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
Intuit
(NQ:
INTU
)
576.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2003
10.76
10.88
10.48
10.73
8,437,266
-0.13(-1.23%)
Sep 29, 2003
10.96
11.07
10.69
10.86
5,884,622
-0.04(-0.37%)
Sep 26, 2003
10.84
11.10
10.75
10.90
6,015,311
-0.00(-0.04%)
Sep 25, 2003
11.09
11.20
10.90
10.91
4,813,989
-0.18(-1.66%)
Sep 24, 2003
11.22
11.38
11.04
11.09
5,974,037
-0.13(-1.13%)
Sep 23, 2003
11.09
11.31
11.08
11.22
5,181,858
+0.14(+1.28%)
Sep 22, 2003
10.91
11.17
10.79
11.08
7,879,576
+0.18(+1.69%)
Sep 19, 2003
11.13
11.19
10.81
10.89
6,848,469
-0.17(-1.57%)
Sep 18, 2003
10.90
11.08
10.61
11.06
6,859,231
+0.30(+2.83%)
Sep 17, 2003
10.69
10.95
10.66
10.76
7,596,545
+0.04(+0.39%)
Sep 16, 2003
10.29
10.73
10.27
10.72
4,704,865
+0.42(+4.06%)
Sep 15, 2003
10.38
10.51
10.30
10.30
4,096,998
-0.12(-1.19%)
Sep 12, 2003
10.23
10.46
10.16
10.42
4,126,674
+0.04(+0.41%)
Sep 11, 2003
10.15
10.49
10.14
10.38
5,019,858
+0.26(+2.57%)
Sep 10, 2003
10.40
10.42
10.12
10.12
5,226,911
-0.26(-2.51%)
Sep 09, 2003
10.41
10.45
10.30
10.38
3,895,566
-0.12(-1.12%)
Sep 08, 2003
10.50
10.54
10.41
10.50
4,508,407
-0.03(-0.32%)
Sep 05, 2003
10.71
10.78
10.48
10.53
4,531,338
-0.24(-2.23%)
Sep 04, 2003
10.68
10.78
10.46
10.77
4,627,783
+0.13(+1.25%)
Sep 03, 2003
10.45
10.80
10.45
10.64
9,334,701
+0.25(+2.42%)
Sep 02, 2003
10.10
10.43
10.02
10.39
5,836,829
+0.27(+2.64%)
Aug 29, 2003
10.22
10.22
9.964
10.12
5,206,228
-0.11(-1.07%)
Aug 28, 2003
10.05
10.27
10.05
10.23
3,444,140
+0.01(+0.13%)
Aug 27, 2003
10.17
10.28
10.15
10.22
3,170,093
+0.00(+0.00%)
Aug 26, 2003
10.19
10.26
9.964
10.22
5,763,315
+0.10(+0.95%)
Aug 25, 2003
10.19
10.23
10.05
10.12
3,330,160
-0.11(-1.07%)
Aug 22, 2003
10.37
10.44
10.22
10.23
5,784,223
+0.03(+0.33%)
Aug 21, 2003
10.28
10.32
10.12
10.20
4,137,015
-0.08(-0.78%)
Aug 20, 2003
9.597
10.45
9.519
10.28
14,406,266
+0.22(+2.15%)
Aug 19, 2003
10.14
10.20
9.979
10.06
7,884,205
-0.06(-0.64%)
Aug 18, 2003
9.999
10.18
9.939
10.13
5,752,749
+0.21(+2.13%)
Aug 15, 2003
9.997
10.02
9.855
9.915
1,474,101
-0.06(-0.56%)
Aug 14, 2003
9.893
10.00
9.786
9.970
4,697,250
+0.17(+1.75%)
Aug 13, 2003
9.730
9.853
9.641
9.799
5,581,441
+0.14(+1.47%)
Aug 12, 2003
9.521
9.668
9.468
9.657
3,291,492
+0.10(+1.05%)
Aug 11, 2003
9.374
9.595
9.301
9.557
4,597,883
+0.15(+1.58%)
Aug 08, 2003
9.446
9.586
9.288
9.408
4,665,552
-0.10(-1.08%)
Aug 07, 2003
9.421
9.632
9.306
9.510
4,838,433
+0.10(+1.06%)
Aug 06, 2003
9.497
9.675
9.341
9.410
5,838,178
-0.09(-0.91%)
Aug 05, 2003
9.590
9.726
9.459
9.497
4,625,310
-0.08(-0.81%)
Aug 04, 2003
9.523
9.726
9.268
9.575
5,621,458
+0.04(+0.44%)
Aug 01, 2003
9.466
9.715
9.452
9.532
5,599,564
-0.06(-0.63%)
Jul 31, 2003
9.563
9.877
9.470
9.592
6,785,767
+0.19(+2.03%)
Jul 30, 2003
9.508
9.764
9.303
9.401
5,639,893
-0.10(-1.08%)
Jul 29, 2003
9.452
9.639
9.205
9.503
6,614,234
+0.08(+0.80%)
Jul 28, 2003
9.441
9.499
9.343
9.428
2,887,053
+0.00(+0.05%)
Jul 25, 2003
9.321
9.455
9.163
9.423
5,453,298
+0.14(+1.51%)
Jul 24, 2003
9.334
9.408
9.252
9.283
8,204,339
+0.10(+1.07%)
Jul 23, 2003
9.363
9.408
9.005
9.185
7,184,361
+0.11(+1.20%)
Jul 22, 2003
9.023
9.156
8.841
9.076
6,081,876
+0.09(+0.96%)
Jul 21, 2003
8.963
9.007
8.765
8.990
6,479,796
-0.04(-0.49%)
Jul 18, 2003
9.143
9.174
8.950
9.034
5,199,933
-0.10(-1.12%)
Jul 17, 2003
9.374
9.414
8.965
9.136
8,531,892
-0.33(-3.52%)
Jul 16, 2003
9.721
9.752
9.346
9.470
5,369,892
-0.14(-1.46%)
Jul 15, 2003
9.664
9.746
9.561
9.610
6,153,367
-0.17(-1.77%)
Jul 14, 2003
9.697
9.968
9.675
9.784
8,106,545
+0.15(+1.59%)
Jul 11, 2003
9.764
9.850
9.597
9.630
4,273,027
+0.03(+0.32%)
Jul 10, 2003
9.906
9.906
9.503
9.599
5,425,196
-0.27(-2.73%)
Jul 09, 2003
9.973
10.06
9.733
9.868
9,869,981
+0.09(+0.89%)
Jul 08, 2003
9.984
9.986
9.597
9.781
7,798,776
-0.19(-1.94%)
Jul 07, 2003
9.933
10.09
9.839
9.975
6,912,336
+0.24(+2.42%)
Jul 03, 2003
10.04
10.10
9.708
9.739
5,554,239
-0.30(-3.01%)
Jul 02, 2003
10.01
10.12
9.913
10.04
4,275,051
+0.04(+0.36%)
Jul 01, 2003
9.790
10.04
9.666
10.01
5,462,965
+0.09(+0.87%)
Jun 30, 2003
9.917
10.09
9.855
9.919
5,505,005
+0.04(+0.45%)
Jun 27, 2003
9.726
9.922
9.630
9.875
6,767,781
+0.16(+1.63%)
Jun 26, 2003
10.15
10.15
9.646
9.717
12,398,233
-0.34(-3.36%)
Jun 25, 2003
10.12
10.23
10.05
10.05
5,707,112
+0.01(+0.09%)
Jun 24, 2003
10.33
10.33
9.964
10.05
7,758,984
-0.17(-1.65%)
Jun 23, 2003
10.24
10.34
10.07
10.22
5,764,889
-0.04(-0.43%)
Jun 20, 2003
10.38
10.38
10.12
10.26
7,673,779
-0.01(-0.09%)
Jun 19, 2003
10.58
10.60
10.21
10.27
7,875,212
-0.26(-2.47%)
Jun 18, 2003
10.73
10.74
10.36
10.53
11,545,515
-0.23(-2.13%)
Jun 17, 2003
10.78
10.94
10.64
10.76
6,018,703
+0.06(+0.52%)
Jun 16, 2003
10.32
10.74
10.21
10.70
5,754,098
+0.49(+4.84%)
Jun 13, 2003
10.63
10.68
10.17
10.21
6,643,684
-0.38(-3.59%)
Jun 12, 2003
10.62
10.68
10.51
10.59
4,157,698
-0.03(-0.25%)
Jun 11, 2003
10.51
10.65
10.36
10.62
6,777,224
+0.15(+1.47%)
Jun 10, 2003
10.27
10.49
10.24
10.46
4,354,635
+0.17(+1.66%)
Jun 09, 2003
10.23
10.40
10.21
10.29
4,883,090
+0.06(+0.59%)
Jun 06, 2003
10.33
10.65
10.23
10.23
10,256,211
+0.00(+0.00%)
Jun 05, 2003
10.36
10.44
10.06
10.23
9,991,156
-0.30(-2.89%)
Jun 04, 2003
10.26
10.62
10.12
10.54
8,913,401
+0.29(+2.80%)
Jun 03, 2003
9.950
10.29
9.853
10.25
7,698,509
+0.29(+2.95%)
Jun 02, 2003
10.29
10.37
9.875
9.955
9,193,518
-0.26(-2.53%)
May 30, 2003
10.16
10.35
10.03
10.21
6,763,510
+0.10(+0.99%)
May 29, 2003
9.928
10.20
9.897
10.11
7,625,220
+0.07(+0.73%)
May 28, 2003
10.00
10.05
9.826
10.04
7,615,778
-0.00(-0.02%)
May 27, 2003
9.708
10.11
9.666
10.04
7,429,857
+0.35(+3.60%)
May 23, 2003
9.626
9.857
9.608
9.692
5,934,398
+0.08(+0.79%)
May 22, 2003
9.290
9.721
9.268
9.617
7,105,901
+0.21(+2.25%)
May 21, 2003
9.450
9.481
9.352
9.406
8,570,335
-0.07(-0.77%)
May 20, 2003
9.047
9.577
9.012
9.479
12,594,045
+0.46(+5.10%)
May 19, 2003
9.352
9.383
8.990
9.019
10,534,530
-0.42(-4.41%)
May 16, 2003
9.265
9.470
9.230
9.434
7,668,609
+0.14(+1.46%)
May 15, 2003
9.386
9.644
9.239
9.299
31,138,676
+0.63(+7.26%)
May 14, 2003
8.727
8.858
8.632
8.669
10,992,250
-0.03(-0.38%)
May 13, 2003
8.669
8.807
8.485
8.703
14,210,678
+0.06(+0.64%)
May 12, 2003
8.865
8.890
8.632
8.647
14,907,375
-0.23(-2.63%)
May 09, 2003
8.921
9.007
8.790
8.881
6,185,740
-0.02(-0.25%)
May 08, 2003
8.832
8.979
8.832
8.903
4,975,120
-0.11(-1.23%)
May 07, 2003
9.059
9.074
8.947
9.014
6,919,306
-0.08(-0.93%)
May 06, 2003
9.025
9.181
8.954
9.099
8,455,231
+0.02(+0.27%)
May 05, 2003
8.930
9.190
8.832
9.074
9,613,694
+0.20(+2.26%)
May 02, 2003
8.507
8.916
8.496
8.874
8,637,555
+0.32(+3.72%)
May 01, 2003
8.625
8.663
8.474
8.556
6,543,418
-0.08(-0.90%)
Apr 30, 2003
8.572
8.836
8.538
8.634
12,513,112
+0.02(+0.21%)
Apr 29, 2003
8.160
8.689
8.140
8.616
39,401,464
+0.88(+11.35%)
Apr 28, 2003
8.220
8.282
7.406
7.738
40,090,968
-0.54(-6.58%)
Apr 25, 2003
8.605
8.605
8.240
8.282
11,800,454
-0.37(-4.24%)
Apr 24, 2003
8.600
8.674
8.498
8.649
6,991,696
+0.03(+0.36%)
Apr 23, 2003
8.776
8.778
8.574
8.618
10,979,885
-0.17(-1.92%)
Apr 22, 2003
8.687
8.881
8.652
8.787
11,582,610
-0.10(-1.08%)
Apr 21, 2003
8.963
9.088
8.749
8.883
7,854,979
-0.01(-0.15%)
Apr 17, 2003
8.529
9.027
8.527
8.896
11,718,622
+0.28(+3.28%)
Apr 16, 2003
8.941
9.119
8.594
8.614
12,571,789
-0.31(-3.49%)
Apr 15, 2003
8.876
9.110
8.852
8.925
8,702,975
+0.01(+0.12%)
Apr 14, 2003
8.725
8.972
8.696
8.914
8,830,220
+0.19(+2.17%)
Apr 11, 2003
8.638
8.774
8.451
8.725
7,780,341
+0.20(+2.40%)
Apr 10, 2003
8.458
8.563
8.331
8.520
6,221,035
+0.07(+0.82%)
Apr 09, 2003
8.620
8.734
8.340
8.451
8,411,167
-0.12(-1.43%)
Apr 08, 2003
8.545
8.763
8.511
8.574
5,540,300
+0.02(+0.26%)
Apr 07, 2003
8.885
8.914
8.529
8.552
7,267,317
+0.02(+0.26%)
Apr 04, 2003
8.463
8.596
8.436
8.529
7,054,194
+0.12(+1.46%)
Apr 03, 2003
8.652
8.683
8.391
8.407
8,847,755
-0.31(-3.55%)
Apr 02, 2003
8.340
8.754
8.336
8.716
8,084,064
+0.48(+5.86%)
Apr 01, 2003
8.280
8.329
8.187
8.233
10,797,112
-0.04(-0.48%)
Mar 31, 2003
8.420
8.431
8.167
8.274
11,159,668
-0.26(-3.05%)
Mar 28, 2003
8.678
8.743
8.516
8.534
7,393,783
-0.14(-1.67%)
Mar 27, 2003
8.723
8.801
8.674
8.678
8,602,882
-0.13(-1.46%)
Mar 26, 2003
8.596
8.907
8.594
8.807
12,896,325
+0.16(+1.83%)
Mar 25, 2003
8.701
8.812
8.627
8.649
13,695,379
-0.01(-0.13%)
Mar 24, 2003
8.469
8.718
8.396
8.661
22,312,950
+0.05(+0.57%)
Mar 21, 2003
9.063
9.314
8.469
8.612
91,629,144
-2.73(-24.08%)
Mar 18, 2003
11.39
11.45
11.18
11.34
7,460,497
-0.10(-0.86%)
Mar 17, 2003
10.99
11.44
10.83
11.44
12,876,395
+0.34(+3.09%)
Mar 14, 2003
11.07
11.12
10.93
11.10
9,840,749
+0.07(+0.60%)
Mar 13, 2003
10.62
11.08
10.44
11.03
10,748,552
+0.51(+4.84%)
Mar 12, 2003
10.39
10.54
10.25
10.52
6,771,253
+0.08(+0.75%)
Mar 11, 2003
10.38
10.56
10.31
10.44
6,693,368
+0.05(+0.51%)
Mar 10, 2003
10.48
10.61
10.27
10.39
4,978,941
-0.23(-2.14%)
Mar 07, 2003
10.42
10.76
10.36
10.62
5,183,402
+0.03(+0.29%)
Mar 06, 2003
10.48
10.66
10.22
10.59
8,195,796
+0.07(+0.63%)
Mar 05, 2003
10.40
10.65
10.32
10.52
7,189,307
+0.12(+1.20%)
Mar 04, 2003
10.36
10.52
10.28
10.40
7,533,271
+0.03(+0.32%)
Mar 03, 2003
10.71
10.78
10.31
10.36
7,508,092
-0.21(-1.96%)
Feb 28, 2003
10.26
10.58
10.16
10.57
10,294,429
+0.34(+3.30%)
Feb 27, 2003
9.899
10.24
9.897
10.23
12,145,318
+0.47(+4.81%)
Feb 26, 2003
10.11
10.12
9.684
9.761
8,722,984
-0.39(-3.86%)
Feb 25, 2003
10.03
10.22
9.870
10.15
6,328,721
-0.01(-0.06%)
Feb 24, 2003
10.13
10.23
10.05
10.16
7,252,704
+0.10(+1.04%)
Feb 21, 2003
9.962
10.09
9.710
10.05
6,217,214
+0.17(+1.73%)
Feb 20, 2003
10.04
10.11
9.866
9.884
4,716,809
-0.16(-1.64%)
Feb 19, 2003
10.12
10.23
9.908
10.05
5,001,648
-0.09(-0.88%)
Feb 18, 2003
9.873
10.17
9.868
10.14
7,578,234
+0.25(+2.52%)
Feb 14, 2003
9.708
9.888
9.292
9.888
16,391,593
+0.62(+6.70%)
Feb 13, 2003
9.370
9.397
9.170
9.268
5,231,632
-0.07(-0.78%)
Feb 12, 2003
9.386
9.526
9.225
9.341
5,491,291
-0.06(-0.62%)
Feb 11, 2003
9.397
9.637
9.294
9.399
6,264,424
+0.01(+0.07%)
Feb 10, 2003
9.501
9.566
9.243
9.392
6,973,486
-0.07(-0.78%)
Feb 07, 2003
9.563
9.853
9.388
9.466
12,959,816
+0.16(+1.77%)
Feb 06, 2003
9.379
9.386
9.174
9.301
7,000,463
-0.10(-1.04%)
Feb 05, 2003
9.159
9.875
9.116
9.399
18,387,710
+0.44(+4.94%)
Feb 04, 2003
9.232
9.261
8.907
8.956
17,367,732
-0.40(-4.28%)
Feb 03, 2003
9.815
10.00
9.230
9.357
11,986,599
-0.45(-4.60%)
Jan 31, 2003
9.717
10.02
9.630
9.808
9,553,219
-0.07(-0.70%)
Jan 30, 2003
10.33
10.58
9.830
9.877
9,889,999
-0.45(-4.37%)
Jan 29, 2003
10.01
10.44
9.839
10.33
8,128,802
+0.25(+2.49%)
Jan 28, 2003
10.39
10.51
9.899
10.08
8,751,760
-0.28(-2.71%)
Jan 27, 2003
10.28
10.42
10.17
10.36
4,882,497
-0.03(-0.28%)
Jan 24, 2003
10.88
10.89
10.07
10.39
10,020,382
-0.56(-5.14%)
Jan 23, 2003
10.65
11.01
10.49
10.95
5,429,917
+0.37(+3.53%)
Jan 22, 2003
10.76
10.89
10.53
10.58
5,240,399
-0.19(-1.74%)
Jan 21, 2003
10.76
10.97
10.69
10.76
6,596,249
+0.02(+0.21%)
Jan 17, 2003
11.04
11.07
10.56
10.74
9,442,836
-0.44(-3.98%)
Jan 16, 2003
11.19
11.22
11.05
11.18
6,892,103
-0.00(-0.02%)
Jan 15, 2003
11.47
11.52
10.98
11.19
5,837,504
-0.26(-2.27%)
Jan 14, 2003
11.25
11.49
11.20
11.45
4,658,807
+0.19(+1.66%)
Jan 13, 2003
11.26
11.31
11.01
11.26
4,351,712
+0.05(+0.46%)
Jan 10, 2003
10.98
11.44
10.94
11.21
6,667,290
+0.07(+0.66%)
Jan 09, 2003
10.52
11.18
10.48
11.14
11,677,931
+0.76(+7.33%)
Jan 08, 2003
10.89
10.94
10.30
10.38
7,447,167
-0.58(-5.26%)
Jan 07, 2003
10.73
11.00
10.66
10.95
6,666,391
+0.22(+2.09%)
Jan 06, 2003
10.45
10.83
10.43
10.73
7,803,946
+0.26(+2.44%)
Jan 03, 2003
10.52
10.65
10.38
10.47
5,611,791
-0.05(-0.46%)
Jan 02, 2003
10.48
10.66
10.27
10.52
7,381,072
+0.08(+0.81%)
Dec 31, 2002
10.36
10.46
10.22
10.44
4,320,463
+0.08(+0.79%)
Dec 30, 2002
10.50
10.57
10.25
10.35
4,044,842
-0.12(-1.19%)
Dec 27, 2002
10.76
10.83
10.42
10.48
3,589,145
-0.32(-2.99%)
Dec 26, 2002
10.90
11.02
10.76
10.80
3,546,206
-0.01(-0.08%)
Dec 24, 2002
10.74
10.90
10.73
10.81
1,272,668
-0.02(-0.23%)
Dec 23, 2002
10.85
10.90
10.50
10.83
3,777,764
+0.11(+1.06%)
Dec 20, 2002
10.85
10.91
10.50
10.72
9,151,703
+0.10(+0.94%)
Dec 19, 2002
10.55
10.86
10.40
10.62
6,178,321
+0.05(+0.46%)
Dec 18, 2002
10.73
10.79
10.54
10.57
6,646,832
-0.27(-2.52%)
Dec 17, 2002
10.48
10.88
10.35
10.84
6,515,316
+0.34(+3.28%)
Dec 16, 2002
10.40
10.52
10.28
10.50
7,382,871
+0.14(+1.31%)
Dec 13, 2002
10.66
10.66
10.10
10.36
11,605,541
-0.36(-3.36%)
Dec 12, 2002
11.10
11.14
10.59
10.72
7,551,481
-0.36(-3.27%)
Dec 11, 2002
11.00
11.27
10.91
11.09
4,360,255
+0.02(+0.20%)
Dec 10, 2002
10.99
11.19
10.92
11.06
4,685,785
+0.11(+0.99%)
Dec 09, 2002
11.46
11.51
10.94
10.96
9,395,400
-0.59(-5.09%)
Dec 06, 2002
11.32
11.68
11.30
11.54
5,946,988
+0.08(+0.74%)
Dec 05, 2002
11.91
11.94
11.44
11.46
5,561,658
-0.38(-3.23%)
Dec 04, 2002
11.86
11.98
11.65
11.84
6,365,815
-0.04(-0.32%)
Dec 03, 2002
11.92
12.05
11.77
11.88
4,836,410
-0.18(-1.53%)
Dec 02, 2002
12.15
12.24
11.95
12.06
5,286,486
+0.07(+0.56%)
Nov 29, 2002
12.12
12.17
11.97
12.00
2,347,501
-0.05(-0.44%)
Nov 27, 2002
11.81
12.15
11.74
12.05
6,666,840
+0.26(+2.23%)
Nov 26, 2002
11.87
11.93
11.71
11.79
5,659,676
-0.16(-1.32%)
Nov 25, 2002
11.85
12.05
11.68
11.95
6,265,324
+0.16(+1.34%)
Nov 22, 2002
11.70
12.02
11.60
11.79
7,012,378
+0.03(+0.27%)
Nov 21, 2002
11.31
11.88
11.29
11.76
9,306,824
+0.42(+3.71%)
Nov 20, 2002
11.17
11.39
10.91
11.34
8,145,438
+0.19(+1.71%)
Nov 19, 2002
10.94
11.18
10.80
11.14
10,065,344
+0.16(+1.42%)
Nov 18, 2002
11.12
11.21
10.89
10.99
8,116,662
-0.11(-0.96%)
Nov 15, 2002
10.80
11.11
10.76
11.10
10,454,047
+0.15(+1.34%)
Nov 14, 2002
11.59
11.61
10.78
10.95
26,003,938
-0.81(-6.87%)
Nov 13, 2002
11.94
12.11
11.55
11.76
12,752,988
-0.31(-2.54%)
Nov 12, 2002
11.57
12.22
11.57
12.06
7,825,079
+0.54(+4.71%)
Nov 11, 2002
11.77
11.79
11.51
11.52
5,074,487
-0.25(-2.10%)
Nov 08, 2002
11.84
11.99
11.64
11.77
6,933,694
-0.09(-0.75%)
Nov 07, 2002
12.12
12.23
11.74
11.86
6,038,937
-0.32(-2.67%)
Nov 06, 2002
12.05
12.20
11.87
12.18
6,279,037
+0.22(+1.80%)
Nov 05, 2002
11.50
12.01
11.50
11.97
6,326,922
+0.40(+3.46%)
Nov 04, 2002
12.15
12.24
11.48
11.57
10,779,127
-0.45(-3.72%)
Nov 01, 2002
11.56
12.12
11.39
12.01
8,865,066
+0.46(+4.03%)
Oct 31, 2002
11.34
11.73
11.32
11.55
8,189,052
+0.22(+1.90%)
Oct 30, 2002
11.04
11.48
11.00
11.33
6,345,807
+0.34(+3.14%)
Oct 29, 2002
11.00
11.14
10.79
10.99
5,662,149
+0.02(+0.20%)
Oct 28, 2002
11.19
11.22
10.90
10.96
7,181,438
-0.14(-1.26%)
Oct 25, 2002
11.01
11.28
10.80
11.10
7,804,418
+0.10(+0.87%)
Oct 24, 2002
11.83
11.89
10.97
11.01
10,645,138
-0.83(-7.02%)
Oct 23, 2002
11.48
11.89
11.32
11.84
8,154,430
+0.34(+2.96%)
Oct 22, 2002
11.18
11.53
11.06
11.50
7,886,902
+0.18(+1.59%)
Oct 21, 2002
11.38
11.40
11.16
11.32
6,791,162
-0.12(-1.05%)
Oct 18, 2002
11.40
11.51
11.03
11.44
12,230,971
-0.12(-1.08%)
Oct 17, 2002
11.19
11.68
11.18
11.56
12,589,998
+0.48(+4.29%)
Oct 16, 2002
10.86
11.12
10.75
11.09
8,116,844
+0.07(+0.67%)
Oct 15, 2002
10.99
11.08
10.79
11.02
7,570,365
+0.30(+2.78%)
Oct 14, 2002
10.42
10.72
10.40
10.72
5,243,772
+0.19(+1.77%)
Oct 11, 2002
10.12
10.70
10.04
10.53
8,172,865
+0.51(+5.06%)
Oct 10, 2002
10.06
10.24
9.828
10.02
9,981,264
-0.18(-1.81%)
Oct 09, 2002
10.02
10.33
9.953
10.21
8,261,217
+0.10(+1.01%)
Oct 08, 2002
9.819
10.29
9.819
10.11
7,827,552
+0.36(+3.70%)
Oct 07, 2002
9.997
10.02
9.563
9.746
9,331,329
-0.29(-2.92%)
Oct 04, 2002
10.24
10.33
9.959
10.04
9,669,799
-0.15(-1.51%)
Oct 03, 2002
10.48
10.58
10.19
10.19
6,684,151
-0.29(-2.76%)
Oct 02, 2002
10.49
10.71
10.44
10.48
6,798,356
-0.06(-0.61%)
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
.