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
Akamai Technologies
(NQ:
AKAM
)
92.24
+2.02 (+2.24%)
Official Closing Price
Updated: 4:15 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
12.92
13.10
11.65
11.84
4,992,400
-1.05(-8.15%)
Apr 29, 2004
12.98
13.57
12.77
12.89
5,565,100
-0.10(-0.77%)
Apr 28, 2004
13.30
13.58
12.70
12.99
3,635,100
-0.32(-2.40%)
Apr 27, 2004
13.97
14.10
13.20
13.31
4,148,400
-0.65(-4.66%)
Apr 26, 2004
14.20
14.48
13.85
13.96
1,572,600
-0.15(-1.06%)
Apr 23, 2004
14.56
14.60
13.90
14.11
2,334,100
-0.33(-2.29%)
Apr 22, 2004
13.90
14.55
13.77
14.44
2,490,300
+0.51(+3.66%)
Apr 21, 2004
13.61
13.96
13.26
13.93
2,738,100
+0.43(+3.19%)
Apr 20, 2004
14.00
14.22
13.50
13.50
2,241,800
-0.50(-3.57%)
Apr 19, 2004
14.00
14.17
13.64
14.00
2,609,100
-0.01(-0.07%)
Apr 16, 2004
14.19
14.42
13.75
14.01
1,662,100
-0.23(-1.62%)
Apr 15, 2004
14.81
14.86
14.20
14.24
3,073,800
-0.45(-3.06%)
Apr 14, 2004
14.52
15.10
14.52
14.69
2,043,300
+0.16(+1.10%)
Apr 13, 2004
15.20
15.35
14.46
14.53
2,055,100
-0.63(-4.16%)
Apr 12, 2004
15.27
15.57
15.02
15.16
2,398,000
-0.10(-0.66%)
Apr 08, 2004
14.64
15.49
14.51
15.26
5,778,200
+1.20(+8.53%)
Apr 07, 2004
13.96
14.20
13.88
14.06
1,795,500
+0.07(+0.50%)
Apr 06, 2004
14.19
14.30
13.82
13.99
1,899,400
-0.41(-2.85%)
Apr 05, 2004
14.76
14.83
14.19
14.40
4,375,600
-0.25(-1.71%)
Apr 02, 2004
13.85
14.75
13.75
14.65
5,715,400
+1.40(+10.57%)
Apr 01, 2004
13.20
13.36
13.00
13.25
2,812,100
+0.11(+0.84%)
Mar 31, 2004
13.59
13.59
13.08
13.14
2,721,100
-0.40(-2.95%)
Mar 30, 2004
13.48
13.85
13.25
13.54
2,903,600
-0.06(-0.44%)
Mar 29, 2004
13.65
13.85
13.35
13.60
1,717,200
+0.19(+1.42%)
Mar 26, 2004
13.22
13.63
13.10
13.41
2,502,600
+0.11(+0.83%)
Mar 25, 2004
12.38
13.44
12.30
13.30
4,878,500
+1.00(+8.13%)
Mar 24, 2004
12.42
12.74
12.08
12.30
5,932,100
-0.38(-3.00%)
Mar 23, 2004
14.26
14.44
12.38
12.68
9,216,600
-1.43(-10.13%)
Mar 22, 2004
14.80
14.80
13.72
14.11
4,415,300
-0.89(-5.93%)
Mar 19, 2004
15.15
15.30
14.90
15.00
1,985,500
-0.02(-0.13%)
Mar 18, 2004
15.11
15.32
14.92
15.02
2,879,200
-0.20(-1.31%)
Mar 17, 2004
14.74
15.25
14.51
15.22
2,746,700
+0.85(+5.92%)
Mar 16, 2004
14.99
15.19
14.09
14.37
4,734,800
-0.36(-2.44%)
Mar 15, 2004
15.12
15.44
14.57
14.73
4,563,600
-0.53(-3.47%)
Mar 12, 2004
15.32
15.60
14.94
15.26
2,884,700
+0.30(+2.01%)
Mar 11, 2004
14.33
15.52
14.15
14.96
5,393,900
+0.15(+1.01%)
Mar 10, 2004
15.50
15.79
14.67
14.81
3,001,200
-0.64(-4.14%)
Mar 09, 2004
16.10
16.19
15.32
15.45
3,132,900
-0.45(-2.83%)
Mar 08, 2004
15.82
16.97
15.70
15.90
6,015,400
+0.16(+1.02%)
Mar 05, 2004
15.37
16.00
15.32
15.74
1,925,900
-0.15(-0.94%)
Mar 04, 2004
15.31
15.99
15.25
15.89
2,079,400
+0.50(+3.25%)
Mar 03, 2004
15.39
15.53
15.05
15.39
1,425,400
-0.12(-0.77%)
Mar 02, 2004
15.96
16.08
15.42
15.51
2,599,700
-0.53(-3.30%)
Mar 01, 2004
15.04
16.04
15.03
16.04
2,761,400
+0.96(+6.37%)
Feb 27, 2004
15.41
15.49
14.90
15.08
2,159,900
-0.24(-1.57%)
Feb 26, 2004
15.09
15.67
14.99
15.32
3,118,400
+0.12(+0.76%)
Feb 25, 2004
14.07
15.30
14.02
15.20
5,261,600
+1.10(+7.83%)
Feb 24, 2004
14.10
14.69
13.80
14.10
3,712,100
-0.29(-2.03%)
Feb 23, 2004
15.22
15.30
14.30
14.39
3,200,700
-0.68(-4.50%)
Feb 20, 2004
15.31
15.42
14.70
15.07
4,462,500
-0.17(-1.12%)
Feb 19, 2004
16.41
16.45
15.17
15.24
3,308,300
-0.85(-5.28%)
Feb 18, 2004
16.18
16.31
15.85
16.09
2,599,700
+0.08(+0.50%)
Feb 17, 2004
15.56
16.10
15.53
16.01
2,906,700
+0.66(+4.30%)
Feb 13, 2004
16.31
16.79
15.26
15.35
5,574,200
-0.85(-5.25%)
Feb 12, 2004
15.21
16.50
15.20
16.20
7,854,300
+1.03(+6.79%)
Feb 11, 2004
15.12
15.30
14.97
15.17
2,883,800
+0.09(+0.60%)
Feb 10, 2004
15.16
15.42
14.81
15.08
3,699,400
-0.14(-0.92%)
Feb 09, 2004
15.12
15.68
15.05
15.22
6,090,000
+0.17(+1.13%)
Feb 06, 2004
14.34
15.85
14.19
15.05
15,749,600
+0.55(+3.79%)
Feb 05, 2004
12.84
14.55
12.37
14.50
21,157,900
+3.05(+26.64%)
Feb 04, 2004
12.03
12.30
11.26
11.45
6,702,000
-0.94(-7.59%)
Feb 03, 2004
12.70
12.87
12.27
12.39
2,629,700
-0.31(-2.44%)
Feb 02, 2004
13.17
13.30
12.56
12.70
2,091,500
-0.25(-1.93%)
Jan 30, 2004
12.88
13.39
12.64
12.95
2,578,000
+0.10(+0.78%)
Jan 29, 2004
13.03
13.40
12.41
12.85
3,088,900
-0.07(-0.54%)
Jan 28, 2004
13.83
13.94
12.76
12.92
2,548,500
-0.68(-5.00%)
Jan 27, 2004
14.01
14.44
13.55
13.60
2,149,400
-0.41(-2.93%)
Jan 26, 2004
14.08
14.19
13.67
14.01
2,465,600
-0.03(-0.21%)
Jan 23, 2004
13.37
14.09
13.35
14.04
2,642,900
+0.54(+4.00%)
Jan 22, 2004
14.50
14.55
13.50
13.50
3,735,500
-0.95(-6.57%)
Jan 21, 2004
14.48
14.60
14.21
14.45
2,202,300
-0.22(-1.50%)
Jan 20, 2004
14.60
14.85
14.25
14.67
2,406,700
-0.01(-0.07%)
Jan 16, 2004
14.60
14.90
14.40
14.68
2,992,800
+0.09(+0.62%)
Jan 15, 2004
14.12
14.90
14.07
14.59
7,157,834
+0.26(+1.81%)
Jan 14, 2004
13.60
14.35
13.51
14.33
5,538,104
+0.80(+5.91%)
Jan 13, 2004
13.90
13.92
13.20
13.53
4,669,451
-0.35(-2.52%)
Jan 12, 2004
13.68
13.92
13.31
13.88
4,437,953
+0.65(+4.91%)
Jan 09, 2004
12.83
13.99
12.68
13.23
6,843,415
+0.23(+1.77%)
Jan 08, 2004
12.49
13.17
12.37
13.00
5,199,255
+0.31(+2.44%)
Jan 07, 2004
12.20
12.80
12.11
12.69
8,604,693
+0.71(+5.93%)
Jan 06, 2004
10.95
12.09
10.90
11.98
9,036,100
+0.97(+8.81%)
Jan 05, 2004
10.79
11.23
10.75
11.01
4,304,100
+0.23(+2.13%)
Jan 02, 2004
10.85
10.95
10.74
10.78
2,169,200
+0.02(+0.19%)
Dec 31, 2003
11.01
11.10
10.75
10.76
2,433,100
-0.32(-2.89%)
Dec 30, 2003
11.32
11.47
11.05
11.08
1,828,128
-0.19(-1.69%)
Dec 29, 2003
11.00
11.37
10.94
11.27
2,193,109
+0.32(+2.92%)
Dec 26, 2003
10.89
11.03
10.75
10.95
533,551
+0.03(+0.27%)
Dec 24, 2003
11.11
11.15
10.87
10.92
1,171,971
-0.22(-1.97%)
Dec 23, 2003
10.86
11.20
10.80
11.14
1,785,039
+0.17(+1.55%)
Dec 22, 2003
10.95
11.20
10.75
10.97
3,046,102
-0.22(-2.01%)
Dec 19, 2003
11.54
11.60
11.05
11.20
1,753,613
-0.15(-1.37%)
Dec 18, 2003
10.95
11.50
10.93
11.35
2,893,714
+0.40(+3.65%)
Dec 17, 2003
10.78
11.09
10.51
10.95
2,351,932
+0.13(+1.20%)
Dec 16, 2003
11.07
11.10
10.50
10.82
4,220,866
-0.34(-3.01%)
Dec 15, 2003
12.23
12.31
11.08
11.16
5,153,819
-0.26(-2.31%)
Dec 12, 2003
11.77
11.80
11.27
11.42
4,110,887
+0.12(+1.06%)
Dec 11, 2003
10.54
11.55
10.57
11.30
9,868,933
+0.76(+7.21%)
Dec 10, 2003
10.40
10.68
10.37
10.54
5,780,890
+0.19(+1.84%)
Dec 09, 2003
10.39
10.81
10.19
10.35
12,219,485
-0.63(-5.74%)
Dec 08, 2003
10.82
11.71
10.78
10.98
5,493,579
-0.52(-4.52%)
Dec 05, 2003
11.71
11.89
10.81
11.50
5,841,174
-0.21(-1.79%)
Dec 04, 2003
13.40
13.48
11.18
11.71
15,626,861
-1.58(-11.89%)
Dec 03, 2003
14.06
14.15
13.13
13.29
5,165,581
-0.50(-3.63%)
Dec 02, 2003
13.54
14.20
13.50
13.79
5,587,788
+0.19(+1.40%)
Dec 01, 2003
13.67
13.85
13.45
13.60
4,187,255
+0.20(+1.49%)
Nov 28, 2003
12.70
13.43
12.65
13.40
2,251,269
+0.37(+2.84%)
Nov 26, 2003
13.35
13.40
12.64
13.03
5,114,093
-0.08(-0.61%)
Nov 25, 2003
13.15
13.50
12.96
13.11
9,257,900
+0.28(+2.18%)
Nov 24, 2003
11.68
12.94
11.47
12.83
8,128,969
+1.39(+12.15%)
Nov 21, 2003
11.24
11.47
11.21
11.44
3,278,828
+0.20(+1.78%)
Nov 20, 2003
10.90
11.53
10.80
11.24
5,542,078
+0.04(+0.36%)
Nov 19, 2003
11.00
11.30
10.80
11.20
5,914,554
+0.16(+1.45%)
Nov 18, 2003
11.48
11.83
10.91
11.04
6,296,976
-0.33(-2.90%)
Nov 17, 2003
10.74
11.55
10.53
11.37
6,576,427
+0.40(+3.65%)
Nov 14, 2003
11.13
11.88
10.77
10.97
9,121,518
-0.23(-2.05%)
Nov 13, 2003
10.94
11.48
10.71
11.20
4,492,157
+0.19(+1.73%)
Nov 12, 2003
11.49
11.52
10.91
11.01
9,580,578
+0.57(+5.46%)
Nov 11, 2003
10.81
10.85
9.970
10.44
10,029,751
-0.60(-5.43%)
Nov 10, 2003
10.64
11.59
10.50
11.04
13,120,778
+0.74(+7.18%)
Nov 07, 2003
9.410
10.75
9.340
10.30
12,628,807
+1.22(+13.44%)
Nov 06, 2003
8.950
9.250
8.933
9.080
2,776,692
-0.02(-0.22%)
Nov 05, 2003
9.220
9.300
8.810
9.100
5,082,110
-0.32(-3.40%)
Nov 04, 2003
9.270
9.420
9.050
9.420
6,864,603
+0.23(+2.50%)
Nov 03, 2003
8.120
9.530
8.100
9.190
13,931,976
+1.29(+16.33%)
Oct 31, 2003
7.720
8.150
7.540
7.900
7,785,466
-0.21(-2.59%)
Oct 30, 2003
5.960
8.330
7.350
8.110
28,213,928
+2.15(+36.07%)
Oct 29, 2003
6.030
6.240
5.820
5.960
4,163,104
-0.03(-0.50%)
Oct 28, 2003
5.900
6.060
5.860
5.990
2,008,860
+0.12(+2.04%)
Oct 27, 2003
5.920
6.130
5.700
5.870
1,725,300
+0.11(+1.91%)
Oct 24, 2003
5.810
5.890
5.560
5.760
1,438,200
-0.14(-2.37%)
Oct 23, 2003
5.720
6.010
5.570
5.900
1,687,300
+0.02(+0.34%)
Oct 22, 2003
6.200
6.300
5.810
5.880
2,343,700
-0.47(-7.40%)
Oct 21, 2003
5.850
6.350
5.810
6.350
6,971,482
+0.56(+9.67%)
Oct 20, 2003
5.450
5.850
5.230
5.790
2,012,110
+0.34(+6.24%)
Oct 17, 2003
5.790
5.790
5.400
5.450
1,319,702
-0.30(-5.22%)
Oct 16, 2003
5.540
5.720
5.540
5.750
1,269,650
+0.19(+3.42%)
Oct 15, 2003
5.850
5.940
5.560
5.560
2,052,410
-0.19(-3.30%)
Oct 14, 2003
5.520
5.790
5.350
5.750
3,273,237
+0.26(+4.70%)
Oct 13, 2003
5.100
5.520
5.080
5.492
2,514,727
+0.42(+8.37%)
Oct 10, 2003
5.200
5.250
5.030
5.068
761,755
-0.11(-2.16%)
Oct 09, 2003
5.250
5.500
5.010
5.180
2,844,609
-0.02(-0.38%)
Oct 08, 2003
4.750
5.200
4.650
5.200
1,904,183
+0.50(+10.66%)
Oct 07, 2003
4.560
4.740
4.470
4.699
1,001,871
+0.10(+2.15%)
Oct 06, 2003
4.760
4.790
4.600
4.600
741,184
-0.03(-0.65%)
Oct 03, 2003
4.550
4.710
4.530
4.630
797,249
+0.16(+3.58%)
Oct 02, 2003
4.220
4.470
4.210
4.470
717,024
+0.20(+4.68%)
Oct 01, 2003
4.370
4.500
3.390
4.270
1,972,816
-0.02(-0.47%)
Sep 30, 2003
4.490
4.520
4.280
4.290
926,692
-0.20(-4.43%)
Sep 29, 2003
4.580
4.780
4.410
4.489
1,770,588
-0.11(-2.41%)
Sep 26, 2003
4.710
4.800
4.330
4.600
1,663,300
-0.11(-2.34%)
Sep 25, 2003
5.000
5.060
4.650
4.710
1,450,907
-0.33(-6.55%)
Sep 24, 2003
5.220
5.290
5.020
5.040
1,735,959
-0.18(-3.45%)
Sep 23, 2003
5.190
5.300
5.160
5.220
1,595,196
+0.10(+1.95%)
Sep 22, 2003
4.920
5.290
4.900
5.120
1,907,373
+0.00(+0.00%)
Sep 19, 2003
5.000
5.260
4.980
5.120
1,420,334
+0.02(+0.39%)
Sep 18, 2003
5.020
5.250
5.000
5.100
1,528,151
-0.04(-0.78%)
Sep 17, 2003
4.830
5.140
4.650
5.140
2,447,754
+0.35(+7.31%)
Sep 16, 2003
4.570
4.830
4.560
4.790
1,012,998
+0.25(+5.51%)
Sep 15, 2003
4.650
4.746
4.520
4.540
629,500
-0.11(-2.37%)
Sep 12, 2003
4.560
4.650
4.400
4.650
626,100
+0.06(+1.31%)
Sep 11, 2003
4.331
4.650
4.290
4.590
962,700
+0.27(+6.25%)
Sep 10, 2003
4.480
4.500
4.300
4.320
864,800
-0.19(-4.21%)
Sep 09, 2003
4.680
4.790
4.350
4.510
1,596,000
-0.20(-4.25%)
Sep 08, 2003
4.670
4.800
4.510
4.710
814,700
+0.06(+1.29%)
Sep 05, 2003
4.820
4.840
4.640
4.650
965,700
-0.23(-4.71%)
Sep 04, 2003
4.880
4.980
4.800
4.880
1,214,300
-0.01(-0.16%)
Sep 03, 2003
4.520
4.930
4.510
4.888
3,254,400
+0.42(+9.35%)
Sep 02, 2003
4.130
4.500
4.100
4.470
1,591,400
+0.31(+7.45%)
Aug 29, 2003
4.150
4.230
4.150
4.160
717,000
+0.04(+0.97%)
Aug 28, 2003
4.130
4.246
4.050
4.120
678,400
+0.03(+0.73%)
Aug 27, 2003
4.000
4.130
4.000
4.090
527,400
-0.01(-0.24%)
Aug 26, 2003
3.940
4.100
3.820
4.100
509,000
+0.16(+4.06%)
Aug 25, 2003
4.000
4.030
3.800
3.940
862,200
-0.07(-1.77%)
Aug 22, 2003
4.290
4.400
3.952
4.011
1,643,000
-0.23(-5.40%)
Aug 21, 2003
4.020
4.240
4.020
4.240
1,886,600
+0.17(+4.18%)
Aug 20, 2003
4.010
4.100
3.960
4.070
664,200
+0.01(+0.25%)
Aug 19, 2003
4.010
4.062
3.870
4.060
1,168,300
+0.11(+2.78%)
Aug 18, 2003
4.060
4.110
3.850
3.950
1,264,600
-0.04(-1.00%)
Aug 15, 2003
4.120
4.160
3.920
3.990
785,900
-0.14(-3.39%)
Aug 14, 2003
4.070
4.180
4.030
4.130
1,116,200
+0.13(+3.25%)
Aug 13, 2003
3.900
4.070
3.870
4.000
1,117,300
+0.09(+2.30%)
Aug 12, 2003
3.980
4.000
3.760
3.910
685,800
+0.01(+0.26%)
Aug 11, 2003
3.880
3.940
3.710
3.900
1,067,800
+0.20(+5.41%)
Aug 08, 2003
3.800
3.990
3.580
3.700
2,312,800
-0.05(-1.33%)
Aug 07, 2003
3.350
3.940
3.300
3.750
4,939,600
+0.50(+15.38%)
Aug 06, 2003
3.460
3.610
3.220
3.250
3,804,600
-0.16(-4.69%)
Aug 05, 2003
3.750
3.790
3.350
3.410
5,512,700
-0.47(-12.11%)
Aug 04, 2003
3.980
4.040
3.850
3.880
2,430,800
-0.05(-1.27%)
Aug 01, 2003
4.530
4.570
3.810
3.930
7,788,000
-0.65(-14.19%)
Jul 31, 2003
5.150
5.240
4.550
4.580
2,637,800
-0.52(-10.20%)
Jul 30, 2003
5.250
5.250
4.990
5.100
1,192,600
-0.03(-0.58%)
Jul 29, 2003
5.230
5.300
5.010
5.130
924,800
-0.11(-2.06%)
Jul 28, 2003
4.960
5.280
4.960
5.238
887,800
+0.25(+4.97%)
Jul 25, 2003
4.960
5.060
4.780
4.990
670,600
+0.04(+0.81%)
Jul 24, 2003
4.740
5.000
4.730
4.950
1,162,400
+0.23(+4.87%)
Jul 23, 2003
4.890
4.909
4.660
4.720
1,595,500
-0.23(-4.63%)
Jul 22, 2003
4.990
5.110
4.880
4.949
943,000
+0.03(+0.59%)
Jul 21, 2003
5.090
5.150
4.859
4.920
1,230,600
-0.24(-4.65%)
Jul 18, 2003
5.010
5.330
5.010
5.160
804,200
+0.11(+2.18%)
Jul 17, 2003
5.180
5.200
4.980
5.050
1,839,600
-0.39(-7.17%)
Jul 16, 2003
5.720
5.740
5.340
5.440
1,237,900
-0.15(-2.68%)
Jul 15, 2003
5.750
5.900
5.510
5.590
1,679,900
-0.05(-0.89%)
Jul 14, 2003
5.460
5.650
5.370
5.640
2,883,500
+0.37(+7.02%)
Jul 11, 2003
5.250
5.290
5.160
5.270
964,600
-0.01(-0.19%)
Jul 10, 2003
5.100
5.450
5.080
5.280
2,154,000
-0.02(-0.38%)
Jul 09, 2003
5.220
5.370
5.100
5.300
2,522,300
+0.01(+0.19%)
Jul 08, 2003
5.160
5.300
4.950
5.290
1,903,600
+0.24(+4.75%)
Jul 07, 2003
4.860
5.150
4.850
5.050
1,892,600
+0.34(+7.22%)
Jul 03, 2003
4.590
4.820
4.590
4.710
1,432,100
-0.08(-1.67%)
Jul 02, 2003
4.730
4.900
4.600
4.790
2,434,457
+0.32(+7.16%)
Jul 01, 2003
4.770
4.860
4.120
4.470
3,160,200
-0.31(-6.49%)
Jun 30, 2003
5.180
5.180
4.700
4.780
2,008,400
-0.16(-3.24%)
Jun 27, 2003
5.100
5.200
4.880
4.940
1,606,800
+0.03(+0.61%)
Jun 26, 2003
4.740
4.990
4.650
4.910
1,109,000
+0.14(+2.94%)
Jun 25, 2003
4.750
5.070
4.750
4.770
1,409,700
+0.04(+0.85%)
Jun 24, 2003
5.000
5.190
4.590
4.730
2,433,300
-0.31(-6.15%)
Jun 23, 2003
5.670
5.790
5.000
5.040
2,879,700
-0.54(-9.68%)
Jun 20, 2003
5.850
5.930
5.420
5.580
1,829,500
-0.17(-2.96%)
Jun 19, 2003
5.510
5.900
5.480
5.750
2,314,200
+0.23(+4.17%)
Jun 18, 2003
5.200
5.570
5.100
5.520
2,260,100
+0.25(+4.74%)
Jun 17, 2003
5.010
5.340
4.870
5.270
2,831,300
+0.44(+9.11%)
Jun 16, 2003
5.250
5.260
4.830
4.830
1,657,400
-0.27(-5.29%)
Jun 13, 2003
5.130
5.200
4.800
5.100
1,429,300
-0.02(-0.39%)
Jun 12, 2003
5.230
5.250
4.800
5.120
2,409,700
+0.09(+1.79%)
Jun 11, 2003
4.550
5.100
4.550
5.030
3,883,400
+0.47(+10.36%)
Jun 10, 2003
4.370
4.610
4.230
4.558
1,595,000
+0.42(+10.10%)
Jun 09, 2003
4.420
4.510
4.050
4.140
1,659,465
-0.28(-6.33%)
Jun 06, 2003
4.790
4.800
4.300
4.420
3,899,900
-0.05(-1.12%)
Jun 05, 2003
3.840
4.580
3.800
4.470
5,743,100
+0.57(+14.62%)
Jun 04, 2003
3.550
3.980
3.550
3.900
1,985,100
+0.30(+8.33%)
Jun 03, 2003
3.650
3.690
3.560
3.600
1,052,700
-0.09(-2.44%)
Jun 02, 2003
3.750
3.860
3.660
3.690
2,108,300
+0.03(+0.76%)
May 30, 2003
3.700
3.740
3.572
3.662
1,121,700
+0.01(+0.33%)
May 29, 2003
3.660
3.750
3.480
3.650
1,345,900
-0.02(-0.54%)
May 28, 2003
3.780
3.850
3.570
3.670
1,263,800
-0.08(-2.13%)
May 27, 2003
3.600
3.810
3.580
3.750
1,584,900
+0.11(+3.02%)
May 23, 2003
3.750
3.750
3.600
3.640
774,100
+0.00(+0.00%)
May 22, 2003
3.440
3.800
3.420
3.640
2,357,500
+0.24(+7.00%)
May 21, 2003
3.370
3.490
3.350
3.402
870,600
+0.07(+2.16%)
May 20, 2003
3.000
3.490
2.970
3.330
2,688,400
+0.33(+11.00%)
May 19, 2003
3.260
3.300
2.970
3.000
2,895,300
-0.37(-10.98%)
May 16, 2003
3.640
3.700
3.330
3.370
1,798,300
-0.34(-9.16%)
May 15, 2003
3.900
3.950
3.700
3.710
2,083,600
-0.12(-3.13%)
May 14, 2003
3.800
3.830
3.600
3.830
1,449,900
+0.16(+4.45%)
May 13, 2003
3.340
3.753
3.310
3.667
2,165,900
+0.18(+5.07%)
May 12, 2003
3.280
3.530
3.170
3.490
1,457,800
+0.17(+5.12%)
May 09, 2003
3.530
3.550
3.300
3.320
2,002,900
-0.16(-4.60%)
May 08, 2003
3.500
3.520
3.340
3.480
1,616,700
-0.02(-0.57%)
May 07, 2003
3.280
3.500
3.050
3.500
3,032,600
+0.23(+7.03%)
May 06, 2003
3.300
3.660
3.200
3.270
5,299,300
+0.01(+0.31%)
May 05, 2003
2.730
3.320
2.720
3.260
6,388,600
+0.70(+27.34%)
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
.