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
Akamai Technologies
(NQ:
AKAM
)
89.12
+0.03 (+0.04%)
Streaming Delayed Price
Updated: 3:35 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 (%)
Sep 30, 2003
4.490
4.520
4.280
4.290
926,692
-0.20(-4.43%)
Sep 29, 2003
4.580
4.780
4.410
4.489
1,770,588
-0.11(-2.41%)
Sep 26, 2003
4.710
4.800
4.330
4.600
1,663,300
-0.11(-2.34%)
Sep 25, 2003
5.000
5.060
4.650
4.710
1,450,907
-0.33(-6.55%)
Sep 24, 2003
5.220
5.290
5.020
5.040
1,735,959
-0.18(-3.45%)
Sep 23, 2003
5.190
5.300
5.160
5.220
1,595,196
+0.10(+1.95%)
Sep 22, 2003
4.920
5.290
4.900
5.120
1,907,373
+0.00(+0.00%)
Sep 19, 2003
5.000
5.260
4.980
5.120
1,420,334
+0.02(+0.39%)
Sep 18, 2003
5.020
5.250
5.000
5.100
1,528,151
-0.04(-0.78%)
Sep 17, 2003
4.830
5.140
4.650
5.140
2,447,754
+0.35(+7.31%)
Sep 16, 2003
4.570
4.830
4.560
4.790
1,012,998
+0.25(+5.51%)
Sep 15, 2003
4.650
4.746
4.520
4.540
629,500
-0.11(-2.37%)
Sep 12, 2003
4.560
4.650
4.400
4.650
626,100
+0.06(+1.31%)
Sep 11, 2003
4.331
4.650
4.290
4.590
962,700
+0.27(+6.25%)
Sep 10, 2003
4.480
4.500
4.300
4.320
864,800
-0.19(-4.21%)
Sep 09, 2003
4.680
4.790
4.350
4.510
1,596,000
-0.20(-4.25%)
Sep 08, 2003
4.670
4.800
4.510
4.710
814,700
+0.06(+1.29%)
Sep 05, 2003
4.820
4.840
4.640
4.650
965,700
-0.23(-4.71%)
Sep 04, 2003
4.880
4.980
4.800
4.880
1,214,300
-0.01(-0.16%)
Sep 03, 2003
4.520
4.930
4.510
4.888
3,254,400
+0.42(+9.35%)
Sep 02, 2003
4.130
4.500
4.100
4.470
1,591,400
+0.31(+7.45%)
Aug 29, 2003
4.150
4.230
4.150
4.160
717,000
+0.04(+0.97%)
Aug 28, 2003
4.130
4.246
4.050
4.120
678,400
+0.03(+0.73%)
Aug 27, 2003
4.000
4.130
4.000
4.090
527,400
-0.01(-0.24%)
Aug 26, 2003
3.940
4.100
3.820
4.100
509,000
+0.16(+4.06%)
Aug 25, 2003
4.000
4.030
3.800
3.940
862,200
-0.07(-1.77%)
Aug 22, 2003
4.290
4.400
3.952
4.011
1,643,000
-0.23(-5.40%)
Aug 21, 2003
4.020
4.240
4.020
4.240
1,886,600
+0.17(+4.18%)
Aug 20, 2003
4.010
4.100
3.960
4.070
664,200
+0.01(+0.25%)
Aug 19, 2003
4.010
4.062
3.870
4.060
1,168,300
+0.11(+2.78%)
Aug 18, 2003
4.060
4.110
3.850
3.950
1,264,600
-0.04(-1.00%)
Aug 15, 2003
4.120
4.160
3.920
3.990
785,900
-0.14(-3.39%)
Aug 14, 2003
4.070
4.180
4.030
4.130
1,116,200
+0.13(+3.25%)
Aug 13, 2003
3.900
4.070
3.870
4.000
1,117,300
+0.09(+2.30%)
Aug 12, 2003
3.980
4.000
3.760
3.910
685,800
+0.01(+0.26%)
Aug 11, 2003
3.880
3.940
3.710
3.900
1,067,800
+0.20(+5.41%)
Aug 08, 2003
3.800
3.990
3.580
3.700
2,312,800
-0.05(-1.33%)
Aug 07, 2003
3.350
3.940
3.300
3.750
4,939,600
+0.50(+15.38%)
Aug 06, 2003
3.460
3.610
3.220
3.250
3,804,600
-0.16(-4.69%)
Aug 05, 2003
3.750
3.790
3.350
3.410
5,512,700
-0.47(-12.11%)
Aug 04, 2003
3.980
4.040
3.850
3.880
2,430,800
-0.05(-1.27%)
Aug 01, 2003
4.530
4.570
3.810
3.930
7,788,000
-0.65(-14.19%)
Jul 31, 2003
5.150
5.240
4.550
4.580
2,637,800
-0.52(-10.20%)
Jul 30, 2003
5.250
5.250
4.990
5.100
1,192,600
-0.03(-0.58%)
Jul 29, 2003
5.230
5.300
5.010
5.130
924,800
-0.11(-2.06%)
Jul 28, 2003
4.960
5.280
4.960
5.238
887,800
+0.25(+4.97%)
Jul 25, 2003
4.960
5.060
4.780
4.990
670,600
+0.04(+0.81%)
Jul 24, 2003
4.740
5.000
4.730
4.950
1,162,400
+0.23(+4.87%)
Jul 23, 2003
4.890
4.909
4.660
4.720
1,595,500
-0.23(-4.63%)
Jul 22, 2003
4.990
5.110
4.880
4.949
943,000
+0.03(+0.59%)
Jul 21, 2003
5.090
5.150
4.859
4.920
1,230,600
-0.24(-4.65%)
Jul 18, 2003
5.010
5.330
5.010
5.160
804,200
+0.11(+2.18%)
Jul 17, 2003
5.180
5.200
4.980
5.050
1,839,600
-0.39(-7.17%)
Jul 16, 2003
5.720
5.740
5.340
5.440
1,237,900
-0.15(-2.68%)
Jul 15, 2003
5.750
5.900
5.510
5.590
1,679,900
-0.05(-0.89%)
Jul 14, 2003
5.460
5.650
5.370
5.640
2,883,500
+0.37(+7.02%)
Jul 11, 2003
5.250
5.290
5.160
5.270
964,600
-0.01(-0.19%)
Jul 10, 2003
5.100
5.450
5.080
5.280
2,154,000
-0.02(-0.38%)
Jul 09, 2003
5.220
5.370
5.100
5.300
2,522,300
+0.01(+0.19%)
Jul 08, 2003
5.160
5.300
4.950
5.290
1,903,600
+0.24(+4.75%)
Jul 07, 2003
4.860
5.150
4.850
5.050
1,892,600
+0.34(+7.22%)
Jul 03, 2003
4.590
4.820
4.590
4.710
1,432,100
-0.08(-1.67%)
Jul 02, 2003
4.730
4.900
4.600
4.790
2,434,457
+0.32(+7.16%)
Jul 01, 2003
4.770
4.860
4.120
4.470
3,160,200
-0.31(-6.49%)
Jun 30, 2003
5.180
5.180
4.700
4.780
2,008,400
-0.16(-3.24%)
Jun 27, 2003
5.100
5.200
4.880
4.940
1,606,800
+0.03(+0.61%)
Jun 26, 2003
4.740
4.990
4.650
4.910
1,109,000
+0.14(+2.94%)
Jun 25, 2003
4.750
5.070
4.750
4.770
1,409,700
+0.04(+0.85%)
Jun 24, 2003
5.000
5.190
4.590
4.730
2,433,300
-0.31(-6.15%)
Jun 23, 2003
5.670
5.790
5.000
5.040
2,879,700
-0.54(-9.68%)
Jun 20, 2003
5.850
5.930
5.420
5.580
1,829,500
-0.17(-2.96%)
Jun 19, 2003
5.510
5.900
5.480
5.750
2,314,200
+0.23(+4.17%)
Jun 18, 2003
5.200
5.570
5.100
5.520
2,260,100
+0.25(+4.74%)
Jun 17, 2003
5.010
5.340
4.870
5.270
2,831,300
+0.44(+9.11%)
Jun 16, 2003
5.250
5.260
4.830
4.830
1,657,400
-0.27(-5.29%)
Jun 13, 2003
5.130
5.200
4.800
5.100
1,429,300
-0.02(-0.39%)
Jun 12, 2003
5.230
5.250
4.800
5.120
2,409,700
+0.09(+1.79%)
Jun 11, 2003
4.550
5.100
4.550
5.030
3,883,400
+0.47(+10.36%)
Jun 10, 2003
4.370
4.610
4.230
4.558
1,595,000
+0.42(+10.10%)
Jun 09, 2003
4.420
4.510
4.050
4.140
1,659,465
-0.28(-6.33%)
Jun 06, 2003
4.790
4.800
4.300
4.420
3,899,900
-0.05(-1.12%)
Jun 05, 2003
3.840
4.580
3.800
4.470
5,743,100
+0.57(+14.62%)
Jun 04, 2003
3.550
3.980
3.550
3.900
1,985,100
+0.30(+8.33%)
Jun 03, 2003
3.650
3.690
3.560
3.600
1,052,700
-0.09(-2.44%)
Jun 02, 2003
3.750
3.860
3.660
3.690
2,108,300
+0.03(+0.76%)
May 30, 2003
3.700
3.740
3.572
3.662
1,121,700
+0.01(+0.33%)
May 29, 2003
3.660
3.750
3.480
3.650
1,345,900
-0.02(-0.54%)
May 28, 2003
3.780
3.850
3.570
3.670
1,263,800
-0.08(-2.13%)
May 27, 2003
3.600
3.810
3.580
3.750
1,584,900
+0.11(+3.02%)
May 23, 2003
3.750
3.750
3.600
3.640
774,100
+0.00(+0.00%)
May 22, 2003
3.440
3.800
3.420
3.640
2,357,500
+0.24(+7.00%)
May 21, 2003
3.370
3.490
3.350
3.402
870,600
+0.07(+2.16%)
May 20, 2003
3.000
3.490
2.970
3.330
2,688,400
+0.33(+11.00%)
May 19, 2003
3.260
3.300
2.970
3.000
2,895,300
-0.37(-10.98%)
May 16, 2003
3.640
3.700
3.330
3.370
1,798,300
-0.34(-9.16%)
May 15, 2003
3.900
3.950
3.700
3.710
2,083,600
-0.12(-3.13%)
May 14, 2003
3.800
3.830
3.600
3.830
1,449,900
+0.16(+4.45%)
May 13, 2003
3.340
3.753
3.310
3.667
2,165,900
+0.18(+5.07%)
May 12, 2003
3.280
3.530
3.170
3.490
1,457,800
+0.17(+5.12%)
May 09, 2003
3.530
3.550
3.300
3.320
2,002,900
-0.16(-4.60%)
May 08, 2003
3.500
3.520
3.340
3.480
1,616,700
-0.02(-0.57%)
May 07, 2003
3.280
3.500
3.050
3.500
3,032,600
+0.23(+7.03%)
May 06, 2003
3.300
3.660
3.200
3.270
5,299,300
+0.01(+0.31%)
May 05, 2003
2.730
3.320
2.720
3.260
6,388,600
+0.70(+27.34%)
May 02, 2003
2.380
2.700
2.360
2.560
2,362,100
+0.14(+5.79%)
Apr 30, 2003
2.410
2.440
2.300
2.420
1,453,700
+0.00(+0.00%)
Apr 29, 2003
2.490
2.570
2.330
2.420
1,512,600
-0.03(-1.22%)
Apr 28, 2003
2.290
2.460
2.250
2.450
1,385,700
+0.15(+6.52%)
Apr 25, 2003
2.130
2.480
2.060
2.300
2,344,500
+0.13(+5.99%)
Apr 24, 2003
2.730
2.730
2.130
2.170
3,975,400
-0.57(-20.80%)
Apr 23, 2003
2.190
2.750
2.100
2.740
6,810,900
+0.72(+35.64%)
Apr 22, 2003
1.590
2.050
1.560
2.020
3,799,900
+0.36(+21.69%)
Apr 21, 2003
1.450
1.690
1.420
1.660
1,356,400
+0.21(+14.48%)
Apr 17, 2003
1.440
1.460
1.380
1.450
415,400
+0.05(+3.57%)
Apr 16, 2003
1.440
1.440
1.360
1.400
361,900
+0.00(+0.00%)
Apr 15, 2003
1.380
1.440
1.380
1.400
353,500
-0.02(-1.41%)
Apr 14, 2003
1.420
1.440
1.390
1.420
341,800
+0.02(+1.43%)
Apr 11, 2003
1.440
1.450
1.400
1.400
277,300
-0.01(-0.71%)
Apr 10, 2003
1.440
1.470
1.400
1.410
213,900
-0.04(-2.76%)
Apr 09, 2003
1.490
1.510
1.410
1.450
374,400
-0.04(-2.68%)
Apr 08, 2003
1.470
1.500
1.460
1.490
372,000
+0.00(+0.00%)
Apr 07, 2003
1.490
1.540
1.450
1.490
953,900
+0.06(+4.20%)
Apr 04, 2003
1.450
1.460
1.380
1.430
422,600
-0.02(-1.38%)
Apr 03, 2003
1.420
1.480
1.420
1.450
753,100
-0.05(-3.33%)
Apr 02, 2003
1.430
1.520
1.410
1.500
451,700
+0.09(+6.38%)
Apr 01, 2003
1.440
1.460
1.380
1.410
206,000
+0.00(+0.00%)
Mar 31, 2003
1.450
1.450
1.410
1.410
594,927
-0.08(-5.37%)
Mar 28, 2003
1.430
1.500
1.399
1.490
261,515
+0.04(+2.76%)
Mar 27, 2003
1.360
1.450
1.360
1.450
374,410
+0.09(+6.62%)
Mar 26, 2003
1.400
1.430
1.320
1.360
257,382
-0.05(-3.55%)
Mar 25, 2003
1.340
1.460
1.340
1.410
319,483
+0.05(+3.68%)
Mar 24, 2003
1.420
1.460
1.320
1.360
430,598
-0.09(-6.21%)
Mar 21, 2003
1.520
1.580
1.410
1.450
729,601
-0.05(-3.33%)
Mar 20, 2003
1.400
1.590
1.400
1.500
453,964
+0.00(+0.00%)
Mar 19, 2003
1.560
1.570
1.430
1.500
516,382
-0.05(-3.23%)
Mar 18, 2003
1.480
1.590
1.470
1.550
791,388
+0.07(+4.73%)
Mar 17, 2003
1.350
1.480
1.320
1.480
585,329
+0.12(+8.82%)
Mar 14, 2003
1.410
1.450
1.350
1.360
565,371
-0.03(-2.16%)
Mar 13, 2003
1.290
1.430
1.290
1.390
875,000
+0.07(+5.30%)
Mar 12, 2003
1.330
1.350
1.280
1.320
442,807
-0.01(-0.75%)
Mar 11, 2003
1.320
1.360
1.300
1.330
260,600
+0.01(+0.76%)
Mar 10, 2003
1.360
1.380
1.300
1.320
285,100
-0.04(-2.94%)
Mar 07, 2003
1.330
1.440
1.300
1.360
639,200
+0.03(+2.26%)
Mar 06, 2003
1.320
1.400
1.320
1.330
589,000
-0.07(-5.00%)
Mar 05, 2003
1.420
1.420
1.360
1.400
256,500
+0.00(+0.00%)
Mar 04, 2003
1.460
1.500
1.370
1.400
479,500
-0.10(-6.67%)
Mar 03, 2003
1.570
1.590
1.490
1.500
359,800
-0.03(-1.96%)
Feb 28, 2003
1.550
1.600
1.500
1.530
316,500
-0.05(-3.16%)
Feb 27, 2003
1.600
1.620
1.460
1.580
551,800
-0.02(-1.25%)
Feb 26, 2003
1.520
1.720
1.500
1.600
1,120,900
+0.06(+3.90%)
Feb 25, 2003
1.370
1.580
1.350
1.540
534,000
+0.14(+10.00%)
Feb 24, 2003
1.390
1.440
1.350
1.400
376,500
-0.06(-4.11%)
Feb 21, 2003
1.390
1.480
1.350
1.460
354,000
+0.08(+5.72%)
Feb 20, 2003
1.410
1.480
1.360
1.381
301,300
-0.06(-4.10%)
Feb 19, 2003
1.440
1.460
1.400
1.440
361,900
+0.01(+0.70%)
Feb 18, 2003
1.360
1.460
1.340
1.430
697,700
+0.10(+7.52%)
Feb 14, 2003
1.260
1.350
1.240
1.330
445,800
+0.10(+8.13%)
Feb 13, 2003
1.290
1.320
1.230
1.230
542,500
+0.00(+0.00%)
Feb 12, 2003
1.270
1.340
1.220
1.230
403,600
-0.04(-3.15%)
Feb 11, 2003
1.400
1.420
1.250
1.270
1,292,900
-0.08(-5.93%)
Feb 10, 2003
1.450
1.520
1.340
1.350
1,303,400
-0.08(-5.40%)
Feb 07, 2003
1.350
1.500
1.300
1.427
813,900
+0.16(+12.36%)
Feb 06, 2003
1.240
1.350
1.180
1.270
379,900
+0.01(+0.79%)
Feb 05, 2003
1.220
1.300
1.200
1.260
608,000
+0.03(+2.44%)
Feb 04, 2003
1.300
1.310
1.180
1.230
1,407,300
-0.08(-6.11%)
Feb 03, 2003
1.330
1.350
1.280
1.310
1,634,100
-0.02(-1.50%)
Jan 31, 2003
1.360
1.390
1.300
1.330
705,500
-0.06(-4.32%)
Jan 30, 2003
1.430
1.450
1.280
1.390
825,727
-0.04(-2.80%)
Jan 29, 2003
1.450
1.510
1.350
1.430
1,451,200
+0.07(+5.15%)
Jan 28, 2003
1.420
1.460
1.310
1.360
1,407,700
+0.05(+3.82%)
Jan 27, 2003
1.400
1.420
1.260
1.310
1,681,600
-0.09(-6.43%)
Jan 24, 2003
1.530
1.540
1.400
1.400
1,522,000
-0.10(-6.67%)
Jan 23, 2003
1.560
1.560
1.450
1.500
664,900
+0.01(+1.01%)
Jan 22, 2003
1.400
1.500
1.400
1.485
1,035,100
-0.00(-0.34%)
Jan 21, 2003
1.540
1.580
1.410
1.490
1,508,600
-0.05(-3.25%)
Jan 17, 2003
1.650
1.650
1.520
1.540
1,320,600
-0.16(-9.41%)
Jan 16, 2003
1.720
1.760
1.650
1.700
530,700
-0.06(-3.41%)
Jan 15, 2003
1.860
1.870
1.680
1.760
1,047,600
-0.05(-2.76%)
Jan 14, 2003
1.800
1.850
1.750
1.810
900,900
+0.04(+2.26%)
Jan 13, 2003
1.800
1.870
1.720
1.770
427,700
+0.00(+0.00%)
Jan 10, 2003
1.780
1.850
1.690
1.770
931,100
-0.01(-0.56%)
Jan 09, 2003
1.740
1.790
1.680
1.780
759,900
+0.12(+7.23%)
Jan 08, 2003
1.720
1.750
1.660
1.660
512,500
-0.09(-4.98%)
Jan 07, 2003
1.900
1.900
1.730
1.747
828,300
-0.12(-6.43%)
Jan 06, 2003
1.880
1.900
1.820
1.867
527,300
-0.03(-1.74%)
Jan 03, 2003
1.950
1.960
1.820
1.900
555,000
+0.02(+1.06%)
Jan 02, 2003
1.800
1.920
1.760
1.880
622,200
+0.15(+8.67%)
Dec 31, 2002
1.770
1.790
1.700
1.730
722,200
-0.04(-2.26%)
Dec 30, 2002
1.860
1.970
1.710
1.770
694,100
-0.11(-5.85%)
Dec 27, 2002
1.950
2.030
1.880
1.880
533,200
-0.08(-4.08%)
Dec 26, 2002
2.080
2.140
1.930
1.960
494,300
-0.09(-4.39%)
Dec 24, 2002
2.020
2.190
1.970
2.050
917,600
+0.05(+2.50%)
Dec 23, 2002
1.670
2.000
1.580
2.000
1,463,000
+0.21(+11.73%)
Dec 20, 2002
1.670
1.940
1.580
1.790
1,015,900
+0.14(+8.48%)
Dec 19, 2002
1.500
1.700
1.500
1.650
715,400
+0.05(+3.12%)
Dec 18, 2002
1.520
1.630
1.440
1.600
2,241,800
-0.06(-3.61%)
Dec 17, 2002
1.740
1.760
1.600
1.660
889,900
-0.04(-2.35%)
Dec 16, 2002
1.700
1.730
1.510
1.700
1,220,700
+0.05(+3.03%)
Dec 13, 2002
1.730
1.740
1.580
1.650
1,689,100
-0.13(-7.30%)
Dec 12, 2002
1.780
1.850
1.700
1.780
684,300
+0.04(+2.30%)
Dec 11, 2002
1.630
1.870
1.540
1.740
1,577,100
+0.15(+9.43%)
Dec 10, 2002
1.500
1.610
1.400
1.590
1,857,600
+0.09(+6.00%)
Dec 09, 2002
1.550
1.580
1.410
1.500
916,100
-0.12(-7.41%)
Dec 06, 2002
1.510
1.750
1.460
1.620
1,503,100
-0.08(-4.71%)
Dec 05, 2002
1.890
1.970
1.650
1.700
1,391,500
-0.13(-7.10%)
Dec 04, 2002
1.790
1.960
1.770
1.830
1,709,400
-0.17(-8.50%)
Dec 03, 2002
2.130
2.130
1.960
2.000
1,268,500
-0.13(-6.10%)
Dec 02, 2002
2.180
2.320
2.100
2.130
1,856,700
+0.07(+3.40%)
Nov 29, 2002
2.110
2.150
2.000
2.060
746,400
-0.05(-2.37%)
Nov 27, 2002
2.150
2.200
1.880
2.110
2,632,600
+0.14(+7.27%)
Nov 26, 2002
2.100
2.120
1.880
1.967
2,455,500
-0.10(-4.98%)
Nov 25, 2002
2.290
2.400
2.050
2.070
3,637,800
-0.13(-5.91%)
Nov 22, 2002
2.270
2.750
2.120
2.200
7,278,400
+0.00(+0.00%)
Nov 21, 2002
1.610
2.400
1.610
2.200
6,602,500
+1.08(+96.43%)
Nov 18, 2002
1.080
1.150
1.050
1.120
1,698,800
+0.09(+8.74%)
Nov 15, 2002
1.000
1.051
0.9800
1.030
456,400
+0.02(+1.98%)
Nov 14, 2002
1.000
1.100
0.9900
1.010
1,171,200
+0.04(+4.12%)
Nov 13, 2002
0.9800
1.030
0.9500
0.9700
720,500
+0.00(+0.00%)
Nov 12, 2002
0.9500
1.000
0.9500
0.9700
400,000
+0.01(+1.04%)
Nov 11, 2002
1.020
1.030
0.9500
0.9600
335,000
-0.04(-4.00%)
Nov 08, 2002
1.040
1.140
0.9900
1.000
622,400
-0.06(-5.66%)
Nov 07, 2002
1.130
1.150
1.050
1.060
750,100
-0.07(-6.19%)
Nov 06, 2002
1.020
1.130
0.9800
1.130
1,006,900
+0.10(+9.71%)
Nov 05, 2002
1.050
1.050
0.9500
1.030
825,100
-0.03(-2.83%)
Nov 04, 2002
1.040
1.170
1.021
1.060
1,876,600
+0.06(+6.00%)
Nov 01, 2002
0.9600
1.000
0.9300
1.000
594,200
+0.03(+3.09%)
Oct 31, 2002
0.9300
0.9800
0.8900
0.9700
351,600
+0.05(+5.43%)
Oct 30, 2002
0.8800
0.9400
0.8400
0.9200
238,971
+0.06(+6.98%)
Oct 29, 2002
0.9800
0.9800
0.8500
0.8600
393,200
-0.09(-9.47%)
Oct 28, 2002
0.9500
1.000
0.9400
0.9500
480,224
-0.01(-0.94%)
Oct 25, 2002
0.9000
0.9800
0.8400
0.9590
1,686,947
+0.06(+6.56%)
Oct 24, 2002
0.8100
0.9200
0.8000
0.9000
544,900
+0.08(+9.76%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.8200
227,200
+0.02(+2.50%)
Oct 22, 2002
0.8190
0.8200
0.7800
0.8000
325,400
-0.04(-4.76%)
Oct 21, 2002
0.7700
0.8400
0.7700
0.8400
388,100
+0.04(+5.00%)
Oct 18, 2002
0.8400
0.8800
0.7700
0.8000
658,902
-0.06(-6.98%)
Oct 17, 2002
0.9600
0.9900
0.8000
0.8600
526,439
-0.13(-13.13%)
Oct 16, 2002
1.030
1.050
0.8900
0.9900
689,644
-0.01(-1.00%)
Oct 15, 2002
0.9800
1.020
0.9400
1.000
2,456,500
+0.08(+8.70%)
Oct 14, 2002
0.8600
0.9300
0.8000
0.9200
983,200
+0.03(+3.37%)
Oct 11, 2002
0.7200
0.9500
0.7100
0.8900
1,009,023
+0.16(+21.92%)
Oct 10, 2002
0.7100
0.7400
0.7100
0.7300
218,800
+0.02(+2.82%)
Oct 09, 2002
0.7700
0.7700
0.6900
0.7100
563,500
-0.02(-2.74%)
Oct 08, 2002
0.6900
0.7700
0.6700
0.7300
601,200
+0.06(+8.96%)
Oct 07, 2002
0.6500
0.7100
0.5600
0.6700
1,124,000
-0.04(-5.63%)
Oct 04, 2002
0.8000
0.8100
0.7000
0.7100
557,134
-0.08(-10.13%)
Oct 03, 2002
0.8200
0.8500
0.7400
0.7900
798,438
-0.04(-4.82%)
Oct 02, 2002
0.8500
0.8700
0.8200
0.8300
235,800
-0.02(-2.35%)
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
.