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 (%)
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%)
Nov 03, 2003
5.753
5.797
5.608
5.676
12,126,869
-0.09(-1.58%)
Oct 31, 2003
5.811
5.878
5.757
5.767
11,778,231
-0.18(-3.06%)
Oct 30, 2003
6.293
6.223
5.942
5.949
26,416,284
-0.34(-5.47%)
Oct 29, 2003
6.050
6.364
6.044
6.293
13,523,775
+0.25(+4.13%)
Oct 28, 2003
5.942
6.049
5.888
6.044
7,959,235
+0.17(+2.93%)
Oct 27, 2003
5.888
5.922
5.858
5.871
5,027,936
+0.05(+0.87%)
Oct 24, 2003
5.679
5.895
5.672
5.821
12,672,023
+0.14(+2.50%)
Oct 23, 2003
5.672
5.740
5.642
5.679
3,937,997
-0.09(-1.64%)
Oct 22, 2003
5.858
5.858
5.760
5.774
7,692,067
-0.17(-2.79%)
Oct 21, 2003
5.912
5.956
5.865
5.939
2,552,764
+0.02(+0.34%)
Oct 20, 2003
5.939
5.976
5.861
5.919
4,265,598
-0.03(-0.45%)
Oct 17, 2003
6.034
6.061
5.942
5.946
7,357,619
-0.08(-1.29%)
Oct 16, 2003
6.006
6.088
6.006
6.023
8,083,814
-0.16(-2.62%)
Oct 15, 2003
6.300
6.314
6.162
6.185
7,378,043
+0.08(+1.27%)
Oct 14, 2003
6.061
6.108
6.020
6.108
7,618,449
+0.06(+1.06%)
Oct 13, 2003
5.986
6.084
5.979
6.044
5,307,390
+0.22(+3.71%)
Oct 10, 2003
5.855
5.875
5.747
5.828
5,708,810
+0.02(+0.29%)
Oct 09, 2003
5.848
5.929
5.780
5.811
10,897,454
+0.03(+0.47%)
Oct 08, 2003
5.817
5.892
5.753
5.784
8,410,835
+0.05(+0.94%)
Oct 07, 2003
5.557
5.736
5.541
5.730
7,426,732
+0.14(+2.47%)
Oct 06, 2003
5.436
5.611
5.436
5.592
7,990,213
+0.18(+3.31%)
Oct 03, 2003
5.237
5.449
5.233
5.412
15,028,572
+0.31(+6.02%)
Oct 02, 2003
5.054
5.159
5.054
5.105
11,213,779
+0.05(+1.07%)
Oct 01, 2003
4.892
5.051
4.886
5.051
6,795,912
+0.09(+1.77%)
Sep 30, 2003
4.990
5.007
4.872
4.963
9,075,520
-0.11(-2.13%)
Sep 29, 2003
5.135
5.135
5.027
5.071
8,802,422
+0.08(+1.69%)
Sep 26, 2003
4.953
5.041
4.933
4.987
4,729,008
+0.03(+0.54%)
Sep 25, 2003
5.051
5.071
4.956
4.960
5,749,310
-0.07(-1.41%)
Sep 24, 2003
5.152
5.206
5.004
5.031
16,794,232
-0.27(-5.10%)
Sep 23, 2003
5.270
5.314
5.230
5.301
7,487,082
+0.01(+0.26%)
Sep 22, 2003
5.255
5.335
5.169
5.287
14,946,420
-0.14(-2.49%)
Sep 19, 2003
5.456
5.466
5.368
5.422
12,851,131
-0.15(-2.67%)
Sep 18, 2003
5.520
5.574
5.466
5.571
10,600,285
-0.04(-0.72%)
Sep 17, 2003
5.571
5.611
5.514
5.611
8,502,360
+0.08(+1.40%)
Sep 16, 2003
5.497
5.547
5.463
5.534
9,446,164
+0.09(+1.74%)
Sep 15, 2003
5.534
5.551
5.426
5.439
10,193,596
-0.17(-2.95%)
Sep 12, 2003
5.655
5.665
5.571
5.605
8,742,022
+0.07(+1.28%)
Sep 11, 2003
5.537
5.584
5.510
5.534
6,895,049
+0.06(+1.11%)
Sep 10, 2003
5.605
5.638
5.470
5.473
10,170,198
-0.32(-5.48%)
Sep 09, 2003
5.787
5.868
5.757
5.790
12,858,615
-0.06(-0.98%)
Sep 08, 2003
5.757
5.909
5.723
5.848
12,554,143
+0.06(+1.11%)
Sep 05, 2003
5.561
5.828
5.554
5.784
13,945,788
+0.20(+3.50%)
Sep 04, 2003
5.480
5.625
5.480
5.588
7,637,866
+0.16(+2.99%)
Sep 03, 2003
5.419
5.480
5.385
5.426
13,344,053
+0.15(+2.82%)
Sep 02, 2003
5.183
5.284
5.149
5.277
4,857,633
+0.05(+0.97%)
Aug 29, 2003
5.186
5.237
5.169
5.227
2,976,007
-0.03(-0.51%)
Aug 28, 2003
5.227
5.264
5.169
5.254
3,514,461
+0.05(+0.91%)
Aug 27, 2003
5.122
5.224
5.122
5.206
3,777,172
+0.11(+2.12%)
Aug 26, 2003
4.977
5.146
4.926
5.098
5,133,376
+0.00(+0.00%)
Aug 25, 2003
5.108
5.125
5.054
5.098
2,540,624
-0.04(-0.72%)
Aug 22, 2003
5.291
5.338
5.132
5.135
4,344,651
-0.12(-2.25%)
Aug 21, 2003
5.203
5.297
4.916
5.254
7,229,139
+0.14(+2.71%)
Aug 20, 2003
5.031
5.162
5.024
5.115
7,659,191
-0.12(-2.38%)
Aug 19, 2003
5.149
5.254
5.048
5.240
8,347,808
+0.22(+4.37%)
Aug 18, 2003
4.845
5.041
4.811
5.021
5,782,600
+0.20(+4.06%)
Aug 15, 2003
4.842
4.862
4.767
4.825
2,419,190
-0.02(-0.42%)
Aug 14, 2003
4.872
4.902
4.828
4.845
4,523,247
-0.06(-1.31%)
Aug 13, 2003
4.845
4.933
4.818
4.909
7,522,060
+0.07(+1.47%)
Aug 12, 2003
4.700
4.845
4.696
4.838
4,416,622
+0.17(+3.62%)
Aug 11, 2003
4.676
4.902
4.609
4.669
4,250,466
-0.07(-1.43%)
Aug 08, 2003
4.791
4.821
4.696
4.737
3,891,201
-0.02(-0.43%)
Aug 07, 2003
4.683
4.771
4.670
4.757
3,152,826
+0.07(+1.51%)
Aug 06, 2003
4.754
4.771
4.653
4.686
7,974,030
-0.14(-2.80%)
Aug 05, 2003
4.946
4.970
4.818
4.821
8,676,863
-0.12(-2.53%)
Aug 04, 2003
4.828
5.010
4.778
4.946
10,425,800
+0.12(+2.45%)
Aug 01, 2003
4.801
4.845
4.747
4.828
8,015,495
+0.01(+0.28%)
Jul 31, 2003
4.764
4.929
4.744
4.815
7,250,464
+0.10(+2.15%)
Jul 30, 2003
4.747
4.774
4.690
4.713
4,179,679
+0.00(+0.07%)
Jul 29, 2003
4.811
4.832
4.669
4.710
10,827,419
-0.14(-2.79%)
Jul 28, 2003
4.825
4.872
4.798
4.845
14,091,905
+0.17(+3.68%)
Jul 25, 2003
4.514
4.696
4.514
4.673
10,959,515
+0.23(+5.09%)
Jul 24, 2003
4.491
4.538
4.440
4.447
6,834,925
+0.04(+0.84%)
Jul 23, 2003
4.409
4.430
4.349
4.409
7,321,547
+0.10(+2.43%)
Jul 22, 2003
4.278
4.372
4.224
4.305
10,293,408
-0.09(-2.00%)
Jul 21, 2003
4.342
4.477
4.308
4.393
15,568,950
+0.15(+3.50%)
Jul 18, 2003
4.413
4.487
4.136
4.244
55,032,148
+0.60(+16.50%)
Jul 17, 2003
3.670
3.697
3.474
3.643
38,530,236
-0.31(-7.78%)
Jul 16, 2003
4.001
4.011
3.899
3.950
7,503,993
-0.04(-1.02%)
Jul 15, 2003
4.045
4.085
3.933
3.991
13,589,586
+0.20(+5.25%)
Jul 14, 2003
3.792
3.849
3.749
3.792
8,046,593
+0.11(+3.12%)
Jul 11, 2003
3.633
3.711
3.630
3.677
6,532,230
+0.07(+1.87%)
Jul 10, 2003
3.734
3.738
3.596
3.609
11,413,262
-0.16(-4.21%)
Jul 09, 2003
3.805
3.849
3.758
3.768
8,194,683
-0.14(-3.46%)
Jul 08, 2003
3.832
3.917
3.802
3.903
6,792,867
+0.05(+1.31%)
Jul 07, 2003
3.788
3.869
3.748
3.852
6,997,231
+0.25(+6.84%)
Jul 03, 2003
3.643
3.684
3.592
3.606
2,317,009
-0.06(-1.66%)
Jul 02, 2003
3.630
3.680
3.562
3.667
5,374,007
+0.04(+1.12%)
Jul 01, 2003
3.576
3.630
3.532
3.626
6,001,477
+0.04(+1.03%)
Jun 30, 2003
3.633
3.670
3.582
3.589
7,924,568
+0.04(+1.24%)
Jun 27, 2003
3.599
3.636
3.511
3.545
10,295,778
+0.01(+0.38%)
Jun 26, 2003
3.511
3.562
3.501
3.532
9,212,355
-0.03(-0.95%)
Jun 25, 2003
3.616
3.670
3.562
3.565
5,233,188
-0.00(-0.09%)
Jun 24, 2003
3.579
3.630
3.522
3.569
15,515,934
-0.08(-2.22%)
Jun 23, 2003
3.754
3.778
3.616
3.650
12,961,686
-0.19(-5.01%)
Jun 20, 2003
3.906
3.984
3.815
3.842
6,873,428
-0.05(-1.39%)
Jun 19, 2003
3.883
3.957
3.826
3.896
12,037,607
-0.07(-1.79%)
Jun 18, 2003
3.829
3.968
3.829
3.967
19,065,344
+0.09(+2.44%)
Jun 17, 2003
3.900
3.910
3.819
3.873
20,350,466
+0.02(+0.61%)
Jun 16, 2003
3.788
3.856
3.731
3.849
9,546,741
+0.09(+2.33%)
Jun 13, 2003
3.917
3.917
3.748
3.761
20,600,738
-0.23(-5.75%)
Jun 12, 2003
3.991
4.036
3.933
3.991
13,688,806
+0.02(+0.42%)
Jun 11, 2003
3.846
3.994
3.798
3.974
19,546,932
+0.14(+3.70%)
Jun 10, 2003
3.748
3.893
3.707
3.832
36,079,648
+0.34(+9.66%)
Jun 09, 2003
3.532
3.535
3.461
3.495
8,106,596
-0.04(-1.05%)
Jun 06, 2003
3.579
3.707
3.522
3.532
13,713,685
+0.09(+2.55%)
Jun 05, 2003
3.451
3.464
3.366
3.444
8,182,243
-0.03(-0.87%)
Jun 04, 2003
3.356
3.495
3.336
3.474
13,640,824
+0.04(+1.28%)
Jun 03, 2003
3.420
3.464
3.383
3.430
7,777,663
-0.07(-2.02%)
Jun 02, 2003
3.572
3.613
3.484
3.501
12,793,752
-0.01(-0.29%)
May 30, 2003
3.447
3.559
3.447
3.511
7,601,436
+0.08(+2.46%)
May 29, 2003
3.417
3.528
3.386
3.427
12,749,622
+0.01(+0.20%)
May 28, 2003
3.403
3.451
3.390
3.420
7,673,704
+0.06(+1.91%)
May 27, 2003
3.170
3.380
3.157
3.356
9,393,912
+0.08(+2.47%)
May 23, 2003
3.231
3.309
3.228
3.275
8,332,999
+0.05(+1.68%)
May 22, 2003
3.177
3.258
3.174
3.221
8,703,519
+0.04(+1.17%)
May 21, 2003
3.126
3.201
3.116
3.184
14,453,836
+0.05(+1.51%)
May 20, 2003
3.170
3.201
3.066
3.137
16,569,147
-0.12(-3.73%)
May 19, 2003
3.343
3.373
3.228
3.258
15,463,214
-0.23(-6.49%)
May 16, 2003
3.437
3.511
3.376
3.484
20,080,054
+0.14(+4.03%)
May 15, 2003
3.295
3.366
3.295
3.349
8,768,975
+0.10(+3.01%)
May 14, 2003
3.319
3.336
3.241
3.251
6,168,522
-0.05(-1.43%)
May 13, 2003
3.241
3.316
3.238
3.299
8,131,893
+0.05(+1.45%)
May 12, 2003
3.177
3.285
3.147
3.251
10,004,338
+0.08(+2.45%)
May 09, 2003
3.116
3.201
3.096
3.174
15,339,412
+0.14(+4.44%)
May 08, 2003
3.059
3.089
3.018
3.039
20,595,998
-0.11(-3.43%)
May 07, 2003
3.221
3.258
3.110
3.147
16,376,038
-0.21(-6.24%)
May 06, 2003
3.245
3.376
3.241
3.356
12,247,598
+0.05(+1.43%)
May 05, 2003
3.329
3.380
3.275
3.309
14,099,014
+0.01(+0.41%)
May 02, 2003
3.167
3.309
3.143
3.295
14,681,894
+0.16(+5.16%)
May 01, 2003
3.039
3.157
2.988
3.134
12,470,621
+0.07(+2.44%)
Apr 30, 2003
3.069
3.106
3.025
3.059
22,465,480
+0.06(+1.91%)
Apr 29, 2003
3.103
3.248
2.941
3.002
69,711,376
+0.49(+19.33%)
Apr 28, 2003
2.411
2.566
2.401
2.515
11,236,739
+0.10(+4.05%)
Apr 25, 2003
2.465
2.482
2.411
2.417
8,069,695
-0.09(-3.50%)
Apr 24, 2003
2.519
2.532
2.478
2.505
7,673,112
-0.07(-2.62%)
Apr 23, 2003
2.498
2.593
2.488
2.573
10,421,654
+0.07(+2.70%)
Apr 22, 2003
2.471
2.529
2.401
2.505
6,742,517
+0.05(+2.20%)
Apr 21, 2003
2.444
2.495
2.414
2.451
3,952,213
-0.01(-0.41%)
Apr 17, 2003
2.394
2.465
2.387
2.461
13,485,627
+0.12(+5.19%)
Apr 16, 2003
2.421
2.448
2.313
2.340
9,712,009
+0.02(+0.87%)
Apr 15, 2003
2.282
2.333
2.262
2.320
4,699,177
+0.03(+1.33%)
Apr 14, 2003
2.198
2.309
2.195
2.289
8,039,781
+0.03(+1.19%)
Apr 11, 2003
2.266
2.296
2.195
2.262
19,004,924
-0.10(-4.42%)
Apr 10, 2003
2.394
2.407
2.340
2.367
7,955,666
-0.03(-1.13%)
Apr 09, 2003
2.465
2.485
2.384
2.394
6,620,195
-0.03(-1.12%)
Apr 08, 2003
2.488
2.495
2.401
2.421
19,678,140
-0.03(-1.38%)
Apr 07, 2003
2.529
2.573
2.451
2.455
13,503,990
+0.09(+3.71%)
Apr 04, 2003
2.397
2.421
2.323
2.367
12,966,425
+0.08(+3.70%)
Apr 03, 2003
2.309
2.347
2.272
2.282
8,108,199
-0.01(-0.59%)
Apr 02, 2003
2.252
2.320
2.249
2.296
10,327,469
+0.11(+4.94%)
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
.