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
Stoneridge Inc
(NY:
SRI
)
15.93
+0.38 (+2.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2004
15.57
15.57
15.00
15.25
43,200
-0.32(-2.06%)
Apr 29, 2004
15.42
16.15
15.28
15.57
57,600
-0.10(-0.64%)
Apr 28, 2004
15.48
15.87
15.35
15.67
40,000
+0.25(+1.62%)
Apr 27, 2004
15.05
15.49
14.96
15.42
50,100
+0.29(+1.92%)
Apr 26, 2004
14.97
15.32
14.95
15.13
41,500
+0.01(+0.07%)
Apr 23, 2004
15.28
15.28
14.95
15.12
28,600
-0.22(-1.43%)
Apr 22, 2004
15.35
16.00
15.10
15.34
67,200
+0.97(+6.75%)
Apr 21, 2004
14.40
14.41
14.22
14.37
16,600
+0.00(+0.00%)
Apr 20, 2004
14.85
14.92
14.30
14.37
20,900
-0.38(-2.58%)
Apr 19, 2004
14.55
14.82
14.40
14.75
24,100
+0.15(+1.03%)
Apr 16, 2004
14.52
14.90
14.20
14.60
31,200
+0.15(+1.04%)
Apr 15, 2004
14.45
14.70
14.40
14.45
61,100
+0.08(+0.56%)
Apr 14, 2004
14.10
14.45
14.02
14.37
19,700
-0.08(-0.55%)
Apr 13, 2004
14.90
14.90
14.37
14.45
13,900
-0.35(-2.36%)
Apr 12, 2004
15.06
15.24
14.64
14.80
31,300
-0.25(-1.66%)
Apr 08, 2004
15.23
15.31
14.90
15.05
12,600
-0.04(-0.27%)
Apr 07, 2004
15.20
15.50
14.96
15.09
17,400
-0.28(-1.82%)
Apr 06, 2004
15.46
15.57
15.21
15.37
29,300
+0.01(+0.07%)
Apr 05, 2004
14.84
15.38
14.84
15.36
36,300
+0.57(+3.85%)
Apr 02, 2004
14.72
15.15
14.72
14.79
21,900
+0.17(+1.16%)
Apr 01, 2004
14.50
14.70
14.40
14.62
15,100
+0.20(+1.39%)
Mar 31, 2004
14.70
14.70
14.24
14.42
34,300
-0.06(-0.41%)
Mar 30, 2004
14.14
14.60
14.14
14.48
23,900
+0.34(+2.40%)
Mar 29, 2004
13.60
14.45
13.60
14.14
41,000
+0.46(+3.36%)
Mar 26, 2004
14.00
14.00
13.60
13.68
16,600
-0.22(-1.58%)
Mar 25, 2004
14.00
14.00
13.35
13.90
34,500
-0.10(-0.71%)
Mar 24, 2004
13.30
14.50
13.20
14.00
30,000
+0.80(+6.06%)
Mar 23, 2004
13.63
13.95
13.20
13.20
41,500
-0.53(-3.86%)
Mar 22, 2004
13.67
14.00
13.61
13.73
49,900
-0.24(-1.72%)
Mar 19, 2004
14.52
14.83
13.96
13.97
32,900
-0.41(-2.85%)
Mar 18, 2004
14.41
14.69
14.03
14.38
18,800
+0.07(+0.49%)
Mar 17, 2004
14.50
14.55
14.15
14.31
34,100
-0.09(-0.62%)
Mar 16, 2004
14.95
15.20
13.86
14.40
94,400
-0.61(-4.06%)
Mar 15, 2004
15.40
15.40
14.76
15.01
47,200
-0.39(-2.53%)
Mar 12, 2004
15.32
15.45
14.90
15.40
169,000
-0.17(-1.09%)
Mar 11, 2004
15.00
15.74
14.92
15.57
39,100
+0.47(+3.11%)
Mar 10, 2004
15.38
15.65
15.10
15.10
45,400
-0.53(-3.39%)
Mar 09, 2004
15.75
15.80
15.39
15.63
72,300
-0.05(-0.32%)
Mar 08, 2004
15.50
15.89
15.50
15.68
57,400
+0.14(+0.90%)
Mar 05, 2004
15.65
15.74
15.53
15.54
41,100
-0.19(-1.21%)
Mar 04, 2004
15.60
15.74
15.52
15.73
22,500
+0.13(+0.83%)
Mar 03, 2004
15.71
15.71
15.45
15.60
40,700
-0.10(-0.64%)
Mar 02, 2004
15.40
15.75
15.40
15.70
67,500
+0.22(+1.42%)
Mar 01, 2004
15.15
15.64
15.08
15.48
101,100
+0.33(+2.18%)
Feb 27, 2004
15.43
15.45
15.05
15.15
66,000
-0.28(-1.81%)
Feb 26, 2004
15.49
15.49
15.30
15.43
46,300
-0.07(-0.45%)
Feb 25, 2004
15.55
15.62
15.45
15.50
74,400
-0.15(-0.96%)
Feb 24, 2004
15.70
15.81
15.53
15.65
50,500
+0.13(+0.84%)
Feb 23, 2004
15.86
15.88
15.52
15.52
65,400
-0.09(-0.58%)
Feb 20, 2004
15.75
15.85
15.60
15.61
52,600
-0.18(-1.14%)
Feb 19, 2004
16.00
16.00
15.79
15.79
63,700
-0.21(-1.31%)
Feb 18, 2004
15.99
16.00
15.80
16.00
89,800
+0.05(+0.31%)
Feb 17, 2004
15.99
15.99
15.90
15.95
136,600
-0.03(-0.19%)
Feb 13, 2004
16.00
16.00
15.80
15.98
50,300
-0.06(-0.37%)
Feb 12, 2004
15.98
16.10
15.87
16.04
54,600
+0.09(+0.56%)
Feb 11, 2004
15.90
16.00
15.86
15.95
201,300
-0.05(-0.31%)
Feb 10, 2004
16.10
16.10
15.90
16.00
37,600
-0.10(-0.62%)
Feb 09, 2004
15.93
16.25
15.88
16.10
49,200
+0.12(+0.75%)
Feb 06, 2004
16.00
16.12
15.93
15.98
42,200
+0.08(+0.50%)
Feb 05, 2004
16.22
16.23
15.86
15.90
41,000
-0.17(-1.06%)
Feb 04, 2004
16.75
16.98
16.06
16.07
104,600
+0.04(+0.25%)
Feb 03, 2004
15.75
16.37
15.65
16.03
273,200
+0.43(+2.76%)
Feb 02, 2004
14.94
15.70
14.70
15.60
96,800
+0.76(+5.12%)
Jan 30, 2004
15.23
15.23
14.84
14.84
28,700
-0.26(-1.72%)
Jan 29, 2004
15.38
15.38
15.10
15.10
18,400
-0.28(-1.82%)
Jan 28, 2004
16.30
16.31
15.29
15.38
16,200
-0.82(-5.06%)
Jan 27, 2004
16.48
16.48
16.18
16.20
6,900
-0.25(-1.52%)
Jan 26, 2004
16.90
16.90
16.17
16.45
30,800
-0.55(-3.24%)
Jan 23, 2004
17.10
17.10
16.95
17.00
6,700
-0.20(-1.16%)
Jan 22, 2004
17.29
17.97
17.02
17.20
37,900
+0.16(+0.94%)
Jan 21, 2004
16.90
17.10
16.90
17.04
26,000
+0.04(+0.24%)
Jan 20, 2004
17.10
17.25
16.90
17.00
15,400
+0.00(+0.00%)
Jan 16, 2004
17.05
17.11
16.88
17.00
16,100
+0.08(+0.47%)
Jan 15, 2004
16.80
16.96
16.65
16.92
11,100
+0.02(+0.12%)
Jan 14, 2004
16.74
16.90
16.60
16.90
8,000
+0.26(+1.56%)
Jan 13, 2004
16.60
16.66
16.35
16.64
9,600
+0.11(+0.67%)
Jan 12, 2004
16.30
16.53
16.22
16.53
18,600
-0.37(-2.19%)
Jan 09, 2004
16.81
17.14
16.80
16.90
28,200
+0.19(+1.14%)
Jan 08, 2004
16.55
16.81
16.40
16.71
15,400
+0.21(+1.27%)
Jan 07, 2004
16.45
16.68
16.40
16.50
12,300
+0.01(+0.06%)
Jan 06, 2004
16.01
16.49
16.01
16.49
19,500
+0.48(+3.00%)
Jan 05, 2004
15.32
16.03
15.32
16.01
11,100
+0.79(+5.19%)
Jan 02, 2004
15.10
15.62
15.10
15.22
11,600
+0.17(+1.13%)
Dec 31, 2003
15.18
15.61
15.03
15.05
25,200
-0.23(-1.51%)
Dec 30, 2003
15.38
15.38
15.27
15.28
18,600
-0.16(-1.04%)
Dec 29, 2003
15.28
15.51
15.28
15.44
32,500
+0.06(+0.39%)
Dec 26, 2003
15.25
15.40
15.25
15.38
3,900
+0.16(+1.05%)
Dec 24, 2003
15.25
15.25
15.15
15.22
1,200
-0.02(-0.13%)
Dec 23, 2003
15.07
15.24
14.95
15.24
18,800
+0.29(+1.94%)
Dec 22, 2003
14.60
15.08
14.60
14.95
15,100
+0.35(+2.40%)
Dec 19, 2003
15.00
15.06
14.59
14.60
17,400
-0.45(-2.99%)
Dec 18, 2003
15.06
15.10
14.85
15.05
13,100
+0.00(+0.00%)
Dec 17, 2003
14.58
15.10
14.25
15.05
25,100
+0.37(+2.52%)
Dec 16, 2003
14.49
14.68
14.41
14.68
19,500
-0.01(-0.07%)
Dec 15, 2003
15.17
15.17
14.69
14.69
30,500
-0.29(-1.94%)
Dec 12, 2003
15.00
15.00
14.65
14.98
17,800
+0.02(+0.13%)
Dec 11, 2003
14.26
15.00
14.17
14.96
22,300
+0.80(+5.65%)
Dec 10, 2003
14.05
14.24
14.05
14.16
10,400
-0.11(-0.77%)
Dec 09, 2003
14.10
14.30
14.08
14.27
28,000
+0.11(+0.78%)
Dec 08, 2003
13.86
14.07
13.86
14.16
10,600
+0.30(+2.16%)
Dec 05, 2003
14.05
14.13
13.94
13.86
5,000
-0.25(-1.77%)
Dec 04, 2003
13.79
14.11
13.70
14.11
31,800
+0.20(+1.44%)
Dec 03, 2003
14.02
14.03
14.02
13.91
16,100
-0.01(-0.07%)
Dec 02, 2003
13.55
13.97
13.55
13.92
17,100
+0.47(+3.49%)
Dec 01, 2003
13.40
13.70
13.34
13.45
15,100
+0.10(+0.75%)
Nov 28, 2003
13.75
13.95
13.35
13.35
6,000
-0.50(-3.61%)
Nov 26, 2003
13.95
14.01
13.60
13.85
14,700
-0.01(-0.07%)
Nov 25, 2003
13.46
13.94
13.46
13.86
19,700
+0.54(+4.05%)
Nov 24, 2003
13.12
13.35
13.12
13.32
35,800
+0.20(+1.52%)
Nov 21, 2003
12.80
13.12
12.80
13.12
21,500
+0.45(+3.55%)
Nov 20, 2003
12.89
12.89
12.50
12.67
22,100
-0.21(-1.63%)
Nov 19, 2003
13.00
13.00
12.56
12.88
29,100
+0.25(+1.98%)
Nov 18, 2003
13.37
13.46
12.63
12.63
13,000
-0.75(-5.61%)
Nov 17, 2003
13.30
13.39
13.10
13.38
11,000
-0.22(-1.62%)
Nov 14, 2003
13.75
13.80
13.23
13.60
21,100
-0.09(-0.66%)
Nov 13, 2003
13.70
13.96
13.68
13.69
28,700
+0.04(+0.29%)
Nov 12, 2003
14.15
14.15
13.38
13.65
18,200
-0.41(-2.92%)
Nov 11, 2003
14.19
14.19
14.01
14.06
14,400
-0.08(-0.57%)
Nov 10, 2003
14.12
14.34
14.12
14.14
17,800
+0.14(+1.00%)
Nov 07, 2003
15.05
15.05
14.00
14.00
35,400
-1.10(-7.28%)
Nov 06, 2003
15.05
15.18
15.00
15.10
45,000
-0.08(-0.53%)
Nov 05, 2003
14.60
15.18
14.70
15.18
25,300
+0.54(+3.69%)
Nov 04, 2003
14.60
14.80
14.59
14.64
11,700
+0.31(+2.16%)
Nov 03, 2003
14.11
14.33
14.11
14.33
11,700
+0.64(+4.67%)
Oct 31, 2003
13.97
13.97
13.69
13.69
8,400
+0.09(+0.66%)
Oct 30, 2003
13.60
13.60
13.50
13.60
5,700
+0.05(+0.37%)
Oct 29, 2003
14.05
14.13
13.55
13.55
40,500
-0.60(-4.24%)
Oct 28, 2003
14.28
14.39
14.00
14.15
17,400
-0.13(-0.91%)
Oct 27, 2003
14.96
14.96
14.17
14.28
28,000
-0.73(-4.86%)
Oct 24, 2003
15.20
15.20
15.00
15.01
22,800
-0.11(-0.73%)
Oct 23, 2003
15.01
15.20
14.81
15.12
30,200
+0.26(+1.75%)
Oct 22, 2003
15.36
15.36
14.80
14.86
27,100
-0.52(-3.38%)
Oct 21, 2003
15.17
15.40
15.16
15.38
16,200
+0.08(+0.52%)
Oct 20, 2003
15.05
15.36
14.85
15.30
19,800
+0.40(+2.68%)
Oct 17, 2003
15.45
15.45
14.90
14.90
14,600
-0.60(-3.87%)
Oct 16, 2003
15.30
15.55
15.30
15.50
15,400
+0.15(+0.98%)
Oct 15, 2003
15.40
15.40
15.24
15.35
16,500
+0.10(+0.66%)
Oct 14, 2003
15.05
15.30
15.05
15.25
10,200
+0.27(+1.80%)
Oct 13, 2003
15.04
15.25
14.98
14.98
16,100
-0.06(-0.40%)
Oct 10, 2003
14.81
14.93
14.74
15.04
16,900
+0.24(+1.62%)
Oct 09, 2003
15.00
15.00
14.90
14.80
14,900
-0.20(-1.33%)
Oct 08, 2003
15.30
15.30
15.30
15.00
10,900
-0.39(-2.53%)
Oct 07, 2003
15.40
15.45
15.30
15.39
21,800
-0.06(-0.39%)
Oct 06, 2003
15.37
15.45
15.03
15.45
19,400
-0.14(-0.90%)
Oct 03, 2003
15.55
15.60
15.55
15.59
13,400
+0.08(+0.52%)
Oct 02, 2003
15.23
15.57
15.23
15.51
11,600
+0.18(+1.17%)
Oct 01, 2003
14.71
15.33
14.71
15.33
20,200
+0.62(+4.21%)
Sep 30, 2003
14.90
14.96
14.71
14.71
20,900
-0.19(-1.28%)
Sep 29, 2003
14.90
15.00
14.49
14.90
19,600
+0.00(+0.00%)
Sep 26, 2003
15.15
15.15
14.55
14.90
28,000
-0.56(-3.62%)
Sep 25, 2003
16.00
16.00
15.36
15.46
21,300
-0.64(-3.98%)
Sep 24, 2003
16.45
16.45
16.10
16.10
10,500
-0.30(-1.83%)
Sep 23, 2003
16.45
16.45
16.36
16.40
4,500
-0.05(-0.30%)
Sep 22, 2003
16.15
16.45
15.96
16.45
17,000
+0.35(+2.17%)
Sep 19, 2003
16.50
16.50
16.05
16.10
19,300
-0.35(-2.13%)
Sep 18, 2003
16.38
16.50
16.38
16.45
13,500
+0.05(+0.30%)
Sep 17, 2003
16.55
16.58
16.30
16.40
11,900
+0.19(+1.17%)
Sep 16, 2003
16.22
16.25
16.20
16.21
17,800
+0.06(+0.37%)
Sep 15, 2003
16.15
16.25
16.07
16.15
22,200
-0.14(-0.86%)
Sep 12, 2003
16.00
16.30
15.90
16.29
35,600
+0.28(+1.75%)
Sep 11, 2003
16.45
16.54
15.71
16.01
25,800
-0.49(-2.97%)
Sep 10, 2003
17.02
17.09
16.50
16.50
34,400
-0.49(-2.88%)
Sep 09, 2003
17.10
17.14
16.96
16.99
16,900
-0.01(-0.06%)
Sep 08, 2003
16.98
17.10
16.92
17.00
43,000
+0.07(+0.41%)
Sep 05, 2003
17.00
17.06
16.95
16.93
22,700
-0.13(-0.76%)
Sep 04, 2003
16.20
17.29
16.18
17.06
48,300
+0.87(+5.37%)
Sep 03, 2003
15.95
16.19
15.85
16.19
75,900
+0.19(+1.19%)
Sep 02, 2003
15.80
16.00
15.80
16.00
27,100
+0.15(+0.95%)
Aug 29, 2003
15.70
16.00
15.70
15.85
62,600
+0.08(+0.51%)
Aug 28, 2003
15.75
15.81
15.55
15.77
23,400
+0.02(+0.13%)
Aug 27, 2003
15.79
15.95
15.74
15.75
24,300
-0.08(-0.51%)
Aug 26, 2003
15.77
16.00
15.55
15.83
56,900
-0.04(-0.25%)
Aug 25, 2003
15.95
15.95
15.60
15.87
27,100
-0.08(-0.50%)
Aug 22, 2003
15.90
15.95
15.40
15.95
33,500
-0.04(-0.25%)
Aug 21, 2003
16.30
16.45
15.95
15.99
70,400
-0.21(-1.30%)
Aug 20, 2003
15.80
16.20
15.75
16.20
53,400
+0.45(+2.86%)
Aug 19, 2003
15.50
15.75
15.49
15.75
23,600
+0.30(+1.94%)
Aug 18, 2003
15.04
15.50
15.04
15.45
24,100
+0.31(+2.05%)
Aug 15, 2003
15.25
15.29
15.14
15.14
4,200
-0.04(-0.26%)
Aug 14, 2003
14.74
15.20
14.65
15.18
41,300
+0.41(+2.78%)
Aug 13, 2003
14.90
14.95
14.69
14.77
7,400
-0.03(-0.20%)
Aug 12, 2003
14.37
14.85
14.35
14.80
24,800
+0.53(+3.71%)
Aug 11, 2003
14.00
14.35
13.93
14.27
24,000
+0.17(+1.21%)
Aug 08, 2003
14.30
14.55
13.68
14.10
32,600
-0.12(-0.84%)
Aug 07, 2003
14.53
14.54
13.89
14.22
51,500
-0.21(-1.46%)
Aug 06, 2003
14.75
15.06
14.43
14.43
36,200
-0.27(-1.84%)
Aug 05, 2003
14.98
15.06
14.60
14.70
44,600
-0.28(-1.87%)
Aug 04, 2003
15.12
15.18
14.70
14.98
33,200
-0.04(-0.27%)
Aug 01, 2003
14.85
15.02
14.40
15.02
47,000
+0.12(+0.81%)
Jul 31, 2003
14.80
15.04
14.72
14.90
16,100
-0.15(-1.00%)
Jul 30, 2003
15.38
15.74
14.60
15.05
38,000
-0.17(-1.12%)
Jul 29, 2003
15.20
15.25
14.90
15.22
37,700
+0.22(+1.47%)
Jul 28, 2003
15.12
15.15
14.45
15.00
77,500
-0.02(-0.13%)
Jul 25, 2003
14.96
15.15
14.90
15.02
20,100
+0.12(+0.81%)
Jul 24, 2003
15.16
15.16
14.70
14.90
23,500
-0.15(-1.00%)
Jul 23, 2003
15.10
15.30
14.74
15.05
53,600
-0.10(-0.66%)
Jul 22, 2003
15.23
15.25
14.85
15.15
39,300
+0.02(+0.13%)
Jul 21, 2003
15.28
15.29
14.61
15.13
25,400
-0.25(-1.63%)
Jul 18, 2003
15.40
15.40
15.10
15.38
11,000
+0.03(+0.20%)
Jul 17, 2003
15.37
15.44
15.30
15.35
17,100
-0.02(-0.13%)
Jul 16, 2003
15.45
15.50
15.25
15.37
20,500
-0.02(-0.13%)
Jul 15, 2003
15.40
15.50
15.17
15.39
32,800
-0.01(-0.06%)
Jul 14, 2003
14.90
15.40
14.80
15.40
32,600
+0.60(+4.05%)
Jul 11, 2003
14.84
14.90
14.53
14.80
31,200
+0.06(+0.41%)
Jul 10, 2003
14.70
14.88
14.55
14.74
36,300
+0.14(+0.96%)
Jul 09, 2003
14.24
14.75
14.15
14.60
53,000
+0.46(+3.25%)
Jul 08, 2003
14.00
14.70
13.96
14.14
37,800
-0.26(-1.81%)
Jul 07, 2003
13.69
14.40
13.55
14.40
54,000
+0.80(+5.88%)
Jul 03, 2003
13.60
13.80
13.55
13.60
10,100
+0.01(+0.07%)
Jul 02, 2003
13.62
13.75
13.45
13.59
33,000
+0.07(+0.52%)
Jul 01, 2003
13.55
13.81
13.46
13.52
26,300
-0.13(-0.95%)
Jun 30, 2003
13.59
13.65
13.39
13.65
72,700
+0.07(+0.52%)
Jun 27, 2003
13.60
13.60
13.50
13.58
20,300
-0.02(-0.15%)
Jun 26, 2003
13.32
13.60
13.25
13.60
12,200
+0.25(+1.87%)
Jun 25, 2003
13.50
13.54
13.35
13.35
11,400
-0.08(-0.60%)
Jun 24, 2003
13.70
13.70
13.30
13.43
12,900
-0.17(-1.25%)
Jun 23, 2003
13.79
13.93
12.95
13.60
37,000
-0.09(-0.66%)
Jun 20, 2003
13.40
13.70
13.40
13.69
42,700
+0.29(+2.16%)
Jun 19, 2003
13.69
13.71
13.30
13.40
50,000
-0.29(-2.12%)
Jun 18, 2003
13.88
13.92
13.45
13.69
55,800
-0.09(-0.65%)
Jun 17, 2003
13.10
14.07
13.05
13.78
98,200
+0.78(+6.00%)
Jun 16, 2003
12.65
13.00
12.64
13.00
40,900
+0.45(+3.59%)
Jun 13, 2003
12.65
12.75
12.31
12.55
25,400
+0.10(+0.80%)
Jun 12, 2003
12.30
12.45
12.19
12.45
32,600
+0.25(+2.05%)
Jun 11, 2003
12.07
12.25
12.01
12.20
21,100
+0.23(+1.92%)
Jun 10, 2003
11.95
12.00
11.88
11.97
18,700
+0.07(+0.59%)
Jun 09, 2003
11.80
11.92
11.70
11.90
15,200
+0.20(+1.71%)
Jun 06, 2003
11.90
11.99
11.70
11.70
14,300
-0.10(-0.85%)
Jun 05, 2003
11.90
11.98
11.77
11.80
21,600
-0.09(-0.76%)
Jun 04, 2003
11.89
12.00
11.79
11.89
15,200
+0.05(+0.42%)
Jun 03, 2003
11.83
11.91
11.73
11.84
31,000
+0.11(+0.94%)
Jun 02, 2003
11.90
11.90
11.70
11.73
8,100
-0.05(-0.42%)
May 30, 2003
11.30
11.78
11.30
11.78
15,600
+0.55(+4.90%)
May 29, 2003
11.00
11.35
11.00
11.23
16,200
+0.15(+1.35%)
May 28, 2003
12.05
12.20
10.87
11.08
380,100
-0.95(-7.90%)
May 27, 2003
11.90
12.10
11.90
12.03
8,100
+0.18(+1.52%)
May 23, 2003
11.95
11.95
11.81
11.85
6,600
+0.03(+0.25%)
May 22, 2003
11.70
11.99
11.66
11.82
4,200
+0.07(+0.60%)
May 21, 2003
11.75
11.99
11.75
11.75
7,600
-0.01(-0.09%)
May 20, 2003
11.85
11.85
11.75
11.76
2,900
+0.01(+0.09%)
May 19, 2003
11.75
11.90
11.75
11.75
5,900
+0.05(+0.43%)
May 16, 2003
11.85
11.90
11.70
11.70
6,700
-0.25(-2.09%)
May 15, 2003
11.72
11.99
11.70
11.95
6,700
+0.33(+2.84%)
May 14, 2003
11.73
11.81
11.47
11.62
8,100
-0.01(-0.09%)
May 13, 2003
12.37
12.37
11.36
11.63
34,400
-0.64(-5.22%)
May 12, 2003
12.30
12.50
12.26
12.27
5,700
-0.13(-1.05%)
May 09, 2003
12.62
12.62
12.12
12.40
11,500
-0.12(-0.96%)
May 08, 2003
11.85
12.65
11.85
12.52
17,900
+0.57(+4.77%)
May 07, 2003
11.67
12.00
11.63
11.95
11,400
+0.28(+2.40%)
May 06, 2003
11.40
11.67
11.40
11.67
9,300
+0.22(+1.92%)
May 05, 2003
11.30
11.45
10.83
11.45
32,600
+0.25(+2.23%)
May 02, 2003
10.88
11.42
10.88
11.20
12,100
+0.42(+3.90%)
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
.