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
Axt Inc
(NQ:
AXTI
)
3.530
+0.210 (+6.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 29, 2003
2.570
2.690
2.570
2.680
99,600
+0.06(+2.29%)
Aug 28, 2003
2.690
2.690
2.529
2.620
112,400
+0.00(+0.00%)
Aug 27, 2003
2.620
2.680
2.550
2.620
74,800
+0.03(+1.16%)
Aug 26, 2003
2.620
2.620
2.460
2.590
114,300
+0.00(+0.00%)
Aug 25, 2003
2.676
2.780
2.350
2.590
284,700
+0.01(+0.39%)
Aug 22, 2003
2.750
2.810
2.550
2.580
368,200
+0.03(+1.18%)
Aug 21, 2003
2.050
2.700
2.050
2.550
680,300
+0.47(+22.60%)
Aug 20, 2003
2.030
2.220
2.030
2.080
68,300
-0.09(-4.15%)
Aug 19, 2003
2.120
2.170
2.020
2.170
110,200
+0.07(+3.33%)
Aug 18, 2003
2.050
2.150
2.050
2.100
105,100
+0.02(+0.96%)
Aug 15, 2003
2.140
2.140
2.060
2.080
57,300
+0.00(+0.00%)
Aug 14, 2003
1.950
2.150
1.950
2.080
68,900
+0.04(+1.96%)
Aug 13, 2003
1.850
2.070
1.850
2.040
105,300
+0.16(+8.51%)
Aug 12, 2003
1.880
1.910
1.850
1.880
56,400
-0.03(-1.57%)
Aug 11, 2003
1.790
1.910
1.790
1.910
61,500
+0.06(+3.24%)
Aug 08, 2003
1.900
1.910
1.800
1.850
90,800
-0.05(-2.63%)
Aug 07, 2003
1.800
2.000
1.790
1.900
120,300
+0.13(+7.34%)
Aug 06, 2003
1.810
1.910
1.710
1.770
365,700
-0.16(-8.29%)
Aug 05, 2003
2.100
2.220
1.820
1.930
317,200
-0.10(-4.93%)
Aug 04, 2003
2.200
2.250
2.010
2.030
277,300
-0.21(-9.38%)
Aug 01, 2003
2.100
2.270
2.000
2.240
391,900
+0.20(+9.80%)
Jul 31, 2003
1.960
2.260
1.930
2.040
1,005,900
+0.10(+5.15%)
Jul 30, 2003
1.750
1.980
1.690
1.940
585,200
+0.19(+10.86%)
Jul 29, 2003
1.840
1.840
1.690
1.750
164,700
+0.00(+0.00%)
Jul 28, 2003
1.730
1.790
1.630
1.750
185,900
+0.05(+2.94%)
Jul 25, 2003
1.850
1.880
1.620
1.700
290,700
-0.08(-4.49%)
Jul 24, 2003
1.520
1.850
1.520
1.780
1,177,900
+0.25(+16.34%)
Jul 23, 2003
1.550
1.580
1.450
1.530
207,800
+0.05(+3.38%)
Jul 22, 2003
1.380
1.540
1.370
1.480
198,300
+0.10(+7.25%)
Jul 21, 2003
1.440
1.450
1.370
1.380
84,200
-0.02(-1.43%)
Jul 18, 2003
1.350
1.470
1.310
1.400
94,700
+0.03(+2.19%)
Jul 17, 2003
1.450
1.450
1.370
1.370
70,200
-0.06(-4.20%)
Jul 16, 2003
1.530
1.540
1.400
1.430
130,400
-0.09(-5.86%)
Jul 15, 2003
1.600
1.600
1.450
1.519
93,600
-0.04(-2.63%)
Jul 14, 2003
1.590
1.590
1.500
1.560
166,300
+0.02(+1.30%)
Jul 11, 2003
1.560
1.590
1.450
1.540
165,200
+0.00(+0.00%)
Jul 10, 2003
1.640
1.640
1.480
1.540
412,600
-0.10(-6.10%)
Jul 09, 2003
1.300
1.640
1.270
1.640
926,200
+0.35(+27.13%)
Jul 08, 2003
1.320
1.320
1.250
1.290
68,900
+0.01(+0.78%)
Jul 07, 2003
1.320
1.320
1.230
1.280
117,600
+0.03(+2.40%)
Jul 03, 2003
1.340
1.340
1.200
1.250
170,900
-0.09(-6.65%)
Jul 02, 2003
1.250
1.340
1.220
1.339
218,700
+0.14(+11.58%)
Jul 01, 2003
1.230
1.290
1.180
1.200
414,200
-0.06(-4.76%)
Jun 30, 2003
1.250
1.349
1.220
1.260
446,040
-0.03(-2.33%)
Jun 27, 2003
1.330
1.470
1.260
1.290
302,500
-0.06(-4.44%)
Jun 26, 2003
1.420
1.470
1.310
1.350
456,500
+0.05(+3.85%)
Jun 25, 2003
1.300
1.410
1.220
1.300
1,407,300
+0.17(+15.04%)
Jun 24, 2003
1.150
1.210
1.080
1.130
269,300
+0.03(+2.73%)
Jun 23, 2003
1.240
1.250
1.060
1.100
321,900
-0.14(-11.29%)
Jun 20, 2003
1.300
1.320
1.220
1.240
162,500
-0.07(-5.34%)
Jun 19, 2003
1.320
1.350
1.310
1.310
219,700
-0.05(-3.68%)
Jun 18, 2003
1.290
1.360
1.280
1.360
69,000
+0.04(+3.03%)
Jun 17, 2003
1.350
1.370
1.300
1.320
108,400
-0.07(-5.04%)
Jun 16, 2003
1.400
1.410
1.340
1.390
70,100
-0.01(-0.71%)
Jun 13, 2003
1.420
1.450
1.400
1.400
123,800
-0.03(-2.10%)
Jun 12, 2003
1.400
1.460
1.400
1.430
55,200
-0.01(-0.69%)
Jun 11, 2003
1.400
1.440
1.360
1.440
138,400
+0.00(+0.00%)
Jun 10, 2003
1.470
1.490
1.380
1.440
140,200
+0.01(+0.70%)
Jun 09, 2003
1.450
1.490
1.370
1.430
124,104
-0.02(-1.38%)
Jun 06, 2003
1.510
1.590
1.400
1.450
416,400
-0.05(-3.33%)
Jun 05, 2003
1.650
1.650
1.500
1.500
131,400
-0.12(-7.41%)
Jun 04, 2003
1.530
1.700
1.520
1.620
229,500
+0.10(+6.58%)
Jun 03, 2003
1.450
1.520
1.420
1.520
143,100
+0.07(+4.83%)
Jun 02, 2003
1.490
1.530
1.450
1.450
191,700
-0.00(-0.07%)
May 30, 2003
1.460
1.540
1.420
1.451
156,900
+0.02(+1.47%)
May 29, 2003
1.440
1.550
1.420
1.430
203,100
-0.02(-1.38%)
May 28, 2003
1.440
1.530
1.440
1.450
185,400
+0.03(+2.11%)
May 27, 2003
1.350
1.490
1.280
1.420
327,200
+0.11(+8.40%)
May 23, 2003
1.200
1.330
1.200
1.310
190,500
+0.10(+8.26%)
May 22, 2003
1.280
1.280
1.180
1.210
151,800
-0.02(-1.63%)
May 21, 2003
1.270
1.300
1.220
1.230
100,900
-0.01(-0.81%)
May 20, 2003
1.230
1.300
1.180
1.240
106,100
+0.01(+0.81%)
May 19, 2003
1.350
1.370
1.210
1.230
206,900
-0.10(-7.52%)
May 16, 2003
1.220
1.340
1.220
1.330
146,400
+0.08(+6.40%)
May 15, 2003
1.200
1.260
1.150
1.250
409,200
+0.00(+0.00%)
May 14, 2003
1.420
1.430
1.210
1.250
355,000
-0.20(-13.79%)
May 13, 2003
1.450
1.480
1.410
1.450
93,800
-0.03(-2.03%)
May 12, 2003
1.460
1.500
1.400
1.480
155,600
-0.02(-1.33%)
May 09, 2003
1.520
1.520
1.460
1.500
63,900
-0.02(-1.32%)
May 08, 2003
1.460
1.520
1.380
1.520
233,500
+0.05(+3.47%)
May 07, 2003
1.490
1.500
1.390
1.469
243,300
+0.02(+1.31%)
May 06, 2003
1.360
1.500
1.270
1.450
441,000
+0.08(+5.84%)
May 05, 2003
1.490
1.510
1.350
1.370
233,600
-0.08(-5.52%)
May 02, 2003
1.730
1.780
1.420
1.450
410,900
-0.20(-12.17%)
May 01, 2003
1.550
1.800
1.540
1.651
539,700
+0.10(+6.52%)
Apr 30, 2003
1.450
1.550
1.380
1.550
447,800
+0.21(+15.67%)
Apr 29, 2003
1.250
1.450
1.250
1.340
350,200
+0.10(+8.06%)
Apr 28, 2003
1.090
1.300
0.9900
1.240
396,400
+0.15(+13.76%)
Apr 25, 2003
1.030
1.100
1.000
1.090
337,200
+0.10(+10.10%)
Apr 24, 2003
0.9700
1.090
0.9600
0.9900
332,100
+0.04(+4.21%)
Apr 23, 2003
0.9500
0.9800
0.9200
0.9500
88,700
+0.01(+1.06%)
Apr 22, 2003
0.9500
0.9600
0.9000
0.9400
71,500
-0.01(-1.05%)
Apr 21, 2003
0.9400
0.9600
0.8900
0.9500
120,900
+0.05(+5.56%)
Apr 17, 2003
0.9400
0.9500
0.9000
0.9000
198,500
-0.02(-2.17%)
Apr 16, 2003
0.8900
0.9300
0.8600
0.9200
104,600
+0.05(+5.75%)
Apr 15, 2003
0.8500
0.8700
0.8100
0.8700
80,600
+0.02(+2.35%)
Apr 14, 2003
0.8400
0.8700
0.8100
0.8500
35,100
+0.04(+4.94%)
Apr 11, 2003
0.8200
0.8800
0.8000
0.8100
87,000
+0.01(+1.25%)
Apr 10, 2003
0.8700
0.8700
0.7800
0.8000
71,100
-0.04(-4.76%)
Apr 09, 2003
0.8600
0.9000
0.8200
0.8400
122,000
-0.03(-3.45%)
Apr 08, 2003
0.9300
0.9300
0.8500
0.8700
71,500
-0.06(-6.45%)
Apr 07, 2003
0.9700
1.070
0.8500
0.9300
638,700
+0.02(+2.20%)
Apr 04, 2003
0.7700
0.9500
0.7500
0.9100
606,700
+0.18(+24.66%)
Apr 03, 2003
0.7200
0.7400
0.6800
0.7300
272,000
+0.05(+7.35%)
Apr 02, 2003
0.7100
0.7400
0.6800
0.6800
174,900
-0.01(-1.45%)
Apr 01, 2003
0.6900
0.7100
0.6700
0.6900
214,400
+0.02(+2.99%)
Mar 31, 2003
0.7400
0.7400
0.6600
0.6700
184,850
-0.04(-5.63%)
Mar 28, 2003
0.7500
0.7800
0.7000
0.7100
112,166
-0.05(-6.58%)
Mar 27, 2003
0.7600
0.7900
0.7000
0.7600
330,500
+0.03(+4.11%)
Mar 26, 2003
0.7700
0.7800
0.7200
0.7300
172,200
-0.03(-3.95%)
Mar 25, 2003
0.8300
0.8300
0.7600
0.7600
221,350
-0.04(-5.00%)
Mar 24, 2003
0.9000
0.9000
0.7900
0.8000
180,203
-0.10(-11.11%)
Mar 21, 2003
0.9200
0.9500
0.8700
0.9000
75,690
-0.02(-2.17%)
Mar 20, 2003
0.9200
0.9400
0.8800
0.9200
3,870,000
+0.03(+3.37%)
Mar 19, 2003
0.8400
0.9800
0.8400
0.8900
88,500
+0.05(+5.95%)
Mar 18, 2003
0.9400
0.9700
0.8100
0.8400
123,795
-0.10(-10.64%)
Mar 17, 2003
0.8800
0.9400
0.8700
0.9400
64,470
+0.03(+3.30%)
Mar 14, 2003
0.8500
1.080
0.7900
0.9100
201,997
+0.07(+8.33%)
Mar 13, 2003
0.7500
0.8400
0.7300
0.8400
103,400
+0.09(+12.00%)
Mar 12, 2003
0.7600
0.7610
0.6900
0.7500
125,597
+0.03(+4.17%)
Mar 11, 2003
0.7600
0.7900
0.7200
0.7200
71,200
-0.04(-5.26%)
Mar 10, 2003
0.8000
0.8000
0.7500
0.7600
56,300
-0.03(-3.80%)
Mar 07, 2003
0.8000
0.8100
0.7500
0.7900
97,567
-0.04(-4.82%)
Mar 06, 2003
0.8400
0.8400
0.7500
0.8300
179,400
-0.01(-1.19%)
Mar 05, 2003
0.9000
0.9300
0.8300
0.8400
163,300
-0.06(-6.67%)
Mar 04, 2003
0.9300
0.9500
0.9000
0.9000
45,900
-0.02(-2.17%)
Mar 03, 2003
0.9300
0.9700
0.9200
0.9200
52,900
+0.00(+0.00%)
Feb 28, 2003
0.9400
0.9900
0.9200
0.9200
70,100
-0.02(-2.13%)
Feb 27, 2003
1.000
1.000
0.9300
0.9400
53,000
-0.02(-2.08%)
Feb 26, 2003
0.9500
0.9800
0.9500
0.9600
17,800
-0.02(-1.94%)
Feb 25, 2003
0.9900
0.9900
0.9400
0.9790
91,300
+0.01(+0.93%)
Feb 24, 2003
1.050
1.050
0.9700
0.9700
82,500
-0.06(-5.83%)
Feb 21, 2003
1.020
1.040
0.9700
1.030
170,600
+0.01(+0.98%)
Feb 20, 2003
1.050
1.050
1.020
1.020
129,800
-0.03(-2.86%)
Feb 19, 2003
1.060
1.060
1.020
1.050
71,600
+0.00(+0.10%)
Feb 18, 2003
1.130
1.130
1.010
1.049
144,000
-0.03(-2.87%)
Feb 14, 2003
1.090
1.110
1.050
1.080
24,700
+0.05(+4.85%)
Feb 13, 2003
1.070
1.110
1.020
1.030
14,100
-0.05(-4.63%)
Feb 12, 2003
1.160
1.160
1.020
1.080
51,200
-0.02(-1.82%)
Feb 11, 2003
1.200
1.200
1.080
1.100
56,200
-0.10(-8.33%)
Feb 10, 2003
1.050
1.200
1.050
1.200
85,600
+0.10(+9.09%)
Feb 07, 2003
1.060
1.100
1.020
1.100
94,700
+0.10(+10.00%)
Feb 06, 2003
1.000
1.050
0.9500
1.000
220,700
+0.04(+4.17%)
Feb 05, 2003
1.000
1.020
0.9500
0.9600
105,300
-0.03(-3.03%)
Feb 04, 2003
1.060
1.060
0.9900
0.9900
223,400
-0.07(-6.69%)
Feb 03, 2003
1.101
1.110
1.040
1.061
187,600
-0.04(-3.55%)
Jan 31, 2003
1.070
1.150
1.070
1.100
40,100
+0.00(+0.00%)
Jan 30, 2003
1.160
1.200
1.080
1.100
39,363
-0.06(-5.09%)
Jan 29, 2003
1.190
1.190
1.060
1.159
67,800
-0.00(-0.09%)
Jan 28, 2003
1.160
1.240
1.140
1.160
26,500
-0.02(-1.69%)
Jan 27, 2003
1.220
1.220
1.160
1.180
32,200
-0.04(-3.28%)
Jan 24, 2003
1.380
1.380
1.220
1.220
48,900
-0.11(-8.27%)
Jan 23, 2003
1.430
1.440
1.300
1.330
20,500
-0.11(-7.57%)
Jan 22, 2003
1.370
1.520
1.260
1.439
52,900
+0.10(+7.39%)
Jan 21, 2003
1.500
1.500
1.300
1.340
37,100
-0.10(-6.94%)
Jan 17, 2003
1.580
1.630
1.390
1.440
94,400
-0.19(-11.60%)
Jan 16, 2003
1.690
1.720
1.590
1.629
35,100
-0.09(-5.29%)
Jan 15, 2003
1.690
1.720
1.550
1.720
42,500
+0.04(+2.38%)
Jan 14, 2003
1.650
1.730
1.510
1.680
43,500
+0.02(+1.20%)
Jan 13, 2003
1.730
1.760
1.650
1.660
29,200
-0.04(-2.35%)
Jan 10, 2003
1.750
1.780
1.700
1.700
31,400
-0.08(-4.49%)
Jan 09, 2003
1.710
1.840
1.660
1.780
107,700
+0.08(+4.71%)
Jan 08, 2003
1.780
1.820
1.690
1.700
103,300
-0.13(-7.10%)
Jan 07, 2003
1.850
1.850
1.700
1.830
29,600
-0.02(-1.08%)
Jan 06, 2003
1.760
1.910
1.750
1.850
18,900
+0.03(+1.65%)
Jan 03, 2003
1.900
1.980
1.760
1.820
44,400
-0.13(-6.67%)
Jan 02, 2003
1.920
1.950
1.700
1.950
40,900
+0.15(+8.33%)
Dec 31, 2002
1.680
1.950
1.680
1.800
185,000
+0.11(+6.51%)
Dec 30, 2002
1.760
1.820
1.680
1.690
91,200
-0.11(-6.11%)
Dec 27, 2002
1.810
1.850
1.800
1.800
36,300
-0.02(-1.10%)
Dec 26, 2002
1.810
1.830
1.810
1.820
17,600
+0.04(+2.36%)
Dec 24, 2002
1.890
1.890
1.550
1.778
45,000
-0.12(-6.42%)
Dec 23, 2002
1.750
1.900
1.630
1.900
48,300
+0.15(+8.57%)
Dec 20, 2002
1.750
1.950
1.630
1.750
158,700
+0.05(+3.00%)
Dec 19, 2002
1.720
1.840
1.620
1.699
142,500
-0.01(-0.64%)
Dec 18, 2002
1.520
1.760
1.470
1.710
261,900
+0.18(+11.76%)
Dec 17, 2002
1.550
1.590
1.390
1.530
55,900
-0.06(-3.83%)
Dec 16, 2002
1.790
1.790
1.560
1.591
168,400
-0.22(-12.10%)
Dec 13, 2002
1.840
1.900
1.800
1.810
75,500
-0.09(-4.74%)
Dec 12, 2002
2.030
2.230
1.840
1.900
125,000
-0.03(-1.55%)
Dec 11, 2002
1.950
2.000
1.900
1.930
98,400
-0.07(-3.50%)
Dec 10, 2002
1.950
2.100
1.850
2.000
162,600
+0.05(+2.51%)
Dec 09, 2002
2.160
2.340
1.900
1.951
107,400
-0.30(-13.33%)
Dec 06, 2002
2.029
2.340
1.900
2.251
108,800
+0.24(+11.99%)
Dec 05, 2002
2.230
2.370
2.000
2.010
117,900
-0.36(-15.01%)
Dec 04, 2002
2.630
2.630
2.300
2.365
180,200
-0.29(-11.09%)
Dec 03, 2002
2.780
2.790
2.560
2.660
512,000
-0.16(-5.67%)
Dec 02, 2002
2.700
3.490
2.540
2.820
657,600
+0.13(+4.83%)
Nov 29, 2002
2.610
2.760
2.550
2.690
420,500
+0.12(+4.67%)
Nov 27, 2002
2.450
2.580
2.399
2.570
1,064,000
+0.26(+11.26%)
Nov 26, 2002
2.400
2.550
2.240
2.310
155,900
-0.07(-2.94%)
Nov 25, 2002
2.350
2.620
2.300
2.380
305,700
+0.19(+8.68%)
Nov 22, 2002
1.900
2.210
1.850
2.190
210,600
+0.29(+15.26%)
Nov 21, 2002
1.580
1.950
1.580
1.900
311,400
+0.32(+20.25%)
Nov 20, 2002
1.510
1.620
1.500
1.580
74,400
+0.04(+2.60%)
Nov 19, 2002
1.590
1.610
1.500
1.540
39,000
-0.06(-3.75%)
Nov 18, 2002
1.650
1.680
1.600
1.600
155,200
-0.00(-0.06%)
Nov 15, 2002
1.660
1.690
1.580
1.601
64,500
-0.06(-3.55%)
Nov 14, 2002
1.570
1.690
1.550
1.660
194,100
+0.09(+5.73%)
Nov 13, 2002
1.540
1.590
1.490
1.570
66,900
+0.09(+6.08%)
Nov 12, 2002
1.520
1.660
1.440
1.480
93,600
-0.07(-4.52%)
Nov 11, 2002
1.690
1.720
1.450
1.550
114,800
-0.20(-11.43%)
Nov 08, 2002
1.550
1.750
1.480
1.750
113,300
+0.19(+12.18%)
Nov 07, 2002
1.630
1.690
1.560
1.560
73,900
-0.07(-4.29%)
Nov 06, 2002
1.580
1.640
1.410
1.630
161,300
+0.05(+3.16%)
Nov 05, 2002
1.540
1.640
1.500
1.580
70,400
+0.03(+1.94%)
Nov 04, 2002
1.370
1.690
1.330
1.550
384,900
+0.20(+14.81%)
Nov 01, 2002
1.190
1.400
1.140
1.350
169,700
+0.22(+19.47%)
Oct 31, 2002
1.140
1.190
1.100
1.130
310,000
-0.01(-0.88%)
Oct 30, 2002
1.080
1.160
1.080
1.140
248,300
+0.00(+0.00%)
Oct 29, 2002
1.110
1.200
1.020
1.140
109,000
+0.07(+6.54%)
Oct 28, 2002
1.150
1.160
1.010
1.070
82,400
-0.06(-5.31%)
Oct 25, 2002
1.050
1.130
0.9600
1.130
167,672
+0.16(+16.49%)
Oct 24, 2002
1.190
1.190
0.9600
0.9700
317,155
-0.23(-19.10%)
Oct 23, 2002
1.100
1.200
1.080
1.199
65,486
+0.12(+11.02%)
Oct 22, 2002
1.080
1.090
1.030
1.080
35,600
-0.01(-0.92%)
Oct 21, 2002
1.070
1.170
1.010
1.090
70,700
-0.01(-1.00%)
Oct 18, 2002
1.240
1.250
1.000
1.101
91,359
-0.07(-5.90%)
Oct 17, 2002
1.140
1.230
1.091
1.170
277,200
+0.08(+7.14%)
Oct 16, 2002
1.220
1.220
1.040
1.092
198,479
-0.16(-12.64%)
Oct 15, 2002
1.140
1.250
0.9410
1.250
1,172,849
+0.00(+0.00%)
Oct 14, 2002
1.100
1.280
1.060
1.250
436,300
+0.22(+21.36%)
Oct 11, 2002
1.000
1.240
0.9400
1.030
4,277,800
-0.09(-8.04%)
Oct 10, 2002
1.130
1.251
1.080
1.120
266,000
+0.01(+0.90%)
Oct 09, 2002
1.300
1.490
1.050
1.110
287,500
-0.51(-31.37%)
Oct 07, 2002
1.810
1.860
1.590
1.617
36,391
-0.20(-11.13%)
Oct 04, 2002
2.000
2.070
1.750
1.820
56,700
-0.09(-4.71%)
Oct 03, 2002
1.810
1.910
1.810
1.910
72,050
+0.08(+4.37%)
Oct 02, 2002
2.080
2.080
1.870
1.830
140,700
-0.12(-6.15%)
Oct 01, 2002
2.070
2.070
1.850
1.950
296,300
-0.13(-6.25%)
Sep 30, 2002
2.200
2.360
1.840
2.080
1,096,019
-0.09(-4.15%)
Sep 27, 2002
2.930
2.930
2.070
2.170
437,000
-0.92(-29.77%)
Sep 25, 2002
3.050
3.100
3.000
3.090
44,700
+0.09(+3.00%)
Sep 24, 2002
2.850
2.930
2.780
3.000
149,700
+0.01(+0.33%)
Sep 23, 2002
3.360
3.370
2.870
2.990
81,762
-0.41(-12.06%)
Sep 20, 2002
3.600
3.600
3.330
3.400
103,243
+0.04(+1.19%)
Sep 19, 2002
3.659
3.659
3.210
3.360
77,100
-0.30(-8.20%)
Sep 18, 2002
3.760
3.780
3.420
3.660
155,900
-0.10(-2.66%)
Sep 17, 2002
4.170
4.200
3.500
3.760
145,618
-0.29(-7.16%)
Sep 16, 2002
4.170
4.240
4.020
4.050
33,200
-0.11(-2.64%)
Sep 13, 2002
4.235
4.290
4.010
4.160
53,704
-0.13(-3.03%)
Sep 12, 2002
4.260
4.320
4.090
4.290
31,300
+0.02(+0.47%)
Sep 11, 2002
4.560
4.610
4.290
4.270
62,100
-0.13(-2.93%)
Sep 10, 2002
4.500
4.660
4.260
4.399
10,760,000
-0.04(-0.92%)
Sep 09, 2002
4.620
4.620
4.240
4.440
223,400
-0.21(-4.52%)
Sep 06, 2002
4.830
4.940
4.600
4.650
88,638
-0.01(-0.21%)
Sep 05, 2002
4.940
4.950
4.600
4.660
70,400
-0.26(-5.28%)
Sep 04, 2002
4.580
5.000
4.570
4.920
90,700
+0.27(+5.81%)
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
.