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
Trex Company
(NY:
TREX
)
87.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2004
4.862
4.862
4.753
4.844
884,800
-0.04(-0.74%)
Jan 29, 2004
4.981
4.982
4.860
4.880
985,600
-0.11(-2.28%)
Jan 28, 2004
5.006
5.020
4.973
4.994
1,838,400
-0.04(-0.87%)
Jan 27, 2004
4.994
5.062
4.990
5.037
1,680,000
+0.04(+0.75%)
Jan 26, 2004
4.850
5.000
4.844
5.000
1,059,200
+0.14(+2.96%)
Jan 23, 2004
4.875
4.883
4.825
4.856
586,400
-0.02(-0.38%)
Jan 22, 2004
4.912
4.920
4.826
4.875
1,261,600
-0.04(-0.76%)
Jan 21, 2004
4.812
4.912
4.808
4.912
2,925,600
+0.10(+2.08%)
Jan 20, 2004
4.688
4.812
4.668
4.812
1,652,800
+0.13(+2.86%)
Jan 16, 2004
4.669
4.679
4.612
4.679
883,200
+0.04(+0.81%)
Jan 15, 2004
4.644
4.651
4.612
4.641
641,600
+0.01(+0.24%)
Jan 14, 2004
4.594
4.631
4.591
4.630
792,000
+0.04(+0.95%)
Jan 13, 2004
4.625
4.625
4.531
4.586
911,200
+0.04(+0.80%)
Jan 12, 2004
4.513
4.550
4.490
4.550
791,200
+0.01(+0.28%)
Jan 09, 2004
4.588
4.588
4.527
4.537
500,800
-0.06(-1.22%)
Jan 08, 2004
4.564
4.594
4.554
4.594
495,200
+0.02(+0.44%)
Jan 07, 2004
4.600
4.611
4.540
4.574
1,008,800
-0.04(-0.81%)
Jan 06, 2004
4.621
4.635
4.598
4.611
962,400
-0.02(-0.49%)
Jan 05, 2004
4.650
4.659
4.596
4.634
1,436,800
-0.04(-0.75%)
Jan 02, 2004
4.729
4.747
4.617
4.669
900,000
-0.08(-1.66%)
Dec 31, 2003
4.781
4.787
4.725
4.747
1,372,800
-0.00(-0.05%)
Dec 30, 2003
4.781
4.781
4.737
4.750
1,278,400
-0.03(-0.60%)
Dec 29, 2003
4.774
4.830
4.769
4.779
1,130,400
+0.03(+0.61%)
Dec 26, 2003
4.737
4.763
4.732
4.750
308,800
-0.01(-0.21%)
Dec 24, 2003
4.787
4.787
4.751
4.760
423,200
-0.03(-0.57%)
Dec 23, 2003
4.746
4.790
4.731
4.787
723,200
+0.01(+0.13%)
Dec 22, 2003
4.779
4.805
4.769
4.781
597,600
-0.01(-0.18%)
Dec 19, 2003
4.787
4.794
4.753
4.790
880,000
-0.03(-0.55%)
Dec 18, 2003
4.819
4.819
4.782
4.816
1,461,600
-0.01(-0.18%)
Dec 17, 2003
4.831
4.831
4.796
4.825
486,400
-0.01(-0.31%)
Dec 16, 2003
4.960
4.960
4.758
4.840
1,048,800
-0.10(-2.05%)
Dec 15, 2003
5.009
5.013
4.894
4.941
1,364,800
-0.01(-0.23%)
Dec 12, 2003
4.875
4.994
4.869
4.952
1,092,800
+0.07(+1.49%)
Dec 11, 2003
4.713
4.890
4.706
4.880
1,014,400
+0.14(+3.04%)
Dec 10, 2003
4.781
4.781
4.729
4.736
1,398,400
-0.08(-1.58%)
Dec 09, 2003
4.827
4.839
4.793
4.812
833,600
-0.02(-0.39%)
Dec 08, 2003
4.860
4.860
4.794
4.831
1,591,200
-0.03(-0.59%)
Dec 05, 2003
4.851
4.870
4.848
4.860
991,200
-0.00(-0.08%)
Dec 04, 2003
4.856
4.888
4.819
4.864
1,650,400
+0.03(+0.54%)
Dec 03, 2003
4.745
4.848
4.731
4.838
1,588,000
+0.13(+2.76%)
Dec 02, 2003
4.662
4.714
4.662
4.707
749,600
+0.06(+1.24%)
Dec 01, 2003
4.625
4.647
4.604
4.650
1,722,400
+0.03(+0.68%)
Nov 28, 2003
4.624
4.625
4.599
4.619
324,800
-0.00(-0.11%)
Nov 26, 2003
4.569
4.606
4.537
4.624
1,900,800
+0.07(+1.62%)
Nov 25, 2003
4.562
4.564
4.537
4.550
1,324,000
-0.04(-0.82%)
Nov 24, 2003
4.513
4.588
4.500
4.588
774,400
+0.11(+2.37%)
Nov 21, 2003
4.438
4.487
4.436
4.481
469,600
+0.03(+0.65%)
Nov 20, 2003
4.562
4.609
4.452
4.452
736,800
-0.14(-3.07%)
Nov 19, 2003
4.506
4.595
4.506
4.594
896,000
+0.09(+2.11%)
Nov 18, 2003
4.606
4.625
4.450
4.499
2,012,000
+0.23(+5.42%)
Nov 17, 2003
4.239
4.290
4.200
4.268
886,400
-0.09(-2.12%)
Nov 14, 2003
4.456
4.480
4.341
4.360
544,000
-0.08(-1.72%)
Nov 13, 2003
4.500
4.503
4.428
4.436
573,600
-0.04(-0.81%)
Nov 12, 2003
4.442
4.503
4.434
4.473
339,200
+0.05(+1.16%)
Nov 11, 2003
4.425
4.425
4.359
4.421
714,400
+0.02(+0.37%)
Nov 10, 2003
4.569
4.569
4.401
4.405
630,400
-0.16(-3.58%)
Nov 07, 2003
4.617
4.617
4.565
4.569
341,600
-0.03(-0.57%)
Nov 06, 2003
4.561
4.599
4.561
4.595
646,400
+0.05(+1.21%)
Nov 05, 2003
4.635
4.604
4.513
4.540
995,200
-0.11(-2.37%)
Nov 04, 2003
4.635
4.651
4.635
4.650
1,049,600
+0.01(+0.13%)
Nov 03, 2003
4.638
4.660
4.628
4.644
873,560
+0.02(+0.41%)
Oct 31, 2003
4.640
4.649
4.615
4.625
1,374,400
+0.01(+0.14%)
Oct 30, 2003
4.455
4.655
4.455
4.619
1,152,000
+0.12(+2.64%)
Oct 29, 2003
4.300
4.633
4.300
4.500
1,408,000
+0.21(+5.02%)
Oct 28, 2003
4.300
4.381
4.281
4.285
1,790,400
+0.11(+2.57%)
Oct 27, 2003
4.138
4.200
4.138
4.178
1,754,400
+0.09(+2.30%)
Oct 24, 2003
4.150
4.150
4.008
4.084
869,600
-0.04(-0.85%)
Oct 23, 2003
4.125
4.130
4.008
4.119
1,212,800
-0.01(-0.15%)
Oct 22, 2003
4.173
4.173
4.098
4.125
855,200
-0.03(-0.72%)
Oct 21, 2003
4.372
4.374
4.161
4.155
1,212,800
-0.12(-2.81%)
Oct 20, 2003
4.356
4.374
4.264
4.275
828,800
-0.01(-0.32%)
Oct 17, 2003
4.369
4.374
4.290
4.289
988,000
+0.00(+0.00%)
Oct 16, 2003
4.298
4.331
4.280
4.289
607,200
+0.03(+0.59%)
Oct 15, 2003
4.394
4.394
4.194
4.264
1,800,800
-0.08(-1.79%)
Oct 14, 2003
4.435
4.438
4.250
4.341
2,208,000
-0.05(-1.03%)
Oct 13, 2003
4.006
4.750
4.250
4.386
4,476,800
+0.38(+9.49%)
Oct 10, 2003
4.013
4.031
3.989
4.006
1,327,200
-0.03(-0.62%)
Oct 09, 2003
4.074
4.085
3.994
4.031
1,797,600
-0.03(-0.77%)
Oct 08, 2003
4.006
4.050
4.006
4.062
1,251,200
+0.04(+1.09%)
Oct 07, 2003
3.950
4.031
3.938
4.019
695,200
+0.07(+1.68%)
Oct 06, 2003
3.981
3.981
3.928
3.953
1,231,200
-0.04(-1.03%)
Oct 03, 2003
4.031
4.031
3.984
3.994
2,006,400
+0.01(+0.22%)
Oct 02, 2003
3.999
4.018
3.915
3.985
1,210,400
-0.01(-0.34%)
Oct 01, 2003
3.881
4.024
3.884
3.999
1,248,000
+0.12(+3.03%)
Sep 30, 2003
3.998
3.998
3.731
3.881
7,988,000
-0.44(-10.13%)
Sep 29, 2003
4.312
4.336
4.276
4.319
530,400
+0.01(+0.14%)
Sep 26, 2003
4.314
4.341
4.294
4.312
871,200
-0.00(-0.03%)
Sep 25, 2003
4.419
4.419
4.293
4.314
981,600
-0.07(-1.68%)
Sep 24, 2003
4.376
4.393
4.376
4.388
893,600
-0.01(-0.17%)
Sep 23, 2003
4.378
4.386
4.378
4.395
779,200
+0.01(+0.17%)
Sep 22, 2003
4.312
4.393
4.301
4.388
795,200
+0.02(+0.34%)
Sep 19, 2003
4.463
4.463
4.344
4.372
1,996,000
-0.07(-1.46%)
Sep 18, 2003
4.353
4.439
4.350
4.438
908,000
+0.06(+1.43%)
Sep 17, 2003
4.339
4.393
4.339
4.375
665,600
+0.02(+0.43%)
Sep 16, 2003
4.259
4.385
4.259
4.356
602,400
+0.11(+2.62%)
Sep 15, 2003
4.225
4.250
4.150
4.245
858,400
+0.00(+0.03%)
Sep 12, 2003
4.287
4.290
4.213
4.244
759,200
-0.05(-1.28%)
Sep 11, 2003
4.281
4.329
4.114
4.299
1,126,400
+0.00(+0.12%)
Sep 10, 2003
4.375
4.410
4.289
4.294
528,000
-0.11(-2.53%)
Sep 09, 2003
4.506
4.544
4.390
4.405
1,200,000
-0.11(-2.54%)
Sep 08, 2003
4.450
4.530
4.450
4.520
422,400
+0.09(+2.00%)
Sep 05, 2003
4.330
4.457
4.322
4.431
819,200
+0.10(+2.31%)
Sep 04, 2003
4.487
4.491
4.269
4.331
1,412,000
-0.16(-3.62%)
Sep 03, 2003
4.594
4.596
4.481
4.494
1,378,400
-0.02(-0.55%)
Sep 02, 2003
4.519
4.543
4.506
4.519
1,292,000
-0.01(-0.14%)
Aug 29, 2003
4.475
4.537
4.463
4.525
496,000
+0.02(+0.47%)
Aug 28, 2003
4.516
4.529
4.469
4.504
828,000
-0.03(-0.74%)
Aug 27, 2003
4.562
4.575
4.518
4.537
370,400
-0.01(-0.14%)
Aug 26, 2003
4.559
4.594
4.479
4.544
1,048,800
-0.01(-0.30%)
Aug 25, 2003
4.688
4.688
4.508
4.558
2,378,400
+0.21(+4.92%)
Aug 22, 2003
4.384
4.384
4.284
4.344
684,000
-0.04(-0.86%)
Aug 21, 2003
4.446
4.446
4.375
4.381
616,000
-0.07(-1.54%)
Aug 20, 2003
4.325
4.499
4.317
4.450
444,000
+0.14(+3.19%)
Aug 19, 2003
4.350
4.367
4.300
4.312
1,000,800
-0.01(-0.14%)
Aug 18, 2003
4.414
4.444
4.265
4.319
1,289,600
-0.06(-1.45%)
Aug 15, 2003
4.330
4.431
4.330
4.383
303,200
+0.08(+1.80%)
Aug 14, 2003
4.376
4.395
4.296
4.305
446,400
-0.09(-2.10%)
Aug 13, 2003
4.424
4.424
4.303
4.397
214,400
-0.03(-0.59%)
Aug 12, 2003
4.359
4.450
4.340
4.424
496,800
+0.06(+1.43%)
Aug 11, 2003
4.332
4.367
4.081
4.361
1,867,200
-0.00(-0.06%)
Aug 08, 2003
4.463
4.480
4.353
4.364
793,600
-0.09(-1.94%)
Aug 07, 2003
4.487
4.569
4.440
4.450
538,400
-0.05(-1.06%)
Aug 06, 2003
4.617
4.617
4.481
4.497
944,000
-0.18(-3.90%)
Aug 05, 2003
4.612
4.688
4.513
4.680
804,000
+0.06(+1.27%)
Aug 04, 2003
4.625
4.650
4.531
4.621
891,200
+0.03(+0.74%)
Aug 01, 2003
4.562
4.588
4.513
4.588
666,400
+0.03(+0.55%)
Jul 31, 2003
4.688
4.688
4.519
4.562
1,209,600
+0.04(+0.83%)
Jul 30, 2003
4.900
4.900
4.515
4.525
1,732,800
-0.39(-7.89%)
Jul 29, 2003
4.625
4.938
4.481
4.912
2,779,200
+0.21(+4.41%)
Jul 28, 2003
4.731
4.737
4.688
4.705
784,800
-0.06(-1.21%)
Jul 25, 2003
4.654
4.800
4.616
4.763
619,200
+0.08(+1.65%)
Jul 24, 2003
4.638
4.735
4.638
4.685
418,400
+0.03(+0.62%)
Jul 23, 2003
4.774
4.774
4.625
4.656
380,000
-0.09(-1.97%)
Jul 22, 2003
4.750
4.775
4.562
4.750
790,400
-0.00(-0.05%)
Jul 21, 2003
4.675
4.862
4.671
4.753
1,024,000
+0.08(+1.66%)
Jul 18, 2003
4.638
4.685
4.606
4.675
555,200
+0.05(+1.19%)
Jul 17, 2003
4.681
4.697
4.594
4.620
444,000
-0.08(-1.81%)
Jul 16, 2003
4.789
4.789
4.669
4.705
489,600
-0.11(-2.28%)
Jul 15, 2003
4.800
4.856
4.794
4.815
436,000
-0.04(-0.85%)
Jul 14, 2003
4.862
4.896
4.761
4.856
631,200
+0.03(+0.52%)
Jul 11, 2003
4.843
4.894
4.780
4.831
571,200
+0.02(+0.42%)
Jul 10, 2003
4.950
4.969
4.709
4.811
1,198,400
-0.21(-4.11%)
Jul 09, 2003
4.941
5.082
4.919
5.018
1,168,800
+0.08(+1.54%)
Jul 08, 2003
4.975
4.975
4.924
4.941
390,400
-0.05(-0.98%)
Jul 07, 2003
5.000
5.025
4.951
4.990
856,000
+0.10(+1.97%)
Jul 03, 2003
4.906
4.911
4.865
4.894
286,400
-0.03(-0.56%)
Jul 02, 2003
4.777
4.978
4.764
4.921
750,400
+0.12(+2.47%)
Jul 01, 2003
4.862
4.888
4.741
4.803
848,800
-0.10(-2.11%)
Jun 30, 2003
4.938
4.945
4.831
4.906
1,062,400
-0.04(-0.78%)
Jun 27, 2003
4.900
4.959
4.900
4.945
683,200
+0.07(+1.44%)
Jun 26, 2003
4.907
4.912
4.855
4.875
635,200
-0.04(-0.81%)
Jun 25, 2003
4.875
4.938
4.856
4.915
487,200
+0.04(+0.82%)
Jun 24, 2003
4.830
4.894
4.830
4.875
331,200
+0.03(+0.67%)
Jun 23, 2003
4.999
4.999
4.834
4.843
525,600
-0.16(-3.13%)
Jun 20, 2003
4.979
4.999
4.883
4.999
664,000
+0.08(+1.68%)
Jun 19, 2003
5.050
5.069
4.753
4.916
2,352,800
-0.20(-3.82%)
Jun 18, 2003
5.344
5.344
5.044
5.111
1,021,600
-0.26(-4.91%)
Jun 17, 2003
5.500
5.534
5.356
5.375
752,000
-0.09(-1.71%)
Jun 16, 2003
5.279
5.506
5.279
5.469
1,288,000
+0.16(+2.99%)
Jun 13, 2003
5.513
5.513
5.202
5.310
649,600
-0.23(-4.19%)
Jun 12, 2003
5.625
5.625
5.525
5.543
712,800
-0.03(-0.61%)
Jun 11, 2003
5.450
5.594
5.425
5.576
362,400
+0.15(+2.81%)
Jun 10, 2003
5.385
5.444
5.340
5.424
630,400
+0.04(+0.72%)
Jun 09, 2003
5.556
5.556
5.384
5.385
840,800
-0.18(-3.30%)
Jun 06, 2003
5.550
5.625
5.513
5.569
550,400
+0.04(+0.79%)
Jun 05, 2003
5.539
5.539
5.452
5.525
390,400
-0.01(-0.23%)
Jun 04, 2003
5.500
5.543
5.460
5.537
989,600
+0.02(+0.45%)
Jun 03, 2003
5.425
5.537
5.425
5.513
426,400
+0.06(+1.03%)
Jun 02, 2003
5.376
5.525
5.376
5.456
585,600
+0.10(+1.87%)
May 30, 2003
5.300
5.356
5.263
5.356
548,800
+0.03(+0.63%)
May 29, 2003
5.254
5.343
5.254
5.322
578,400
+0.10(+1.91%)
May 28, 2003
5.223
5.239
5.176
5.223
273,600
+0.03(+0.60%)
May 27, 2003
5.138
5.231
5.088
5.191
634,400
+0.03(+0.58%)
May 23, 2003
5.138
5.225
5.125
5.161
403,200
+0.00(+0.07%)
May 22, 2003
5.037
5.157
5.035
5.157
671,200
+0.17(+3.43%)
May 21, 2003
5.069
5.105
4.973
4.986
498,400
-0.06(-1.24%)
May 20, 2003
4.975
5.056
4.951
5.049
523,200
+0.09(+1.92%)
May 19, 2003
5.126
5.126
4.938
4.954
550,400
-0.17(-3.37%)
May 16, 2003
5.207
5.207
5.112
5.126
616,800
-0.08(-1.54%)
May 15, 2003
5.237
5.245
5.157
5.206
727,200
-0.01(-0.12%)
May 14, 2003
5.311
5.311
5.194
5.213
508,000
-0.10(-1.86%)
May 13, 2003
5.281
5.433
5.250
5.311
2,281,600
-0.00(-0.02%)
May 12, 2003
5.094
5.312
5.075
5.312
1,310,400
+0.16(+3.03%)
May 09, 2003
5.188
5.200
5.150
5.156
972,000
-0.03(-0.60%)
May 08, 2003
5.201
5.275
5.176
5.188
648,000
-0.01(-0.24%)
May 07, 2003
5.263
5.284
5.188
5.200
596,800
-0.06(-1.21%)
May 06, 2003
5.197
5.300
5.197
5.264
900,000
+0.07(+1.35%)
May 05, 2003
5.181
5.194
5.112
5.194
736,800
+0.04(+0.85%)
May 02, 2003
5.138
5.213
5.075
5.150
1,767,200
+0.01(+0.24%)
May 01, 2003
5.114
5.138
4.978
5.138
788,000
+0.01(+0.20%)
Apr 30, 2003
4.925
5.147
4.918
5.128
706,400
+0.21(+4.32%)
Apr 29, 2003
4.963
4.976
4.876
4.915
1,184,000
-0.05(-0.96%)
Apr 28, 2003
4.951
5.013
4.950
4.963
1,127,200
+0.01(+0.23%)
Apr 25, 2003
4.987
5.112
4.894
4.951
2,600,800
-0.28(-5.35%)
Apr 24, 2003
4.638
5.244
4.569
5.231
4,324,000
+0.75(+16.77%)
Apr 23, 2003
4.362
4.527
4.350
4.480
732,800
+0.10(+2.37%)
Apr 22, 2003
4.314
4.411
4.242
4.376
524,800
+0.04(+0.92%)
Apr 21, 2003
4.350
4.350
4.260
4.336
434,400
-0.00(-0.09%)
Apr 17, 2003
4.293
4.343
4.270
4.340
292,000
+0.05(+1.17%)
Apr 16, 2003
4.406
4.406
4.289
4.290
597,600
+0.00(+0.06%)
Apr 15, 2003
4.255
4.306
4.220
4.287
366,400
+0.03(+0.76%)
Apr 14, 2003
4.249
4.263
4.202
4.255
887,200
+0.03(+0.65%)
Apr 11, 2003
4.306
4.386
4.191
4.228
709,600
-0.08(-1.97%)
Apr 10, 2003
4.144
4.312
4.100
4.312
819,200
+0.14(+3.29%)
Apr 09, 2003
4.200
4.293
4.138
4.175
458,400
-0.08(-1.76%)
Apr 08, 2003
4.190
4.250
4.112
4.250
460,000
+0.06(+1.43%)
Apr 07, 2003
4.214
4.372
4.166
4.190
955,200
+0.01(+0.33%)
Apr 04, 2003
4.160
4.244
4.145
4.176
610,400
+0.05(+1.15%)
Apr 03, 2003
4.210
4.244
4.060
4.129
539,200
-0.07(-1.64%)
Apr 02, 2003
4.069
4.197
4.062
4.197
508,000
+0.18(+4.58%)
Apr 01, 2003
3.986
4.072
3.926
4.014
962,400
-0.02(-0.53%)
Mar 31, 2003
4.122
4.122
3.987
4.035
1,172,000
-0.09(-2.12%)
Mar 28, 2003
4.050
4.122
3.967
4.122
798,400
+0.07(+1.76%)
Mar 27, 2003
4.064
4.093
4.027
4.051
432,000
-0.01(-0.28%)
Mar 26, 2003
4.100
4.105
4.044
4.062
711,200
-0.04(-0.91%)
Mar 25, 2003
4.119
4.173
4.037
4.100
668,800
-0.04(-0.91%)
Mar 24, 2003
4.214
4.214
4.098
4.138
1,052,000
-0.08(-1.81%)
Mar 21, 2003
4.120
4.219
4.119
4.214
1,200,000
+0.12(+3.06%)
Mar 20, 2003
3.969
4.112
3.902
4.089
628,800
+0.12(+3.02%)
Mar 19, 2003
4.100
4.119
3.956
3.969
1,099,200
-0.12(-3.05%)
Mar 18, 2003
3.956
4.094
3.876
4.094
1,361,600
+0.22(+5.71%)
Mar 17, 2003
3.719
3.886
3.699
3.873
908,000
+0.12(+3.27%)
Mar 14, 2003
3.840
3.850
3.750
3.750
748,800
-0.12(-2.98%)
Mar 13, 2003
3.612
3.913
3.612
3.865
858,400
+0.28(+7.92%)
Mar 12, 2003
3.580
3.606
3.525
3.581
1,718,400
-0.03(-0.83%)
Mar 11, 2003
3.683
3.748
3.600
3.611
1,500,000
-0.10(-2.76%)
Mar 10, 2003
3.750
3.765
3.714
3.714
1,093,600
-0.06(-1.66%)
Mar 07, 2003
3.737
3.917
3.667
3.776
1,836,800
+0.01(+0.30%)
Mar 06, 2003
3.746
3.812
3.739
3.765
2,177,600
+0.01(+0.30%)
Mar 05, 2003
3.844
3.874
3.656
3.754
2,628,800
-0.09(-2.25%)
Mar 04, 2003
4.000
4.000
3.834
3.840
1,384,000
-0.16(-3.91%)
Mar 03, 2003
4.119
4.125
3.991
3.996
1,240,800
-0.07(-1.63%)
Feb 28, 2003
3.981
4.076
3.844
4.062
4,058,400
+0.09(+2.17%)
Feb 27, 2003
4.676
4.676
3.901
3.976
9,060,800
-0.70(-14.95%)
Feb 26, 2003
4.500
4.706
4.499
4.675
1,804,800
+0.18(+4.03%)
Feb 25, 2003
4.406
4.504
4.338
4.494
1,519,200
+0.07(+1.50%)
Feb 24, 2003
4.225
4.465
4.206
4.428
2,822,400
+0.33(+7.92%)
Feb 21, 2003
4.156
4.250
4.095
4.103
722,400
-0.08(-2.03%)
Feb 20, 2003
4.145
4.261
4.145
4.188
524,000
+0.02(+0.42%)
Feb 19, 2003
4.294
4.329
4.144
4.170
598,400
-0.09(-2.17%)
Feb 18, 2003
4.025
4.329
4.025
4.263
840,000
+0.21(+5.28%)
Feb 14, 2003
4.050
4.138
3.924
4.049
664,000
-0.01(-0.34%)
Feb 13, 2003
4.088
4.095
4.030
4.062
632,800
-0.04(-0.91%)
Feb 12, 2003
4.121
4.156
4.067
4.100
573,600
-0.02(-0.52%)
Feb 11, 2003
4.069
4.162
4.056
4.121
634,400
+0.06(+1.60%)
Feb 10, 2003
4.056
4.100
4.020
4.056
690,400
+0.00(+0.00%)
Feb 07, 2003
4.213
4.231
4.013
4.056
1,183,200
-0.13(-3.02%)
Feb 06, 2003
4.213
4.298
4.162
4.183
1,172,800
-0.03(-0.71%)
Feb 05, 2003
4.200
4.241
4.166
4.213
1,164,800
+0.06(+1.48%)
Feb 04, 2003
4.069
4.181
3.875
4.151
4,361,600
+0.07(+1.72%)
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
.