17
9.988
10.16
1,560,262
+0.24(+2.39%)
Apr 01, 2004
9.847
9.957
9.818
9.928
1,567,561
+0.16(+1.65%)
Mar 31, 2004
9.803
9.829
9.728
9.766
1,519,715
-0.05(-0.54%)
Mar 30, 2004
9.736
9.898
9.703
9.819
1,242,371
+0.10(+1.05%)
Mar 29, 2004
9.770
9.779
9.674
9.717
1,131,271
+0.05(+0.52%)
Mar 26, 2004
9.705
9.731
9.557
9.666
2,063,050
-0.04(-0.39%)
Mar 25, 2004
9.600
9.729
9.600
9.705
1,492,143
+0.10(+1.09%)
Mar 24, 2004
9.609
9.644
9.527
9.600
1,838,417
-0.01(-0.06%)
Mar 23, 2004
9.626
9.703
9.591
9.606
1,451,595
+0.00(+0.00%)
Mar 22, 2004
9.655
9.655
9.600
9.606
2,474,200
-0.10(-1.08%)
Mar 19, 2004
9.612
9.851
9.612
9.711
5,975,060
+0.16(+1.69%)
Mar 18, 2004
9.537
9.560
9.489
9.549
1,492,954
-0.01(-0.14%)
Mar 17, 2004
9.414
9.569
9.414
9.563
3,147,286
+0.16(+1.70%)
Mar 16, 2004
9.353
9.443
9.287
9.403
1,061,530
+0.15(+1.67%)
Mar 15, 2004
9.311
9.324
9.065
9.248
1,694,069
-0.06(-0.66%)
Mar 12, 2004
9.261
9.399
9.198
9.310
1,391,585
+0.07(+0.80%)
Mar 11, 2004
9.298
9.335
9.207
9.236
2,203,344
-0.09(-0.91%)
Mar 10, 2004
9.557
9.557
9.315
9.321
2,329,041
-0.20(-2.15%)
Mar 09, 2004
9.717
9.726
9.390
9.526
2,804,256
-0.16(-1.65%)
Mar 08, 2004
9.756
9.761
9.674
9.686
1,395,640
-0.07(-0.72%)
Mar 05, 2004
9.643
9.793
9.643
9.756
1,353,471
+0.04(+0.42%)
Mar 04, 2004
9.705
9.777
9.684
9.716
1,909,781
+0.02(+0.18%)
Mar 03, 2004
9.734
9.736
9.680
9.699
1,609,730
-0.11(-1.08%)
Mar 02, 2004
9.864
9.864
9.774
9.805
1,059,097
-0.09(-0.90%)
Mar 01, 2004
9.877
9.906
9.866
9.893
1,742,725
+0.10(+1.05%)
Feb 27, 2004
9.654
9.834
9.569
9.791
2,736,136
+0.11(+1.19%)
Feb 26, 2004
9.686
9.734
9.580
9.676
1,844,905
-0.01(-0.09%)
Feb 25, 2004
9.686
9.711
9.632
9.685
2,131,169
+0.02(+0.24%)
Feb 24, 2004
9.755
9.761
9.602
9.662
887,176
-0.09(-0.95%)
Feb 23, 2004
9.847
9.859
9.727
9.754
1,492,954
-0.11(-1.13%)
Feb 20, 2004
10.01
10.01
9.827
9.865
1,925,189
-0.10(-0.98%)
Feb 19, 2004
9.993
10.01
9.914
9.962
1,257,779
+0.03(+0.32%)
Feb 18, 2004
9.932
9.983
9.923
9.930
3,146,475
-0.00(-0.01%)
Feb 17, 2004
9.840
9.990
9.834
9.932
1,879,776
+0.10(+1.04%)
Feb 13, 2004
9.881
9.914
9.703
9.829
2,925,087
-0.02(-0.18%)
Feb 12, 2004
10.01
10.01
9.834
9.847
2,329,851
-0.18(-1.77%)
Feb 11, 2004
9.982
10.05
9.914
10.02
1,933,298
+0.07(+0.72%)
Feb 10, 2004
10.03
10.04
9.932
9.953
2,615,305
-0.01(-0.15%)
Feb 09, 2004
10.04
10.04
9.949
9.967
1,614,596
-0.01(-0.12%)
Feb 06, 2004
9.939
9.994
9.939
9.980
1,760,566
+0.06(+0.60%)
Feb 05, 2004
9.930
9.997
9.898
9.921
2,763,708
+0.02(+0.21%)
Feb 04, 2004
9.917
9.924
9.822
9.900
2,212,264
-0.02(-0.17%)
Feb 03, 2004
9.976
9.976
9.871
9.917
2,715,051
+0.00(+0.04%)
Feb 02, 2004
9.980
10.03
9.896
9.913
2,951,848
-0.10(-0.97%)
Jan 30, 2004
10.13
10.13
9.996
10.01
3,095,386
-0.13(-1.24%)
Jan 29, 2004
10.17
10.20
10.13
10.14
4,566,444
-0.05(-0.47%)
Jan 28, 2004
10.23
10.31
10.18
10.18
3,557,626
-0.06(-0.63%)
Jan 27, 2004
10.16
10.33
10.16
10.25
2,896,704
+0.08(+0.78%)
Jan 26, 2004
10.13
10.17
10.06
10.17
2,584,489
+0.06(+0.56%)
Jan 23, 2004
10.11
10.12
10.03
10.11
2,148,199
-0.02(-0.23%)
Jan 22, 2004
10.08
10.18
10.08
10.14
1,218,853
+0.03(+0.29%)
Jan 21, 2004
10.11
10.15
9.903
10.11
2,983,475
+0.01(+0.09%)
Jan 20, 2004
10.17
10.19
10.06
10.10
796,350
-0.01(-0.12%)
Jan 16, 2004
10.06
10.16
10.02
10.11
853,116
+0.05(+0.45%)
Jan 15, 2004
10.10
10.10
9.998
10.06
928,534
-0.06(-0.60%)
Jan 14, 2004
10.14
10.17
10.09
10.13
1,034,768
-0.05(-0.53%)
Jan 13, 2004
10.17
10.21
10.16
10.18
1,153,978
+0.06(+0.58%)
Jan 12, 2004
10.10
10.17
10.08
10.12
1,482,411
-0.02(-0.18%)
Jan 09, 2004
10.25
10.25
10.13
10.14
1,475,113
-0.02(-0.22%)
Jan 08, 2004
10.11
10.23
10.11
10.16
3,547,894
+0.38(+3.94%)
Jan 07, 2004
10.03
10.03
9.765
9.776
1,552,153
-0.25(-2.51%)
Jan 06, 2004
10.00
10.06
9.874
10.03
1,086,669
+0.05(+0.54%)
Jan 05, 2004
10.02
10.14
9.917
9.974
1,497,819
-0.03(-0.33%)
Jan 02, 2004
9.871
10.15
9.871
10.01
1,299,948
+0.14(+1.37%)
Dec 31, 2003
9.927
9.962
9.853
9.871
696,603
-0.06(-0.62%)
Dec 30, 2003
9.827
9.960
9.807
9.933
1,094,779
+0.06(+0.62%)
Dec 29, 2003
9.671
9.880
9.666
9.871
1,535,934
+0.20(+2.09%)
Dec 26, 2003
9.705
9.736
9.669
9.669
266,801
-0.01(-0.11%)
Dec 24, 2003
9.724
9.745
9.664
9.680
488,190
-0.08(-0.77%)
Dec 23, 2003
9.838
9.840
9.726
9.755
1,079,371
-0.06(-0.64%)
Dec 22, 2003
9.945
9.997
9.803
9.818
2,010,338
-0.10(-0.99%)
Dec 19, 2003
9.877
9.959
9.839
9.917
1,154,789
-0.00(-0.04%)
Dec 18, 2003
9.680
9.948
9.680
9.921
1,246,426
+0.21(+2.15%)
Dec 17, 2003
9.495
9.754
9.495
9.712
1,552,153
+0.25(+2.69%)
Dec 16, 2003
9.522
9.522
9.400
9.458
865,280
-0.06(-0.66%)
Dec 15, 2003
9.650
9.650
9.521
9.521
1,664,875
-0.04(-0.37%)
Dec 12, 2003
9.680
9.680
9.536
9.557
1,869,233
-0.03(-0.31%)
Dec 11, 2003
9.705
9.732
9.565
9.586
2,276,329
-0.15(-1.58%)
Dec 10, 2003
9.803
9.803
9.739
9.740
2,108,463
-0.09(-0.94%)
Dec 09, 2003
9.843
9.875
9.796
9.833
1,615,407
+0.09(+0.90%)
Dec 08, 2003
9.744
9.755
9.718
9.745
732,285
+0.10(+1.01%)
Dec 05, 2003
9.664
9.732
9.643
9.648
596,046
-0.00(-0.04%)
Dec 04, 2003
9.689
9.690
9.631
9.652
1,131,271
+0.00(+0.04%)
Dec 03, 2003
9.637
9.760
9.637
9.648
1,186,416
+0.03(+0.35%)
Dec 02, 2003
9.600
9.654
9.536
9.615
986,112
+0.02(+0.21%)
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
.