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
Louisiana-Pacific Corp
(NY:
LPX
)
91.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2004
22.01
22.17
21.15
21.22
1,806,903
-0.65(-2.96%)
Apr 29, 2004
21.95
22.53
21.32
21.86
2,777,678
+0.04(+0.21%)
Apr 28, 2004
23.38
23.38
21.82
21.82
2,988,934
-1.56(-6.69%)
Apr 27, 2004
23.37
23.70
23.11
23.38
1,306,560
+0.15(+0.66%)
Apr 26, 2004
23.89
23.92
22.97
23.23
1,377,498
-0.65(-2.71%)
Apr 23, 2004
24.02
24.05
23.13
23.88
927,968
-0.14(-0.60%)
Apr 22, 2004
22.71
24.22
22.66
24.02
1,433,091
+1.47(+6.50%)
Apr 21, 2004
23.19
23.19
22.37
22.56
1,572,298
-0.62(-2.68%)
Apr 20, 2004
24.05
24.18
23.17
23.18
1,188,924
-0.78(-3.27%)
Apr 19, 2004
23.90
24.04
23.64
23.96
782,646
+0.13(+0.53%)
Apr 16, 2004
23.20
24.03
23.16
23.83
1,272,092
+0.78(+3.39%)
Apr 15, 2004
23.24
23.46
22.80
23.05
1,042,268
-0.13(-0.54%)
Apr 14, 2004
22.84
23.67
22.66
23.18
1,200,932
+0.00(+0.00%)
Apr 13, 2004
24.10
24.15
23.18
23.18
1,248,520
-0.76(-3.19%)
Apr 12, 2004
23.78
24.28
23.78
23.94
873,486
+0.25(+1.06%)
Apr 08, 2004
23.82
23.99
23.52
23.69
988,565
+0.00(+0.00%)
Apr 07, 2004
23.62
23.84
23.20
23.69
1,489,018
+0.08(+0.34%)
Apr 06, 2004
23.83
23.91
23.40
23.61
1,080,739
-0.29(-1.20%)
Apr 05, 2004
23.92
24.01
23.61
23.90
1,469,672
+0.09(+0.38%)
Apr 02, 2004
23.73
24.08
23.47
23.81
1,564,514
+0.14(+0.61%)
Apr 01, 2004
23.19
23.67
23.09
23.66
1,888,514
+0.46(+1.98%)
Mar 31, 2004
23.17
23.27
22.94
23.20
1,776,104
+0.05(+0.19%)
Mar 30, 2004
22.54
23.31
22.50
23.16
1,640,900
+0.62(+2.75%)
Mar 29, 2004
22.17
22.71
22.17
22.54
1,531,492
+0.58(+2.66%)
Mar 26, 2004
21.68
22.20
21.62
21.95
1,446,767
+0.46(+2.13%)
Mar 25, 2004
21.03
21.79
20.97
21.50
1,217,610
+0.49(+2.36%)
Mar 24, 2004
20.64
21.27
20.64
21.00
1,381,500
+0.40(+1.96%)
Mar 23, 2004
20.40
20.89
20.35
20.60
1,137,000
+0.42(+2.10%)
Mar 22, 2004
21.10
21.10
19.90
20.17
1,760,315
-0.92(-4.35%)
Mar 19, 2004
21.42
21.69
21.09
21.09
698,700
-0.33(-1.55%)
Mar 18, 2004
21.50
21.54
21.00
21.42
1,069,398
-0.16(-0.75%)
Mar 17, 2004
21.16
21.71
21.14
21.59
1,296,220
+0.44(+2.08%)
Mar 16, 2004
21.23
21.41
20.86
21.14
1,463,890
+0.38(+1.82%)
Mar 15, 2004
21.13
21.27
20.60
20.77
1,239,626
-0.36(-1.70%)
Mar 12, 2004
20.82
21.13
20.51
21.13
1,168,132
+0.67(+3.25%)
Mar 11, 2004
20.51
21.18
20.21
20.46
1,913,642
-0.21(-1.00%)
Mar 10, 2004
21.33
21.62
20.51
20.67
1,600,873
-0.99(-4.57%)
Mar 09, 2004
22.31
22.32
21.32
21.66
1,279,875
-0.66(-2.94%)
Mar 08, 2004
22.44
23.08
22.27
22.31
1,137,333
-0.22(-0.96%)
Mar 05, 2004
22.53
22.96
22.48
22.53
1,902,524
-0.39(-1.69%)
Mar 04, 2004
22.40
22.93
22.36
22.92
987,787
+0.62(+2.78%)
Mar 03, 2004
22.44
22.44
21.90
22.30
1,297,443
-0.21(-0.92%)
Mar 02, 2004
22.62
22.91
22.43
22.50
1,635,341
-0.16(-0.71%)
Mar 01, 2004
22.33
22.71
22.25
22.66
1,980,466
+0.42(+1.90%)
Feb 27, 2004
22.06
22.38
21.91
22.24
1,166,909
+0.22(+1.02%)
Feb 26, 2004
21.95
22.11
21.86
22.02
1,172,913
-0.02(-0.08%)
Feb 25, 2004
21.63
22.10
21.63
22.03
974,555
+0.44(+2.04%)
Feb 24, 2004
21.24
22.12
20.99
21.59
1,459,331
+0.34(+1.61%)
Feb 23, 2004
21.41
21.50
21.10
21.25
844,355
-0.11(-0.51%)
Feb 20, 2004
21.50
21.66
20.78
21.36
1,548,281
-0.10(-0.46%)
Feb 19, 2004
21.95
22.03
21.39
21.46
1,518,705
-0.40(-1.85%)
Feb 18, 2004
21.32
22.11
21.32
21.86
1,671,699
+0.66(+3.10%)
Feb 17, 2004
20.87
21.36
20.87
21.21
1,498,914
+0.12(+0.55%)
Feb 13, 2004
21.36
21.54
20.85
21.09
1,167,354
-0.22(-1.01%)
Feb 12, 2004
21.37
21.63
21.18
21.31
1,442,542
-0.06(-0.29%)
Feb 11, 2004
20.91
21.47
20.73
21.37
1,856,047
+0.46(+2.19%)
Feb 10, 2004
20.60
21.14
20.46
20.91
2,156,809
+0.15(+0.74%)
Feb 09, 2004
20.34
21.15
20.28
20.76
3,296,700
+0.05(+0.26%)
Feb 06, 2004
20.09
20.70
19.91
20.70
2,147,358
+0.61(+3.04%)
Feb 05, 2004
19.88
20.42
19.88
20.09
3,265,234
+1.15(+6.08%)
Feb 04, 2004
19.61
19.69
18.93
18.94
1,697,272
-0.50(-2.59%)
Feb 03, 2004
19.29
19.79
19.21
19.44
1,366,045
+0.56(+2.95%)
Feb 02, 2004
19.22
19.42
18.68
18.89
1,805,679
-0.24(-1.27%)
Jan 30, 2004
18.62
19.15
18.39
19.13
1,159,348
+0.51(+2.75%)
Jan 29, 2004
19.13
19.38
18.26
18.62
1,748,863
-0.51(-2.68%)
Jan 28, 2004
19.66
19.80
19.04
19.13
1,302,669
-0.52(-2.65%)
Jan 27, 2004
19.61
20.08
19.35
19.65
1,879,063
-0.43(-2.15%)
Jan 26, 2004
19.20
20.15
19.16
20.08
3,477,268
+1.59(+8.61%)
Jan 23, 2004
18.63
18.71
18.44
18.49
1,043,602
-0.13(-0.68%)
Jan 22, 2004
18.69
18.81
18.53
18.62
1,228,284
-0.32(-1.71%)
Jan 21, 2004
18.91
19.04
18.65
18.94
1,129,661
-0.08(-0.43%)
Jan 20, 2004
18.64
19.08
18.45
19.02
1,303,781
+0.42(+2.27%)
Jan 16, 2004
18.20
18.89
18.03
18.60
1,557,732
+0.50(+2.78%)
Jan 15, 2004
18.63
18.68
18.02
18.10
1,578,524
-0.50(-2.71%)
Jan 14, 2004
18.46
18.71
18.24
18.60
2,159,477
+0.40(+2.22%)
Jan 13, 2004
18.12
18.24
18.00
18.19
3,019,955
+0.21(+1.15%)
Jan 12, 2004
17.04
18.66
16.95
17.99
4,630,946
+1.08(+6.38%)
Jan 09, 2004
16.93
16.94
16.77
16.91
2,079,645
-0.01(-0.05%)
Jan 08, 2004
17.18
17.30
16.61
16.92
1,227,284
-0.25(-1.47%)
Jan 07, 2004
16.99
17.18
16.86
17.17
1,336,692
+0.18(+1.06%)
Jan 06, 2004
17.07
17.09
16.75
16.99
1,277,985
-0.08(-0.47%)
Jan 05, 2004
16.59
17.07
16.58
17.07
2,465,576
+0.62(+3.77%)
Jan 02, 2004
16.15
16.58
16.14
16.45
1,145,005
+0.37(+2.29%)
Dec 31, 2003
16.30
16.32
15.94
16.08
1,133,442
-0.24(-1.49%)
Dec 30, 2003
16.17
16.32
16.13
16.32
790,540
+0.08(+0.50%)
Dec 29, 2003
16.11
16.28
15.97
16.24
1,065,618
+0.14(+0.89%)
Dec 26, 2003
15.97
16.16
15.96
16.10
352,685
+0.13(+0.79%)
Dec 24, 2003
15.92
16.13
15.75
15.97
354,575
-0.04(-0.22%)
Dec 23, 2003
15.73
16.02
15.65
16.01
1,151,788
+0.25(+1.60%)
Dec 22, 2003
15.60
15.76
15.47
15.76
702,258
+0.15(+0.98%)
Dec 19, 2003
15.38
15.69
15.31
15.60
1,341,028
+0.29(+1.88%)
Dec 18, 2003
15.02
15.51
14.88
15.32
2,422,101
-0.28(-1.79%)
Dec 17, 2003
15.15
15.61
15.05
15.60
1,518,149
+0.30(+1.94%)
Dec 16, 2003
15.29
15.33
14.95
15.30
1,926,318
+0.00(+0.00%)
Dec 15, 2003
15.74
15.92
15.17
15.30
2,132,681
-0.22(-1.39%)
Dec 12, 2003
15.73
15.78
15.38
15.51
1,768,877
-0.20(-1.26%)
Dec 11, 2003
15.59
15.96
15.55
15.71
1,720,177
+0.13(+0.81%)
Dec 10, 2003
16.19
16.19
15.49
15.59
2,533,400
-0.65(-3.99%)
Dec 09, 2003
16.35
16.43
16.05
16.23
2,123,675
-0.01(-0.06%)
Dec 08, 2003
16.22
16.25
15.87
16.24
2,662,822
+0.03(+0.17%)
Dec 05, 2003
16.86
16.94
16.54
16.22
780,311
-0.67(-3.99%)
Dec 04, 2003
16.95
17.03
16.49
16.89
1,509,143
-0.07(-0.42%)
Dec 03, 2003
17.21
17.22
16.88
16.96
1,284,100
-0.22(-1.26%)
Dec 02, 2003
17.06
17.30
16.99
17.18
2,291,456
+0.13(+0.74%)
Dec 01, 2003
16.30
17.17
16.28
17.05
1,844,039
+0.78(+4.81%)
Nov 28, 2003
16.32
16.51
16.10
16.27
268,072
-0.05(-0.33%)
Nov 26, 2003
16.15
16.50
16.15
16.32
1,524,265
+0.17(+1.06%)
Nov 25, 2003
15.69
16.14
15.69
16.15
1,593,312
+0.42(+2.69%)
Nov 24, 2003
15.92
15.92
15.66
15.73
1,956,227
-0.21(-1.30%)
Nov 21, 2003
15.69
15.96
15.53
15.94
1,797,229
+0.25(+1.61%)
Nov 20, 2003
15.69
15.96
15.57
15.69
1,249,076
-0.11(-0.68%)
Nov 19, 2003
15.64
16.01
15.64
15.79
845,800
+0.06(+0.40%)
Nov 18, 2003
15.68
16.09
15.67
15.73
960,546
+0.08(+0.52%)
Nov 17, 2003
15.71
15.98
15.45
15.65
1,161,683
-0.23(-1.47%)
Nov 14, 2003
15.62
16.11
15.55
15.88
1,651,574
+0.32(+2.08%)
Nov 13, 2003
15.74
15.74
15.44
15.56
1,159,793
-0.18(-1.14%)
Nov 12, 2003
15.47
15.78
15.47
15.74
1,522,375
+0.28(+1.80%)
Nov 11, 2003
15.92
15.79
15.24
15.46
2,429,773
-0.46(-2.88%)
Nov 10, 2003
16.23
16.23
15.87
15.92
1,975,462
-0.67(-4.06%)
Nov 07, 2003
16.68
16.84
16.51
16.59
1,739,523
+0.00(+0.00%)
Nov 06, 2003
16.05
16.76
16.01
16.59
3,631,262
+0.58(+3.65%)
Nov 05, 2003
17.09
17.12
15.64
16.01
6,136,309
-1.17(-6.81%)
Nov 04, 2003
17.09
17.12
16.95
17.18
2,106,491
+0.08(+0.47%)
Nov 03, 2003
17.11
17.16
17.05
17.10
1,499,025
-0.01(-0.05%)
Oct 31, 2003
16.94
17.17
16.91
17.11
2,332,707
+0.16(+0.96%)
Oct 30, 2003
16.33
17.13
16.33
16.94
3,610,248
+0.52(+3.18%)
Oct 29, 2003
15.92
16.42
15.87
16.42
1,997,366
+0.27(+1.67%)
Oct 28, 2003
15.73
16.16
15.68
16.15
2,285,563
+0.42(+2.69%)
Oct 27, 2003
15.49
15.83
15.42
15.73
1,615,327
+0.38(+2.46%)
Oct 24, 2003
15.06
15.42
15.06
15.35
1,855,491
+0.06(+0.41%)
Oct 23, 2003
14.95
15.31
14.84
15.29
1,942,440
+0.35(+2.35%)
Oct 22, 2003
14.93
15.38
14.70
14.94
2,063,856
-0.15(-1.01%)
Oct 21, 2003
14.97
15.24
14.97
15.09
1,186,589
-0.01(-0.06%)
Oct 20, 2003
15.02
15.15
14.61
15.10
1,237,958
+0.08(+0.54%)
Oct 17, 2003
14.93
15.06
14.75
15.02
943,200
+0.09(+0.60%)
Oct 16, 2003
14.84
15.00
14.82
14.93
1,090,524
+0.09(+0.61%)
Oct 15, 2003
14.84
14.94
14.56
14.84
1,431,090
+0.01(+0.06%)
Oct 14, 2003
14.39
14.83
14.39
14.83
2,044,287
+0.44(+3.06%)
Oct 13, 2003
14.03
14.42
14.00
14.39
1,023,366
+0.36(+2.56%)
Oct 10, 2003
13.87
14.07
13.81
14.03
655,003
+0.11(+0.78%)
Oct 09, 2003
14.08
14.21
13.96
13.92
1,611,102
-0.04(-0.26%)
Oct 08, 2003
13.39
13.96
13.34
13.96
1,965,567
+0.67(+5.08%)
Oct 07, 2003
13.46
13.35
13.10
13.28
747,400
-0.18(-1.34%)
Oct 06, 2003
13.24
13.24
13.10
13.46
843,577
+0.30(+2.25%)
Oct 03, 2003
13.28
13.37
13.12
13.17
967,328
+0.24(+1.88%)
Oct 02, 2003
12.83
13.04
12.77
12.92
946,870
+0.15(+1.20%)
Oct 01, 2003
12.58
12.72
12.33
12.77
996,459
+0.38(+3.05%)
Sep 30, 2003
12.50
12.58
12.10
12.39
1,235,178
-0.15(-1.22%)
Sep 29, 2003
12.03
12.55
12.03
12.55
920,741
+0.51(+4.26%)
Sep 26, 2003
12.46
12.46
12.02
12.03
2,219,407
-0.47(-3.74%)
Sep 25, 2003
13.06
13.19
12.48
12.50
1,529,157
-0.47(-3.61%)
Sep 24, 2003
13.49
13.49
12.96
12.97
933,750
-0.40(-2.96%)
Sep 23, 2003
12.96
13.36
12.92
13.36
1,076,625
+0.40(+3.12%)
Sep 22, 2003
13.09
13.10
12.59
12.96
824,008
-0.13(-0.96%)
Sep 19, 2003
13.04
13.47
12.97
13.09
1,308,895
-0.30(-2.22%)
Sep 18, 2003
13.27
13.46
13.10
13.38
1,223,615
+0.13(+1.02%)
Sep 17, 2003
13.49
13.81
13.24
13.25
2,027,831
-0.20(-1.47%)
Sep 16, 2003
13.13
13.47
13.13
13.45
2,065,746
+0.47(+3.60%)
Sep 15, 2003
12.95
13.02
12.83
12.98
1,912,197
+0.25(+1.98%)
Sep 12, 2003
12.33
12.73
12.32
12.73
923,965
+0.40(+3.28%)
Sep 11, 2003
12.41
12.49
12.05
12.32
1,325,796
-0.36(-2.84%)
Sep 10, 2003
12.59
12.68
12.26
12.68
1,328,909
+0.00(+0.00%)
Sep 09, 2003
12.61
12.91
12.59
12.68
1,080,628
+0.09(+0.71%)
Sep 08, 2003
12.46
12.68
12.42
12.59
1,554,063
+0.29(+2.34%)
Sep 05, 2003
12.50
12.51
12.11
12.30
1,803,789
-0.24(-1.94%)
Sep 04, 2003
12.14
12.62
12.11
12.55
1,920,647
-0.12(-0.92%)
Sep 03, 2003
12.56
12.68
12.42
12.66
2,374,291
+0.22(+1.81%)
Sep 02, 2003
12.10
12.54
12.07
12.44
3,761,129
+0.61(+5.17%)
Aug 29, 2003
11.93
12.05
11.75
11.83
1,055,166
-0.16(-1.35%)
Aug 28, 2003
11.80
12.05
11.60
11.99
1,225,171
+0.23(+1.99%)
Aug 27, 2003
11.56
11.92
11.51
11.76
1,082,184
+0.18(+1.55%)
Aug 26, 2003
11.26
11.65
11.24
11.58
1,245,296
+0.24(+2.14%)
Aug 25, 2003
11.17
11.43
11.11
11.33
672,237
+0.07(+0.64%)
Aug 22, 2003
11.58
11.59
11.21
11.26
1,438,762
-0.35(-3.02%)
Aug 21, 2003
11.92
11.96
11.58
11.61
1,583,305
-0.28(-2.35%)
Aug 20, 2003
11.93
12.14
11.86
11.89
1,039,044
-0.04(-0.38%)
Aug 19, 2003
11.44
11.96
11.20
11.93
1,724,402
+0.49(+4.32%)
Aug 18, 2003
11.46
11.51
11.40
11.44
811,888
+0.02(+0.16%)
Aug 15, 2003
11.62
11.62
11.35
11.42
547,485
-0.06(-0.55%)
Aug 14, 2003
11.02
11.65
10.95
11.49
1,972,349
+0.65(+5.97%)
Aug 13, 2003
10.86
10.93
10.79
10.84
1,113,539
-0.09(-0.82%)
Aug 12, 2003
10.84
11.00
10.64
10.93
903,173
+0.09(+0.83%)
Aug 11, 2003
10.91
10.97
10.74
10.84
709,374
+0.02(+0.17%)
Aug 08, 2003
10.63
10.87
10.53
10.82
740,951
+0.22(+2.04%)
Aug 07, 2003
10.66
10.82
10.48
10.60
540,258
-0.14(-1.34%)
Aug 06, 2003
10.50
10.86
10.48
10.75
1,034,152
+0.40(+3.82%)
Aug 05, 2003
10.52
10.66
10.34
10.35
1,210,939
-0.35(-3.28%)
Aug 04, 2003
10.97
10.97
10.52
10.70
1,023,033
-0.20(-1.81%)
Aug 01, 2003
10.94
11.14
10.77
10.90
1,171,468
-0.03(-0.25%)
Jul 31, 2003
10.71
11.17
10.71
10.93
1,431,423
+0.36(+3.40%)
Jul 30, 2003
10.57
10.86
10.49
10.57
1,538,274
+0.49(+4.82%)
Jul 29, 2003
10.93
10.97
9.848
10.08
3,322,829
-0.94(-8.49%)
Jul 28, 2003
11.15
11.15
10.95
11.02
615,754
-0.16(-1.45%)
Jul 25, 2003
10.79
11.22
10.70
11.18
829,011
+0.33(+3.07%)
Jul 24, 2003
10.70
10.95
10.61
10.85
861,367
+0.23(+2.20%)
Jul 23, 2003
10.70
10.74
10.39
10.61
810,109
-0.10(-0.92%)
Jul 22, 2003
10.79
10.79
10.43
10.71
1,440,874
-0.10(-0.91%)
Jul 21, 2003
10.66
10.81
10.50
10.81
1,064,617
+0.09(+0.84%)
Jul 18, 2003
10.65
10.73
10.46
10.72
1,056,834
+0.08(+0.76%)
Jul 17, 2003
10.57
10.70
10.49
10.64
1,083,852
-0.01(-0.08%)
Jul 16, 2003
10.70
10.70
10.50
10.65
626,428
+0.02(+0.17%)
Jul 15, 2003
10.63
10.74
10.48
10.63
928,857
-0.05(-0.42%)
Jul 14, 2003
10.72
10.78
10.34
10.68
644,107
-0.04(-0.42%)
Jul 11, 2003
10.47
10.79
10.34
10.72
798,768
+0.26(+2.49%)
Jul 10, 2003
10.73
10.73
10.31
10.46
915,515
-0.27(-2.52%)
Jul 09, 2003
10.25
10.77
10.18
10.73
2,256,766
+0.58(+5.67%)
Jul 08, 2003
10.21
10.35
10.03
10.15
1,175,693
-0.05(-0.53%)
Jul 07, 2003
9.893
10.25
9.893
10.21
1,416,413
+0.34(+3.46%)
Jul 03, 2003
9.992
10.03
9.803
9.866
378,481
-0.18(-1.79%)
Jul 02, 2003
9.893
10.20
9.803
10.05
1,312,342
+0.16(+1.64%)
Jul 01, 2003
9.893
10.07
9.713
9.884
1,103,866
+0.13(+1.38%)
Jun 30, 2003
10.25
10.28
9.614
9.749
1,138,779
-0.29(-2.87%)
Jun 27, 2003
9.956
10.15
9.731
10.04
1,396,399
+0.13(+1.27%)
Jun 26, 2003
9.641
9.929
9.524
9.911
1,093,637
+0.21(+2.13%)
Jun 25, 2003
9.623
9.938
9.533
9.704
717,268
+0.21(+2.18%)
Jun 24, 2003
9.668
9.668
9.354
9.498
1,201,488
-0.22(-2.31%)
Jun 23, 2003
9.713
9.803
9.435
9.722
835,682
-0.08(-0.83%)
Jun 20, 2003
9.722
9.848
9.605
9.803
804,884
+0.17(+1.77%)
Jun 19, 2003
9.650
9.992
9.632
9.632
614,753
-0.04(-0.46%)
Jun 18, 2003
9.695
9.893
9.444
9.677
547,819
-0.07(-0.74%)
Jun 17, 2003
9.965
9.974
9.641
9.749
573,948
+0.00(+0.00%)
Jun 16, 2003
9.444
9.983
9.435
9.749
760,298
+0.30(+3.14%)
Jun 13, 2003
9.614
9.758
9.300
9.453
562,162
-0.21(-2.14%)
Jun 12, 2003
9.578
9.767
9.542
9.659
669,569
+0.16(+1.70%)
Jun 11, 2003
9.623
9.668
9.399
9.498
660,340
-0.10(-1.03%)
Jun 10, 2003
9.102
9.776
9.093
9.596
809,220
+0.51(+5.64%)
Jun 09, 2003
9.291
9.354
9.003
9.084
652,446
-0.24(-2.60%)
Jun 06, 2003
9.704
9.884
9.318
9.327
1,502,917
-0.29(-2.99%)
Jun 05, 2003
9.444
9.713
9.120
9.614
1,081,962
+0.17(+1.81%)
Jun 04, 2003
8.904
9.713
8.904
9.444
3,040,858
+0.64(+7.25%)
Jun 03, 2003
8.814
8.814
8.616
8.805
697,477
-0.05(-0.61%)
Jun 02, 2003
8.679
8.976
8.661
8.859
1,169,911
+0.19(+2.18%)
May 30, 2003
8.607
8.778
8.454
8.670
1,001,351
+0.15(+1.80%)
May 29, 2003
8.202
8.679
8.202
8.517
2,082,091
+0.32(+3.95%)
May 28, 2003
8.049
8.319
8.049
8.193
1,073,957
+0.14(+1.79%)
May 27, 2003
7.717
8.067
7.510
8.049
1,029,148
+0.38(+4.92%)
May 23, 2003
7.663
7.861
7.573
7.672
319,551
-0.08(-1.04%)
May 22, 2003
7.537
7.798
7.465
7.753
456,534
+0.13(+1.65%)
May 21, 2003
7.375
7.672
7.375
7.627
338,342
+0.18(+2.42%)
May 20, 2003
7.510
7.789
7.384
7.447
555,602
-0.02(-0.24%)
May 19, 2003
8.005
8.023
7.402
7.465
504,567
-0.49(-6.21%)
May 16, 2003
8.067
8.085
7.852
7.960
747,511
-0.11(-1.34%)
May 15, 2003
7.780
8.076
7.780
8.067
1,646,682
+0.30(+3.82%)
May 14, 2003
7.690
7.915
7.690
7.771
794,098
-0.04(-0.46%)
May 13, 2003
7.555
8.005
7.555
7.807
1,258,639
+0.39(+5.21%)
May 12, 2003
7.420
7.627
7.375
7.420
668,790
+0.01(+0.12%)
May 09, 2003
7.348
7.483
7.321
7.411
508,570
+0.06(+0.86%)
May 08, 2003
7.240
7.420
7.204
7.348
435,742
+0.07(+0.99%)
May 07, 2003
7.285
7.393
7.177
7.276
603,301
-0.01(-0.12%)
May 06, 2003
7.303
7.465
7.258
7.285
681,577
-0.02(-0.25%)
May 05, 2003
7.420
7.474
7.294
7.303
492,225
-0.12(-1.58%)
May 02, 2003
7.357
7.474
7.312
7.420
749,401
+0.09(+1.23%)
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
.