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
Encore Capital Group
(NQ:
ECPG
)
44.24
+0.44 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
16.72
16.72
15.45
15.98
56,600
-0.44(-2.68%)
Apr 29, 2004
16.48
16.49
15.69
16.42
36,800
-0.07(-0.42%)
Apr 28, 2004
16.50
16.54
16.40
16.49
49,300
-0.09(-0.54%)
Apr 27, 2004
16.63
16.74
16.10
16.58
86,800
-0.16(-0.96%)
Apr 26, 2004
16.19
16.84
16.19
16.74
89,300
+0.31(+1.89%)
Apr 23, 2004
16.19
16.65
16.19
16.43
71,600
+0.03(+0.18%)
Apr 22, 2004
16.27
16.40
16.27
16.40
18,800
+0.30(+1.86%)
Apr 21, 2004
16.05
16.34
15.82
16.10
33,800
-0.14(-0.86%)
Apr 20, 2004
16.02
16.40
16.02
16.24
23,500
+0.14(+0.87%)
Apr 19, 2004
16.01
16.26
16.00
16.10
28,200
+0.05(+0.31%)
Apr 16, 2004
16.12
16.30
15.85
16.05
71,100
-0.23(-1.41%)
Apr 15, 2004
15.90
16.30
15.78
16.28
83,000
+0.23(+1.43%)
Apr 14, 2004
16.14
16.19
15.85
16.05
52,900
-0.06(-0.37%)
Apr 13, 2004
16.08
16.29
15.75
16.11
97,300
+0.02(+0.12%)
Apr 12, 2004
16.14
16.15
16.00
16.09
33,800
-0.05(-0.31%)
Apr 08, 2004
16.29
16.33
16.03
16.14
59,200
-0.03(-0.19%)
Apr 07, 2004
16.09
16.28
16.02
16.17
18,900
+0.22(+1.38%)
Apr 06, 2004
15.72
16.25
15.72
15.95
281,400
+0.05(+0.31%)
Apr 05, 2004
16.41
16.41
15.50
15.90
84,100
-0.51(-3.11%)
Apr 02, 2004
16.65
16.65
16.14
16.41
45,200
-0.20(-1.20%)
Apr 01, 2004
16.52
16.70
16.50
16.61
109,300
+0.06(+0.36%)
Mar 31, 2004
16.57
16.75
16.15
16.55
70,000
-0.13(-0.78%)
Mar 30, 2004
16.22
16.75
16.22
16.68
150,400
+0.18(+1.09%)
Mar 29, 2004
15.72
16.53
15.51
16.50
212,000
+1.13(+7.35%)
Mar 26, 2004
16.10
16.10
15.00
15.37
56,400
-0.28(-1.79%)
Mar 25, 2004
15.36
15.72
15.16
15.65
35,400
-0.07(-0.45%)
Mar 24, 2004
15.52
15.72
15.21
15.72
29,000
+0.05(+0.32%)
Mar 23, 2004
15.61
15.74
15.42
15.67
30,800
-0.03(-0.19%)
Mar 22, 2004
15.90
15.90
15.50
15.70
33,400
-0.10(-0.63%)
Mar 19, 2004
15.95
15.95
15.50
15.80
37,000
-0.15(-0.94%)
Mar 18, 2004
15.71
16.00
15.50
15.95
21,800
+0.22(+1.40%)
Mar 17, 2004
15.75
15.81
15.50
15.73
24,200
+0.12(+0.77%)
Mar 16, 2004
15.50
15.98
15.50
15.61
103,700
-0.39(-2.44%)
Mar 15, 2004
16.02
16.20
15.51
16.00
146,400
+0.00(+0.00%)
Mar 12, 2004
15.78
16.00
15.46
16.00
16,600
+0.27(+1.72%)
Mar 11, 2004
15.10
15.87
15.10
15.73
69,500
+0.13(+0.83%)
Mar 10, 2004
15.26
15.72
15.20
15.60
102,900
+0.34(+2.23%)
Mar 09, 2004
16.09
16.09
15.10
15.26
144,400
-0.80(-4.98%)
Mar 08, 2004
15.55
16.29
15.55
16.06
188,200
+0.26(+1.65%)
Mar 05, 2004
16.55
16.75
15.35
15.80
837,800
-0.62(-3.78%)
Mar 04, 2004
16.27
16.69
16.00
16.42
322,400
+0.47(+2.95%)
Mar 03, 2004
15.25
15.99
15.07
15.95
322,600
+1.47(+10.15%)
Mar 02, 2004
14.60
14.65
14.25
14.48
57,400
-0.22(-1.50%)
Mar 01, 2004
14.20
14.97
14.20
14.70
58,500
+0.40(+2.80%)
Feb 27, 2004
15.03
15.03
13.82
14.30
49,700
-0.01(-0.07%)
Feb 26, 2004
14.54
14.68
14.27
14.31
36,200
-0.30(-2.04%)
Feb 25, 2004
15.00
15.00
14.47
14.61
70,400
-0.38(-2.55%)
Feb 24, 2004
15.00
15.16
14.66
14.99
45,200
-0.19(-1.25%)
Feb 23, 2004
15.30
15.38
15.10
15.18
23,800
-0.05(-0.33%)
Feb 20, 2004
15.67
15.67
14.97
15.23
45,700
-0.37(-2.37%)
Feb 19, 2004
15.80
15.80
15.60
15.60
26,300
-0.04(-0.26%)
Feb 18, 2004
15.75
15.80
15.60
15.64
17,800
-0.10(-0.65%)
Feb 17, 2004
15.45
15.92
15.31
15.74
7,000
+0.33(+2.15%)
Feb 13, 2004
16.00
16.00
15.41
15.41
15,000
-0.23(-1.47%)
Feb 12, 2004
15.10
16.00
15.10
15.64
45,700
+0.08(+0.51%)
Feb 11, 2004
15.55
15.78
15.00
15.56
20,400
+0.07(+0.45%)
Feb 10, 2004
15.67
15.67
15.45
15.49
25,600
-0.07(-0.45%)
Feb 09, 2004
15.80
15.80
14.81
15.56
65,000
-0.14(-0.89%)
Feb 06, 2004
15.70
15.98
15.25
15.70
46,800
-0.20(-1.26%)
Feb 05, 2004
16.35
16.35
15.00
15.90
49,000
-0.14(-0.87%)
Feb 04, 2004
16.63
16.63
15.65
16.04
8,100
-0.59(-3.55%)
Feb 03, 2004
16.60
17.00
15.70
16.63
26,200
-0.36(-2.12%)
Feb 02, 2004
17.25
17.25
16.65
16.99
49,200
-0.36(-2.07%)
Jan 30, 2004
16.99
17.35
16.75
17.35
44,800
+0.36(+2.12%)
Jan 29, 2004
16.90
17.14
16.70
16.99
34,300
-0.02(-0.12%)
Jan 28, 2004
16.71
17.25
16.71
17.01
35,800
-0.28(-1.62%)
Jan 27, 2004
17.29
17.30
17.00
17.29
19,500
-0.01(-0.06%)
Jan 26, 2004
17.00
17.30
16.15
17.30
192,600
+0.26(+1.53%)
Jan 23, 2004
16.03
17.11
15.96
17.04
98,900
+1.00(+6.23%)
Jan 22, 2004
16.74
16.77
15.81
16.04
55,800
-0.37(-2.25%)
Jan 21, 2004
15.98
16.55
15.80
16.41
36,100
+0.41(+2.56%)
Jan 20, 2004
15.85
16.00
15.49
16.00
60,900
-0.02(-0.12%)
Jan 16, 2004
15.20
16.02
14.99
16.02
136,600
+0.89(+5.88%)
Jan 15, 2004
14.98
15.22
14.98
15.13
24,554
-0.01(-0.07%)
Jan 14, 2004
15.09
15.15
14.98
15.14
26,415
+0.05(+0.33%)
Jan 13, 2004
15.00
15.14
14.81
15.09
40,522
+0.09(+0.60%)
Jan 12, 2004
14.93
15.04
14.65
15.00
16,145
+0.00(+0.00%)
Jan 09, 2004
14.71
15.05
14.60
15.00
26,702
+0.19(+1.28%)
Jan 08, 2004
15.12
15.12
14.59
14.81
6,627
-0.30(-1.99%)
Jan 07, 2004
14.94
15.11
14.72
15.11
13,224
+0.11(+0.73%)
Jan 06, 2004
14.90
15.10
14.26
15.00
61,300
-0.08(-0.53%)
Jan 05, 2004
14.56
15.09
14.39
15.08
42,000
+0.28(+1.89%)
Jan 02, 2004
14.89
15.00
14.66
14.80
42,800
-0.30(-1.99%)
Dec 31, 2003
14.77
15.11
14.65
15.10
63,400
+0.25(+1.68%)
Dec 30, 2003
14.69
14.90
14.69
14.85
7,266
-0.05(-0.34%)
Dec 29, 2003
14.78
15.11
14.72
14.90
23,407
+0.03(+0.20%)
Dec 26, 2003
14.96
14.96
14.84
14.87
2,000
-0.13(-0.87%)
Dec 24, 2003
14.98
15.00
14.86
15.00
36,000
-0.02(-0.13%)
Dec 23, 2003
15.05
15.11
14.95
15.02
24,697
+0.00(+0.00%)
Dec 22, 2003
14.89
15.10
14.89
15.02
73,433
+0.07(+0.47%)
Dec 19, 2003
15.11
15.11
14.95
14.95
21,966
-0.15(-0.99%)
Dec 18, 2003
14.80
15.11
14.52
15.10
63,027
+0.47(+3.21%)
Dec 17, 2003
14.76
14.76
14.45
14.63
12,918
-0.10(-0.68%)
Dec 16, 2003
14.58
14.75
14.31
14.73
39,230
+0.08(+0.55%)
Dec 15, 2003
14.50
14.70
14.20
14.65
42,150
+0.15(+1.03%)
Dec 12, 2003
14.45
14.50
14.12
14.50
33,286
+0.10(+0.69%)
Dec 11, 2003
13.56
14.40
13.56
14.40
70,100
+0.63(+4.58%)
Dec 10, 2003
13.78
13.87
13.17
13.77
21,092
-0.11(-0.79%)
Dec 09, 2003
14.00
14.02
13.75
13.88
32,883
-0.12(-0.86%)
Dec 08, 2003
13.58
14.05
13.50
14.00
57,070
+0.42(+3.09%)
Dec 05, 2003
13.45
13.45
13.20
13.58
10,300
+0.08(+0.59%)
Dec 04, 2003
13.20
13.50
13.20
13.50
38,346
+0.17(+1.28%)
Dec 03, 2003
13.18
13.37
13.10
13.33
155,600
+0.16(+1.21%)
Dec 02, 2003
12.97
13.17
12.97
13.17
78,906
+0.12(+0.92%)
Dec 01, 2003
12.33
13.22
12.33
13.05
77,035
+0.72(+5.84%)
Nov 28, 2003
12.33
12.33
12.33
12.33
500
-0.12(-0.96%)
Nov 26, 2003
12.25
12.45
12.25
12.45
2,448
-0.00(-0.01%)
Nov 25, 2003
12.26
12.50
12.26
12.45
10,827
-0.05(-0.40%)
Nov 24, 2003
12.67
12.67
12.45
12.50
15,115
-0.15(-1.19%)
Nov 21, 2003
12.10
12.76
12.10
12.65
51,898
+0.25(+2.02%)
Nov 20, 2003
12.20
12.40
12.14
12.40
60,350
+0.30(+2.48%)
Nov 19, 2003
12.00
12.11
11.99
12.10
31,574
-0.10(-0.82%)
Nov 18, 2003
12.23
12.42
12.20
12.20
63,450
-0.24(-1.93%)
Nov 17, 2003
12.30
12.44
12.10
12.44
28,774
+0.02(+0.16%)
Nov 14, 2003
12.39
12.50
12.30
12.42
8,285
+0.02(+0.16%)
Nov 13, 2003
12.10
12.48
12.00
12.40
18,380
-0.08(-0.64%)
Nov 12, 2003
12.45
12.50
12.14
12.48
14,790
+0.30(+2.46%)
Nov 11, 2003
12.10
12.25
12.10
12.18
38,195
-0.31(-2.48%)
Nov 10, 2003
12.50
12.50
12.20
12.49
11,600
+0.04(+0.32%)
Nov 07, 2003
12.30
12.50
12.30
12.45
16,385
+0.15(+1.22%)
Nov 06, 2003
12.30
12.30
12.19
12.30
21,260
+0.03(+0.24%)
Nov 05, 2003
12.43
12.49
12.00
12.27
30,600
+0.02(+0.16%)
Nov 04, 2003
12.13
12.38
12.00
12.25
20,600
+0.03(+0.25%)
Nov 03, 2003
12.16
12.63
12.02
12.22
223,246
+0.12(+0.99%)
Oct 31, 2003
12.14
12.19
12.09
12.10
24,013
+0.00(+0.00%)
Oct 30, 2003
12.01
12.15
12.09
12.10
49,700
+0.09(+0.75%)
Oct 29, 2003
12.03
12.05
11.98
12.01
22,400
-0.02(-0.17%)
Oct 28, 2003
12.15
12.15
11.97
12.03
131,800
+0.06(+0.50%)
Oct 27, 2003
12.00
12.14
11.97
11.97
134,700
-0.13(-1.07%)
Oct 24, 2003
12.00
12.13
12.00
12.10
38,800
-0.01(-0.08%)
Oct 23, 2003
12.11
12.43
12.11
12.11
3,300
-0.05(-0.41%)
Oct 22, 2003
12.00
12.40
11.80
12.16
10,700
+0.01(+0.08%)
Oct 21, 2003
11.76
12.15
11.75
12.15
7,100
-0.04(-0.33%)
Oct 20, 2003
12.26
12.26
11.88
12.19
21,079
+0.09(+0.74%)
Oct 17, 2003
12.00
12.20
11.80
12.10
17,000
+0.24(+2.02%)
Oct 16, 2003
12.06
12.06
11.86
11.86
20,910
-0.24(-1.98%)
Oct 15, 2003
12.28
12.29
11.94
12.10
19,293
-0.15(-1.22%)
Oct 14, 2003
12.20
12.34
12.00
12.25
89,475
+0.20(+1.65%)
Oct 13, 2003
12.02
12.22
12.00
12.05
21,600
-0.04(-0.33%)
Oct 10, 2003
12.33
12.33
11.95
12.09
66,800
-0.05(-0.41%)
Oct 09, 2003
12.44
12.44
12.00
12.14
22,000
-0.36(-2.88%)
Oct 08, 2003
12.41
12.64
12.12
12.50
41,900
+0.00(+0.00%)
Oct 07, 2003
12.01
12.71
12.01
12.50
111,814
+0.50(+4.17%)
Oct 06, 2003
11.94
12.05
11.91
12.00
77,300
+0.00(+0.00%)
Oct 03, 2003
12.15
12.20
11.95
12.00
41,114
-0.12(-0.99%)
Oct 02, 2003
11.70
12.12
11.70
12.12
93,570
+0.27(+2.28%)
Oct 01, 2003
11.70
12.00
11.50
11.85
131,000
+0.15(+1.28%)
Sep 30, 2003
11.10
11.70
11.10
11.70
147,626
+0.56(+5.03%)
Sep 29, 2003
11.11
11.25
11.10
11.14
204,500
+0.08(+0.72%)
Sep 26, 2003
11.57
11.66
11.05
11.06
2,356,300
-0.49(-4.24%)
Sep 25, 2003
11.41
11.55
11.17
11.55
42,100
+0.05(+0.43%)
Sep 24, 2003
11.25
12.00
11.25
11.50
17,670
-0.41(-3.44%)
Sep 23, 2003
12.65
12.65
11.49
11.91
14,150
-0.76(-6.01%)
Sep 22, 2003
12.80
12.85
12.67
12.67
8,046
-0.03(-0.23%)
Sep 19, 2003
13.60
14.00
12.70
12.70
24,654
-0.12(-0.94%)
Sep 18, 2003
12.30
13.20
12.08
12.82
34,800
+0.67(+5.51%)
Sep 17, 2003
11.69
12.24
11.69
12.15
39,700
+0.65(+5.65%)
Sep 16, 2003
10.60
11.60
10.60
11.50
18,800
+0.90(+8.49%)
Sep 15, 2003
10.26
10.60
10.26
10.60
5,100
+0.33(+3.21%)
Sep 12, 2003
10.30
10.30
9.720
10.27
3,100
-0.03(-0.29%)
Sep 11, 2003
9.810
10.30
9.560
10.30
4,200
+0.48(+4.89%)
Sep 10, 2003
10.39
10.39
9.820
9.820
500
-0.58(-5.58%)
Sep 09, 2003
9.620
10.40
9.600
10.40
12,900
+0.70(+7.22%)
Sep 08, 2003
9.700
9.710
9.620
9.700
21,900
+0.00(+0.00%)
Sep 05, 2003
9.700
9.800
9.600
9.700
10,000
-0.05(-0.51%)
Sep 04, 2003
9.800
9.989
9.600
9.750
6,900
-0.20(-2.01%)
Sep 03, 2003
10.39
10.50
9.580
9.950
7,000
-0.16(-1.58%)
Sep 02, 2003
10.29
10.38
10.02
10.11
7,000
+0.09(+0.90%)
Aug 29, 2003
10.05
10.05
10.02
10.02
2,400
+0.01(+0.10%)
Aug 28, 2003
9.830
10.09
9.830
10.01
6,800
+0.09(+0.91%)
Aug 27, 2003
9.690
9.990
9.690
9.920
2,500
+0.24(+2.53%)
Aug 26, 2003
9.800
9.800
9.510
9.675
5,800
-0.13(-1.38%)
Aug 25, 2003
10.00
10.05
9.250
9.810
2,900
-0.20(-2.00%)
Aug 22, 2003
10.15
10.15
10.01
10.01
400
-0.09(-0.89%)
Aug 21, 2003
10.00
10.10
10.00
10.10
1,800
+0.06(+0.60%)
Aug 20, 2003
10.00
10.04
9.700
10.04
7,200
+0.24(+2.45%)
Aug 19, 2003
9.710
9.800
9.180
9.800
16,000
-0.19(-1.90%)
Aug 18, 2003
10.02
10.37
9.010
9.990
27,000
-0.26(-2.55%)
Aug 15, 2003
10.25
10.25
10.25
10.25
100
-0.11(-1.05%)
Aug 14, 2003
9.900
10.50
9.890
10.36
7,000
+0.51(+5.18%)
Aug 13, 2003
12.00
12.25
9.130
9.850
24,600
-1.39(-12.37%)
Aug 12, 2003
10.40
11.24
10.40
11.24
600
+0.68(+6.44%)
Aug 11, 2003
11.41
11.41
10.56
10.56
6,400
-0.88(-7.69%)
Aug 08, 2003
12.35
12.35
11.35
11.44
4,900
-0.30(-2.56%)
Aug 07, 2003
11.51
11.74
11.50
11.74
8,300
+0.32(+2.80%)
Aug 06, 2003
10.70
11.60
10.36
11.42
6,700
+0.68(+6.33%)
Aug 05, 2003
10.47
10.74
10.07
10.74
15,600
-0.02(-0.20%)
Aug 04, 2003
12.01
12.01
10.23
10.76
16,100
-1.48(-12.08%)
Aug 01, 2003
12.07
12.49
12.02
12.24
3,200
-0.36(-2.86%)
Jul 31, 2003
12.20
13.00
12.20
12.60
13,200
-1.27(-9.16%)
Jul 30, 2003
13.00
13.98
12.30
13.87
22,700
+0.87(+6.69%)
Jul 29, 2003
12.10
13.66
12.10
13.00
9,500
+0.15(+1.17%)
Jul 28, 2003
14.50
15.00
11.76
12.85
26,100
-1.55(-10.76%)
Jul 25, 2003
14.00
14.40
11.90
14.40
31,400
+0.42(+3.00%)
Jul 24, 2003
13.55
15.18
12.49
13.98
71,400
+0.99(+7.62%)
Jul 23, 2003
11.52
13.00
11.50
12.99
40,600
+1.49(+12.96%)
Jul 22, 2003
11.00
11.60
10.40
11.50
18,700
+1.00(+9.52%)
Jul 21, 2003
9.700
10.50
9.700
10.50
36,000
+0.70(+7.14%)
Jul 18, 2003
9.800
9.800
9.700
9.800
10,300
+0.20(+2.08%)
Jul 17, 2003
9.600
9.600
9.600
9.600
1,600
+0.00(+0.00%)
Jul 16, 2003
9.450
9.700
9.450
9.600
5,600
-0.15(-1.54%)
Jul 15, 2003
9.750
9.750
9.300
9.750
15,900
+0.14(+1.46%)
Jul 14, 2003
9.150
9.700
9.150
9.610
86,300
+0.46(+5.03%)
Jul 11, 2003
9.100
9.600
9.000
9.150
34,700
-0.05(-0.54%)
Jul 10, 2003
9.100
9.200
9.100
9.200
5,000
-0.10(-1.08%)
Jul 09, 2003
9.250
9.650
9.100
9.300
23,800
+0.00(+0.00%)
Jul 08, 2003
9.550
9.550
9.300
9.300
5,600
-0.20(-2.11%)
Jul 07, 2003
9.750
9.900
9.450
9.500
11,500
-0.15(-1.55%)
Jul 03, 2003
9.350
9.950
9.350
9.650
17,900
+0.15(+1.58%)
Jul 02, 2003
9.250
9.500
9.000
9.500
24,000
+0.51(+5.67%)
Jul 01, 2003
8.900
9.100
8.850
8.990
16,200
+0.19(+2.16%)
Jun 30, 2003
9.000
9.000
8.500
8.800
4,200
+0.10(+1.15%)
Jun 27, 2003
8.080
8.700
8.050
8.700
26,300
+0.60(+7.41%)
Jun 26, 2003
7.950
8.100
7.800
8.100
27,900
+0.05(+0.62%)
Jun 25, 2003
8.100
8.200
7.900
8.050
43,900
-0.25(-3.01%)
Jun 24, 2003
8.550
8.580
8.000
8.300
56,900
-0.30(-3.49%)
Jun 23, 2003
9.300
9.350
8.500
8.600
15,000
-0.80(-8.51%)
Jun 20, 2003
9.450
9.450
9.300
9.400
7,700
+0.00(+0.00%)
Jun 19, 2003
9.400
9.450
9.400
9.400
14,500
-0.05(-0.53%)
Jun 18, 2003
9.550
9.600
9.450
9.450
58,200
-0.25(-2.58%)
Jun 17, 2003
9.450
9.750
9.450
9.700
30,100
+0.25(+2.65%)
Jun 16, 2003
9.100
9.450
9.000
9.450
55,300
+0.45(+5.00%)
Jun 13, 2003
8.570
9.050
8.570
9.000
42,000
+0.43(+5.02%)
Jun 12, 2003
8.500
9.050
8.500
8.570
82,100
+0.07(+0.82%)
Jun 11, 2003
8.500
8.550
8.350
8.500
17,400
+0.05(+0.59%)
Jun 10, 2003
7.700
8.550
7.650
8.450
110,900
+0.75(+9.74%)
Jun 09, 2003
7.650
7.750
7.450
7.700
25,600
+0.10(+1.32%)
Jun 06, 2003
7.550
7.600
7.350
7.600
33,700
+0.15(+2.01%)
Jun 05, 2003
7.200
7.450
7.200
7.450
5,300
+0.15(+2.05%)
Jun 04, 2003
7.300
7.350
7.150
7.300
74,800
-0.15(-2.01%)
Jun 03, 2003
7.450
7.600
7.450
7.450
131,000
+0.00(+0.00%)
Jun 02, 2003
7.650
7.650
7.450
7.450
24,300
-0.05(-0.67%)
May 30, 2003
7.400
7.680
7.400
7.500
30,000
+0.10(+1.35%)
May 29, 2003
7.450
7.600
7.250
7.400
17,700
-0.05(-0.67%)
May 28, 2003
7.030
7.450
7.000
7.450
21,000
+0.45(+6.43%)
May 27, 2003
6.850
7.500
6.850
7.000
75,900
+0.25(+3.70%)
May 23, 2003
6.150
6.750
6.150
6.750
103,200
+0.80(+13.45%)
May 22, 2003
5.950
6.170
5.950
5.950
23,000
+0.00(+0.00%)
May 21, 2003
6.000
6.000
5.950
5.950
12,000
-0.05(-0.83%)
May 20, 2003
6.000
6.050
6.000
6.000
22,300
+0.00(+0.00%)
May 19, 2003
6.100
6.100
5.950
6.000
26,700
-0.05(-0.83%)
May 16, 2003
6.100
6.100
6.000
6.050
12,500
+0.15(+2.54%)
May 15, 2003
6.150
6.250
5.900
5.900
18,000
-0.20(-3.28%)
May 14, 2003
5.900
6.500
5.800
6.100
65,100
+0.30(+5.17%)
May 13, 2003
5.250
5.850
5.250
5.800
91,800
+0.50(+9.43%)
May 12, 2003
5.050
5.380
5.000
5.300
42,100
+0.25(+4.95%)
May 09, 2003
4.600
5.050
4.500
5.050
64,200
+0.55(+12.22%)
May 08, 2003
4.150
4.550
4.100
4.500
57,700
+0.20(+4.65%)
May 07, 2003
4.100
4.500
4.100
4.300
9,700
+0.15(+3.61%)
May 06, 2003
4.500
4.500
4.100
4.150
4,000
-0.45(-9.78%)
May 05, 2003
4.350
4.600
4.350
4.600
1,700
+0.25(+5.75%)
May 02, 2003
4.500
4.600
4.100
4.350
7,300
-0.30(-6.45%)
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
.