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
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 30, 2004
16.62
16.66
16.29
16.56
1,252,582
-0.06(-0.36%)
Jul 29, 2004
16.66
16.80
16.42
16.62
2,057,497
+0.19(+1.18%)
Jul 28, 2004
16.21
16.78
16.01
16.42
3,426,550
+0.01(+0.05%)
Jul 27, 2004
15.56
16.45
15.41
16.42
2,290,171
+0.93(+6.03%)
Jul 26, 2004
15.75
15.89
15.32
15.48
1,965,941
-0.19(-1.24%)
Jul 23, 2004
15.98
16.02
15.48
15.68
2,568,322
-0.37(-2.33%)
Jul 22, 2004
15.68
16.11
15.26
16.05
3,134,134
+0.22(+1.42%)
Jul 21, 2004
16.26
17.36
15.68
15.83
7,164,807
-0.16(-1.03%)
Jul 20, 2004
14.42
16.24
14.35
15.99
7,427,285
+1.97(+14.06%)
Jul 19, 2004
14.66
14.69
13.96
14.02
3,497,344
-0.48(-3.30%)
Jul 16, 2004
14.93
14.98
14.50
14.50
1,372,267
-0.13(-0.92%)
Jul 15, 2004
14.71
14.92
14.57
14.63
1,583,509
-0.15(-1.01%)
Jul 14, 2004
14.56
15.24
14.54
14.78
2,064,061
-0.16(-1.10%)
Jul 13, 2004
15.14
15.29
14.71
14.95
2,056,091
-0.07(-0.50%)
Jul 12, 2004
14.78
15.18
14.48
15.02
2,745,540
+0.25(+1.72%)
Jul 09, 2004
14.71
14.98
14.63
14.77
3,637,926
+0.09(+0.61%)
Jul 08, 2004
15.05
15.11
14.48
14.68
6,969,840
-0.45(-2.96%)
Jul 07, 2004
15.51
15.69
15.02
15.12
6,388,758
-0.72(-4.52%)
Jul 06, 2004
15.95
16.10
15.62
15.84
4,349,143
-0.45(-2.75%)
Jul 02, 2004
16.42
16.53
16.16
16.29
1,922,072
-0.15(-0.91%)
Jul 01, 2004
16.98
17.07
16.41
16.44
1,666,425
-0.51(-3.00%)
Jun 30, 2004
17.16
17.17
16.57
16.95
2,142,824
-0.04(-0.26%)
Jun 29, 2004
16.78
17.05
16.50
16.99
1,617,332
+0.27(+1.61%)
Jun 28, 2004
17.16
17.26
16.62
16.72
1,477,486
-0.28(-1.67%)
Jun 25, 2004
17.05
17.25
16.87
17.01
1,644,591
+0.09(+0.53%)
Jun 24, 2004
16.86
17.23
16.83
16.92
2,478,507
+0.09(+0.53%)
Jun 23, 2004
16.39
16.90
16.36
16.83
2,122,464
+0.49(+3.02%)
Jun 22, 2004
16.14
16.39
15.95
16.33
1,761,732
+0.37(+2.34%)
Jun 21, 2004
16.18
16.27
15.84
15.96
2,035,864
-0.16(-1.02%)
Jun 18, 2004
16.13
16.27
15.90
16.13
2,662,490
-0.02(-0.09%)
Jun 17, 2004
16.42
16.53
16.11
16.14
2,865,092
-0.33(-1.99%)
Jun 16, 2004
16.35
16.78
16.27
16.47
2,333,237
+0.00(+0.00%)
Jun 15, 2004
16.74
17.17
16.45
16.47
5,012,538
-0.34(-2.04%)
Jun 14, 2004
16.72
17.08
16.71
16.81
3,411,548
-0.30(-1.75%)
Jun 10, 2004
17.01
17.44
16.53
17.11
6,811,241
-0.37(-2.14%)
Jun 09, 2004
17.68
18.13
17.48
17.48
6,252,328
-1.25(-6.69%)
Jun 08, 2004
18.92
19.17
18.72
18.74
2,569,527
-0.42(-2.18%)
Jun 07, 2004
18.59
19.28
18.36
19.16
3,991,759
+0.81(+4.39%)
Jun 04, 2004
18.38
18.51
18.11
18.35
2,943,387
+0.24(+1.32%)
Jun 03, 2004
17.92
18.13
17.83
18.11
3,266,143
+0.04(+0.25%)
Jun 02, 2004
18.22
18.22
17.80
18.07
4,068,915
+0.12(+0.67%)
Jun 01, 2004
17.27
18.05
17.27
17.95
4,659,375
+0.19(+1.09%)
May 28, 2004
17.26
17.77
17.26
17.75
3,174,118
+0.10(+0.59%)
May 27, 2004
17.29
17.87
17.27
17.65
4,959,024
+0.30(+1.72%)
May 26, 2004
16.69
17.44
16.65
17.35
4,230,796
+0.66(+3.94%)
May 25, 2004
16.20
16.89
15.30
16.69
10,144,629
+0.34(+2.10%)
May 24, 2004
16.65
16.69
16.21
16.35
3,416,303
+0.02(+0.09%)
May 21, 2004
16.75
16.75
16.27
16.33
2,774,741
-0.18(-1.09%)
May 20, 2004
17.01
17.20
16.29
16.51
4,109,302
-0.57(-3.32%)
May 19, 2004
17.22
17.48
16.90
17.08
4,652,677
+0.36(+2.14%)
May 18, 2004
16.71
16.86
16.47
16.72
2,000,836
+0.30(+1.82%)
May 17, 2004
16.57
16.69
16.20
16.42
3,242,635
-0.48(-2.83%)
May 14, 2004
17.36
17.66
16.62
16.90
4,647,453
-0.46(-2.67%)
May 13, 2004
17.51
17.69
17.25
17.36
4,337,757
-0.17(-0.95%)
May 12, 2004
17.60
17.66
16.74
17.53
4,255,242
-0.09(-0.49%)
May 11, 2004
16.87
17.69
16.75
17.62
4,739,880
+0.94(+5.64%)
May 10, 2004
16.60
16.86
16.07
16.68
6,982,632
-0.33(-1.93%)
May 07, 2004
17.69
18.34
16.92
17.01
5,471,122
-0.94(-5.24%)
May 06, 2004
18.96
19.04
17.86
17.95
4,370,173
-0.97(-5.13%)
May 05, 2004
18.86
19.22
18.65
18.92
2,403,695
+0.09(+0.48%)
May 04, 2004
18.77
19.13
18.65
18.83
5,953,950
+0.00(+0.00%)
May 03, 2004
18.16
18.83
18.01
18.83
4,521,873
+0.52(+2.85%)
Apr 30, 2004
18.81
19.19
18.14
18.31
2,670,862
-0.51(-2.70%)
Apr 29, 2004
19.38
19.54
18.38
18.81
6,365,450
-0.55(-2.85%)
Apr 28, 2004
20.08
20.16
18.90
19.37
6,733,080
-0.82(-4.07%)
Apr 27, 2004
20.68
20.86
19.96
20.19
3,462,650
-0.48(-2.31%)
Apr 26, 2004
20.92
21.26
20.65
20.66
3,011,166
-0.24(-1.14%)
Apr 23, 2004
21.41
21.44
20.72
20.90
4,201,059
-0.55(-2.57%)
Apr 22, 2004
20.90
21.63
20.80
21.46
3,298,894
+0.57(+2.72%)
Apr 21, 2004
20.92
21.08
20.31
20.89
4,760,642
+0.22(+1.08%)
Apr 20, 2004
21.57
21.65
20.54
20.66
11,118,189
-1.85(-8.22%)
Apr 19, 2004
22.74
22.90
22.14
22.52
3,486,092
-0.06(-0.26%)
Apr 16, 2004
21.77
22.84
21.62
22.58
3,152,552
+0.88(+4.06%)
Apr 15, 2004
22.23
22.38
21.08
21.69
3,399,157
-0.54(-2.42%)
Apr 14, 2004
22.41
22.81
21.93
22.23
3,153,825
-0.43(-1.91%)
Apr 13, 2004
23.64
23.89
22.56
22.66
2,279,790
-0.96(-4.05%)
Apr 12, 2004
23.13
23.83
22.99
23.62
1,639,032
+0.51(+2.20%)
Apr 08, 2004
23.58
23.65
23.01
23.11
1,376,018
-0.16(-0.71%)
Apr 07, 2004
23.59
23.74
23.14
23.28
1,831,722
-0.27(-1.14%)
Apr 06, 2004
23.47
23.71
23.31
23.55
1,838,151
+0.04(+0.19%)
Apr 05, 2004
23.64
23.86
23.22
23.50
2,668,987
-0.28(-1.19%)
Apr 02, 2004
23.73
24.46
23.31
23.78
3,309,209
+0.36(+1.53%)
Apr 01, 2004
22.84
23.43
22.74
23.43
1,951,073
+0.43(+1.88%)
Mar 31, 2004
23.38
23.38
22.77
22.99
4,138,771
-0.36(-1.53%)
Mar 30, 2004
22.95
23.46
22.78
23.35
2,798,786
+0.34(+1.49%)
Mar 29, 2004
22.62
23.08
22.28
23.01
3,548,647
+0.82(+3.70%)
Mar 26, 2004
21.80
22.40
21.52
22.19
3,273,243
+0.76(+3.55%)
Mar 25, 2004
21.04
21.60
20.90
21.43
2,130,769
+0.70(+3.39%)
Mar 24, 2004
20.95
21.22
20.16
20.72
2,814,525
-0.33(-1.56%)
Mar 23, 2004
21.04
21.23
20.60
21.05
3,701,955
+0.39(+1.88%)
Mar 22, 2004
21.28
21.28
20.01
20.66
4,601,641
-1.16(-5.34%)
Mar 19, 2004
22.04
22.22
21.72
21.83
2,102,706
-0.51(-2.27%)
Mar 18, 2004
22.68
22.71
21.95
22.34
2,392,778
-0.42(-1.84%)
Mar 17, 2004
22.23
22.95
22.10
22.75
4,040,116
+0.93(+4.24%)
Mar 16, 2004
21.43
21.89
21.25
21.83
4,070,858
+0.54(+2.52%)
Mar 15, 2004
21.90
22.17
20.98
21.29
4,472,244
-1.10(-4.93%)
Mar 12, 2004
22.11
22.40
21.57
22.40
3,985,665
+0.46(+2.11%)
Mar 11, 2004
22.04
22.75
21.40
21.93
5,367,376
-0.43(-1.94%)
Mar 10, 2004
23.20
23.20
22.05
22.37
5,403,945
-0.84(-3.60%)
Mar 09, 2004
24.17
24.17
22.93
23.20
4,205,747
-0.99(-4.07%)
Mar 08, 2004
24.83
24.84
23.98
24.19
2,161,779
-0.70(-2.82%)
Mar 05, 2004
24.81
25.08
24.49
24.89
2,742,057
-0.49(-1.94%)
Mar 04, 2004
25.02
25.43
24.93
25.38
2,621,702
+0.39(+1.55%)
Mar 03, 2004
25.17
25.22
24.64
24.99
1,836,209
-0.28(-1.12%)
Mar 02, 2004
24.79
25.38
24.67
25.28
3,081,156
+0.49(+1.99%)
Mar 01, 2004
24.43
24.96
24.31
24.79
3,230,780
+0.58(+2.41%)
Feb 27, 2004
23.99
24.34
23.80
24.20
2,681,846
+0.36(+1.50%)
Feb 26, 2004
23.56
23.99
23.02
23.84
1,688,795
+0.37(+1.59%)
Feb 25, 2004
22.71
23.58
22.69
23.47
2,375,365
+0.78(+3.42%)
Feb 24, 2004
22.84
23.56
22.40
22.69
3,824,186
-0.58(-2.50%)
Feb 23, 2004
24.50
24.64
23.11
23.28
3,382,681
-1.24(-5.05%)
Feb 20, 2004
25.35
25.35
23.64
24.52
3,346,715
-0.19(-0.79%)
Feb 19, 2004
25.44
25.58
24.64
24.71
2,541,398
-0.60(-2.36%)
Feb 18, 2004
25.76
25.79
25.13
25.31
2,409,857
-0.33(-1.28%)
Feb 17, 2004
25.13
25.76
25.02
25.64
2,540,058
+0.67(+2.69%)
Feb 13, 2004
25.17
25.31
24.64
24.96
1,740,166
-0.13(-0.54%)
Feb 12, 2004
25.17
25.35
24.93
25.10
1,741,237
-0.18(-0.71%)
Feb 11, 2004
24.58
25.38
24.32
25.28
2,515,009
+0.79(+3.23%)
Feb 10, 2004
25.04
25.04
24.08
24.49
2,972,387
-0.51(-2.03%)
Feb 09, 2004
24.89
25.34
24.76
24.99
2,779,430
+0.36(+1.45%)
Feb 06, 2004
23.81
24.81
23.71
24.64
4,305,139
+1.22(+5.23%)
Feb 05, 2004
23.23
23.62
22.74
23.41
3,400,965
+0.19(+0.84%)
Feb 04, 2004
23.40
23.80
22.92
23.22
2,561,089
-0.72(-2.99%)
Feb 03, 2004
23.71
24.64
23.41
23.93
3,062,671
+0.42(+1.78%)
Feb 02, 2004
23.87
23.87
22.89
23.52
2,567,250
-0.16(-0.69%)
Jan 30, 2004
23.38
23.77
22.69
23.68
2,663,361
+0.34(+1.47%)
Jan 29, 2004
23.43
23.80
22.11
23.34
5,181,049
-0.30(-1.26%)
Jan 28, 2004
24.90
25.04
22.83
23.64
3,282,954
-1.02(-4.12%)
Jan 27, 2004
25.37
25.40
24.64
24.65
2,932,403
-0.66(-2.60%)
Jan 26, 2004
24.11
25.38
24.01
25.31
6,047,918
+1.06(+4.37%)
Jan 23, 2004
23.74
24.44
23.67
24.25
7,595,729
-0.03(-0.12%)
Jan 22, 2004
25.38
25.59
23.90
24.28
4,697,953
-1.18(-4.63%)
Jan 21, 2004
25.61
26.38
25.08
25.46
6,551,710
-0.31(-1.22%)
Jan 20, 2004
25.20
26.13
24.26
25.77
10,523,310
+2.82(+12.30%)
Jan 16, 2004
22.69
23.02
22.53
22.95
2,901,058
+0.43(+1.92%)
Jan 15, 2004
22.83
23.10
22.49
22.52
1,912,712
-0.33(-1.44%)
Jan 14, 2004
22.55
22.98
22.47
22.84
1,889,217
+0.27(+1.19%)
Jan 13, 2004
22.66
23.32
22.28
22.58
2,829,954
-0.09(-0.40%)
Jan 12, 2004
22.40
22.81
22.25
22.66
2,014,523
+0.49(+2.22%)
Jan 09, 2004
21.95
22.49
21.78
22.17
2,268,915
+0.10(+0.47%)
Jan 08, 2004
21.95
22.22
21.72
22.07
3,058,060
-0.54(-2.38%)
Jan 07, 2004
22.55
23.07
22.11
22.61
2,905,713
+0.21(+0.93%)
Jan 06, 2004
22.26
22.53
21.89
22.40
2,966,828
+0.18(+0.81%)
Jan 05, 2004
21.32
22.38
21.22
22.22
4,103,274
+1.09(+5.16%)
Jan 02, 2004
21.60
21.60
21.07
21.13
1,596,302
+0.06(+0.29%)
Dec 31, 2003
21.01
21.32
20.77
21.07
1,682,968
+0.16(+0.78%)
Dec 30, 2003
21.13
21.69
20.89
20.90
3,065,816
-0.22(-1.06%)
Dec 29, 2003
20.19
21.13
20.11
21.13
3,111,700
+1.09(+5.44%)
Dec 26, 2003
19.93
20.14
19.80
20.04
508,434
+0.09(+0.45%)
Dec 24, 2003
20.08
20.16
19.95
19.95
425,378
-0.21(-1.04%)
Dec 23, 2003
19.89
20.16
19.63
20.16
1,272,339
+0.21(+1.05%)
Dec 22, 2003
19.72
19.98
19.56
19.95
1,293,500
+0.12(+0.60%)
Dec 19, 2003
20.02
20.13
19.48
19.83
1,757,954
-0.19(-0.97%)
Dec 18, 2003
19.35
20.13
19.19
20.02
3,616,713
+0.63(+3.23%)
Dec 17, 2003
19.16
19.47
18.89
19.40
2,505,389
+0.31(+1.64%)
Dec 16, 2003
19.10
19.32
18.99
19.08
3,135,964
-0.16(-0.85%)
Dec 15, 2003
19.92
20.14
19.17
19.25
4,807,805
-0.12(-0.62%)
Dec 12, 2003
18.92
19.41
18.69
19.37
5,001,612
+1.09(+5.96%)
Dec 11, 2003
17.54
18.39
17.27
18.28
3,715,819
+0.75(+4.26%)
Dec 10, 2003
18.10
18.14
17.25
17.53
3,144,643
-0.57(-3.14%)
Dec 09, 2003
18.75
18.86
18.01
18.10
2,427,043
-0.58(-3.12%)
Dec 08, 2003
18.31
18.81
18.02
18.68
1,984,442
+0.19(+1.05%)
Dec 05, 2003
18.68
18.60
17.96
18.48
1,389,839
-0.19(-1.04%)
Dec 04, 2003
19.10
19.17
18.39
18.68
2,148,667
-0.28(-1.50%)
Dec 03, 2003
18.90
19.38
18.87
18.96
4,203,173
+0.05(+0.24%)
Dec 02, 2003
18.69
19.13
18.69
18.92
2,949,407
+0.10(+0.55%)
Dec 01, 2003
18.96
19.04
18.69
18.81
2,955,588
+0.04(+0.24%)
Nov 28, 2003
18.62
18.86
18.62
18.77
1,085,877
+0.04(+0.24%)
Nov 26, 2003
18.66
19.04
18.36
18.72
5,503,499
+0.87(+4.85%)
Nov 25, 2003
17.68
18.04
17.56
17.86
3,967,954
+0.19(+1.10%)
Nov 24, 2003
17.59
17.92
17.47
17.66
2,636,168
+0.19(+1.11%)
Nov 21, 2003
16.89
17.59
17.05
17.47
3,332,860
+0.58(+3.45%)
Nov 20, 2003
17.17
17.41
16.80
16.89
2,697,230
-0.40(-2.33%)
Nov 19, 2003
17.32
17.74
17.02
17.29
3,937,238
+0.45(+2.66%)
Nov 18, 2003
17.53
17.75
16.83
16.84
4,346,220
-0.40(-2.34%)
Nov 17, 2003
17.99
18.07
17.23
17.25
7,189,245
-1.05(-5.71%)
Nov 14, 2003
18.74
18.89
18.28
18.29
15,598,554
-0.70(-3.69%)
Nov 13, 2003
18.96
19.48
18.57
18.99
3,221,153
+0.03(+0.16%)
Nov 12, 2003
18.51
19.37
18.47
18.96
2,228,279
+0.49(+2.67%)
Nov 11, 2003
18.78
19.02
18.38
18.47
2,969,347
-0.49(-2.60%)
Nov 10, 2003
19.19
19.29
18.69
18.96
1,696,643
-0.16(-0.86%)
Nov 07, 2003
18.81
19.51
18.51
19.13
3,396,202
+0.76(+4.15%)
Nov 06, 2003
18.66
18.66
18.34
18.36
2,707,058
-0.33(-1.76%)
Nov 05, 2003
18.65
19.01
18.36
18.69
2,382,112
-0.37(-1.96%)
Nov 04, 2003
19.44
19.45
18.96
19.07
3,014,384
-0.51(-2.59%)
Nov 03, 2003
19.78
20.10
19.13
19.57
4,371,289
-0.90(-4.38%)
Oct 31, 2003
20.35
20.74
19.93
20.47
1,027,199
+0.25(+1.26%)
Oct 30, 2003
20.74
21.13
20.25
20.22
1,782,366
-0.52(-2.52%)
Oct 29, 2003
20.48
20.87
20.16
20.74
1,569,590
+0.25(+1.24%)
Oct 28, 2003
19.96
20.60
19.89
20.48
1,691,019
+0.60(+3.00%)
Oct 27, 2003
19.53
20.04
19.45
19.89
1,059,088
+0.64(+3.34%)
Oct 24, 2003
19.10
19.74
18.99
19.25
1,775,998
-0.16(-0.85%)
Oct 23, 2003
19.54
19.69
18.62
19.41
3,171,774
-0.51(-2.55%)
Oct 22, 2003
20.90
20.90
19.71
19.92
3,357,163
-1.24(-5.86%)
Oct 21, 2003
20.90
21.29
19.41
21.16
4,990,800
+0.27(+1.29%)
Oct 20, 2003
21.28
21.28
20.68
20.89
2,112,512
-0.03(-0.14%)
Oct 17, 2003
21.29
21.63
20.81
20.92
1,278,330
-0.31(-1.48%)
Oct 16, 2003
21.23
21.25
20.71
21.23
1,643,057
+0.00(+0.00%)
Oct 15, 2003
21.66
21.90
21.22
21.23
1,707,073
-0.37(-1.73%)
Oct 14, 2003
21.01
21.60
20.77
21.60
1,390,165
+0.48(+2.26%)
Oct 13, 2003
21.07
21.32
20.83
21.13
1,555,921
+0.34(+1.65%)
Oct 10, 2003
20.93
21.01
20.51
20.78
1,086,002
+0.03(+0.14%)
Oct 09, 2003
21.05
21.22
20.48
20.75
2,171,448
+0.15(+0.73%)
Oct 08, 2003
20.01
20.84
19.99
20.60
2,812,370
+0.52(+2.60%)
Oct 07, 2003
19.80
20.11
19.37
20.08
2,182,001
+0.22(+1.13%)
Oct 06, 2003
19.31
19.90
18.99
19.86
3,601,060
+1.43(+7.78%)
Oct 03, 2003
18.62
19.16
18.14
18.42
4,883,601
+0.39(+2.15%)
Oct 02, 2003
17.41
18.25
17.39
18.04
1,675,568
+0.69(+3.96%)
Oct 01, 2003
17.14
17.39
16.66
17.35
5,774,053
+0.27(+1.57%)
Sep 30, 2003
17.68
17.84
16.75
17.08
4,589,982
-0.88(-4.90%)
Sep 29, 2003
17.99
18.13
17.16
17.96
2,673,368
+0.09(+0.50%)
Sep 26, 2003
18.53
18.60
17.71
17.87
1,850,869
-0.43(-2.36%)
Sep 25, 2003
19.04
19.04
17.92
18.30
1,915,709
-0.42(-2.24%)
Sep 24, 2003
19.38
19.75
18.74
18.72
2,085,249
-0.66(-3.39%)
Sep 23, 2003
19.41
19.44
19.20
19.38
1,311,783
+0.46(+2.45%)
Sep 22, 2003
19.20
19.31
18.83
18.92
1,693,830
-0.49(-2.54%)
Sep 19, 2003
19.22
19.47
18.90
19.41
2,827,892
+0.37(+1.96%)
Sep 18, 2003
18.84
19.20
18.60
19.04
3,264,636
+0.40(+2.16%)
Sep 17, 2003
19.23
19.62
18.53
18.63
3,808,710
-0.58(-3.03%)
Sep 16, 2003
18.32
19.23
18.16
19.22
3,256,432
+0.97(+5.32%)
Sep 15, 2003
18.07
18.32
17.84
18.25
1,984,560
+0.36(+2.00%)
Sep 12, 2003
17.92
18.35
17.54
17.89
3,297,823
-0.42(-2.28%)
Sep 11, 2003
17.59
18.39
17.26
18.31
3,620,244
+0.73(+4.16%)
Sep 10, 2003
18.31
18.41
17.45
17.57
2,930,594
-1.22(-6.51%)
Sep 09, 2003
18.31
18.86
18.29
18.80
3,748,570
+0.51(+2.78%)
Sep 08, 2003
17.42
18.35
17.39
18.29
2,734,958
+0.81(+4.61%)
Sep 05, 2003
18.07
18.10
17.26
17.48
4,026,721
-0.69(-3.78%)
Sep 04, 2003
18.47
18.47
17.86
18.17
3,313,763
-0.30(-1.62%)
Sep 03, 2003
18.31
18.59
17.95
18.47
6,589,149
+0.70(+3.95%)
Sep 02, 2003
16.27
18.07
16.27
17.77
4,963,914
+1.57(+9.68%)
Aug 29, 2003
16.08
16.24
15.75
16.20
1,164,174
+0.10(+0.65%)
Aug 28, 2003
15.30
16.20
15.29
16.10
2,260,702
+0.81(+5.27%)
Aug 27, 2003
14.93
15.41
14.86
15.29
934,915
+0.36(+2.40%)
Aug 26, 2003
14.86
14.98
14.53
14.93
737,939
+0.01(+0.10%)
Aug 25, 2003
15.21
15.24
14.66
14.92
1,397,517
-0.25(-1.67%)
Aug 22, 2003
15.48
15.66
15.11
15.17
1,276,090
-0.16(-1.07%)
Aug 21, 2003
15.32
15.54
15.24
15.33
1,470,655
+0.18(+1.18%)
Aug 20, 2003
15.32
15.42
15.08
15.15
1,607,754
-0.19(-1.26%)
Aug 19, 2003
15.29
15.38
15.23
15.35
1,435,961
+0.07(+0.49%)
Aug 18, 2003
15.12
15.38
14.96
15.27
1,812,232
+0.24(+1.59%)
Aug 15, 2003
14.98
15.08
14.87
15.04
710,077
-0.04(-0.30%)
Aug 14, 2003
15.32
15.35
14.72
15.08
2,712,655
-0.12(-0.79%)
Aug 13, 2003
15.54
15.74
14.87
15.20
2,453,458
-0.28(-1.83%)
Aug 12, 2003
14.66
15.59
14.65
15.48
3,166,818
+0.82(+5.61%)
Aug 11, 2003
14.93
14.93
14.53
14.66
2,004,720
-0.27(-1.81%)
Aug 08, 2003
14.99
15.01
14.59
14.93
2,106,390
+0.15(+1.01%)
Aug 07, 2003
14.11
15.07
14.11
14.78
3,626,741
+0.49(+3.45%)
Aug 06, 2003
13.81
14.51
13.59
14.29
4,780,936
+1.31(+10.13%)
Aug 05, 2003
13.30
13.59
12.96
12.97
1,508,429
-0.36(-2.69%)
Aug 04, 2003
13.69
13.78
13.21
13.33
2,552,248
-0.33(-2.40%)
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
.