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
Ericsson ADR
(NQ:
ERIC
)
6.140
+0.090 (+1.49%)
Official Closing 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 (%)
Oct 29, 2004
9.916
9.937
9.752
9.761
10,507,842
-0.07(-0.69%)
Oct 28, 2004
9.923
9.987
9.818
9.829
7,766,112
-0.06(-0.58%)
Oct 27, 2004
9.859
9.943
9.788
9.886
9,880,238
+0.15(+1.49%)
Oct 26, 2004
9.707
9.758
9.585
9.741
13,514,060
+0.19(+2.02%)
Oct 25, 2004
9.562
9.572
9.373
9.548
22,918,042
-0.04(-0.46%)
Oct 22, 2004
9.933
9.943
9.535
9.592
50,653,436
-1.09(-10.24%)
Oct 21, 2004
10.68
10.78
10.40
10.69
28,690,276
-0.15(-1.34%)
Oct 20, 2004
10.88
10.89
10.67
10.83
12,205,244
-0.10(-0.93%)
Oct 19, 2004
10.98
11.08
10.89
10.93
11,242,662
+0.06(+0.56%)
Oct 18, 2004
10.74
10.89
10.68
10.87
6,216,503
+0.17(+1.54%)
Oct 15, 2004
10.64
10.79
10.57
10.71
6,957,543
+0.24(+2.26%)
Oct 14, 2004
10.72
10.75
10.42
10.47
16,589,584
-0.30(-2.79%)
Oct 13, 2004
10.63
10.77
10.63
10.77
6,774,800
+0.29(+2.74%)
Oct 12, 2004
10.40
10.51
10.36
10.48
6,277,812
-0.13(-1.21%)
Oct 11, 2004
10.61
10.64
10.55
10.61
5,416,819
-0.01(-0.10%)
Oct 08, 2004
10.61
10.71
10.57
10.62
9,570,435
-0.09(-0.85%)
Oct 07, 2004
10.80
10.82
10.68
10.71
11,601,928
-0.12(-1.12%)
Oct 06, 2004
10.69
10.84
10.64
10.83
9,900,082
+0.01(+0.09%)
Oct 05, 2004
10.74
10.83
10.73
10.82
10,470,820
+0.04(+0.34%)
Oct 04, 2004
10.78
10.84
10.74
10.79
9,699,865
+0.05(+0.50%)
Oct 01, 2004
10.65
10.76
10.65
10.73
11,030,894
+0.19(+1.76%)
Sep 30, 2004
10.53
10.58
10.40
10.55
11,766,307
+0.04(+0.42%)
Sep 29, 2004
10.35
10.59
10.35
10.50
17,877,666
+0.23(+2.23%)
Sep 28, 2004
10.11
10.33
10.08
10.27
29,176,306
+0.18(+1.74%)
Sep 27, 2004
10.09
10.16
10.05
10.10
9,730,372
-0.12(-1.19%)
Sep 24, 2004
10.30
10.33
10.15
10.22
9,134,460
-0.09(-0.92%)
Sep 23, 2004
10.02
10.40
10.01
10.31
17,569,048
+0.32(+3.21%)
Sep 22, 2004
10.00
10.12
9.923
9.994
11,804,514
+0.02(+0.17%)
Sep 21, 2004
9.825
10.00
9.720
9.977
9,561,846
+0.30(+3.14%)
Sep 20, 2004
9.606
9.822
9.582
9.673
8,458,579
-0.08(-0.80%)
Sep 17, 2004
9.754
9.825
9.633
9.751
8,775,194
+0.18(+1.91%)
Sep 16, 2004
9.386
9.650
9.379
9.569
5,311,125
+0.09(+0.93%)
Sep 15, 2004
9.633
9.650
9.464
9.481
8,321,151
-0.29(-2.97%)
Sep 14, 2004
9.599
9.812
9.582
9.771
11,418,297
+0.11(+1.15%)
Sep 13, 2004
9.454
9.838
9.430
9.660
14,271,982
+0.34(+3.66%)
Sep 10, 2004
9.265
9.403
9.207
9.319
6,542,697
+0.22(+2.37%)
Sep 09, 2004
8.995
9.197
8.890
9.103
12,890,307
+0.29(+3.26%)
Sep 08, 2004
8.978
9.005
8.795
8.816
13,537,411
-0.06(-0.72%)
Sep 07, 2004
9.008
9.076
8.832
8.880
10,097,154
-0.11(-1.20%)
Sep 03, 2004
9.157
9.214
8.927
8.988
14,103,456
-0.49(-5.17%)
Sep 02, 2004
9.319
9.501
9.295
9.477
8,485,531
+0.14(+1.48%)
Sep 01, 2004
9.197
9.363
9.194
9.339
6,008,289
+0.21(+2.29%)
Aug 31, 2004
9.123
9.174
9.008
9.130
7,348,499
+0.00(+0.04%)
Aug 30, 2004
9.160
9.298
9.123
9.126
7,785,363
-0.06(-0.62%)
Aug 27, 2004
9.001
9.248
8.981
9.184
11,341,586
+0.10(+1.12%)
Aug 26, 2004
9.123
9.174
8.995
9.082
4,457,791
-0.12(-1.32%)
Aug 25, 2004
8.964
9.248
8.951
9.204
5,714,775
+0.25(+2.75%)
Aug 24, 2004
9.167
9.234
8.920
8.957
5,844,206
-0.19(-2.10%)
Aug 23, 2004
9.150
9.325
9.092
9.150
9,176,221
+0.12(+1.38%)
Aug 20, 2004
8.762
9.025
8.758
9.025
6,671,955
+0.08(+0.94%)
Aug 19, 2004
8.863
8.957
8.790
8.941
7,968,106
+0.06(+0.68%)
Aug 18, 2004
8.478
8.893
8.475
8.880
11,294,790
+0.24(+2.73%)
Aug 17, 2004
8.650
8.694
8.576
8.643
8,605,187
+0.17(+2.03%)
Aug 16, 2004
8.259
8.525
8.191
8.471
10,309,994
+0.33(+4.06%)
Aug 13, 2004
8.073
8.164
8.059
8.140
10,711,613
+0.19(+2.42%)
Aug 12, 2004
7.965
8.073
7.826
7.948
16,735,896
-0.39(-4.70%)
Aug 11, 2004
8.370
8.373
8.137
8.340
15,320,752
-0.42(-4.74%)
Aug 10, 2004
8.694
8.768
8.589
8.755
10,363,899
+0.26(+3.06%)
Aug 09, 2004
8.525
8.556
8.434
8.495
9,607,754
-0.08(-0.98%)
Aug 06, 2004
8.748
8.802
8.529
8.579
10,512,285
-0.15(-1.66%)
Aug 05, 2004
8.968
9.022
8.724
8.724
10,643,492
-0.08(-0.88%)
Aug 04, 2004
8.751
8.843
8.650
8.802
6,191,624
+0.00(+0.00%)
Aug 03, 2004
8.998
9.042
8.795
8.802
5,298,051
-0.21(-2.36%)
Aug 02, 2004
8.890
9.062
8.866
9.015
6,038,203
-0.00(-0.04%)
Jul 30, 2004
8.981
9.113
8.934
9.018
4,871,554
-0.11(-1.22%)
Jul 29, 2004
9.069
9.201
9.059
9.130
6,755,253
+0.13(+1.43%)
Jul 28, 2004
9.022
9.069
8.805
9.001
7,850,523
-0.04(-0.41%)
Jul 27, 2004
8.880
9.076
8.880
9.038
9,924,962
+0.30(+3.48%)
Jul 26, 2004
8.866
8.947
8.616
8.735
13,061,498
-0.26(-2.89%)
Jul 23, 2004
9.106
9.248
8.873
8.995
11,946,384
-0.32(-3.48%)
Jul 22, 2004
9.201
9.356
9.133
9.319
13,573,296
-0.00(-0.04%)
Jul 21, 2004
9.754
9.839
9.285
9.322
41,154,676
+0.32(+3.60%)
Jul 20, 2004
8.924
9.146
8.887
8.998
18,235,450
+0.09(+1.06%)
Jul 19, 2004
9.207
9.224
8.775
8.903
13,564,114
-0.15(-1.60%)
Jul 16, 2004
9.194
9.224
9.028
9.049
11,170,098
+0.19(+2.17%)
Jul 15, 2004
9.194
9.298
8.799
8.856
36,915,172
-0.60(-6.32%)
Jul 14, 2004
9.268
9.606
9.261
9.454
18,679,720
+0.25(+2.75%)
Jul 13, 2004
9.234
9.285
9.099
9.201
8,482,866
+0.00(+0.04%)
Jul 12, 2004
9.319
9.349
9.069
9.197
10,978,471
-0.22(-2.30%)
Jul 09, 2004
9.670
9.737
9.336
9.413
17,038,294
-0.19(-1.93%)
Jul 08, 2004
9.849
9.849
9.589
9.599
11,103,162
-0.30(-3.07%)
Jul 07, 2004
9.764
9.920
9.761
9.903
6,879,944
+0.15(+1.56%)
Jul 06, 2004
9.856
9.916
9.663
9.751
6,948,361
-0.20(-2.04%)
Jul 02, 2004
9.977
10.02
9.883
9.953
5,570,536
+0.04(+0.44%)
Jul 01, 2004
10.15
10.19
9.856
9.910
13,936,707
-0.19(-1.84%)
Jun 30, 2004
10.14
10.16
9.940
10.10
9,889,716
+0.07(+0.74%)
Jun 29, 2004
9.872
10.05
9.845
10.02
9,563,919
+0.08(+0.85%)
Jun 28, 2004
10.03
10.08
9.923
9.937
10,432,020
+0.00(+0.00%)
Jun 25, 2004
9.832
9.984
9.791
9.937
5,858,422
+0.03(+0.27%)
Jun 24, 2004
9.815
9.984
9.812
9.910
11,230,519
+0.07(+0.76%)
Jun 23, 2004
9.410
9.943
9.386
9.835
24,357,768
+0.60(+6.51%)
Jun 22, 2004
9.042
9.265
9.028
9.234
5,055,777
+0.21(+2.32%)
Jun 21, 2004
9.113
9.150
9.005
9.025
8,621,774
-0.09(-0.96%)
Jun 18, 2004
9.275
9.302
9.059
9.113
13,101,186
-0.20(-2.17%)
Jun 17, 2004
9.420
9.423
9.244
9.315
6,263,003
-0.11(-1.22%)
Jun 16, 2004
9.471
9.494
9.379
9.430
2,853,981
-0.04(-0.43%)
Jun 15, 2004
9.403
9.488
9.366
9.471
8,071,176
+0.25(+2.75%)
Jun 14, 2004
9.363
9.379
9.140
9.217
8,215,712
-0.42(-4.31%)
Jun 10, 2004
9.572
9.633
9.501
9.633
5,993,776
+0.02(+0.25%)
Jun 09, 2004
9.883
9.913
9.589
9.609
7,970,179
-0.41(-4.08%)
Jun 08, 2004
9.913
10.04
9.883
10.02
6,649,517
-0.06(-0.60%)
Jun 07, 2004
9.859
10.10
9.856
10.08
7,618,911
+0.54(+5.66%)
Jun 04, 2004
9.491
9.683
9.454
9.538
9,708,158
+0.35(+3.78%)
Jun 03, 2004
9.285
9.295
9.167
9.190
2,852,797
-0.13(-1.38%)
Jun 02, 2004
9.332
9.376
9.214
9.319
5,678,049
+0.00(+0.00%)
Jun 01, 2004
9.322
9.369
9.170
9.319
5,801,556
-0.13(-1.39%)
May 28, 2004
9.437
9.488
9.427
9.450
4,280,380
-0.03(-0.32%)
May 27, 2004
9.393
9.484
9.339
9.481
7,369,824
+0.40(+4.43%)
May 26, 2004
9.140
9.197
9.022
9.079
9,149,268
-0.09(-0.99%)
May 25, 2004
8.866
9.197
8.789
9.170
12,726,520
+0.19(+2.11%)
May 24, 2004
9.207
9.336
8.876
8.981
12,276,031
-0.01(-0.11%)
May 21, 2004
8.961
9.052
8.887
8.991
3,571,031
+0.09(+1.02%)
May 20, 2004
8.957
9.038
8.870
8.900
6,871,059
-0.05(-0.53%)
May 19, 2004
9.025
9.133
8.917
8.947
12,398,353
+0.33(+3.80%)
May 18, 2004
8.546
8.650
8.525
8.620
7,135,547
+0.22(+2.65%)
May 17, 2004
8.505
8.549
8.346
8.397
13,202,776
-0.28(-3.27%)
May 14, 2004
8.826
8.870
8.674
8.681
9,498,464
-0.12(-1.38%)
May 13, 2004
8.654
8.947
8.654
8.802
8,093,982
+0.05(+0.62%)
May 12, 2004
8.836
8.836
8.363
8.748
13,482,369
-0.11(-1.30%)
May 11, 2004
8.792
8.876
8.697
8.863
8,570,535
+0.13(+1.51%)
May 10, 2004
8.920
8.957
8.630
8.731
14,678,044
-0.52(-5.62%)
May 07, 2004
9.288
9.471
9.207
9.251
7,160,722
-0.23(-2.39%)
May 06, 2004
9.511
9.585
9.366
9.477
10,009,965
-0.30(-3.04%)
May 05, 2004
9.724
9.842
9.626
9.774
10,487,702
+0.42(+4.51%)
May 04, 2004
9.433
9.471
9.238
9.352
8,823,175
+0.08(+0.84%)
May 03, 2004
9.352
9.403
9.211
9.275
11,658,794
+0.27(+3.00%)
Apr 30, 2004
9.329
9.376
8.937
9.005
11,471,905
-0.19(-2.06%)
Apr 29, 2004
9.214
9.420
9.082
9.194
12,952,800
-0.08(-0.84%)
Apr 28, 2004
9.373
9.460
9.221
9.271
13,777,955
-0.35(-3.65%)
Apr 27, 2004
9.680
9.815
9.565
9.623
12,053,008
+0.09(+0.92%)
Apr 26, 2004
9.980
10.01
9.430
9.535
16,101,184
-0.42(-4.24%)
Apr 23, 2004
10.25
10.25
9.876
9.957
25,365,074
-0.93(-8.56%)
Apr 22, 2004
10.50
10.91
10.50
10.89
22,445,636
+0.43(+4.13%)
Apr 21, 2004
10.49
10.53
10.27
10.46
13,478,815
+0.20(+1.94%)
Apr 20, 2004
10.57
10.74
10.25
10.26
14,541,801
-0.06(-0.59%)
Apr 19, 2004
10.24
10.35
10.18
10.32
8,072,065
+0.32(+3.21%)
Apr 16, 2004
10.20
10.20
9.950
9.997
8,460,356
-0.01(-0.07%)
Apr 15, 2004
10.17
10.20
9.876
10.00
7,135,250
+0.02(+0.23%)
Apr 14, 2004
9.896
10.03
9.876
9.981
6,622,268
-0.11(-1.13%)
Apr 13, 2004
10.34
10.37
10.03
10.10
11,621,772
-0.26(-2.54%)
Apr 12, 2004
10.38
10.43
10.29
10.36
5,389,275
-0.02(-0.20%)
Apr 08, 2004
10.57
10.61
10.31
10.38
6,751,402
-0.17(-1.57%)
Apr 07, 2004
10.62
10.63
10.42
10.54
9,383,842
+0.21(+2.06%)
Apr 06, 2004
10.21
10.45
10.17
10.33
12,352,445
-0.09(-0.91%)
Apr 05, 2004
10.25
10.43
10.23
10.43
7,322,139
+0.11(+1.11%)
Apr 02, 2004
10.36
10.37
10.15
10.31
9,746,366
+0.23(+2.24%)
Apr 01, 2004
10.13
10.15
9.957
10.09
29,518,394
+0.71(+7.60%)
Mar 31, 2004
9.319
9.430
9.258
9.373
5,012,535
+0.03(+0.29%)
Mar 30, 2004
9.346
9.369
9.197
9.346
12,532,522
-0.05(-0.57%)
Mar 29, 2004
9.174
9.413
9.130
9.400
6,001,477
+0.50(+5.65%)
Mar 26, 2004
8.907
9.015
8.822
8.897
7,524,726
-0.14(-1.50%)
Mar 25, 2004
8.867
9.065
8.812
9.032
6,763,249
+0.38(+4.41%)
Mar 24, 2004
8.670
8.802
8.340
8.650
8,374,168
-0.11(-1.23%)
Mar 23, 2004
8.839
8.910
8.694
8.758
13,082,527
+0.22(+2.53%)
Mar 22, 2004
8.819
8.832
8.475
8.542
13,715,758
-0.59(-6.47%)
Mar 19, 2004
9.241
9.268
9.106
9.133
7,796,322
-0.18(-1.96%)
Mar 18, 2004
9.437
9.488
9.130
9.315
12,042,938
-0.33(-3.43%)
Mar 17, 2004
9.386
9.714
9.379
9.646
9,540,521
+0.45(+4.88%)
Mar 16, 2004
9.258
9.346
9.103
9.197
13,064,460
+0.11(+1.23%)
Mar 15, 2004
9.447
9.545
9.076
9.086
11,216,006
-0.31(-3.34%)
Mar 12, 2004
9.268
9.403
9.187
9.400
16,758,998
+0.43(+4.74%)
Mar 11, 2004
9.146
9.332
8.968
8.974
23,978,956
-0.58(-6.11%)
Mar 10, 2004
9.663
9.815
9.558
9.558
11,189,646
-0.41(-4.07%)
Mar 09, 2004
10.16
10.21
9.852
9.964
9,023,096
-0.41(-3.94%)
Mar 08, 2004
10.54
10.61
10.31
10.37
6,233,089
-0.09(-0.90%)
Mar 05, 2004
10.22
10.57
10.21
10.47
12,167,630
+0.27(+2.68%)
Mar 04, 2004
10.17
10.23
10.09
10.19
7,125,180
-0.14(-1.37%)
Mar 03, 2004
10.08
10.38
9.964
10.34
13,590,474
+0.48(+4.87%)
Mar 02, 2004
9.960
10.08
9.791
9.856
10,190,042
-0.14(-1.35%)
Mar 01, 2004
9.798
10.01
9.791
9.991
8,184,021
+0.20(+2.00%)
Feb 27, 2004
9.856
9.994
9.707
9.795
9,401,021
+0.01(+0.14%)
Feb 26, 2004
9.545
9.815
9.504
9.781
18,187,766
+0.18(+1.83%)
Feb 25, 2004
9.292
9.636
9.288
9.606
18,794,934
+0.28(+2.97%)
Feb 24, 2004
9.369
9.511
9.305
9.329
10,102,669
-0.18(-1.85%)
Feb 23, 2004
9.872
9.883
9.417
9.504
16,621,571
+0.07(+0.79%)
Feb 20, 2004
9.646
9.659
9.258
9.430
9,902,748
-0.22(-2.24%)
Feb 19, 2004
9.957
9.960
9.639
9.646
9,945,990
-0.12(-1.28%)
Feb 18, 2004
9.980
10.01
9.747
9.771
8,949,051
+0.10(+1.05%)
Feb 17, 2004
9.795
9.829
9.599
9.670
10,811,722
+0.21(+2.18%)
Feb 13, 2004
9.609
9.707
9.423
9.464
5,943,722
-0.18(-1.89%)
Feb 12, 2004
9.609
9.805
9.599
9.646
10,915,977
-0.41(-4.03%)
Feb 11, 2004
9.920
10.07
9.761
10.05
21,088,248
+0.29(+2.94%)
Feb 10, 2004
9.589
9.920
9.572
9.764
27,605,668
+0.51(+5.51%)
Feb 09, 2004
9.396
9.430
9.231
9.255
21,012,130
+0.22(+2.39%)
Feb 06, 2004
9.065
9.146
8.805
9.038
54,163,752
+1.04(+12.95%)
Feb 05, 2004
7.735
8.059
7.732
8.002
25,118,950
+0.40(+5.19%)
Feb 04, 2004
7.502
7.823
7.499
7.607
29,605,174
-0.07(-0.88%)
Feb 03, 2004
7.489
7.685
7.462
7.674
8,383,349
+0.07(+0.98%)
Feb 02, 2004
7.624
7.701
7.519
7.600
10,568,855
-0.17(-2.17%)
Jan 30, 2004
7.519
7.782
7.472
7.769
21,115,496
+0.63(+8.90%)
Jan 29, 2004
7.222
7.259
6.976
7.134
13,707,465
-0.20(-2.72%)
Jan 28, 2004
7.526
7.536
7.320
7.333
8,733,433
-0.20(-2.69%)
Jan 27, 2004
7.627
7.742
7.529
7.536
4,950,041
+0.03(+0.45%)
Jan 26, 2004
7.381
7.506
7.333
7.502
6,024,283
+0.11(+1.51%)
Jan 23, 2004
7.458
7.499
7.350
7.391
7,836,602
-0.09(-1.17%)
Jan 22, 2004
7.705
7.742
7.458
7.479
8,236,148
-0.17(-2.25%)
Jan 21, 2004
7.509
7.678
7.445
7.651
12,828,109
-0.13(-1.69%)
Jan 20, 2004
7.826
7.833
7.661
7.782
5,623,552
-0.01(-0.13%)
Jan 16, 2004
7.593
7.809
7.532
7.793
18,699,268
+0.36(+4.91%)
Jan 15, 2004
7.306
7.499
7.235
7.428
10,493,936
+0.02(+0.23%)
Jan 14, 2004
7.387
7.414
7.306
7.411
8,039,488
-0.05(-0.68%)
Jan 13, 2004
7.705
7.712
7.347
7.462
28,961,414
-0.20(-2.64%)
Jan 12, 2004
7.522
7.700
7.448
7.664
12,479,903
+0.32(+4.37%)
Jan 09, 2004
7.175
7.475
7.114
7.344
21,871,614
+0.22(+3.03%)
Jan 08, 2004
6.938
7.219
6.837
7.127
34,358,228
+0.91(+14.73%)
Jan 07, 2004
6.148
6.229
6.054
6.212
14,822,695
-0.09(-1.39%)
Jan 06, 2004
6.246
6.368
6.212
6.300
5,506,562
+0.03(+0.43%)
Jan 05, 2004
6.155
6.283
6.142
6.273
5,191,131
+0.14(+2.31%)
Jan 02, 2004
6.115
6.165
6.108
6.131
4,747,454
+0.16(+2.60%)
Dec 31, 2003
5.946
5.996
5.912
5.976
2,221,935
+0.03(+0.57%)
Dec 30, 2003
6.027
6.027
5.878
5.942
4,625,444
-0.10(-1.68%)
Dec 29, 2003
5.909
6.057
5.905
6.044
5,432,277
+0.21(+3.65%)
Dec 26, 2003
5.831
5.882
5.794
5.831
2,282,596
-0.01(-0.17%)
Dec 24, 2003
5.807
5.912
5.807
5.841
4,334,593
+0.07(+1.17%)
Dec 23, 2003
5.723
5.807
5.716
5.774
5,784,484
+0.13(+2.33%)
Dec 22, 2003
5.584
5.703
5.581
5.642
4,930,410
-0.05(-0.95%)
Dec 19, 2003
5.686
5.716
5.601
5.696
25,383,808
+0.00(+0.00%)
Dec 18, 2003
5.385
5.696
5.358
5.696
24,964,808
+0.29(+5.31%)
Dec 17, 2003
5.453
5.460
5.351
5.409
5,489,090
-0.09(-1.60%)
Dec 16, 2003
5.530
5.544
5.453
5.497
3,185,198
-0.07(-1.21%)
Dec 15, 2003
5.659
5.696
5.514
5.564
5,430,621
-0.01(-0.09%)
Dec 12, 2003
5.578
5.622
5.500
5.569
4,444,031
+0.08(+1.45%)
Dec 11, 2003
5.351
5.490
5.348
5.490
3,597,397
+0.07(+1.31%)
Dec 10, 2003
5.365
5.460
5.318
5.419
8,920,719
+0.02(+0.31%)
Dec 09, 2003
5.591
5.632
5.402
5.402
6,915,811
-0.23(-4.08%)
Dec 08, 2003
5.595
5.672
5.530
5.632
4,118,216
+0.00(+0.06%)
Dec 05, 2003
5.828
5.750
5.622
5.628
3,655,472
-0.20(-3.42%)
Dec 04, 2003
5.824
5.841
5.733
5.828
11,382,518
+0.19(+3.29%)
Dec 03, 2003
5.723
5.763
5.628
5.642
7,249,342
+0.06(+1.15%)
Dec 02, 2003
5.611
5.682
5.571
5.578
4,080,382
-0.03(-0.48%)
Dec 01, 2003
5.527
5.605
5.524
5.605
6,718,603
+0.12(+2.15%)
Nov 28, 2003
5.503
5.527
5.476
5.487
1,521,510
+0.02(+0.43%)
Nov 26, 2003
5.493
5.520
5.395
5.463
7,356,295
+0.00(+0.06%)
Nov 25, 2003
5.487
5.520
5.433
5.460
2,427,027
-0.02(-0.37%)
Nov 24, 2003
5.419
5.487
5.392
5.480
5,524,602
+0.15(+2.72%)
Nov 21, 2003
5.355
5.419
5.318
5.335
4,926,892
+0.04(+0.77%)
Nov 20, 2003
5.309
5.419
5.287
5.294
8,395,872
-0.17(-3.15%)
Nov 19, 2003
5.439
5.483
5.395
5.466
3,851,548
+0.02(+0.37%)
Nov 18, 2003
5.554
5.581
5.443
5.446
5,519,288
-0.09(-1.65%)
Nov 17, 2003
5.635
5.655
5.466
5.537
4,500,817
-0.22(-3.76%)
Nov 14, 2003
5.774
5.858
5.720
5.753
8,709,146
+0.05(+0.89%)
Nov 13, 2003
5.601
5.740
5.598
5.703
7,759,780
+0.08(+1.50%)
Nov 12, 2003
5.460
5.669
5.406
5.618
12,847,153
+0.34(+6.39%)
Nov 11, 2003
5.260
5.287
5.223
5.281
5,597,850
-0.09(-1.70%)
Nov 10, 2003
5.439
5.463
5.335
5.372
4,517,483
-0.17(-3.11%)
Nov 07, 2003
5.662
5.682
5.514
5.544
5,502,000
-0.05(-0.91%)
Nov 06, 2003
5.591
5.645
5.551
5.595
7,674,504
+0.20(+3.69%)
Nov 05, 2003
5.395
5.422
5.321
5.395
14,828,221
-0.20(-3.62%)
Nov 04, 2003
5.649
5.652
5.598
5.598
9,272,669
-0.08(-1.37%)
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
.