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
Qualcomm, Inc.
(NQ:
QCOM
)
209.85
-2.05 (-0.97%)
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 6, 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
11.08
11.14
10.70
10.77
33,551,330
-0.34(-3.03%)
Apr 29, 2004
11.19
11.42
10.91
11.11
27,319,672
-0.12(-1.07%)
Apr 28, 2004
11.37
11.39
11.09
11.23
26,143,156
-0.12(-1.06%)
Apr 27, 2004
11.46
11.53
11.31
11.35
22,728,704
-0.06(-0.51%)
Apr 26, 2004
11.46
11.57
11.36
11.41
17,266,508
-0.14(-1.24%)
Apr 23, 2004
11.73
11.74
11.47
11.55
27,645,548
-0.16(-1.33%)
Apr 22, 2004
11.62
11.90
11.44
11.71
40,057,256
+0.35(+3.10%)
Apr 21, 2004
11.37
11.49
11.23
11.35
36,560,464
+0.24(+2.19%)
Apr 20, 2004
11.50
11.52
11.09
11.11
22,623,750
-0.37(-3.24%)
Apr 19, 2004
11.14
11.49
11.14
11.48
20,172,142
+0.30(+2.67%)
Apr 16, 2004
11.44
11.45
11.17
11.19
26,299,426
-0.20(-1.79%)
Apr 15, 2004
11.68
11.68
11.30
11.39
21,517,686
-0.22(-1.93%)
Apr 14, 2004
11.46
11.68
11.43
11.61
17,045,876
+0.03(+0.28%)
Apr 13, 2004
11.79
11.79
11.51
11.58
17,999,730
-0.17(-1.48%)
Apr 12, 2004
11.63
11.79
11.60
11.75
14,933,479
+0.13(+1.16%)
Apr 08, 2004
11.89
11.97
11.51
11.62
27,500,296
-0.18(-1.56%)
Apr 07, 2004
11.81
11.91
11.71
11.80
19,714,928
+0.02(+0.21%)
Apr 06, 2004
11.66
11.86
11.64
11.78
25,295,704
-0.15(-1.27%)
Apr 05, 2004
11.67
11.93
11.66
11.93
22,951,366
+0.17(+1.41%)
Apr 02, 2004
11.69
11.78
11.44
11.77
28,047,386
+0.33(+2.93%)
Apr 01, 2004
11.30
11.43
11.25
11.43
26,089,810
+0.00(+0.00%)
Mar 31, 2004
11.22
11.55
11.22
11.43
30,926,346
+0.12(+1.08%)
Mar 30, 2004
11.25
11.35
11.20
11.31
21,295,312
-0.01(-0.05%)
Mar 29, 2004
10.91
11.36
10.84
11.31
46,067,700
+0.66(+6.23%)
Mar 26, 2004
10.76
10.79
10.65
10.65
21,029,450
-0.20(-1.84%)
Mar 25, 2004
10.84
10.88
10.67
10.85
30,477,250
+0.12(+1.14%)
Mar 24, 2004
10.62
10.79
10.57
10.73
25,152,770
+0.11(+1.01%)
Mar 23, 2004
10.81
10.86
10.55
10.62
32,740,408
-0.12(-1.16%)
Mar 22, 2004
10.92
11.03
10.60
10.75
40,098,136
-0.35(-3.18%)
Mar 19, 2004
11.16
11.26
11.10
11.10
23,753,300
-0.08(-0.73%)
Mar 18, 2004
11.16
11.24
10.96
11.18
30,525,378
+0.02(+0.17%)
Mar 17, 2004
11.16
11.22
11.08
11.16
23,379,876
+0.10(+0.92%)
Mar 16, 2004
10.84
11.10
10.84
11.06
30,055,988
+0.23(+2.09%)
Mar 15, 2004
10.79
11.01
10.74
10.83
33,405,788
-0.03(-0.32%)
Mar 12, 2004
10.74
10.91
10.70
10.87
24,508,266
+0.21(+2.01%)
Mar 11, 2004
10.79
10.94
10.63
10.65
32,576,600
-0.30(-2.71%)
Mar 10, 2004
11.00
11.05
10.91
10.95
29,509,770
-0.04(-0.39%)
Mar 09, 2004
10.92
11.03
10.85
10.99
25,324,116
+0.02(+0.20%)
Mar 08, 2004
10.99
11.13
10.93
10.97
32,326,684
-0.04(-0.41%)
Mar 05, 2004
10.81
11.11
10.79
11.02
42,245,612
+0.23(+2.09%)
Mar 04, 2004
10.62
10.83
10.62
10.79
17,099,512
+0.14(+1.31%)
Mar 03, 2004
10.69
10.78
10.60
10.65
25,887,152
-0.04(-0.40%)
Mar 02, 2004
10.86
10.89
10.69
10.69
21,748,466
-0.13(-1.18%)
Mar 01, 2004
10.93
11.03
10.78
10.82
27,974,614
-0.06(-0.54%)
Feb 27, 2004
11.02
11.04
10.78
10.88
27,169,492
-0.11(-0.96%)
Feb 26, 2004
10.69
11.00
10.68
10.99
28,882,080
+0.28(+2.61%)
Feb 25, 2004
10.52
10.74
10.50
10.71
25,486,184
+0.17(+1.64%)
Feb 24, 2004
10.69
10.72
10.45
10.53
36,340,704
-0.23(-2.16%)
Feb 23, 2004
10.86
10.98
10.58
10.77
80,667,984
+0.52(+5.10%)
Feb 20, 2004
10.13
10.31
10.02
10.24
25,079,418
+0.11(+1.04%)
Feb 19, 2004
10.27
10.34
10.13
10.14
23,484,540
-0.05(-0.46%)
Feb 18, 2004
10.19
10.26
10.04
10.19
19,942,230
-0.08(-0.82%)
Feb 17, 2004
10.02
10.35
9.999
10.27
22,930,492
+0.32(+3.22%)
Feb 13, 2004
10.09
10.22
9.877
9.949
19,158,562
-0.16(-1.59%)
Feb 12, 2004
10.18
10.29
10.10
10.11
14,971,459
-0.13(-1.28%)
Feb 11, 2004
10.01
10.26
9.956
10.24
22,181,324
+0.22(+2.22%)
Feb 10, 2004
9.839
10.05
9.832
10.02
15,243,989
+0.16(+1.63%)
Feb 09, 2004
9.915
9.968
9.830
9.858
14,520,625
-0.09(-0.92%)
Feb 06, 2004
9.906
9.973
9.790
9.949
21,382,000
+0.14(+1.46%)
Feb 05, 2004
9.747
9.856
9.591
9.806
19,450,226
+0.08(+0.83%)
Feb 04, 2004
9.863
9.896
9.675
9.725
20,436,264
-0.18(-1.83%)
Feb 03, 2004
9.896
10.02
9.815
9.906
16,684,628
-0.02(-0.21%)
Feb 02, 2004
10.07
10.15
9.857
9.927
24,068,450
-0.18(-1.79%)
Jan 30, 2004
9.903
10.15
9.882
10.11
24,765,140
+0.18(+1.86%)
Jan 29, 2004
9.806
9.951
9.666
9.923
31,916,440
+0.17(+1.73%)
Jan 28, 2004
9.891
10.05
9.721
9.754
26,138,806
-0.09(-0.95%)
Jan 27, 2004
10.09
10.17
9.815
9.847
20,245,492
-0.23(-2.31%)
Jan 26, 2004
9.734
10.09
9.727
10.08
19,663,032
+0.26(+2.67%)
Jan 23, 2004
9.911
10.02
9.692
9.818
21,681,782
-0.03(-0.32%)
Jan 22, 2004
9.994
10.06
9.801
9.849
32,277,398
-0.29(-2.82%)
Jan 21, 2004
10.02
10.21
9.832
10.14
32,592,836
-0.02(-0.19%)
Jan 20, 2004
10.29
10.30
10.05
10.15
26,614,864
-0.14(-1.32%)
Jan 16, 2004
10.28
10.34
10.16
10.29
31,658,696
-0.04(-0.42%)
Jan 15, 2004
10.14
10.47
10.10
10.33
29,184,758
-0.03(-0.32%)
Jan 14, 2004
10.30
10.41
10.25
10.37
21,588,758
+0.12(+1.13%)
Jan 13, 2004
10.38
10.46
10.14
10.25
28,674,318
-0.11(-1.08%)
Jan 12, 2004
10.15
10.40
10.10
10.36
26,404,750
+0.19(+1.90%)
Jan 09, 2004
10.04
10.35
10.04
10.17
34,590,512
+0.00(+0.03%)
Jan 08, 2004
9.875
10.25
9.823
10.17
55,136,532
+0.55(+5.72%)
Jan 07, 2004
9.313
9.697
9.301
9.616
29,426,334
+0.26(+2.82%)
Jan 06, 2004
9.394
9.455
9.270
9.352
23,441,050
-0.09(-0.95%)
Jan 05, 2004
9.227
9.466
9.213
9.442
23,059,508
+0.19(+2.11%)
Jan 02, 2004
9.316
9.483
9.197
9.247
19,866,850
-0.05(-0.57%)
Dec 31, 2003
9.418
9.451
9.244
9.301
14,381,461
-0.08(-0.83%)
Dec 30, 2003
9.395
9.447
9.318
9.378
17,613,042
-0.08(-0.80%)
Dec 29, 2003
9.106
9.459
9.106
9.454
20,672,884
+0.31(+3.38%)
Dec 26, 2003
9.128
9.208
9.085
9.145
5,665,224
+0.03(+0.36%)
Dec 24, 2003
9.206
9.206
9.061
9.113
7,960,305
-0.12(-1.27%)
Dec 23, 2003
9.037
9.251
8.989
9.230
29,400,790
+0.22(+2.43%)
Dec 22, 2003
8.778
9.023
8.759
9.011
22,050,614
+0.21(+2.39%)
Dec 19, 2003
8.920
8.920
8.709
8.801
32,262,622
-0.08(-0.87%)
Dec 18, 2003
8.494
8.940
8.494
8.878
45,100,024
+0.37(+4.38%)
Dec 17, 2003
8.537
8.682
8.449
8.506
21,730,146
-0.08(-0.94%)
Dec 16, 2003
8.588
8.661
8.407
8.587
29,691,674
-0.05(-0.56%)
Dec 15, 2003
8.957
8.968
8.602
8.635
35,968,340
-0.16(-1.82%)
Dec 12, 2003
8.654
8.823
8.571
8.795
30,718,970
+0.15(+1.72%)
Dec 11, 2003
8.440
8.701
8.340
8.647
32,244,056
+0.24(+2.85%)
Dec 10, 2003
8.342
8.469
8.311
8.407
23,055,858
+0.05(+0.64%)
Dec 09, 2003
8.480
8.509
8.349
8.354
30,676,192
-0.13(-1.58%)
Dec 08, 2003
8.466
8.528
8.421
8.488
25,766,192
-0.04(-0.53%)
Dec 05, 2003
8.468
8.621
8.312
8.533
43,202,584
+0.07(+0.77%)
Dec 04, 2003
8.218
8.516
8.197
8.468
86,404,744
+0.80(+10.41%)
Dec 03, 2003
7.807
7.878
7.635
7.669
27,286,346
-0.07(-0.96%)
Dec 02, 2003
7.864
7.930
7.716
7.743
21,981,790
-0.12(-1.54%)
Dec 01, 2003
7.745
7.890
7.723
7.864
22,595,814
+0.18(+2.36%)
Nov 28, 2003
7.711
7.726
7.611
7.683
7,981,232
+0.02(+0.20%)
Nov 26, 2003
7.904
7.924
7.599
7.667
24,882,754
-0.19(-2.46%)
Nov 25, 2003
7.786
7.973
7.619
7.861
23,440,686
+0.07(+0.86%)
Nov 24, 2003
7.666
7.835
7.593
7.793
30,373,368
+0.21(+2.82%)
Nov 21, 2003
7.721
7.778
7.530
7.580
31,153,018
-0.14(-1.83%)
Nov 20, 2003
7.857
7.905
7.692
7.721
23,750,638
-0.22(-2.74%)
Nov 19, 2003
7.813
8.012
7.804
7.938
18,707,720
+0.10(+1.32%)
Nov 18, 2003
8.123
8.157
7.818
7.835
25,176,454
-0.22(-2.76%)
Nov 17, 2003
8.064
8.135
8.000
8.057
21,419,572
-0.12(-1.43%)
Nov 14, 2003
8.254
8.387
8.116
8.175
21,136,824
-0.05(-0.63%)
Nov 13, 2003
8.169
8.275
8.140
8.226
13,523,212
-0.02(-0.23%)
Nov 12, 2003
8.102
8.278
8.056
8.245
19,711,030
+0.24(+2.99%)
Nov 11, 2003
8.019
8.124
7.959
8.006
14,089,114
-0.05(-0.62%)
Nov 10, 2003
8.245
8.257
8.023
8.056
20,328,750
-0.23(-2.77%)
Nov 07, 2003
8.092
8.395
8.078
8.285
40,179,040
+0.24(+2.96%)
Nov 06, 2003
8.156
8.173
7.926
8.047
37,450,072
+0.01(+0.15%)
Nov 05, 2003
8.114
8.193
7.921
8.035
39,078,508
-0.13(-1.54%)
Nov 04, 2003
8.233
8.252
8.106
8.161
22,989,234
-0.15(-1.83%)
Nov 03, 2003
8.190
8.387
8.182
8.312
21,179,846
+0.12(+1.49%)
Oct 31, 2003
8.269
8.302
8.150
8.190
24,639,232
-0.08(-0.96%)
Oct 30, 2003
8.195
8.381
8.192
8.269
23,880,156
+0.07(+0.90%)
Oct 29, 2003
8.123
8.214
8.000
8.195
27,184,680
+0.09(+1.11%)
Oct 28, 2003
7.721
8.138
7.673
8.106
41,755,768
+0.48(+6.24%)
Oct 27, 2003
7.657
7.761
7.617
7.630
17,904,634
+0.01(+0.09%)
Oct 24, 2003
7.528
7.630
7.364
7.623
18,633,218
+0.06(+0.75%)
Oct 23, 2003
7.481
7.647
7.442
7.566
21,540,880
-0.02(-0.32%)
Oct 22, 2003
7.712
7.785
7.583
7.590
19,719,568
-0.23(-2.91%)
Oct 21, 2003
7.754
7.873
7.695
7.818
26,036,236
+0.14(+1.87%)
Oct 20, 2003
7.490
7.686
7.485
7.674
19,977,064
+0.21(+2.87%)
Oct 17, 2003
7.757
7.761
7.454
7.461
27,225,626
-0.24(-3.18%)
Oct 16, 2003
7.609
7.783
7.474
7.705
25,176,162
+0.10(+1.27%)
Oct 15, 2003
7.761
7.762
7.580
7.609
21,636,978
-0.08(-1.08%)
Oct 14, 2003
7.677
7.738
7.636
7.692
19,152,106
-0.06(-0.71%)
Oct 13, 2003
7.724
7.818
7.707
7.747
21,901,506
+0.11(+1.38%)
Oct 10, 2003
7.523
7.652
7.519
7.642
23,200,212
+0.11(+1.49%)
Oct 09, 2003
7.581
7.680
7.442
7.530
32,439,408
+0.07(+0.95%)
Oct 08, 2003
7.564
7.612
7.385
7.459
23,735,134
-0.09(-1.17%)
Oct 07, 2003
7.578
7.578
7.338
7.547
28,242,934
-0.03(-0.39%)
Oct 06, 2003
7.545
7.614
7.521
7.576
12,231,438
-0.01(-0.14%)
Oct 03, 2003
7.564
7.633
7.493
7.586
23,158,078
+0.17(+2.33%)
Oct 02, 2003
7.397
7.452
7.300
7.414
23,279,646
+0.11(+1.51%)
Oct 01, 2003
7.236
7.323
7.071
7.304
34,325,360
+0.12(+1.63%)
Sep 30, 2003
7.350
7.402
7.176
7.186
28,881,054
-0.29(-3.85%)
Sep 29, 2003
7.259
7.481
7.217
7.474
29,109,908
+0.29(+4.06%)
Sep 26, 2003
7.361
7.476
7.176
7.183
29,903,706
-0.21(-2.89%)
Sep 25, 2003
7.448
7.649
7.371
7.397
24,145,296
-0.09(-1.15%)
Sep 24, 2003
7.723
7.740
7.454
7.483
25,781,792
-0.24(-3.10%)
Sep 23, 2003
7.774
7.804
7.645
7.723
31,828,550
+0.03(+0.36%)
Sep 22, 2003
7.642
7.809
7.633
7.695
28,142,470
-0.07(-0.95%)
Sep 19, 2003
7.871
7.892
7.714
7.769
33,300,916
-0.12(-1.49%)
Sep 18, 2003
7.616
7.942
7.616
7.887
40,677,164
+0.26(+3.37%)
Sep 17, 2003
7.719
7.766
7.569
7.630
32,394,858
-0.11(-1.45%)
Sep 16, 2003
7.347
7.757
7.309
7.742
61,152,008
+0.25(+3.31%)
Sep 15, 2003
7.355
7.536
7.307
7.493
45,457,696
+0.11(+1.47%)
Sep 12, 2003
7.278
7.407
7.243
7.385
43,777,288
+0.31(+4.44%)
Sep 11, 2003
7.038
7.140
6.985
7.071
25,418,342
+0.07(+0.94%)
Sep 10, 2003
7.097
7.198
7.004
7.005
20,340,008
-0.21(-2.87%)
Sep 09, 2003
7.273
7.279
7.071
7.212
26,983,940
-0.11(-1.55%)
Sep 08, 2003
7.088
7.359
7.086
7.326
29,654,732
+0.22(+3.11%)
Sep 05, 2003
7.067
7.221
7.064
7.105
37,474,020
+0.02(+0.24%)
Sep 04, 2003
6.945
7.100
6.926
7.088
37,143,796
+0.13(+1.81%)
Sep 03, 2003
7.121
7.140
6.928
6.962
35,165,344
-0.14(-2.04%)
Sep 02, 2003
7.104
7.133
6.974
7.107
33,376,214
-0.02(-0.29%)
Aug 29, 2003
7.041
7.173
7.028
7.128
27,066,568
+0.06(+0.88%)
Aug 28, 2003
7.073
7.110
6.957
7.066
31,217,720
-0.01(-0.07%)
Aug 27, 2003
6.807
7.081
6.769
7.071
56,040,844
+0.24(+3.54%)
Aug 26, 2003
6.650
6.840
6.564
6.829
34,796,848
+0.11(+1.59%)
Aug 25, 2003
6.664
6.734
6.652
6.722
17,366,532
+0.02(+0.28%)
Aug 22, 2003
6.743
6.829
6.691
6.703
48,666,880
+0.04(+0.60%)
Aug 21, 2003
6.722
6.733
6.552
6.664
24,655,838
+0.00(+0.00%)
Aug 20, 2003
6.548
6.710
6.538
6.664
26,733,444
-0.01(-0.10%)
Aug 19, 2003
6.741
6.809
6.553
6.671
26,676,908
-0.07(-1.10%)
Aug 18, 2003
6.586
6.748
6.581
6.745
23,016,310
+0.13(+1.96%)
Aug 15, 2003
6.612
6.640
6.528
6.615
12,057,419
-0.00(-0.05%)
Aug 14, 2003
6.474
6.629
6.412
6.619
35,273,776
+0.09(+1.45%)
Aug 13, 2003
6.398
6.538
6.289
6.524
40,834,836
+0.18(+2.91%)
Aug 12, 2003
6.208
6.372
6.165
6.340
25,953,834
+0.15(+2.45%)
Aug 11, 2003
6.064
6.316
6.062
6.188
26,698,072
+0.09(+1.47%)
Aug 08, 2003
6.305
6.345
6.058
6.098
29,946,108
-0.18(-2.88%)
Aug 07, 2003
6.234
6.398
6.219
6.279
27,729,628
-0.01(-0.16%)
Aug 06, 2003
6.226
6.419
6.191
6.290
28,169,154
+0.08(+1.25%)
Aug 05, 2003
6.450
6.452
6.200
6.212
23,856,514
-0.23(-3.64%)
Aug 04, 2003
6.233
6.517
6.233
6.446
28,214,382
+0.15(+2.41%)
Aug 01, 2003
6.460
6.476
6.286
6.295
24,505,946
-0.17(-2.61%)
Jul 31, 2003
6.483
6.579
6.453
6.464
26,445,258
+0.02(+0.37%)
Jul 30, 2003
6.574
6.629
6.384
6.440
19,456,316
-0.14(-2.07%)
Jul 29, 2003
6.659
6.726
6.445
6.576
26,734,314
-0.08(-1.27%)
Jul 28, 2003
6.591
6.681
6.565
6.660
33,515,380
+0.13(+2.03%)
Jul 25, 2003
6.422
6.552
6.288
6.528
23,989,590
+0.11(+1.72%)
Jul 24, 2003
6.309
6.515
6.269
6.417
45,750,812
+0.17(+2.65%)
Jul 23, 2003
6.238
6.300
6.105
6.252
28,687,830
+0.00(+0.03%)
Jul 22, 2003
6.105
6.359
6.072
6.250
34,459,376
+0.22(+3.57%)
Jul 21, 2003
6.190
6.190
5.920
6.034
28,764,950
-0.09(-1.41%)
Jul 18, 2003
6.165
6.208
6.081
6.121
22,407,756
-0.03(-0.56%)
Jul 17, 2003
6.265
6.274
6.131
6.155
44,644,168
-0.28(-4.37%)
Jul 16, 2003
6.552
6.572
6.381
6.436
25,667,388
-0.08(-1.27%)
Jul 15, 2003
6.652
6.677
6.448
6.519
33,013,228
-0.10(-1.49%)
Jul 14, 2003
6.710
6.822
6.572
6.617
33,050,048
-0.05(-0.70%)
Jul 11, 2003
6.590
6.733
6.583
6.664
20,656,606
+0.08(+1.26%)
Jul 10, 2003
6.691
6.724
6.517
6.581
31,899,334
-0.16(-2.40%)
Jul 09, 2003
6.788
6.883
6.648
6.743
26,514,550
-0.07(-0.99%)
Jul 08, 2003
6.781
6.836
6.714
6.810
36,180,952
-0.07(-0.98%)
Jul 07, 2003
6.521
6.895
6.521
6.878
63,417,708
+0.42(+6.46%)
Jul 03, 2003
6.424
6.526
6.343
6.460
20,016,742
-0.05(-0.74%)
Jul 02, 2003
6.236
6.510
6.221
6.509
33,990,856
+0.29(+4.72%)
Jul 01, 2003
6.114
6.279
6.071
6.215
26,000,512
+0.02(+0.28%)
Jun 30, 2003
6.202
6.312
6.164
6.198
18,781,368
-0.01(-0.19%)
Jun 27, 2003
6.269
6.353
6.141
6.210
24,948,082
-0.07(-1.15%)
Jun 26, 2003
6.124
6.295
6.079
6.283
25,504,450
+0.19(+3.14%)
Jun 25, 2003
6.176
6.200
6.074
6.091
29,473,238
-0.08(-1.37%)
Jun 24, 2003
6.202
6.295
6.102
6.176
27,097,010
-0.03(-0.52%)
Jun 23, 2003
6.207
6.277
6.124
6.208
26,162,290
-0.08(-1.24%)
Jun 20, 2003
6.390
6.407
6.114
6.286
36,265,320
-0.08(-1.27%)
Jun 19, 2003
6.229
6.584
6.203
6.367
89,209,472
+0.21(+3.45%)
Jun 18, 2003
5.755
6.207
5.741
6.155
57,454,812
+0.33(+5.69%)
Jun 17, 2003
5.855
5.864
5.731
5.824
29,184,474
+0.02(+0.26%)
Jun 16, 2003
5.686
5.862
5.665
5.808
28,278,166
+0.12(+2.09%)
Jun 13, 2003
5.778
5.851
5.639
5.689
23,691,546
-0.10(-1.79%)
Jun 12, 2003
5.760
5.808
5.689
5.793
26,856,082
-0.01(-0.09%)
Jun 11, 2003
5.717
5.831
5.614
5.798
39,735,148
-0.00(-0.03%)
Jun 10, 2003
5.762
5.839
5.698
5.800
28,644,632
+0.07(+1.30%)
Jun 09, 2003
5.684
5.939
5.658
5.726
41,766,076
-0.06(-1.04%)
Jun 06, 2003
6.105
6.145
5.777
5.786
55,075,684
-0.23(-3.87%)
Jun 05, 2003
5.907
6.088
5.896
6.019
34,408,640
+0.03(+0.58%)
Jun 04, 2003
5.976
6.027
5.883
5.984
38,718,380
+0.00(+0.06%)
Jun 03, 2003
5.714
6.029
5.676
5.981
70,025,976
+0.23(+3.99%)
Jun 02, 2003
5.845
5.858
5.676
5.751
47,616,772
-0.03(-0.60%)
May 30, 2003
5.629
5.833
5.626
5.786
51,453,356
+0.18(+3.23%)
May 29, 2003
5.465
5.700
5.412
5.605
55,345,604
+0.19(+3.54%)
May 28, 2003
5.450
5.524
5.389
5.413
25,736,680
-0.07(-1.20%)
May 27, 2003
5.258
5.486
5.248
5.479
29,595,298
+0.15(+2.82%)
May 23, 2003
5.312
5.362
5.270
5.329
30,155,434
-0.08(-1.44%)
May 22, 2003
5.450
5.519
5.350
5.407
39,647,012
-0.01(-0.11%)
May 21, 2003
5.294
5.476
5.291
5.412
35,172,012
+0.07(+1.37%)
May 20, 2003
5.234
5.386
5.222
5.339
44,885,384
+0.12(+2.28%)
May 19, 2003
5.363
5.396
5.220
5.220
52,832,532
-0.01(-0.10%)
May 16, 2003
5.172
5.355
5.167
5.225
48,724,868
+0.01(+0.23%)
May 15, 2003
5.160
5.255
5.101
5.213
68,720,736
-0.11(-1.98%)
May 14, 2003
5.417
5.441
5.272
5.319
32,651,982
-0.09(-1.69%)
May 13, 2003
5.326
5.434
5.312
5.410
41,321,332
+0.04(+0.80%)
May 12, 2003
5.281
5.384
5.258
5.367
42,257,500
+0.00(+0.03%)
May 09, 2003
5.327
5.388
5.260
5.365
44,640,928
+0.12(+2.37%)
May 08, 2003
5.398
5.422
5.194
5.241
72,316,968
-0.27(-4.85%)
May 07, 2003
5.651
5.691
5.448
5.508
45,151,248
-0.15(-2.71%)
May 06, 2003
5.517
5.686
5.495
5.662
34,231,784
+0.06(+1.08%)
May 05, 2003
5.529
5.686
5.493
5.601
31,816,996
+0.06(+1.15%)
May 02, 2003
5.553
5.562
5.420
5.538
36,820,240
-0.02(-0.31%)
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
.