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
Kansas City Southern
(NY:
KSU
)
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 (%)
Apr 30, 2004
12.57
12.57
12.30
12.34
419,829
-0.13(-1.07%)
Apr 29, 2004
12.42
12.56
12.30
12.48
460,219
+0.05(+0.43%)
Apr 28, 2004
12.42
12.61
12.30
12.42
443,053
+0.04(+0.29%)
Apr 27, 2004
12.67
12.75
12.39
12.39
359,244
-0.19(-1.49%)
Apr 26, 2004
12.78
12.83
12.48
12.58
224,836
-0.21(-1.60%)
Apr 23, 2004
12.70
12.83
12.59
12.78
618,525
+0.08(+0.63%)
Apr 22, 2004
12.48
12.77
12.47
12.70
535,052
+0.27(+2.15%)
Apr 21, 2004
12.16
12.48
12.07
12.43
323,679
+0.29(+2.35%)
Apr 20, 2004
12.48
12.48
12.15
12.15
218,665
-0.29(-2.29%)
Apr 19, 2004
12.52
12.55
12.41
12.43
388,751
-0.17(-1.34%)
Apr 16, 2004
12.48
12.62
12.39
12.60
237,290
+0.21(+1.65%)
Apr 15, 2004
12.34
12.48
12.34
12.40
163,915
-0.02(-0.14%)
Apr 14, 2004
12.34
12.55
12.33
12.42
402,102
+0.02(+0.14%)
Apr 13, 2004
12.63
12.69
12.40
12.40
249,855
-0.23(-1.83%)
Apr 12, 2004
12.65
12.83
12.45
12.63
332,654
-0.08(-0.63%)
Apr 08, 2004
12.90
12.90
12.65
12.71
226,519
-0.19(-1.45%)
Apr 07, 2004
12.54
13.00
12.54
12.90
857,946
+0.36(+2.84%)
Apr 06, 2004
12.80
12.80
12.48
12.54
426,336
-0.26(-2.02%)
Apr 05, 2004
12.65
12.80
12.52
12.80
399,634
+0.10(+0.77%)
Apr 02, 2004
12.52
12.70
12.52
12.70
291,816
+0.21(+1.64%)
Apr 01, 2004
12.39
12.65
12.39
12.50
913,707
+0.11(+0.86%)
Mar 31, 2004
12.27
12.45
12.26
12.39
238,299
+0.03(+0.22%)
Mar 30, 2004
12.39
12.48
12.26
12.36
178,163
-0.04(-0.29%)
Mar 29, 2004
12.28
12.42
12.26
12.40
238,412
+0.14(+1.16%)
Mar 26, 2004
12.30
12.45
12.21
12.26
171,656
+0.04(+0.37%)
Mar 25, 2004
11.94
12.32
11.94
12.21
298,211
+0.28(+2.32%)
Mar 24, 2004
12.21
12.28
11.93
11.93
479,628
-0.32(-2.62%)
Mar 23, 2004
12.24
12.38
12.19
12.26
292,040
+0.04(+0.37%)
Mar 22, 2004
12.18
12.30
12.17
12.21
676,978
+0.04(+0.29%)
Mar 19, 2004
12.43
12.43
12.17
12.18
636,476
-0.17(-1.37%)
Mar 18, 2004
12.26
12.49
12.21
12.34
208,568
-0.04(-0.36%)
Mar 17, 2004
12.48
12.51
12.39
12.39
338,152
+0.08(+0.65%)
Mar 16, 2004
12.31
12.38
12.16
12.31
503,750
+0.00(+0.00%)
Mar 15, 2004
12.51
12.51
12.30
12.31
311,899
-0.19(-1.50%)
Mar 12, 2004
12.41
12.75
12.32
12.50
256,363
+0.18(+1.45%)
Mar 11, 2004
12.39
12.56
12.30
12.32
321,098
-0.13(-1.07%)
Mar 10, 2004
12.40
12.48
12.31
12.45
459,209
+0.06(+0.50%)
Mar 09, 2004
12.48
12.54
12.34
12.39
472,224
-0.09(-0.71%)
Mar 08, 2004
12.48
12.55
12.41
12.48
294,060
-0.05(-0.43%)
Mar 05, 2004
12.48
12.63
12.40
12.53
243,124
+0.14(+1.15%)
Mar 04, 2004
12.34
12.46
12.33
12.39
1,077,173
+0.01(+0.07%)
Mar 03, 2004
12.39
12.48
12.34
12.38
189,832
-0.05(-0.43%)
Mar 02, 2004
12.52
12.62
12.43
12.43
370,913
-0.06(-0.50%)
Mar 01, 2004
12.51
12.57
12.39
12.50
347,576
-0.03(-0.21%)
Feb 27, 2004
12.35
12.65
12.35
12.52
464,370
+0.13(+1.08%)
Feb 26, 2004
12.48
12.48
12.34
12.39
713,665
-0.09(-0.71%)
Feb 25, 2004
12.57
12.58
12.48
12.48
507,565
-0.02(-0.14%)
Feb 24, 2004
12.69
12.69
12.49
12.50
498,365
-0.19(-1.48%)
Feb 23, 2004
12.88
12.92
12.66
12.68
450,121
-0.11(-0.84%)
Feb 20, 2004
12.92
12.92
12.75
12.79
183,212
-0.04(-0.28%)
Feb 19, 2004
12.92
13.01
12.78
12.83
303,035
-0.10(-0.76%)
Feb 18, 2004
12.88
12.98
12.74
12.92
252,324
+0.13(+1.05%)
Feb 17, 2004
12.83
12.92
12.72
12.79
489,502
+0.04(+0.35%)
Feb 13, 2004
13.16
13.16
12.75
12.75
717,367
-0.40(-3.05%)
Feb 12, 2004
13.41
13.41
13.15
13.15
292,713
-0.18(-1.34%)
Feb 11, 2004
13.24
13.37
13.20
13.33
555,135
-0.04(-0.33%)
Feb 10, 2004
13.14
13.43
13.14
13.37
426,224
+0.26(+1.97%)
Feb 09, 2004
13.08
13.16
12.75
13.11
332,093
+0.06(+0.48%)
Feb 06, 2004
12.81
13.10
12.70
13.05
308,533
+0.33(+2.59%)
Feb 05, 2004
12.70
12.81
12.66
12.72
276,221
+0.02(+0.14%)
Feb 04, 2004
12.85
12.88
12.66
12.70
339,610
-0.24(-1.86%)
Feb 03, 2004
12.88
13.08
12.78
12.94
237,963
+0.03(+0.21%)
Feb 02, 2004
13.14
13.17
12.72
12.92
350,381
-0.22(-1.70%)
Jan 30, 2004
13.20
13.24
12.95
13.14
285,533
-0.06(-0.47%)
Jan 29, 2004
12.98
13.46
12.98
13.20
643,319
+0.23(+1.79%)
Jan 28, 2004
13.30
13.37
12.92
12.97
507,340
-0.24(-1.82%)
Jan 27, 2004
13.60
13.60
13.19
13.21
302,586
-0.40(-2.95%)
Jan 26, 2004
13.49
13.64
13.28
13.61
337,254
+0.15(+1.13%)
Jan 23, 2004
13.58
13.68
13.42
13.46
530,565
-0.05(-0.40%)
Jan 22, 2004
13.52
13.59
13.43
13.51
888,014
-0.10(-0.72%)
Jan 21, 2004
13.31
13.65
13.19
13.61
528,657
+0.30(+2.28%)
Jan 20, 2004
13.05
13.31
13.00
13.31
744,518
+0.35(+2.68%)
Jan 16, 2004
13.10
13.15
12.96
12.96
344,659
-0.10(-0.75%)
Jan 15, 2004
12.88
13.08
12.73
13.06
356,327
+0.13(+1.03%)
Jan 14, 2004
12.92
12.99
12.75
12.92
282,392
+0.00(+0.00%)
Jan 13, 2004
12.79
12.92
12.79
12.92
391,781
+0.06(+0.49%)
Jan 12, 2004
12.61
12.91
12.57
12.86
338,825
+0.34(+2.70%)
Jan 09, 2004
12.61
12.83
12.52
12.52
480,526
-0.29(-2.29%)
Jan 08, 2004
12.70
12.88
12.59
12.82
962,062
+0.23(+1.84%)
Jan 07, 2004
12.57
12.68
12.45
12.59
876,010
+0.02(+0.14%)
Jan 06, 2004
12.91
12.91
12.39
12.57
972,945
-0.56(-4.28%)
Jan 05, 2004
13.07
13.19
13.01
13.13
325,923
+0.10(+0.75%)
Jan 02, 2004
12.85
13.17
12.85
13.03
226,743
+0.27(+2.10%)
Dec 31, 2003
13.10
13.11
12.76
12.76
234,934
-0.38(-2.92%)
Dec 30, 2003
13.15
13.30
13.09
13.15
146,413
-0.05(-0.41%)
Dec 29, 2003
12.89
13.34
12.89
13.20
304,494
+0.22(+1.72%)
Dec 26, 2003
12.83
13.10
12.82
12.98
68,213
+0.09(+0.69%)
Dec 24, 2003
12.92
13.01
12.75
12.89
118,588
-0.04(-0.28%)
Dec 23, 2003
12.87
12.93
12.66
12.92
415,005
+0.13(+1.05%)
Dec 22, 2003
12.72
12.93
12.69
12.79
400,083
+0.16(+1.27%)
Dec 19, 2003
12.79
12.79
12.54
12.63
474,243
-0.17(-1.32%)
Dec 18, 2003
13.01
13.13
12.70
12.80
461,229
-0.23(-1.78%)
Dec 17, 2003
12.66
13.05
12.66
13.03
284,074
+0.38(+3.03%)
Dec 16, 2003
12.67
12.67
12.53
12.65
281,606
-0.01(-0.07%)
Dec 15, 2003
12.92
13.10
12.66
12.66
275,211
-0.23(-1.80%)
Dec 12, 2003
12.76
12.89
12.76
12.89
300,230
+0.12(+0.98%)
Dec 11, 2003
12.48
12.79
12.48
12.76
756,972
+0.24(+1.92%)
Dec 10, 2003
12.66
12.66
12.40
12.52
201,949
-0.13(-1.06%)
Dec 09, 2003
12.57
12.67
12.56
12.66
477,721
+0.05(+0.42%)
Dec 08, 2003
12.57
12.60
12.51
12.60
360,927
+0.04(+0.36%)
Dec 05, 2003
12.12
12.54
12.12
12.56
779,074
+0.37(+3.00%)
Dec 04, 2003
12.08
12.26
11.99
12.19
312,460
+0.09(+0.74%)
Dec 03, 2003
12.12
12.17
11.99
12.10
811,498
+0.00(+0.00%)
Dec 02, 2003
12.12
12.17
12.08
12.10
355,991
+0.04(+0.37%)
Dec 01, 2003
11.90
12.20
11.90
12.06
410,741
+0.21(+1.73%)
Nov 28, 2003
11.81
11.85
11.74
11.85
75,506
+0.06(+0.53%)
Nov 26, 2003
11.77
11.77
11.61
11.79
646,124
+0.03(+0.23%)
Nov 25, 2003
11.74
11.83
11.74
11.77
334,450
+0.00(+0.00%)
Nov 24, 2003
11.93
11.93
11.67
11.77
389,761
-0.07(-0.60%)
Nov 21, 2003
11.89
11.89
11.69
11.84
376,298
+0.04(+0.30%)
Nov 20, 2003
11.75
11.75
11.72
11.80
622,339
-0.03(-0.23%)
Nov 19, 2003
11.50
11.85
11.45
11.83
612,578
+0.37(+3.27%)
Nov 18, 2003
11.44
11.59
11.42
11.45
360,366
-0.07(-0.62%)
Nov 17, 2003
11.52
11.59
11.39
11.52
731,504
-0.25(-2.12%)
Nov 14, 2003
11.90
11.99
11.69
11.77
318,406
-0.12(-1.05%)
Nov 13, 2003
11.94
12.08
11.72
11.90
259,392
-0.04(-0.37%)
Nov 12, 2003
12.06
12.06
11.79
11.94
747,660
-0.12(-1.03%)
Nov 11, 2003
12.14
12.30
12.01
12.07
880,161
-0.06(-0.51%)
Nov 10, 2003
12.56
12.56
12.10
12.13
319,864
-0.42(-3.34%)
Nov 07, 2003
12.26
12.59
12.26
12.55
827,654
+0.29(+2.33%)
Nov 06, 2003
11.72
12.26
11.70
12.26
446,756
+0.51(+4.32%)
Nov 05, 2003
11.72
11.88
11.65
11.76
490,623
-0.12(-1.05%)
Nov 04, 2003
11.72
11.88
11.72
11.88
589,150
+0.10(+0.83%)
Nov 03, 2003
11.77
11.85
11.77
11.78
806,702
-0.01(-0.08%)
Oct 31, 2003
11.92
11.94
11.63
11.79
663,178
-0.10(-0.82%)
Oct 30, 2003
12.07
12.26
11.93
11.89
491,297
-0.25(-2.06%)
Oct 29, 2003
11.85
12.14
11.78
12.14
494,326
+0.11(+0.89%)
Oct 28, 2003
11.68
12.03
11.54
12.03
818,566
+0.51(+4.41%)
Oct 27, 2003
11.47
11.60
11.41
11.52
180,856
+0.14(+1.25%)
Oct 24, 2003
11.50
11.50
11.26
11.38
228,763
-0.03(-0.23%)
Oct 23, 2003
11.39
11.59
11.37
11.41
528,208
+0.00(+0.00%)
Oct 22, 2003
11.60
11.61
11.22
11.41
473,009
-0.21(-1.77%)
Oct 21, 2003
11.68
11.71
11.45
11.61
925,151
+0.29(+2.60%)
Oct 20, 2003
11.35
11.35
11.15
11.32
783,001
-0.04(-0.39%)
Oct 17, 2003
11.41
11.44
11.37
11.36
259,616
+0.04(+0.32%)
Oct 16, 2003
11.37
11.34
11.19
11.33
318,742
-0.04(-0.39%)
Oct 15, 2003
11.37
11.40
11.23
11.37
273,640
+0.01(+0.08%)
Oct 14, 2003
11.41
11.57
11.23
11.36
469,419
-0.06(-0.55%)
Oct 13, 2003
11.12
11.52
11.15
11.43
700,090
+0.30(+2.72%)
Oct 10, 2003
11.10
11.21
11.01
11.12
850,766
+0.00(+0.00%)
Oct 09, 2003
10.70
11.12
10.70
11.12
1,995,256
+0.86(+8.33%)
Oct 08, 2003
10.21
10.21
10.21
10.27
348,249
+0.07(+0.70%)
Oct 07, 2003
10.21
10.24
10.04
10.20
372,932
-0.01(-0.09%)
Oct 06, 2003
10.12
10.24
10.02
10.21
285,196
+0.15(+1.51%)
Oct 03, 2003
9.876
10.14
9.849
10.05
371,810
+0.25(+2.55%)
Oct 02, 2003
10.08
10.13
9.760
9.804
927,058
-0.31(-3.08%)
Oct 01, 2003
9.858
10.07
9.822
10.12
474,355
+0.25(+2.53%)
Sep 30, 2003
9.599
9.822
9.599
9.867
513,511
+0.22(+2.31%)
Sep 29, 2003
9.582
9.929
9.466
9.644
484,116
+0.06(+0.65%)
Sep 26, 2003
9.635
9.787
9.537
9.582
440,024
+0.00(+0.00%)
Sep 25, 2003
9.894
9.938
9.582
9.582
353,074
-0.45(-4.44%)
Sep 24, 2003
10.23
10.24
9.938
10.03
219,563
-0.21(-2.00%)
Sep 23, 2003
9.876
10.11
9.813
10.23
1,487,691
+0.36(+3.61%)
Sep 22, 2003
10.21
10.26
9.778
9.876
680,456
-0.31(-3.06%)
Sep 19, 2003
10.43
10.56
10.19
10.19
390,434
-0.29(-2.72%)
Sep 18, 2003
10.26
10.47
10.25
10.47
337,142
+0.13(+1.29%)
Sep 17, 2003
10.57
10.61
10.34
10.34
276,782
-0.14(-1.36%)
Sep 16, 2003
10.16
10.51
10.25
10.48
427,346
+0.32(+3.16%)
Sep 15, 2003
10.49
10.52
10.16
10.16
399,859
-0.37(-3.47%)
Sep 12, 2003
10.69
10.69
10.50
10.53
215,748
-0.19(-1.75%)
Sep 11, 2003
10.70
10.85
10.63
10.71
114,101
+0.08(+0.75%)
Sep 10, 2003
10.75
10.78
10.62
10.63
246,602
-0.21(-1.89%)
Sep 09, 2003
10.92
10.93
10.78
10.84
848,634
-0.12(-1.14%)
Sep 08, 2003
10.78
10.97
10.70
10.96
747,884
+0.26(+2.41%)
Sep 05, 2003
10.66
10.74
10.53
10.70
269,265
+0.04(+0.42%)
Sep 04, 2003
10.92
10.98
10.65
10.66
466,390
-0.27(-2.45%)
Sep 03, 2003
10.96
11.10
10.92
10.93
468,521
-0.04(-0.33%)
Sep 02, 2003
10.83
11.14
10.83
10.96
488,043
+0.13(+1.23%)
Aug 29, 2003
10.78
10.87
10.71
10.83
158,081
-0.01(-0.08%)
Aug 28, 2003
10.74
10.89
10.64
10.84
215,861
+0.13(+1.25%)
Aug 27, 2003
10.70
10.82
10.55
10.70
266,909
+0.02(+0.17%)
Aug 26, 2003
10.54
10.76
10.37
10.69
403,224
+0.07(+0.67%)
Aug 25, 2003
10.68
10.73
10.57
10.62
252,885
-0.10(-0.92%)
Aug 22, 2003
10.87
10.95
10.61
10.71
319,528
-0.16(-1.48%)
Aug 21, 2003
10.71
10.98
10.71
10.87
534,491
+0.14(+1.33%)
Aug 20, 2003
10.86
10.97
10.70
10.73
891,605
-0.04(-0.33%)
Aug 19, 2003
10.38
10.83
10.38
10.77
1,649,587
+0.25(+2.37%)
Aug 18, 2003
11.45
11.85
10.52
10.52
2,595,718
-0.94(-8.17%)
Aug 15, 2003
11.50
11.54
11.36
11.45
180,183
-0.09(-0.77%)
Aug 14, 2003
10.83
11.63
10.80
11.54
2,016,349
+0.92(+8.64%)
Aug 13, 2003
10.66
10.70
10.48
10.62
657,119
+0.02(+0.17%)
Aug 12, 2003
10.56
10.67
10.51
10.61
420,166
+0.12(+1.10%)
Aug 11, 2003
10.58
10.63
10.38
10.49
252,660
-0.04(-0.42%)
Aug 08, 2003
10.84
10.84
10.52
10.54
435,088
-0.29(-2.72%)
Aug 07, 2003
10.56
10.90
10.50
10.83
998,077
+0.53(+5.10%)
Aug 06, 2003
10.35
10.40
10.22
10.30
290,357
-0.04(-0.43%)
Aug 05, 2003
10.65
10.65
10.29
10.35
358,459
-0.37(-3.41%)
Aug 04, 2003
10.70
10.84
10.39
10.71
747,996
-0.03(-0.25%)
Aug 01, 2003
10.74
10.81
10.65
10.74
443,165
-0.09(-0.82%)
Jul 31, 2003
11.03
11.10
10.76
10.83
615,944
-0.20(-1.78%)
Jul 30, 2003
10.83
11.09
10.67
11.03
1,373,477
+0.20(+1.81%)
Jul 29, 2003
11.10
11.12
10.75
10.83
472,448
-0.27(-2.41%)
Jul 28, 2003
10.85
11.10
10.85
11.10
433,180
+0.21(+1.97%)
Jul 25, 2003
10.83
10.96
10.83
10.88
416,239
+0.10(+0.91%)
Jul 24, 2003
10.62
10.96
10.62
10.78
670,695
+0.14(+1.34%)
Jul 23, 2003
10.73
10.83
10.62
10.64
796,128
-0.18(-1.65%)
Jul 22, 2003
10.87
11.14
10.59
10.82
2,593,698
-0.55(-4.86%)
Jul 21, 2003
11.74
11.74
11.36
11.37
576,340
-0.45(-3.84%)
Jul 18, 2003
11.59
11.83
11.44
11.83
189,271
+0.30(+2.63%)
Jul 17, 2003
11.70
11.73
11.50
11.52
332,767
-0.25(-2.12%)
Jul 16, 2003
11.85
11.92
11.69
11.77
663,066
-0.08(-0.68%)
Jul 15, 2003
11.88
11.90
11.73
11.85
819,576
+0.06(+0.53%)
Jul 14, 2003
11.59
11.79
11.59
11.79
584,530
+0.27(+2.32%)
Jul 11, 2003
11.15
11.56
11.10
11.52
720,509
+0.37(+3.36%)
Jul 10, 2003
11.10
11.19
10.98
11.15
392,903
-0.04(-0.32%)
Jul 09, 2003
11.19
11.32
10.92
11.19
622,003
-0.05(-0.48%)
Jul 08, 2003
11.01
11.27
10.95
11.24
595,749
+0.27(+2.44%)
Jul 07, 2003
10.78
11.03
10.62
10.97
937,380
+0.27(+2.50%)
Jul 03, 2003
10.61
10.70
10.56
10.70
231,231
+0.10(+0.92%)
Jul 02, 2003
10.73
10.73
10.61
10.61
429,253
-0.12(-1.08%)
Jul 01, 2003
10.71
10.78
10.52
10.72
332,991
+0.00(+0.00%)
Jun 30, 2003
10.74
10.83
10.66
10.72
558,613
-0.03(-0.25%)
Jun 27, 2003
10.78
10.83
10.65
10.75
212,158
-0.12(-1.15%)
Jun 26, 2003
10.52
10.87
10.45
10.87
715,797
+0.36(+3.39%)
Jun 25, 2003
10.47
10.65
10.40
10.52
204,529
-0.04(-0.42%)
Jun 24, 2003
10.58
10.64
10.37
10.56
456,292
-0.11(-1.00%)
Jun 23, 2003
10.97
10.97
10.65
10.67
651,285
-0.30(-2.76%)
Jun 20, 2003
10.99
11.09
10.90
10.97
318,518
+0.04(+0.41%)
Jun 19, 2003
11.03
11.20
10.93
10.93
197,461
-0.16(-1.45%)
Jun 18, 2003
11.14
11.28
11.01
11.09
432,619
-0.14(-1.27%)
Jun 17, 2003
11.11
11.32
10.89
11.23
513,960
+0.11(+0.96%)
Jun 16, 2003
11.15
11.28
11.04
11.12
490,063
-0.03(-0.24%)
Jun 13, 2003
11.33
11.39
11.11
11.15
426,224
-0.22(-1.96%)
Jun 12, 2003
11.28
11.38
11.14
11.37
307,860
+0.13(+1.19%)
Jun 11, 2003
11.01
11.36
10.98
11.24
825,298
+0.23(+2.11%)
Jun 10, 2003
10.94
11.10
10.93
11.01
2,114,855
+0.14(+1.31%)
Jun 09, 2003
10.92
11.28
10.81
10.87
441,370
-0.07(-0.65%)
Jun 06, 2003
11.14
11.36
10.93
10.94
836,854
-0.14(-1.29%)
Jun 05, 2003
11.11
11.23
10.80
11.08
522,935
-0.12(-1.04%)
Jun 04, 2003
10.96
11.28
10.94
11.19
1,019,281
+0.17(+1.54%)
Jun 03, 2003
11.14
11.14
10.83
11.03
315,489
-0.11(-0.96%)
Jun 02, 2003
10.70
11.14
10.65
11.13
1,395,131
+0.50(+4.69%)
May 30, 2003
10.58
10.67
10.56
10.63
611,008
+0.07(+0.68%)
May 29, 2003
10.52
10.69
10.43
10.56
267,694
+0.08(+0.77%)
May 28, 2003
10.60
10.63
10.44
10.48
321,659
-0.10(-0.93%)
May 27, 2003
10.47
10.59
10.38
10.58
410,517
+0.02(+0.17%)
May 23, 2003
10.61
10.65
10.47
10.56
380,000
+0.00(+0.00%)
May 22, 2003
10.32
10.60
10.31
10.56
1,172,650
+0.24(+2.33%)
May 21, 2003
10.57
10.57
10.26
10.32
536,847
-0.21(-2.03%)
May 20, 2003
10.38
10.56
10.32
10.54
776,942
+0.17(+1.63%)
May 19, 2003
10.38
10.56
10.32
10.37
1,031,510
+0.12(+1.13%)
May 16, 2003
10.70
10.77
10.25
10.25
953,199
-0.38(-3.60%)
May 15, 2003
10.78
10.83
10.42
10.63
1,199,240
-0.12(-1.08%)
May 14, 2003
10.61
10.76
10.46
10.75
1,033,979
+0.19(+1.77%)
May 13, 2003
10.54
10.62
10.47
10.56
731,055
+0.02(+0.17%)
May 12, 2003
10.43
10.70
10.34
10.54
1,695,586
+0.07(+0.68%)
May 09, 2003
10.05
10.47
10.00
10.47
1,971,247
+0.50(+5.00%)
May 08, 2003
9.715
10.00
9.706
9.974
2,380,081
+0.32(+3.32%)
May 07, 2003
9.697
9.778
9.626
9.653
914,043
-0.04(-0.46%)
May 06, 2003
9.715
9.796
9.617
9.697
936,258
-0.02(-0.18%)
May 05, 2003
9.849
9.849
9.715
9.715
1,785,790
-0.09(-0.91%)
May 02, 2003
9.769
9.840
9.769
9.804
1,702,093
+0.00(+0.00%)
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
.