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
York Water Company
(NQ:
YORW
)
36.08
+0.20 (+0.56%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 28, 2004
6.226
6.332
6.210
6.309
19,626
+0.06(+0.92%)
May 27, 2004
6.258
6.306
6.210
6.252
10,022
+0.02(+0.31%)
May 26, 2004
6.233
6.236
6.233
6.233
3,340
+0.00(+0.05%)
May 25, 2004
6.226
6.325
6.226
6.229
2,505
+0.00(+0.00%)
May 24, 2004
6.239
6.351
6.226
6.229
13,780
+0.00(+0.05%)
May 21, 2004
6.204
6.226
6.204
6.226
3,131
+0.02(+0.36%)
May 20, 2004
6.351
6.351
6.204
6.204
6,890
-0.12(-1.87%)
May 19, 2004
6.363
6.367
6.290
6.322
17,747
+0.05(+0.87%)
May 18, 2004
6.328
6.351
6.268
6.268
6,681
-0.06(-1.01%)
May 17, 2004
6.335
6.335
6.332
6.332
417
+0.09(+1.43%)
May 14, 2004
6.277
6.280
6.242
6.242
2,087
-0.17(-2.63%)
May 13, 2004
6.462
6.462
6.386
6.411
2,923
+0.03(+0.50%)
May 12, 2004
6.316
6.446
6.290
6.379
6,472
+0.06(+0.96%)
May 11, 2004
6.469
6.469
6.319
6.319
5,637
-0.07(-1.05%)
May 10, 2004
6.434
6.434
6.296
6.386
8,560
-0.09(-1.38%)
May 07, 2004
6.274
6.491
6.274
6.475
5,219
+0.09(+1.34%)
May 06, 2004
6.427
6.485
6.370
6.389
10,648
-0.10(-1.56%)
May 05, 2004
6.424
6.494
6.424
6.491
4,175
+0.06(+0.99%)
May 04, 2004
6.399
6.494
6.399
6.427
4,384
+0.03(+0.45%)
May 03, 2004
6.434
6.510
6.373
6.399
4,175
+0.03(+0.45%)
Apr 30, 2004
6.418
6.446
6.360
6.370
7,307
-0.09(-1.38%)
Apr 29, 2004
6.386
6.625
6.386
6.459
10,439
-0.05(-0.83%)
Apr 28, 2004
6.274
6.514
6.274
6.514
7,307
+0.12(+1.89%)
Apr 27, 2004
6.450
6.478
6.392
6.392
3,758
-0.05(-0.79%)
Apr 26, 2004
6.360
6.619
6.360
6.443
5,219
+0.08(+1.30%)
Apr 23, 2004
6.303
6.600
6.303
6.360
2,087
-0.15(-2.26%)
Apr 22, 2004
6.622
6.622
6.488
6.507
2,296
-0.10(-1.50%)
Apr 21, 2004
6.514
6.622
6.510
6.606
3,758
+0.09(+1.42%)
Apr 20, 2004
6.498
6.514
6.498
6.514
3,758
+0.00(+0.01%)
Apr 19, 2004
6.510
6.517
6.469
6.513
6,681
+0.00(+0.05%)
Apr 16, 2004
6.347
6.657
6.347
6.510
3,758
+0.02(+0.34%)
Apr 15, 2004
6.657
6.657
6.386
6.488
7,725
+0.08(+1.30%)
Apr 14, 2004
6.488
6.558
6.405
6.405
10,648
-0.08(-1.28%)
Apr 13, 2004
6.580
6.580
6.443
6.488
2,714
+0.10(+1.60%)
Apr 12, 2004
6.478
6.657
6.386
6.386
10,439
-0.13(-1.96%)
Apr 08, 2004
6.577
6.587
6.469
6.514
4,175
-0.02(-0.29%)
Apr 07, 2004
6.718
6.718
6.386
6.533
19,418
-0.17(-2.52%)
Apr 06, 2004
6.389
6.705
6.389
6.702
19,626
+0.17(+2.54%)
Apr 05, 2004
6.396
6.536
6.396
6.536
1,461
+0.11(+1.69%)
Apr 02, 2004
6.555
6.555
6.427
6.427
5,846
-0.02(-0.35%)
Apr 01, 2004
6.641
6.641
6.450
6.450
7,725
-0.05(-0.79%)
Mar 31, 2004
6.622
6.622
6.501
6.501
5,011
-0.12(-1.83%)
Mar 30, 2004
6.638
6.638
6.485
6.622
5,219
+0.11(+1.62%)
Mar 29, 2004
6.565
6.635
6.501
6.517
13,780
+0.04(+0.54%)
Mar 26, 2004
6.545
6.545
6.482
6.482
2,714
-0.06(-0.98%)
Mar 25, 2004
6.504
6.545
6.459
6.545
7,099
+0.04(+0.64%)
Mar 24, 2004
6.488
6.561
6.450
6.504
4,593
+0.09(+1.43%)
Mar 23, 2004
6.472
6.478
6.319
6.412
6,472
-0.13(-2.04%)
Mar 22, 2004
6.529
6.545
6.456
6.545
1,670
+0.00(+0.05%)
Mar 19, 2004
6.466
6.549
6.386
6.542
10,022
+0.06(+0.94%)
Mar 18, 2004
6.545
6.545
6.383
6.482
10,022
+0.10(+1.50%)
Mar 17, 2004
6.386
6.386
6.386
6.386
6,055
+0.04(+0.55%)
Mar 16, 2004
6.162
6.383
6.162
6.351
14,198
+0.12(+2.00%)
Mar 15, 2004
6.539
6.539
6.146
6.226
13,780
-0.17(-2.69%)
Mar 12, 2004
6.322
6.402
6.322
6.399
16,912
+0.08(+1.21%)
Mar 11, 2004
6.545
6.545
6.322
6.322
2,087
-0.11(-1.79%)
Mar 10, 2004
6.386
6.437
6.306
6.437
8,351
+0.10(+1.56%)
Mar 09, 2004
6.373
6.373
6.306
6.338
8,351
+0.03(+0.45%)
Mar 08, 2004
6.338
6.351
6.309
6.309
2,714
-0.03(-0.49%)
Mar 05, 2004
6.226
6.341
6.226
6.341
1,461
-0.01(-0.16%)
Mar 04, 2004
6.296
6.351
6.226
6.351
12,110
+0.05(+0.86%)
Mar 03, 2004
6.296
6.296
6.242
6.296
3,549
+0.00(+0.00%)
Mar 02, 2004
6.258
6.296
6.079
6.296
14,615
+0.08(+1.34%)
Mar 01, 2004
6.130
6.268
6.130
6.213
8,143
-0.09(-1.42%)
Feb 27, 2004
6.194
6.303
6.194
6.303
3,967
+0.05(+0.82%)
Feb 26, 2004
6.213
6.271
6.210
6.252
8,769
-0.04(-0.61%)
Feb 25, 2004
6.073
6.300
6.073
6.290
19,418
-0.03(-0.45%)
Feb 24, 2004
6.236
6.322
6.146
6.319
9,604
+0.09(+1.49%)
Feb 23, 2004
6.271
6.274
6.146
6.226
53,243
-0.04(-0.71%)
Feb 20, 2004
6.217
6.271
6.217
6.271
1,670
+0.03(+0.46%)
Feb 19, 2004
5.987
6.252
5.987
6.242
26,934
+0.17(+2.73%)
Feb 18, 2004
6.386
6.386
6.076
6.076
1,879
-0.03(-0.52%)
Feb 17, 2004
6.022
6.296
6.022
6.108
7,725
+0.06(+0.95%)
Feb 13, 2004
6.146
6.146
6.051
6.051
12,736
-0.12(-1.97%)
Feb 12, 2004
6.185
6.226
6.089
6.172
6,890
-0.13(-2.13%)
Feb 11, 2004
6.325
6.347
6.150
6.306
1,879
+0.14(+2.33%)
Feb 10, 2004
6.162
6.233
6.162
6.162
4,175
+0.03(+0.57%)
Feb 09, 2004
6.146
6.146
6.115
6.128
7,725
-0.02(-0.25%)
Feb 06, 2004
6.341
6.341
6.143
6.143
2,714
-0.08(-1.23%)
Feb 05, 2004
6.338
6.398
6.220
6.220
15,450
-0.12(-1.86%)
Feb 04, 2004
6.226
6.338
6.172
6.338
11,275
+0.11(+1.79%)
Feb 03, 2004
6.194
6.226
6.172
6.226
11,692
+0.04(+0.62%)
Feb 02, 2004
6.134
6.204
6.124
6.188
3,340
+0.06(+0.94%)
Jan 30, 2004
6.057
6.130
5.916
6.130
5,219
+0.11(+1.80%)
Jan 29, 2004
6.105
6.223
6.022
6.022
5,428
-0.16(-2.53%)
Jan 28, 2004
6.067
6.226
6.022
6.178
7,516
+0.11(+1.79%)
Jan 27, 2004
6.165
6.261
6.070
6.070
6,263
-0.18(-2.81%)
Jan 26, 2004
6.188
6.245
6.137
6.245
3,758
+0.24(+4.04%)
Jan 23, 2004
6.146
6.150
6.003
6.003
2,505
-0.16(-2.65%)
Jan 22, 2004
6.162
6.386
6.156
6.166
8,560
-0.01(-0.10%)
Jan 21, 2004
6.044
6.293
6.044
6.172
8,560
+0.04(+0.68%)
Jan 20, 2004
6.143
6.146
6.063
6.130
12,527
+0.02(+0.31%)
Jan 16, 2004
6.041
6.146
6.041
6.111
16,912
+0.07(+1.16%)
Jan 15, 2004
6.067
6.105
5.948
6.041
7,838
+0.05(+0.91%)
Jan 14, 2004
5.955
6.051
5.945
5.987
10,917
-0.00(-0.05%)
Jan 13, 2004
5.971
5.990
5.971
5.990
7,900
+0.00(+0.05%)
Jan 12, 2004
6.082
6.082
5.987
5.987
5,535
-0.08(-1.32%)
Jan 09, 2004
6.067
6.095
6.028
6.067
6,211
+0.00(+0.00%)
Jan 08, 2004
6.066
6.067
6.022
6.067
5,328
+0.00(+0.00%)
Jan 07, 2004
6.067
6.067
5.910
6.067
8,441
+0.00(+0.00%)
Jan 06, 2004
5.833
6.067
5.747
6.067
20,253
+0.26(+4.40%)
Jan 05, 2004
5.754
5.811
5.747
5.811
8,351
+0.05(+0.94%)
Jan 02, 2004
5.760
5.827
5.731
5.757
15,868
-0.05(-0.93%)
Dec 31, 2003
5.827
5.869
5.789
5.811
9,187
-0.03(-0.49%)
Dec 30, 2003
5.773
5.843
5.773
5.840
12,360
+0.00(+0.00%)
Dec 29, 2003
5.865
5.869
5.760
5.840
12,914
+0.06(+1.05%)
Dec 26, 2003
5.808
5.878
5.779
5.779
3,340
-0.03(-0.49%)
Dec 24, 2003
5.808
5.808
5.808
5.808
208
-0.01(-0.16%)
Dec 23, 2003
5.827
5.865
5.817
5.817
3,549
-0.01(-0.16%)
Dec 22, 2003
5.869
5.888
5.798
5.827
9,621
+0.01(+0.11%)
Dec 19, 2003
5.856
5.856
5.789
5.821
9,264
-0.04(-0.65%)
Dec 18, 2003
5.792
5.952
5.792
5.859
11,625
+0.05(+0.82%)
Dec 17, 2003
5.817
5.907
5.747
5.811
30,150
-0.02(-0.33%)
Dec 16, 2003
5.939
5.955
5.830
5.830
7,182
-0.06(-1.09%)
Dec 15, 2003
5.789
5.955
5.773
5.894
16,286
-0.03(-0.48%)
Dec 12, 2003
5.916
5.923
5.779
5.923
9,656
+0.02(+0.27%)
Dec 11, 2003
5.878
5.907
5.878
5.907
3,131
+0.03(+0.49%)
Dec 10, 2003
5.763
5.878
5.763
5.878
5,343
+0.02(+0.33%)
Dec 09, 2003
5.843
5.907
5.827
5.859
12,181
+0.05(+0.82%)
Dec 08, 2003
5.811
5.827
5.773
5.811
8,673
+0.01(+0.16%)
Dec 05, 2003
5.747
5.808
5.747
5.801
10,022
+0.05(+0.89%)
Dec 04, 2003
5.779
5.792
5.747
5.750
13,889
-0.00(-0.05%)
Dec 03, 2003
5.843
5.843
5.747
5.754
15,901
+0.00(+0.05%)
Dec 02, 2003
5.760
5.837
5.750
5.751
12,736
-0.12(-2.06%)
Dec 01, 2003
5.766
5.923
5.766
5.872
14,678
+0.05(+0.88%)
Nov 28, 2003
5.827
5.827
5.757
5.821
3,839
+0.06(+1.11%)
Nov 26, 2003
5.840
5.840
5.757
5.757
3,232
-0.06(-1.09%)
Nov 25, 2003
5.824
5.824
5.805
5.820
3,303
+0.06(+0.99%)
Nov 24, 2003
5.827
5.837
5.763
5.763
4,071
+0.01(+0.17%)
Nov 21, 2003
5.766
5.821
5.754
5.754
10,913
-0.01(-0.22%)
Nov 20, 2003
5.826
5.827
5.766
5.766
1,670
-0.06(-1.04%)
Nov 19, 2003
5.830
5.833
5.751
5.827
4,844
+0.08(+1.33%)
Nov 18, 2003
5.830
5.843
5.750
5.750
5,913
-0.08(-1.37%)
Nov 17, 2003
5.907
5.907
5.830
5.830
4,397
-0.04(-0.71%)
Nov 14, 2003
5.830
5.872
5.830
5.872
2,417
+0.04(+0.60%)
Nov 13, 2003
5.833
5.888
5.833
5.837
2,505
-0.05(-0.92%)
Nov 12, 2003
5.747
5.891
5.747
5.891
11,934
+0.08(+1.43%)
Nov 11, 2003
5.750
5.811
5.750
5.808
1,357
+0.02(+0.39%)
Nov 10, 2003
5.750
5.795
5.747
5.786
6,552
+0.04(+0.61%)
Nov 07, 2003
5.833
5.840
5.747
5.750
8,259
-0.04(-0.77%)
Nov 06, 2003
5.795
5.795
5.747
5.795
4,651
+0.00(+0.00%)
Nov 05, 2003
5.795
5.795
5.795
5.795
417
+0.04(+0.72%)
Nov 04, 2003
5.738
5.795
5.738
5.754
4,342
-0.04(-0.72%)
Nov 03, 2003
5.795
5.795
5.731
5.795
3,311
+0.00(+0.01%)
Oct 31, 2003
5.776
5.795
5.750
5.795
3,131
+0.05(+0.83%)
Oct 30, 2003
5.562
5.792
5.747
5.747
21,506
+0.19(+3.33%)
Oct 29, 2003
5.677
5.731
5.562
5.562
24,028
-0.15(-2.68%)
Oct 28, 2003
5.760
5.795
5.712
5.715
7,725
-0.08(-1.38%)
Oct 27, 2003
5.795
5.795
5.795
5.795
208
+0.00(+0.06%)
Oct 24, 2003
5.677
5.792
5.677
5.792
1,879
-0.00(-0.06%)
Oct 23, 2003
5.766
5.795
5.690
5.795
3,967
-0.02(-0.27%)
Oct 22, 2003
5.907
5.907
5.808
5.811
7,307
-0.02(-0.39%)
Oct 21, 2003
5.734
5.907
5.651
5.834
26,099
+0.12(+2.07%)
Oct 20, 2003
5.540
5.715
5.540
5.715
29,440
+0.18(+3.18%)
Oct 17, 2003
5.479
5.540
5.476
5.539
7,518
+0.03(+0.46%)
Oct 16, 2003
5.540
5.514
5.514
5.514
417
-0.03(-0.46%)
Oct 15, 2003
5.536
5.540
5.434
5.540
3,131
+0.10(+1.76%)
Oct 14, 2003
5.530
5.575
5.390
5.444
16,954
-0.08(-1.44%)
Oct 13, 2003
5.447
5.536
5.447
5.524
3,758
+0.03(+0.58%)
Oct 10, 2003
5.498
5.498
5.447
5.492
5,011
+0.01(+0.17%)
Oct 09, 2003
5.469
5.498
5.466
5.482
3,967
-0.01(-0.17%)
Oct 08, 2003
5.431
5.492
5.428
5.492
17,121
+0.00(+0.00%)
Oct 07, 2003
5.457
5.584
5.437
5.492
4,816
+0.06(+1.06%)
Oct 06, 2003
5.524
5.588
5.434
5.434
12,736
-0.09(-1.62%)
Oct 03, 2003
5.568
5.619
5.492
5.524
6,904
-0.05(-0.86%)
Oct 02, 2003
5.597
5.597
5.399
5.572
15,450
+0.14(+2.59%)
Oct 01, 2003
5.434
5.578
5.431
5.431
8,784
+0.00(+0.06%)
Sep 30, 2003
5.508
5.661
5.399
5.428
2,714
-0.16(-2.86%)
Sep 29, 2003
5.485
5.667
5.390
5.588
26,523
+0.10(+1.86%)
Sep 26, 2003
5.747
5.747
5.485
5.485
4,777
-0.18(-3.16%)
Sep 25, 2003
5.667
5.715
5.508
5.664
22,978
-0.04(-0.67%)
Sep 24, 2003
5.594
5.703
5.703
5.703
1,670
+0.11(+1.94%)
Sep 23, 2003
5.575
5.667
5.575
5.594
12,139
-0.07(-1.24%)
Sep 22, 2003
5.591
5.664
5.588
5.664
12,423
+0.01(+0.23%)
Sep 19, 2003
5.667
5.715
5.600
5.651
10,231
+0.06(+1.09%)
Sep 18, 2003
5.616
5.747
5.591
5.591
11,901
-0.04(-0.62%)
Sep 17, 2003
5.597
5.693
5.597
5.626
2,087
-0.04(-0.73%)
Sep 16, 2003
5.594
5.699
5.591
5.667
14,125
-0.04(-0.78%)
Sep 15, 2003
5.680
5.747
5.619
5.712
10,857
+0.12(+2.23%)
Sep 12, 2003
5.514
5.680
5.514
5.588
6,472
+0.00(+0.00%)
Sep 11, 2003
5.731
5.731
5.492
5.588
9,395
-0.03(-0.57%)
Sep 10, 2003
5.616
5.651
5.616
5.619
7,099
+0.03(+0.57%)
Sep 09, 2003
5.492
5.588
5.492
5.588
5,637
+0.10(+1.74%)
Sep 08, 2003
5.495
5.572
5.492
5.492
5,428
-0.07(-1.32%)
Sep 05, 2003
5.444
5.568
5.444
5.565
4,802
+0.10(+1.80%)
Sep 04, 2003
5.540
5.540
5.441
5.467
9,604
-0.12(-2.17%)
Sep 03, 2003
5.635
5.651
5.588
5.588
3,131
-0.06(-1.07%)
Sep 02, 2003
5.696
5.715
5.635
5.648
6,263
-0.02(-0.28%)
Aug 29, 2003
5.639
5.664
5.639
5.664
1,879
+0.04(+0.79%)
Aug 28, 2003
5.690
5.690
5.619
5.619
2,296
+0.03(+0.57%)
Aug 27, 2003
5.450
5.667
5.450
5.588
4,175
-0.02(-0.28%)
Aug 26, 2003
5.591
5.604
5.588
5.604
2,087
-0.08(-1.46%)
Aug 25, 2003
5.747
5.817
5.588
5.687
5,219
-0.08(-1.38%)
Aug 22, 2003
5.779
5.824
5.763
5.766
3,967
-0.01(-0.22%)
Aug 21, 2003
5.725
5.827
5.725
5.779
7,099
+0.03(+0.50%)
Aug 20, 2003
5.811
5.821
5.747
5.750
10,439
-0.06(-1.04%)
Aug 19, 2003
5.827
5.827
5.760
5.811
16,286
+0.06(+1.11%)
Aug 18, 2003
5.795
5.795
5.635
5.747
8,769
+0.05(+0.83%)
Aug 15, 2003
5.811
5.811
5.700
5.700
626
-0.04(-0.72%)
Aug 14, 2003
5.594
5.827
5.594
5.741
23,802
+0.15(+2.62%)
Aug 13, 2003
5.821
5.827
5.594
5.594
10,439
-0.11(-1.95%)
Aug 12, 2003
5.824
5.824
5.706
5.706
1,879
-0.12(-2.08%)
Aug 11, 2003
5.683
5.827
5.683
5.827
10,648
+0.08(+1.33%)
Aug 08, 2003
5.782
5.782
5.674
5.751
8,769
-0.03(-0.54%)
Aug 07, 2003
5.750
5.789
5.674
5.782
7,307
+0.03(+0.61%)
Aug 06, 2003
5.766
5.766
5.747
5.747
2,505
-0.00(-0.06%)
Aug 05, 2003
5.814
5.817
5.750
5.750
3,340
-0.06(-1.04%)
Aug 04, 2003
5.830
5.833
5.750
5.811
21,297
-0.03(-0.44%)
Aug 01, 2003
5.629
5.907
5.588
5.837
16,912
+0.19(+3.34%)
Jul 31, 2003
5.607
5.747
5.607
5.648
15,242
+0.05(+0.92%)
Jul 30, 2003
5.549
5.613
5.492
5.597
11,275
+0.07(+1.32%)
Jul 29, 2003
5.431
5.549
5.431
5.524
4,175
+0.09(+1.70%)
Jul 28, 2003
5.495
5.546
5.431
5.431
10,231
-0.05(-0.99%)
Jul 25, 2003
5.556
5.556
5.383
5.485
10,231
+0.10(+1.90%)
Jul 24, 2003
5.428
5.552
5.380
5.383
15,450
-0.02(-0.35%)
Jul 23, 2003
5.527
5.588
5.386
5.402
14,198
-0.19(-3.31%)
Jul 22, 2003
5.572
5.725
5.508
5.588
26,725
+0.08(+1.45%)
Jul 21, 2003
5.268
5.562
5.268
5.508
19,000
+0.19(+3.67%)
Jul 18, 2003
5.240
5.361
5.240
5.313
14,615
+0.04(+0.73%)
Jul 17, 2003
5.345
5.377
5.137
5.275
30,066
-0.06(-1.20%)
Jul 16, 2003
5.339
5.339
5.224
5.339
20,253
+0.09(+1.77%)
Jul 15, 2003
5.348
5.348
5.224
5.246
14,615
-0.02(-0.36%)
Jul 14, 2003
5.323
5.348
5.220
5.265
21,088
-0.00(-0.06%)
Jul 11, 2003
5.319
5.319
5.259
5.268
13,362
-0.07(-1.37%)
Jul 10, 2003
5.332
5.348
5.268
5.342
9,395
+0.02(+0.30%)
Jul 09, 2003
5.361
5.485
5.217
5.326
47,396
+0.08(+1.58%)
Jul 08, 2003
5.473
5.511
5.243
5.243
34,242
-0.12(-2.26%)
Jul 07, 2003
5.204
5.476
5.147
5.364
41,550
+0.13(+2.44%)
Jul 03, 2003
5.185
5.236
5.185
5.236
3,131
+0.05(+0.98%)
Jul 02, 2003
5.204
5.208
5.141
5.185
15,177
-0.05(-0.97%)
Jul 01, 2003
5.412
5.412
5.141
5.236
36,330
+0.05(+0.98%)
Jun 30, 2003
5.827
5.900
5.144
5.185
69,946
-0.58(-10.03%)
Jun 27, 2003
5.824
5.862
5.671
5.763
11,066
+0.08(+1.40%)
Jun 26, 2003
5.843
5.843
5.623
5.683
25,264
-0.14(-2.36%)
Jun 25, 2003
5.856
5.856
5.750
5.821
20,670
+0.06(+1.05%)
Jun 24, 2003
5.671
5.856
5.671
5.760
13,780
+0.07(+1.18%)
Jun 23, 2003
5.747
5.907
5.693
5.693
16,077
-0.05(-0.94%)
Jun 20, 2003
5.833
5.833
5.747
5.747
12,736
-0.08(-1.37%)
Jun 19, 2003
5.907
5.907
5.792
5.827
24,429
+0.04(+0.61%)
Jun 18, 2003
5.907
5.907
5.715
5.792
21,506
+0.09(+1.51%)
Jun 17, 2003
5.993
5.993
5.667
5.706
20,879
+0.04(+0.73%)
Jun 16, 2003
6.019
6.019
5.597
5.664
55,122
-0.24(-4.11%)
Jun 13, 2003
5.885
5.939
5.754
5.907
34,660
+0.16(+2.78%)
Jun 12, 2003
5.706
5.977
5.604
5.747
53,660
+0.11(+2.04%)
Jun 11, 2003
5.345
5.635
5.335
5.632
85,397
+0.36(+6.91%)
Jun 10, 2003
5.141
5.268
5.115
5.268
93,958
+0.11(+2.17%)
Jun 09, 2003
5.125
5.198
5.093
5.157
34,660
+0.03(+0.62%)
Jun 06, 2003
5.179
5.188
5.083
5.125
30,693
+0.02(+0.31%)
Jun 05, 2003
5.077
5.173
5.077
5.109
32,572
+0.03(+0.63%)
Jun 04, 2003
5.061
5.153
4.997
5.077
49,902
-0.03(-0.63%)
Jun 03, 2003
5.128
5.204
5.019
5.109
60,342
-0.10(-1.84%)
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
.