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
Meridian Bioscience
(NQ:
VIVO
)
33.97
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 30, 2023
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 (%)
Apr 30, 2004
5.234
5.243
5.089
5.159
167,165
+0.02(+0.36%)
Apr 29, 2004
5.604
5.609
5.089
5.140
74,911
-0.18(-3.44%)
Apr 28, 2004
5.398
5.473
5.318
5.323
70,647
+0.00(+0.00%)
Apr 27, 2004
5.424
5.424
5.229
5.323
95,096
-0.09(-1.73%)
Apr 26, 2004
5.464
5.464
5.379
5.417
57,285
+0.03(+0.52%)
Apr 23, 2004
5.511
5.511
5.332
5.389
95,949
+0.01(+0.26%)
Apr 22, 2004
4.896
5.445
4.807
5.375
277,472
+0.50(+10.30%)
Apr 21, 2004
4.737
4.878
4.737
4.873
46,624
+0.10(+2.06%)
Apr 20, 2004
4.709
4.868
4.709
4.774
48,188
+0.00(+0.00%)
Apr 19, 2004
4.751
4.803
4.690
4.774
17,626
+0.03(+0.69%)
Apr 16, 2004
4.831
4.831
4.690
4.742
30,135
-0.01(-0.30%)
Apr 15, 2004
4.620
4.803
4.620
4.756
43,639
+0.10(+2.22%)
Apr 14, 2004
4.681
4.779
4.479
4.652
129,638
-0.06(-1.20%)
Apr 13, 2004
4.791
4.868
4.577
4.709
98,366
-0.07(-1.38%)
Apr 12, 2004
4.756
4.887
4.739
4.774
40,654
-0.04(-0.79%)
Apr 08, 2004
4.868
4.920
4.803
4.812
41,649
-0.07(-1.43%)
Apr 07, 2004
4.971
5.009
4.812
4.882
66,240
-0.12(-2.44%)
Apr 06, 2004
5.103
5.112
4.962
5.004
50,320
-0.07(-1.39%)
Apr 05, 2004
5.079
5.112
5.000
5.075
68,515
-0.00(-0.09%)
Apr 02, 2004
4.831
5.332
4.709
5.079
236,391
+0.30(+6.18%)
Apr 01, 2004
4.718
4.817
4.718
4.784
39,517
+0.00(+0.10%)
Mar 31, 2004
4.784
4.803
4.737
4.779
101,777
+0.00(+0.00%)
Mar 30, 2004
4.756
4.812
4.737
4.779
82,445
-0.15(-3.14%)
Mar 29, 2004
4.742
4.953
4.742
4.934
64,535
+0.20(+4.16%)
Mar 26, 2004
4.770
4.896
4.737
4.737
52,310
-0.16(-3.26%)
Mar 25, 2004
4.812
4.896
4.737
4.896
46,198
+0.11(+2.35%)
Mar 24, 2004
4.812
4.962
4.784
4.784
57,996
-0.05(-1.07%)
Mar 23, 2004
4.873
4.896
4.812
4.835
39,801
+0.00(+0.00%)
Mar 22, 2004
4.807
4.873
4.742
4.835
46,908
+0.01(+0.29%)
Mar 19, 2004
4.882
4.882
4.788
4.821
49,609
-0.01(-0.19%)
Mar 18, 2004
5.060
5.060
4.831
4.831
43,923
-0.17(-3.38%)
Mar 17, 2004
4.981
5.065
4.934
5.000
21,606
+0.03(+0.57%)
Mar 16, 2004
4.948
5.089
4.690
4.971
174,841
-0.00(-0.09%)
Mar 15, 2004
4.957
5.065
4.924
4.976
39,374
-0.08(-1.58%)
Mar 12, 2004
5.046
5.229
4.971
5.056
41,080
+0.03(+0.65%)
Mar 11, 2004
5.178
5.178
4.985
5.023
27,860
-0.06(-1.20%)
Mar 10, 2004
5.150
5.262
5.014
5.084
28,998
+0.02(+0.37%)
Mar 09, 2004
5.201
5.229
4.971
5.065
39,943
-0.11(-2.17%)
Mar 08, 2004
5.365
5.365
5.037
5.178
34,541
-0.10(-1.87%)
Mar 05, 2004
5.347
5.389
5.276
5.276
30,561
-0.06(-1.06%)
Mar 04, 2004
4.939
5.342
4.859
5.332
57,854
+0.29(+5.67%)
Mar 03, 2004
4.854
5.154
4.807
5.046
49,183
+0.05(+0.94%)
Mar 02, 2004
5.023
5.147
4.995
5.000
39,374
-0.17(-3.35%)
Mar 01, 2004
5.164
5.220
5.042
5.173
21,890
+0.08(+1.57%)
Feb 27, 2004
5.168
5.253
5.042
5.093
35,821
-0.09(-1.81%)
Feb 26, 2004
5.365
5.379
5.150
5.187
30,277
-0.07(-1.25%)
Feb 25, 2004
5.267
5.267
5.032
5.253
43,497
+0.18(+3.61%)
Feb 24, 2004
5.239
5.302
4.995
5.070
63,397
-0.19(-3.57%)
Feb 23, 2004
5.304
5.389
5.257
5.257
25,160
-0.05(-0.88%)
Feb 20, 2004
5.384
5.384
5.234
5.304
37,953
+0.05(+0.87%)
Feb 19, 2004
5.520
5.529
5.259
5.259
30,419
-0.26(-4.73%)
Feb 18, 2004
5.417
5.544
5.347
5.520
27,860
+0.08(+1.38%)
Feb 17, 2004
5.544
5.562
5.403
5.445
23,880
+0.14(+2.65%)
Feb 13, 2004
5.656
5.909
5.182
5.304
236,249
-0.40(-6.99%)
Feb 12, 2004
5.806
5.909
5.698
5.703
26,581
-0.10(-1.78%)
Feb 11, 2004
5.722
5.806
5.670
5.806
27,150
+0.13(+2.31%)
Feb 10, 2004
5.440
5.722
5.440
5.675
25,160
+0.05(+0.83%)
Feb 09, 2004
5.736
5.736
5.590
5.628
21,180
-0.02(-0.33%)
Feb 06, 2004
5.464
5.680
5.440
5.647
28,429
+0.20(+3.65%)
Feb 05, 2004
5.553
5.595
5.300
5.448
21,322
+0.12(+2.34%)
Feb 04, 2004
5.544
5.544
5.323
5.323
28,855
-0.08(-1.39%)
Feb 03, 2004
5.393
5.487
5.393
5.398
39,943
-0.03(-0.52%)
Feb 02, 2004
5.660
5.660
5.393
5.426
32,551
+0.01(+0.17%)
Jan 30, 2004
5.614
5.722
5.347
5.417
87,136
-0.13(-2.37%)
Jan 29, 2004
5.581
5.675
5.534
5.548
147,691
-0.12(-2.07%)
Jan 28, 2004
5.628
5.942
5.628
5.665
33,973
-0.08(-1.47%)
Jan 27, 2004
5.792
6.003
5.595
5.750
129,354
-0.04(-0.65%)
Jan 26, 2004
5.619
5.839
5.436
5.787
69,225
+0.21(+3.70%)
Jan 23, 2004
5.604
5.623
5.464
5.581
68,515
+0.00(+0.00%)
Jan 22, 2004
5.764
5.815
5.534
5.581
115,139
-0.07(-1.16%)
Jan 21, 2004
5.900
5.900
5.614
5.647
35,252
-0.08(-1.31%)
Jan 20, 2004
5.745
5.862
5.558
5.722
61,976
-0.14(-2.40%)
Jan 16, 2004
5.647
6.050
5.647
5.862
120,825
-0.12(-1.96%)
Jan 15, 2004
5.393
5.980
5.393
5.980
101,706
+0.28(+4.85%)
Jan 14, 2004
5.389
5.703
5.370
5.703
102,067
+0.36(+6.76%)
Jan 13, 2004
5.318
5.393
5.182
5.342
83,668
+0.11(+2.06%)
Jan 12, 2004
5.152
5.309
5.152
5.234
65,318
+0.08(+1.55%)
Jan 09, 2004
5.211
5.253
5.042
5.154
36,692
-0.06(-1.08%)
Jan 08, 2004
5.154
5.253
5.028
5.211
96,012
+0.09(+1.84%)
Jan 07, 2004
5.112
5.136
5.009
5.116
103,544
+0.00(+0.08%)
Jan 06, 2004
5.229
5.253
4.929
5.112
92,964
+0.01(+0.29%)
Jan 05, 2004
5.032
5.110
4.924
5.098
98,508
+0.19(+3.81%)
Jan 02, 2004
4.868
5.107
4.868
4.910
42,075
+0.01(+0.29%)
Dec 31, 2003
5.004
5.112
4.849
4.896
87,989
-0.12(-2.43%)
Dec 30, 2003
5.042
5.098
4.929
5.018
25,882
-0.02(-0.47%)
Dec 29, 2003
5.089
5.159
5.032
5.042
26,719
-0.04(-0.83%)
Dec 26, 2003
5.154
5.154
5.060
5.084
8,473
-0.04(-0.69%)
Dec 24, 2003
5.159
5.159
4.924
5.119
14,865
-0.08(-1.49%)
Dec 23, 2003
4.868
5.201
4.835
5.196
153,520
+0.33(+6.74%)
Dec 22, 2003
5.028
5.028
4.854
4.868
106,107
-0.19(-3.80%)
Dec 19, 2003
5.276
5.276
4.995
5.060
41,316
-0.04(-0.83%)
Dec 18, 2003
5.018
5.177
4.953
5.103
90,238
+0.05(+1.02%)
Dec 17, 2003
4.878
5.070
4.859
5.051
77,208
+0.22(+4.46%)
Dec 16, 2003
5.051
5.136
4.835
4.835
63,613
-0.23(-4.63%)
Dec 15, 2003
5.300
5.300
5.056
5.070
133,195
-0.11(-2.08%)
Dec 12, 2003
5.239
5.257
5.112
5.178
87,295
-0.03(-0.54%)
Dec 11, 2003
4.981
5.323
4.981
5.206
91,969
+0.25(+5.11%)
Dec 10, 2003
5.253
5.253
4.939
4.953
58,390
-0.27(-5.21%)
Dec 09, 2003
5.159
5.440
5.056
5.225
203,837
+0.09(+1.83%)
Dec 08, 2003
5.206
5.356
5.060
5.131
199,448
-0.25(-4.62%)
Dec 05, 2003
4.849
5.042
4.812
5.379
140,201
+0.53(+10.93%)
Dec 04, 2003
4.784
4.901
4.737
4.849
175,198
+0.06(+1.17%)
Dec 03, 2003
4.840
4.967
4.742
4.793
194,539
-0.04(-0.78%)
Dec 02, 2003
4.765
4.924
4.765
4.831
90,580
-0.09(-1.90%)
Dec 01, 2003
4.831
4.929
4.737
4.924
36,340
+0.06(+1.25%)
Nov 28, 2003
4.832
4.995
4.817
4.863
32,792
+0.02(+0.48%)
Nov 26, 2003
4.737
4.995
4.737
4.840
49,868
-0.06(-1.24%)
Nov 25, 2003
4.896
4.971
4.854
4.901
91,514
+0.00(+0.10%)
Nov 24, 2003
4.784
5.014
4.779
4.896
114,103
+0.17(+3.67%)
Nov 21, 2003
4.727
4.727
4.727
4.723
38,902
-0.05(-1.08%)
Nov 20, 2003
4.695
4.807
4.695
4.774
31,839
+0.01(+0.30%)
Nov 19, 2003
4.718
4.760
4.643
4.760
83,287
+0.05(+1.00%)
Nov 18, 2003
4.713
4.803
4.620
4.713
90,556
+0.05(+1.11%)
Nov 17, 2003
4.591
4.732
4.591
4.662
26,627
-0.02(-0.40%)
Nov 14, 2003
4.643
4.798
4.643
4.681
23,959
-0.05(-1.09%)
Nov 13, 2003
4.695
4.751
4.648
4.732
29,185
+0.02(+0.40%)
Nov 12, 2003
4.704
4.803
4.676
4.713
65,124
+0.02(+0.40%)
Nov 11, 2003
4.667
4.751
4.667
4.695
74,590
+0.00(+0.10%)
Nov 10, 2003
4.784
4.807
4.667
4.690
29,889
-0.12(-2.44%)
Nov 07, 2003
4.727
4.831
4.727
4.807
66,427
+0.05(+0.99%)
Nov 06, 2003
4.817
4.831
4.732
4.760
83,861
-0.03(-0.68%)
Nov 05, 2003
4.697
4.803
4.620
4.793
57,993
+0.12(+2.61%)
Nov 04, 2003
4.784
4.831
4.671
4.671
83,051
-0.06(-1.19%)
Nov 03, 2003
4.657
4.793
4.657
4.727
25,932
+0.06(+1.20%)
Oct 31, 2003
4.793
4.793
4.643
4.671
125,165
-0.02(-0.50%)
Oct 30, 2003
4.784
4.845
4.695
4.695
39,947
-0.09(-1.86%)
Oct 29, 2003
4.643
4.807
4.638
4.784
19,623
+0.04(+0.89%)
Oct 28, 2003
4.681
4.742
4.601
4.742
32,409
+0.08(+1.62%)
Oct 27, 2003
4.690
4.713
4.596
4.666
46,766
+0.02(+0.49%)
Oct 24, 2003
4.577
4.690
4.577
4.643
27,718
-0.01(-0.31%)
Oct 23, 2003
4.659
4.690
4.577
4.658
48,188
+0.01(+0.31%)
Oct 22, 2003
4.549
4.713
4.549
4.643
80,171
-0.05(-1.00%)
Oct 21, 2003
4.573
4.704
4.573
4.690
124,812
+0.07(+1.52%)
Oct 20, 2003
4.577
4.732
4.549
4.620
49,989
+0.04(+0.92%)
Oct 17, 2003
4.643
4.737
4.573
4.577
55,895
-0.11(-2.39%)
Oct 16, 2003
4.760
4.770
4.667
4.689
70,292
-0.07(-1.49%)
Oct 15, 2003
4.788
4.854
4.742
4.760
34,001
-0.09(-1.84%)
Oct 14, 2003
4.849
4.863
4.742
4.849
30,526
+0.06(+1.27%)
Oct 13, 2003
4.737
4.887
4.737
4.788
43,008
-0.06(-1.16%)
Oct 10, 2003
4.910
4.935
4.784
4.845
16,385
-0.07(-1.34%)
Oct 09, 2003
4.840
4.947
4.840
4.910
18,978
+0.06(+1.16%)
Oct 08, 2003
4.817
4.962
4.817
4.854
25,377
-0.08(-1.52%)
Oct 07, 2003
4.831
4.995
4.788
4.929
55,501
+0.06(+1.25%)
Oct 06, 2003
4.801
5.000
4.765
4.868
111,993
+0.09(+1.96%)
Oct 03, 2003
4.774
4.920
4.690
4.774
54,564
-0.10(-2.02%)
Oct 02, 2003
4.652
4.878
4.652
4.873
45,522
+0.08(+1.56%)
Oct 01, 2003
4.629
4.803
4.629
4.798
34,526
+0.09(+1.99%)
Sep 30, 2003
4.765
4.878
4.629
4.704
66,367
-0.06(-1.28%)
Sep 29, 2003
4.760
4.803
4.676
4.765
77,543
+0.14(+2.93%)
Sep 26, 2003
4.591
4.760
4.479
4.629
111,993
+0.10(+2.29%)
Sep 25, 2003
4.685
4.685
4.512
4.526
140,911
-0.07(-1.53%)
Sep 24, 2003
4.634
4.648
4.596
4.596
59,187
-0.04(-0.81%)
Sep 23, 2003
4.634
4.685
4.587
4.634
56,463
-0.04(-0.80%)
Sep 22, 2003
4.620
4.685
4.620
4.671
41,137
+0.01(+0.29%)
Sep 19, 2003
4.651
4.690
4.620
4.658
33,552
+0.02(+0.52%)
Sep 18, 2003
4.784
4.784
4.596
4.634
36,354
+0.02(+0.51%)
Sep 17, 2003
4.610
4.690
4.606
4.610
44,347
-0.01(-0.30%)
Sep 16, 2003
4.596
4.737
4.596
4.624
40,770
-0.07(-1.40%)
Sep 15, 2003
4.690
4.821
4.587
4.690
70,220
-0.11(-2.34%)
Sep 12, 2003
4.742
4.826
4.591
4.803
124,947
-0.00(-0.10%)
Sep 11, 2003
4.920
4.920
4.713
4.807
48,614
-0.01(-0.29%)
Sep 10, 2003
4.953
4.953
4.751
4.821
74,485
-0.07(-1.34%)
Sep 09, 2003
4.924
4.948
4.882
4.887
44,065
-0.03(-0.67%)
Sep 08, 2003
4.971
4.971
4.859
4.920
109,738
+0.01(+0.19%)
Sep 05, 2003
4.967
5.037
4.910
4.910
92,278
-0.06(-1.13%)
Sep 04, 2003
5.112
5.112
4.948
4.967
95,096
-0.12(-2.31%)
Sep 03, 2003
5.089
5.102
4.971
5.084
65,245
-0.00(-0.08%)
Sep 02, 2003
4.929
5.117
4.929
5.088
106,895
+0.16(+3.32%)
Aug 29, 2003
5.065
5.065
4.924
4.924
34,257
-0.07(-1.41%)
Aug 28, 2003
5.014
5.098
4.971
4.995
53,021
-0.04(-0.84%)
Aug 27, 2003
5.037
5.051
4.971
5.037
44,634
+0.09(+1.80%)
Aug 26, 2003
4.971
5.037
4.825
4.948
95,949
-0.04(-0.75%)
Aug 25, 2003
5.112
5.159
4.915
4.985
71,784
-0.11(-2.21%)
Aug 22, 2003
5.159
5.178
5.089
5.098
46,908
-0.05(-0.91%)
Aug 21, 2003
5.107
5.201
5.075
5.145
68,657
+0.02(+0.37%)
Aug 20, 2003
5.145
5.159
5.070
5.126
135,040
-0.02(-0.46%)
Aug 19, 2003
5.065
5.159
5.065
5.150
149,112
+0.08(+1.67%)
Aug 18, 2003
5.009
5.229
5.009
5.065
131,060
+0.06(+1.12%)
Aug 15, 2003
5.056
5.159
5.009
5.009
30,988
-0.15(-2.82%)
Aug 14, 2003
5.023
5.154
4.995
5.154
19,189
+0.11(+2.14%)
Aug 13, 2003
5.018
5.159
4.920
5.046
55,579
+0.03(+0.56%)
Aug 12, 2003
5.000
5.028
4.953
5.018
241,651
+0.03(+0.66%)
Aug 11, 2003
4.924
5.023
4.924
4.985
52,736
+0.06(+1.24%)
Aug 08, 2003
5.028
5.028
4.924
4.924
33,262
-0.04(-0.76%)
Aug 07, 2003
4.835
5.000
4.835
4.962
42,217
+0.07(+1.44%)
Aug 06, 2003
5.060
5.060
4.892
4.892
35,679
-0.09(-1.79%)
Aug 05, 2003
4.971
5.089
4.967
4.981
91,400
+0.01(+0.28%)
Aug 04, 2003
5.014
5.051
4.826
4.967
68,799
-0.05(-1.03%)
Aug 01, 2003
4.971
5.018
4.807
5.018
35,394
+0.05(+1.04%)
Jul 31, 2003
4.948
5.037
4.807
4.967
57,285
+0.06(+1.24%)
Jul 30, 2003
4.765
4.967
4.760
4.906
34,684
-0.04(-0.85%)
Jul 29, 2003
4.901
5.089
4.901
4.948
101,919
-0.14(-2.68%)
Jul 28, 2003
5.098
5.098
4.896
5.084
62,118
+0.11(+2.26%)
Jul 25, 2003
4.788
5.070
4.788
4.971
51,599
+0.04(+0.86%)
Jul 24, 2003
5.089
5.159
4.807
4.929
214,643
-0.24(-4.71%)
Jul 23, 2003
5.192
5.342
5.103
5.173
76,617
-0.01(-0.27%)
Jul 22, 2003
4.990
5.215
4.990
5.187
111,585
+0.08(+1.65%)
Jul 21, 2003
4.901
5.215
4.901
5.103
126,511
+0.13(+2.65%)
Jul 18, 2003
4.901
4.971
4.901
4.971
47,903
+0.07(+1.33%)
Jul 17, 2003
5.107
5.159
4.901
4.906
59,844
-0.24(-4.65%)
Jul 16, 2003
4.976
5.154
4.765
5.145
128,217
+0.04(+0.73%)
Jul 15, 2003
5.253
5.295
4.971
5.107
241,935
-0.06(-1.10%)
Jul 14, 2003
4.756
5.365
4.657
5.164
398,013
+0.45(+9.45%)
Jul 11, 2003
4.643
4.756
4.484
4.718
119,830
+0.12(+2.65%)
Jul 10, 2003
4.662
4.662
4.484
4.596
77,754
+0.05(+1.03%)
Jul 09, 2003
4.521
4.634
4.441
4.549
94,670
+0.03(+0.62%)
Jul 08, 2003
4.615
4.615
4.376
4.521
91,258
-0.07(-1.43%)
Jul 07, 2003
4.460
4.603
4.376
4.587
144,706
+0.24(+5.50%)
Jul 03, 2003
4.296
4.352
4.268
4.348
40,085
+0.06(+1.31%)
Jul 02, 2003
4.348
4.348
4.230
4.291
114,286
+0.01(+0.33%)
Jul 01, 2003
4.427
4.427
4.104
4.277
122,104
-0.12(-2.77%)
Jun 30, 2003
4.479
4.516
3.883
4.399
444,780
+0.09(+2.18%)
Jun 27, 2003
4.226
4.465
4.221
4.305
131,770
+0.08(+2.00%)
Jun 26, 2003
4.385
4.404
4.174
4.221
162,617
-0.16(-3.74%)
Jun 25, 2003
4.554
4.601
4.221
4.385
185,076
-0.16(-3.60%)
Jun 24, 2003
4.784
4.784
4.432
4.549
200,854
-0.21(-4.35%)
Jun 23, 2003
4.765
4.784
4.699
4.756
74,627
+0.00(+0.00%)
Jun 20, 2003
4.756
4.924
4.718
4.756
32,409
+0.00(+0.00%)
Jun 19, 2003
4.896
4.924
4.742
4.756
95,665
-0.10(-2.12%)
Jun 18, 2003
4.803
4.892
4.690
4.859
130,918
+0.12(+2.57%)
Jun 17, 2003
4.657
4.849
4.643
4.737
155,936
+0.12(+2.53%)
Jun 16, 2003
4.713
4.713
4.573
4.620
63,682
+0.02(+0.42%)
Jun 13, 2003
4.667
4.756
4.516
4.601
93,533
-0.07(-1.51%)
Jun 12, 2003
4.493
4.793
4.479
4.671
167,734
+0.19(+4.29%)
Jun 11, 2003
4.451
4.493
4.338
4.479
196,306
+0.14(+3.24%)
Jun 10, 2003
4.399
4.437
4.263
4.338
153,377
+0.00(+0.00%)
Jun 09, 2003
4.258
4.418
4.216
4.338
31,272
+0.08(+1.87%)
Jun 06, 2003
4.249
4.324
4.193
4.258
68,230
-0.05(-1.19%)
Jun 05, 2003
4.268
4.315
4.212
4.310
54,158
+0.04(+0.98%)
Jun 04, 2003
4.338
4.338
4.202
4.268
56,006
-0.02(-0.44%)
Jun 03, 2003
4.432
4.432
4.221
4.287
53,447
-0.00(-0.11%)
Jun 02, 2003
4.362
4.385
4.221
4.291
79,034
-0.02(-0.54%)
May 30, 2003
4.301
4.385
4.151
4.315
119,972
-0.02(-0.54%)
May 29, 2003
4.296
4.362
4.127
4.338
153,519
+0.07(+1.65%)
May 28, 2003
4.526
4.610
3.752
4.268
333,762
-0.28(-6.20%)
May 27, 2003
4.690
4.713
4.455
4.550
165,317
-0.09(-2.01%)
May 23, 2003
4.643
4.667
4.526
4.643
89,268
+0.09(+1.96%)
May 22, 2003
4.568
4.667
4.502
4.554
306,044
+0.08(+1.68%)
May 21, 2003
4.427
4.596
4.352
4.479
239,803
+0.10(+2.36%)
May 20, 2003
4.310
4.385
4.230
4.376
56,859
+0.06(+1.41%)
May 19, 2003
4.413
4.413
4.263
4.315
70,078
-0.06(-1.29%)
May 16, 2003
4.352
4.455
4.310
4.371
118,835
+0.02(+0.54%)
May 15, 2003
4.310
4.371
4.230
4.348
39,517
-0.03(-0.64%)
May 14, 2003
4.254
4.376
4.244
4.376
58,422
+0.07(+1.63%)
May 13, 2003
4.249
4.366
4.174
4.305
75,906
-0.06(-1.29%)
May 12, 2003
4.376
4.409
4.221
4.362
79,034
-0.01(-0.32%)
May 09, 2003
4.432
4.432
4.334
4.376
65,387
+0.02(+0.42%)
May 08, 2003
4.432
4.432
4.315
4.357
157,499
+0.01(+0.23%)
May 07, 2003
4.198
4.427
4.160
4.348
176,689
+0.17(+4.16%)
May 06, 2003
4.193
4.193
4.080
4.174
61,834
+0.09(+2.30%)
May 05, 2003
4.151
4.183
4.071
4.080
60,412
-0.00(-0.11%)
May 02, 2003
4.118
4.118
4.076
4.085
35,536
+0.00(+0.00%)
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
.