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
Dave Inc
(NQ:
DAVE
)
43.11
+0.94 (+2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
251.20
257.60
250.50
251.20
875
-0.96(-0.38%)
Apr 29, 2004
256.00
258.53
251.20
252.16
643
-7.04(-2.72%)
Apr 28, 2004
249.92
259.20
249.60
259.20
659
+4.48(+1.76%)
Apr 27, 2004
245.76
256.00
243.84
254.72
1,128
+6.40(+2.58%)
Apr 26, 2004
248.32
253.12
244.80
248.32
559
-1.60(-0.64%)
Apr 23, 2004
247.68
262.08
240.96
249.92
1,890
+1.92(+0.77%)
Apr 22, 2004
252.48
262.40
248.00
248.00
2,875
-1.60(-0.64%)
Apr 21, 2004
244.16
252.16
233.60
249.60
815
+7.36(+3.04%)
Apr 20, 2004
242.24
247.68
241.60
242.24
18,359
-3.84(-1.56%)
Apr 19, 2004
246.24
249.60
241.60
246.08
600
-0.96(-0.39%)
Apr 16, 2004
244.48
251.84
236.80
247.04
703
+8.35(+3.50%)
Apr 15, 2004
242.88
245.76
229.44
238.69
1,187
-9.31(-3.75%)
Apr 14, 2004
240.64
248.00
240.64
248.00
481
+3.52(+1.44%)
Apr 13, 2004
248.64
249.60
239.04
244.48
759
+0.64(+0.26%)
Apr 12, 2004
243.52
247.68
233.92
243.84
1,206
-0.64(-0.26%)
Apr 08, 2004
244.80
245.12
234.88
244.48
2,631
+4.48(+1.87%)
Apr 07, 2004
244.48
247.36
239.36
240.00
1,612
-1.92(-0.79%)
Apr 06, 2004
239.36
244.16
239.04
241.92
4,037
+1.60(+0.67%)
Apr 05, 2004
243.52
243.52
240.00
240.32
656
-2.56(-1.05%)
Apr 02, 2004
247.36
250.24
234.56
242.88
1,240
-4.48(-1.81%)
Apr 01, 2004
252.48
252.48
246.08
247.36
1,865
-1.60(-0.64%)
Mar 31, 2004
252.80
252.80
248.00
248.96
4,165
+0.96(+0.39%)
Mar 30, 2004
253.76
256.00
246.40
248.00
3,981
-4.16(-1.65%)
Mar 29, 2004
259.84
268.80
251.52
252.16
1,571
-7.04(-2.72%)
Mar 26, 2004
254.40
259.20
251.52
259.20
3,171
+3.84(+1.50%)
Mar 25, 2004
254.40
260.80
253.12
255.36
8,856
-3.84(-1.48%)
Mar 24, 2004
251.52
271.68
251.52
259.20
9,128
+2.24(+0.87%)
Mar 23, 2004
254.08
263.04
246.72
256.96
3,871
+5.76(+2.29%)
Mar 22, 2004
243.84
256.64
243.84
251.20
3,750
+3.84(+1.55%)
Mar 19, 2004
252.13
252.16
246.40
247.36
2,384
-3.52(-1.40%)
Mar 18, 2004
255.68
255.68
249.60
250.88
1,878
-0.64(-0.25%)
Mar 17, 2004
247.04
256.00
247.04
251.52
2,068
+0.96(+0.38%)
Mar 16, 2004
248.32
255.04
243.84
250.56
2,853
-2.24(-0.89%)
Mar 15, 2004
249.60
259.20
233.60
252.80
3,896
+9.92(+4.08%)
Mar 12, 2004
271.68
291.20
233.60
242.88
3,962
+21.76(+9.84%)
Mar 11, 2004
208.96
223.36
208.96
221.12
1,131
-1.28(-0.58%)
Mar 10, 2004
206.08
224.64
204.80
222.40
3,625
+16.00(+7.75%)
Mar 09, 2004
198.40
206.40
198.40
206.40
909
+3.20(+1.57%)
Mar 08, 2004
200.96
204.80
198.08
203.20
3,159
-0.32(-0.16%)
Mar 05, 2004
199.68
204.80
198.40
203.52
718
+0.96(+0.47%)
Mar 04, 2004
195.20
204.80
195.20
202.56
2,318
+0.96(+0.48%)
Mar 03, 2004
197.92
204.80
195.20
201.60
862
+3.20(+1.61%)
Mar 02, 2004
196.16
198.72
195.20
198.40
562
+0.00(+0.00%)
Mar 01, 2004
198.40
201.60
197.12
198.40
1,259
+0.93(+0.47%)
Feb 27, 2004
196.77
201.60
195.20
197.47
1,618
+0.99(+0.50%)
Feb 26, 2004
195.52
196.48
194.56
196.48
406
+2.88(+1.49%)
Feb 25, 2004
194.08
194.08
191.04
193.60
359
-0.03(-0.02%)
Feb 24, 2004
192.00
197.12
192.00
193.63
1,518
-2.53(-1.29%)
Feb 23, 2004
195.20
197.44
187.52
196.16
2,053
+1.63(+0.84%)
Feb 20, 2004
196.80
196.80
193.60
194.53
534
-0.03(-0.02%)
Feb 19, 2004
193.92
196.80
193.60
194.56
1,650
-2.21(-1.12%)
Feb 18, 2004
192.00
198.40
189.44
196.77
1,131
-2.59(-1.30%)
Feb 17, 2004
202.56
205.44
199.07
199.36
2,509
-5.44(-2.66%)
Feb 13, 2004
205.44
205.44
196.80
204.80
1,678
+3.52(+1.75%)
Feb 12, 2004
198.72
204.48
194.24
201.28
1,984
+3.20(+1.62%)
Feb 11, 2004
192.32
198.40
192.00
198.08
1,781
+2.24(+1.14%)
Feb 10, 2004
196.16
198.21
192.64
195.84
1,837
+1.60(+0.82%)
Feb 09, 2004
190.40
198.40
187.52
194.24
1,881
+2.24(+1.17%)
Feb 06, 2004
189.76
192.00
189.76
192.00
1,887
+1.92(+1.01%)
Feb 05, 2004
187.20
192.00
187.20
190.08
1,831
+0.96(+0.51%)
Feb 04, 2004
191.36
191.36
188.48
189.12
1,362
-1.28(-0.67%)
Feb 03, 2004
191.04
191.68
185.92
190.40
831
+1.60(+0.85%)
Feb 02, 2004
187.20
191.04
187.20
188.80
500
+0.64(+0.34%)
Jan 30, 2004
184.96
188.80
184.96
188.16
515
-2.88(-1.51%)
Jan 29, 2004
184.64
191.04
184.64
191.04
2,056
+3.20(+1.70%)
Jan 28, 2004
189.12
191.04
184.00
187.84
1,665
-2.56(-1.34%)
Jan 27, 2004
186.88
193.28
184.00
190.40
2,993
+5.76(+3.12%)
Jan 26, 2004
185.60
187.20
177.28
184.64
1,181
+0.96(+0.52%)
Jan 23, 2004
174.40
184.32
174.40
183.68
1,075
+7.33(+4.16%)
Jan 22, 2004
175.97
176.64
173.12
176.35
1,003
+0.67(+0.38%)
Jan 21, 2004
168.32
176.00
168.32
175.68
1,225
+2.88(+1.67%)
Jan 20, 2004
170.24
175.68
169.92
172.80
918
+0.64(+0.37%)
Jan 16, 2004
168.03
174.08
168.00
172.16
393
+2.24(+1.32%)
Jan 15, 2004
175.39
175.68
169.92
169.92
609
+0.00(+0.00%)
Jan 14, 2004
164.80
172.80
164.80
169.92
1,389
+3.20(+1.92%)
Jan 13, 2004
171.20
171.20
166.40
166.72
3,017
-1.28(-0.76%)
Jan 12, 2004
160.32
170.88
160.00
168.00
1,772
+2.24(+1.35%)
Jan 09, 2004
161.60
166.40
161.60
165.76
621
+3.84(+2.37%)
Jan 08, 2004
160.00
166.40
160.00
161.92
593
+0.00(+0.00%)
Jan 07, 2004
160.96
164.80
160.96
161.92
921
+0.64(+0.40%)
Jan 06, 2004
159.36
163.52
153.28
161.28
7,975
+2.88(+1.82%)
Jan 05, 2004
150.40
160.00
148.80
158.40
1,634
+8.93(+5.97%)
Jan 02, 2004
149.15
150.37
148.80
149.47
571
+0.67(+0.45%)
Dec 31, 2003
143.04
153.28
143.04
148.80
2,612
+4.48(+3.10%)
Dec 30, 2003
145.92
147.20
136.32
144.32
3,265
-2.24(-1.53%)
Dec 29, 2003
158.08
158.08
144.64
146.56
1,423
-11.52(-7.29%)
Dec 26, 2003
151.68
159.68
151.68
158.08
438
+2.56(+1.65%)
Dec 24, 2003
154.88
158.69
152.64
155.52
499
-3.20(-2.02%)
Dec 23, 2003
157.15
159.97
155.20
158.72
373
+0.00(+0.00%)
Dec 22, 2003
157.44
159.36
155.20
158.72
766
+0.96(+0.61%)
Dec 19, 2003
159.68
160.00
157.44
157.76
425
-2.24(-1.40%)
Dec 18, 2003
156.80
160.00
156.80
160.00
195
+2.56(+1.63%)
Dec 17, 2003
161.60
161.60
156.80
157.44
250
-0.64(-0.40%)
Dec 16, 2003
152.00
163.20
150.40
158.08
1,151
+1.92(+1.23%)
Dec 15, 2003
156.80
166.72
155.52
156.16
312
+1.92(+1.24%)
Dec 12, 2003
150.08
156.48
150.08
154.24
167
+1.92(+1.26%)
Dec 11, 2003
152.32
156.80
152.00
152.32
312
+0.00(+0.00%)
Dec 10, 2003
148.83
158.08
148.80
152.32
767
+0.00(+0.00%)
Dec 09, 2003
153.28
153.28
151.68
152.32
8,773
-0.96(-0.63%)
Dec 08, 2003
152.00
153.60
152.00
153.28
561
+1.28(+0.84%)
Dec 05, 2003
155.20
158.08
152.32
152.00
352
-3.20(-2.06%)
Dec 04, 2003
152.00
156.48
152.00
155.20
783
+1.60(+1.04%)
Dec 03, 2003
157.44
160.00
152.32
153.60
691
-5.76(-3.61%)
Dec 02, 2003
160.00
160.00
157.12
159.36
564
-0.64(-0.40%)
Dec 01, 2003
159.04
164.80
156.80
160.00
2,122
+0.32(+0.20%)
Nov 28, 2003
158.72
160.00
152.00
159.68
276
+3.84(+2.46%)
Nov 26, 2003
155.84
159.36
155.84
155.84
381
-0.96(-0.61%)
Nov 25, 2003
156.80
160.00
156.80
156.80
223
-1.60(-1.01%)
Nov 24, 2003
163.20
164.80
158.40
158.40
373
-5.12(-3.13%)
Nov 21, 2003
163.20
164.80
163.20
163.52
648
+1.28(+0.79%)
Nov 20, 2003
164.80
164.83
161.60
162.24
453
-2.56(-1.55%)
Nov 19, 2003
162.88
164.80
159.04
164.80
1,128
+3.20(+1.98%)
Nov 18, 2003
160.00
161.63
160.00
161.60
393
+2.24(+1.41%)
Nov 17, 2003
158.72
160.00
157.12
159.36
468
+0.64(+0.40%)
Nov 14, 2003
157.44
159.68
156.80
158.72
615
+1.28(+0.81%)
Nov 13, 2003
162.24
162.24
157.12
157.44
1,140
+0.00(+0.00%)
Nov 12, 2003
157.47
158.43
157.44
157.44
337
+0.00(+0.00%)
Nov 11, 2003
162.88
163.20
157.12
157.44
156
-3.20(-1.99%)
Nov 10, 2003
160.00
163.20
158.40
160.64
332
-1.28(-0.79%)
Nov 07, 2003
160.00
168.32
156.80
161.92
853
+4.80(+3.05%)
Nov 06, 2003
158.40
159.68
157.12
157.12
253
-1.28(-0.81%)
Nov 05, 2003
156.80
160.61
156.80
158.40
300
-0.64(-0.40%)
Nov 04, 2003
161.60
166.40
159.04
159.04
490
-2.88(-1.78%)
Nov 03, 2003
160.96
167.36
157.44
161.92
721
-2.88(-1.75%)
Oct 31, 2003
170.56
171.20
161.60
164.80
1,006
+0.32(+0.19%)
Oct 30, 2003
168.96
168.99
164.80
164.48
674
-4.48(-2.65%)
Oct 29, 2003
159.68
168.96
158.72
168.96
1,087
+13.73(+8.84%)
Oct 28, 2003
153.92
158.72
153.60
155.23
1,189
+0.67(+0.43%)
Oct 27, 2003
155.20
158.40
152.32
154.56
406
-0.19(-0.12%)
Oct 24, 2003
152.32
158.08
152.32
154.75
381
-0.45(-0.29%)
Oct 23, 2003
152.00
161.92
152.00
155.20
1,150
-3.20(-2.02%)
Oct 22, 2003
161.60
165.76
152.00
158.40
2,200
-3.84(-2.37%)
Oct 21, 2003
168.96
174.08
162.24
162.24
784
-6.75(-4.00%)
Oct 20, 2003
170.56
174.40
167.36
168.99
384
-5.41(-3.10%)
Oct 17, 2003
178.24
178.24
172.16
174.40
284
+0.00(+0.00%)
Oct 16, 2003
175.68
177.60
171.52
174.40
481
-1.28(-0.73%)
Oct 15, 2003
173.44
176.03
168.00
175.68
462
+2.56(+1.48%)
Oct 14, 2003
167.36
173.44
166.40
173.12
1,707
+5.76(+3.44%)
Oct 13, 2003
165.12
169.28
161.92
167.36
1,404
+1.28(+0.77%)
Oct 10, 2003
170.56
172.16
165.12
166.08
515
-6.72(-3.89%)
Oct 09, 2003
173.44
173.44
170.88
172.80
637
+0.00(+0.00%)
Oct 08, 2003
168.32
172.80
168.32
172.80
868
+4.48(+2.66%)
Oct 07, 2003
181.44
181.44
168.00
168.32
981
-11.84(-6.57%)
Oct 06, 2003
174.08
182.40
171.20
180.16
500
+8.96(+5.23%)
Oct 03, 2003
171.52
181.12
171.20
171.20
698
+0.00(+0.00%)
Oct 02, 2003
171.30
172.16
171.20
171.20
230
+0.00(+0.00%)
Oct 01, 2003
165.76
172.48
165.76
171.20
418
+7.39(+4.51%)
Sep 30, 2003
171.20
171.20
162.24
163.81
468
-3.87(-2.31%)
Sep 29, 2003
168.64
171.52
160.96
167.68
877
-3.20(-1.87%)
Sep 26, 2003
175.23
176.00
168.00
170.88
1,810
-4.35(-2.48%)
Sep 25, 2003
183.01
186.56
168.32
175.23
1,362
-13.25(-7.03%)
Sep 24, 2003
193.44
194.56
179.20
188.48
1,452
-2.24(-1.17%)
Sep 23, 2003
192.03
196.80
190.72
190.72
729
-1.92(-1.00%)
Sep 22, 2003
194.50
196.80
190.40
192.64
2,135
-3.52(-1.79%)
Sep 19, 2003
195.20
201.28
191.68
196.16
2,383
-1.60(-0.81%)
Sep 18, 2003
200.96
202.88
195.20
197.76
1,776
-4.48(-2.22%)
Sep 17, 2003
202.56
203.84
199.04
202.24
647
-0.67(-0.33%)
Sep 16, 2003
201.60
204.80
201.60
202.91
365
-0.93(-0.46%)
Sep 15, 2003
203.84
208.00
198.72
203.84
1,121
+0.64(+0.31%)
Sep 12, 2003
190.08
203.20
189.44
203.20
2,896
+13.09(+6.88%)
Sep 11, 2003
195.84
200.00
189.12
190.11
1,621
-5.73(-2.92%)
Sep 10, 2003
185.63
211.20
185.60
195.84
6,590
+5.92(+3.12%)
Sep 09, 2003
181.15
190.40
181.15
189.92
3,446
+10.08(+5.60%)
Sep 08, 2003
168.32
182.40
168.32
179.84
2,121
+11.52(+6.84%)
Sep 05, 2003
166.40
169.60
164.80
168.32
1,928
+0.00(+0.00%)
Sep 04, 2003
170.88
175.68
166.40
168.32
3,500
-7.68(-4.36%)
Sep 03, 2003
190.40
192.00
171.52
176.00
2,975
-16.00(-8.33%)
Sep 02, 2003
192.00
193.92
189.44
192.00
2,800
+0.00(+0.00%)
Aug 29, 2003
187.20
192.00
187.20
192.00
462
+3.78(+2.01%)
Aug 28, 2003
180.77
189.12
180.77
188.22
1,568
+7.74(+4.29%)
Aug 27, 2003
176.00
180.48
171.52
180.48
1,206
+6.08(+3.49%)
Aug 26, 2003
174.40
175.36
171.23
174.40
1,056
+1.60(+0.93%)
Aug 25, 2003
170.24
172.80
166.40
172.80
462
+4.48(+2.66%)
Aug 22, 2003
169.28
170.24
166.08
168.32
893
+1.92(+1.15%)
Aug 21, 2003
161.60
166.40
161.60
166.40
1,375
+2.88(+1.76%)
Aug 20, 2003
161.60
173.76
161.60
163.52
3,043
+1.92(+1.19%)
Aug 19, 2003
160.00
163.20
160.00
161.60
1,553
+1.28(+0.80%)
Aug 18, 2003
160.32
164.16
160.00
160.32
1,581
-1.92(-1.18%)
Aug 15, 2003
159.36
162.56
158.40
162.24
665
+2.88(+1.81%)
Aug 14, 2003
158.40
160.64
158.40
159.36
353
-0.64(-0.40%)
Aug 13, 2003
158.40
162.56
155.20
160.00
459
+1.28(+0.81%)
Aug 12, 2003
158.40
160.00
158.40
158.72
825
+0.00(+0.00%)
Aug 11, 2003
159.36
160.00
156.80
158.72
1,734
+1.92(+1.22%)
Aug 08, 2003
150.08
160.00
149.44
156.80
2,393
+6.40(+4.26%)
Aug 07, 2003
148.16
150.40
144.00
150.40
1,718
+2.24(+1.51%)
Aug 06, 2003
148.80
148.80
144.00
148.16
1,778
+0.96(+0.65%)
Aug 05, 2003
143.68
147.20
143.36
147.20
759
+0.64(+0.44%)
Aug 04, 2003
144.00
146.56
141.44
146.56
1,662
+2.24(+1.55%)
Aug 01, 2003
145.28
145.28
142.08
144.32
1,596
+0.32(+0.22%)
Jul 31, 2003
144.00
145.92
142.08
144.00
2,618
+1.57(+1.10%)
Jul 30, 2003
140.80
143.68
137.60
142.43
2,025
+0.99(+0.70%)
Jul 29, 2003
137.60
141.44
133.44
141.44
3,525
+3.84(+2.79%)
Jul 28, 2003
130.24
137.60
130.24
137.60
3,187
+6.27(+4.78%)
Jul 25, 2003
128.00
133.76
128.00
131.33
2,887
+0.13(+0.10%)
Jul 24, 2003
136.00
137.60
131.20
131.20
1,384
-6.40(-4.65%)
Jul 23, 2003
139.52
144.00
128.00
137.60
5,315
-8.58(-5.87%)
Jul 22, 2003
144.64
148.80
142.40
146.18
1,825
-5.18(-3.42%)
Jul 21, 2003
155.20
155.20
148.16
151.36
396
+0.00(+0.00%)
Jul 18, 2003
150.72
153.60
147.20
151.36
556
+4.16(+2.83%)
Jul 17, 2003
150.40
150.72
144.00
147.20
659
-3.52(-2.34%)
Jul 16, 2003
137.60
150.72
136.64
150.72
3,059
+11.52(+8.28%)
Jul 15, 2003
139.20
139.52
137.31
139.20
743
+0.00(+0.00%)
Jul 14, 2003
139.52
139.52
136.64
139.20
1,631
+0.00(+0.00%)
Jul 11, 2003
139.52
139.52
138.24
139.20
376
-0.32(-0.23%)
Jul 10, 2003
138.88
140.16
137.28
139.52
1,540
+1.60(+1.16%)
Jul 09, 2003
130.24
139.20
128.00
137.92
2,681
+5.12(+3.86%)
Jul 08, 2003
128.64
136.00
128.64
132.80
1,518
-2.56(-1.89%)
Jul 07, 2003
132.80
135.36
129.92
135.36
2,343
+3.20(+2.42%)
Jul 03, 2003
131.52
133.41
131.52
132.16
756
+0.64(+0.49%)
Jul 02, 2003
132.48
132.80
128.96
131.52
2,159
-1.28(-0.96%)
Jul 01, 2003
132.77
134.08
128.96
132.80
1,496
+0.64(+0.48%)
Jun 30, 2003
133.44
133.44
130.56
132.16
265
+2.53(+1.95%)
Jun 27, 2003
131.52
134.40
128.00
129.63
15,415
-2.56(-1.94%)
Jun 26, 2003
139.20
139.20
124.77
132.19
11,712
-7.33(-5.25%)
Jun 25, 2003
139.84
139.84
139.20
139.52
359
+0.00(+0.00%)
Jun 24, 2003
140.48
140.48
139.20
139.52
615
-0.64(-0.46%)
Jun 23, 2003
140.16
140.48
140.16
140.16
615
+0.96(+0.69%)
Jun 20, 2003
139.84
140.48
139.20
139.20
2,062
-0.32(-0.23%)
Jun 19, 2003
139.20
140.48
137.92
139.52
1,600
+1.47(+1.07%)
Jun 18, 2003
139.20
140.48
137.92
138.05
2,606
-0.51(-0.37%)
Jun 17, 2003
134.40
140.80
134.08
138.56
3,853
+3.84(+2.85%)
Jun 16, 2003
133.12
134.72
133.12
134.72
1,537
+1.60(+1.20%)
Jun 13, 2003
132.48
134.40
132.16
133.12
671
+1.28(+0.97%)
Jun 12, 2003
131.20
131.84
129.92
131.84
646
+0.64(+0.49%)
Jun 11, 2003
131.84
132.16
129.92
131.20
1,103
+0.64(+0.49%)
Jun 10, 2003
130.56
136.00
128.00
130.56
731
+0.64(+0.49%)
Jun 09, 2003
129.60
132.16
128.32
129.92
481
-1.28(-0.98%)
Jun 06, 2003
132.48
133.12
131.20
131.20
2,443
+0.00(+0.00%)
Jun 05, 2003
132.80
132.80
128.00
131.20
3,065
+0.00(+0.00%)
Jun 04, 2003
132.16
132.80
129.60
131.20
4,025
-0.32(-0.24%)
Jun 03, 2003
132.16
132.80
130.24
131.52
2,800
+0.32(+0.24%)
Jun 02, 2003
132.16
132.16
130.24
131.20
1,162
-0.96(-0.73%)
May 30, 2003
130.24
132.48
130.24
132.16
2,015
+0.96(+0.73%)
May 29, 2003
132.16
132.16
130.24
131.20
431
-0.64(-0.49%)
May 28, 2003
131.84
132.16
130.88
131.84
1,500
+0.29(+0.22%)
May 27, 2003
133.12
133.12
131.52
131.55
1,853
-1.57(-1.18%)
May 23, 2003
129.60
133.44
129.60
133.12
596
+1.60(+1.22%)
May 22, 2003
134.40
135.36
127.68
131.52
1,025
+0.61(+0.46%)
May 21, 2003
128.03
136.00
128.00
130.91
765
+1.31(+1.01%)
May 20, 2003
122.88
177.60
121.92
129.60
2,646
+0.00(+0.00%)
May 19, 2003
138.56
138.88
124.16
129.60
1,856
-9.28(-6.68%)
May 16, 2003
137.92
140.80
132.80
138.88
700
+1.28(+0.93%)
May 15, 2003
135.04
137.60
132.80
137.60
390
+2.88(+2.14%)
May 14, 2003
132.80
134.72
128.32
134.72
515
+2.24(+1.69%)
May 13, 2003
129.60
134.72
127.68
132.48
675
+4.16(+3.24%)
May 12, 2003
129.28
132.80
128.00
128.32
1,087
+0.32(+0.25%)
May 09, 2003
128.00
129.60
127.36
128.00
903
+0.00(+0.00%)
May 08, 2003
125.12
128.64
125.12
128.00
2,434
+0.64(+0.50%)
May 07, 2003
125.76
127.68
124.80
127.36
309
+0.64(+0.51%)
May 06, 2003
128.00
128.00
126.72
126.72
1,228
-1.28(-1.00%)
May 05, 2003
121.60
128.00
121.60
128.00
1,578
+6.40(+5.26%)
May 02, 2003
127.68
128.64
121.60
121.60
740
-7.36(-5.71%)
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
.