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
FLIR Systems
(NQ:
FLIR
)
N/A
UNCHANGED
Last Price
Updated:
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
20.77
20.77
20.16
20.35
585,312
-0.23(-1.14%)
Apr 29, 2004
21.46
21.57
20.30
20.59
788,664
-0.88(-4.09%)
Apr 28, 2004
21.15
21.58
21.05
21.46
1,165,561
+0.39(+1.86%)
Apr 27, 2004
20.33
21.09
20.31
21.07
929,871
+0.71(+3.48%)
Apr 26, 2004
19.88
20.58
19.78
20.36
777,386
+0.56(+2.85%)
Apr 23, 2004
19.77
19.99
19.53
19.80
850,003
-0.03(-0.15%)
Apr 22, 2004
18.98
20.53
18.53
19.83
1,295,145
+0.50(+2.58%)
Apr 21, 2004
17.12
19.36
17.12
19.33
2,053,773
+2.65(+15.86%)
Apr 20, 2004
17.04
17.11
16.67
16.68
288,168
-0.33(-1.94%)
Apr 19, 2004
16.88
17.03
16.41
17.01
237,876
+0.27(+1.58%)
Apr 16, 2004
17.01
17.01
16.74
16.75
168,596
-0.26(-1.53%)
Apr 15, 2004
17.14
17.14
16.61
17.01
264,345
-0.04(-0.26%)
Apr 14, 2004
17.47
17.54
16.95
17.05
419,938
-0.33(-1.87%)
Apr 13, 2004
18.36
18.41
17.29
17.38
685,435
-0.96(-5.21%)
Apr 12, 2004
17.34
18.59
17.18
18.33
1,049,788
+1.06(+6.16%)
Apr 08, 2004
17.20
17.51
17.16
17.27
197,482
+0.12(+0.71%)
Apr 07, 2004
17.06
17.19
16.91
17.15
112,321
+0.09(+0.51%)
Apr 06, 2004
17.28
17.30
16.98
17.06
154,671
-0.27(-1.53%)
Apr 05, 2004
17.11
17.37
16.91
17.33
264,000
+0.18(+1.06%)
Apr 02, 2004
17.06
17.32
17.01
17.14
200,474
+0.20(+1.15%)
Apr 01, 2004
16.53
17.04
16.51
16.95
177,343
+0.39(+2.33%)
Mar 31, 2004
16.81
16.99
16.50
16.56
309,803
-0.28(-1.68%)
Mar 30, 2004
16.57
16.89
16.32
16.84
86,427
+0.29(+1.73%)
Mar 29, 2004
16.40
16.64
16.34
16.56
227,058
+0.24(+1.49%)
Mar 26, 2004
16.55
16.57
16.29
16.31
276,314
-0.23(-1.42%)
Mar 25, 2004
16.08
16.58
16.01
16.55
226,713
+0.52(+3.22%)
Mar 24, 2004
16.14
16.32
15.90
16.03
202,431
-0.10(-0.59%)
Mar 23, 2004
16.39
16.49
16.09
16.13
228,900
-0.13(-0.78%)
Mar 22, 2004
16.18
16.51
15.75
16.25
360,785
-0.05(-0.32%)
Mar 19, 2004
16.45
16.57
16.10
16.31
218,542
-0.05(-0.32%)
Mar 18, 2004
16.51
16.69
15.89
16.36
474,027
-0.35(-2.08%)
Mar 17, 2004
16.28
16.75
16.18
16.71
257,325
+0.57(+3.53%)
Mar 16, 2004
16.10
16.24
15.97
16.14
552,514
+0.24(+1.50%)
Mar 15, 2004
16.30
16.30
15.73
15.90
329,022
-0.32(-1.98%)
Mar 12, 2004
16.01
16.33
16.01
16.22
352,614
+0.23(+1.44%)
Mar 11, 2004
15.99
16.19
15.97
15.99
221,535
+0.00(+0.03%)
Mar 10, 2004
16.19
16.40
15.97
15.98
335,122
-0.11(-0.67%)
Mar 09, 2004
16.75
16.76
15.94
16.09
719,614
-0.52(-3.11%)
Mar 08, 2004
17.17
17.27
16.57
16.61
313,026
-0.54(-3.17%)
Mar 05, 2004
16.62
17.17
16.62
17.15
286,096
+0.35(+2.09%)
Mar 04, 2004
16.61
16.87
16.26
16.80
866,806
-0.22(-1.28%)
Mar 03, 2004
17.05
17.18
16.86
17.02
177,458
-0.08(-0.46%)
Mar 02, 2004
17.24
17.47
16.99
17.10
108,638
-0.10(-0.56%)
Mar 01, 2004
16.75
17.19
16.62
17.19
101,963
+0.50(+2.97%)
Feb 27, 2004
17.00
17.00
16.57
16.70
340,070
-0.20(-1.18%)
Feb 26, 2004
16.88
16.94
16.80
16.90
371,603
+0.02(+0.10%)
Feb 25, 2004
16.69
16.95
16.69
16.88
444,796
+0.19(+1.12%)
Feb 24, 2004
16.66
16.85
16.36
16.69
283,104
-0.03(-0.21%)
Feb 23, 2004
17.24
17.27
16.69
16.73
318,665
-0.42(-2.43%)
Feb 20, 2004
16.99
17.24
16.96
17.14
249,960
+0.01(+0.05%)
Feb 19, 2004
17.53
17.53
17.07
17.14
244,091
-0.27(-1.52%)
Feb 18, 2004
17.39
17.58
17.17
17.40
545,954
+0.07(+0.43%)
Feb 17, 2004
17.10
17.37
17.10
17.33
177,458
+0.17(+0.99%)
Feb 13, 2004
17.49
17.60
17.03
17.16
308,307
-0.45(-2.54%)
Feb 12, 2004
17.68
17.74
17.49
17.60
232,582
-0.01(-0.07%)
Feb 11, 2004
17.45
17.69
17.40
17.62
569,431
+0.09(+0.52%)
Feb 10, 2004
17.47
17.60
17.35
17.53
387,599
-0.01(-0.05%)
Feb 09, 2004
17.16
17.54
17.02
17.54
427,418
+0.37(+2.18%)
Feb 06, 2004
16.51
17.22
16.30
17.16
549,176
+0.53(+3.16%)
Feb 05, 2004
16.49
16.79
16.38
16.64
746,429
+0.26(+1.56%)
Feb 04, 2004
16.24
17.24
15.53
16.38
2,151,248
+0.95(+6.14%)
Feb 03, 2004
15.90
15.90
15.43
15.43
327,181
-0.47(-2.95%)
Feb 02, 2004
15.71
16.17
15.61
15.90
557,117
+0.17(+1.11%)
Jan 30, 2004
15.53
15.75
15.36
15.73
483,464
+0.17(+1.12%)
Jan 29, 2004
15.99
15.99
15.18
15.55
381,615
-0.33(-2.08%)
Jan 28, 2004
16.18
16.22
15.82
15.88
389,441
-0.21(-1.32%)
Jan 27, 2004
16.70
16.71
16.10
16.10
403,366
-0.61(-3.67%)
Jan 26, 2004
16.74
16.74
16.27
16.71
208,300
-0.07(-0.39%)
Jan 23, 2004
16.54
16.90
16.42
16.77
180,795
+0.31(+1.87%)
Jan 22, 2004
16.88
17.16
16.44
16.47
236,150
-0.48(-2.82%)
Jan 21, 2004
17.03
17.10
16.51
16.94
623,520
+0.02(+0.13%)
Jan 20, 2004
16.33
17.10
16.21
16.92
943,911
-0.56(-3.21%)
Jan 16, 2004
17.41
17.53
17.23
17.48
413,493
+0.11(+0.63%)
Jan 15, 2004
16.83
17.57
16.79
17.37
261,018
-0.01(-0.05%)
Jan 14, 2004
17.14
17.49
17.14
17.38
338,512
+0.33(+1.91%)
Jan 13, 2004
17.16
17.43
16.60
17.06
521,341
-0.31(-1.80%)
Jan 12, 2004
16.98
17.38
16.98
17.37
656,816
+0.26(+1.50%)
Jan 09, 2004
17.09
17.25
16.67
17.11
281,724
+0.10(+0.61%)
Jan 08, 2004
16.69
17.12
16.57
17.01
520,995
+0.37(+2.22%)
Jan 07, 2004
16.24
16.70
16.24
16.64
296,554
+0.27(+1.67%)
Jan 06, 2004
16.60
16.60
15.83
16.37
520,751
+0.22(+1.34%)
Jan 05, 2004
15.89
16.15
15.72
16.15
434,899
+0.43(+2.74%)
Jan 02, 2004
15.80
15.90
15.69
15.72
219,003
-0.14(-0.88%)
Dec 31, 2003
16.04
16.04
15.79
15.86
295,073
-0.07(-0.44%)
Dec 30, 2003
15.87
16.08
15.54
15.93
409,638
+0.07(+0.44%)
Dec 29, 2003
15.60
15.86
15.60
15.86
204,052
+0.25(+1.59%)
Dec 26, 2003
15.61
15.68
15.55
15.61
60,448
-0.05(-0.33%)
Dec 24, 2003
15.66
15.76
15.42
15.66
93,553
+0.00(+0.03%)
Dec 23, 2003
15.28
15.66
15.16
15.66
169,656
+0.38(+2.47%)
Dec 22, 2003
15.31
15.34
15.12
15.28
374,754
-0.02(-0.11%)
Dec 19, 2003
15.40
15.44
14.95
15.30
340,013
+0.12(+0.77%)
Dec 18, 2003
15.08
15.38
14.92
15.18
316,963
+0.13(+0.87%)
Dec 17, 2003
15.07
15.15
14.86
15.05
336,176
+0.11(+0.76%)
Dec 16, 2003
14.90
15.15
14.82
14.94
215,135
-0.13(-0.87%)
Dec 15, 2003
15.44
15.75
14.94
15.07
438,585
-0.28(-1.84%)
Dec 12, 2003
15.27
15.39
14.89
15.35
495,805
+0.02(+0.14%)
Dec 11, 2003
14.94
15.35
14.93
15.33
226,943
+0.40(+2.71%)
Dec 10, 2003
15.23
15.38
14.90
14.92
203,903
-0.26(-1.69%)
Dec 09, 2003
15.35
15.70
15.18
15.18
414,970
-0.12(-0.80%)
Dec 08, 2003
15.22
15.36
15.08
15.30
209,148
+0.11(+0.74%)
Dec 05, 2003
15.35
15.35
15.13
15.19
396,560
-0.16(-1.07%)
Dec 04, 2003
15.32
15.42
15.12
15.35
237,760
+0.02(+0.11%)
Dec 03, 2003
15.36
15.56
15.22
15.34
433,913
-0.01(-0.09%)
Dec 02, 2003
15.14
15.39
14.89
15.35
271,055
+0.16(+1.03%)
Dec 01, 2003
15.12
15.22
14.75
15.19
271,969
+0.22(+1.48%)
Nov 28, 2003
14.89
15.09
14.82
14.97
102,338
-0.01(-0.06%)
Nov 26, 2003
15.15
15.20
14.82
14.98
350,105
-0.10(-0.63%)
Nov 25, 2003
14.66
15.11
14.25
15.08
439,734
+0.38(+2.56%)
Nov 24, 2003
14.76
15.08
14.56
14.70
433,908
-0.03(-0.19%)
Nov 21, 2003
14.35
14.73
14.35
14.73
430,117
+0.47(+3.29%)
Nov 20, 2003
14.22
14.38
14.03
14.26
275,220
-0.09(-0.61%)
Nov 19, 2003
14.30
14.41
14.10
14.35
417,652
+0.10(+0.67%)
Nov 18, 2003
13.99
14.40
13.91
14.25
607,736
+0.26(+1.83%)
Nov 17, 2003
13.96
14.00
13.66
13.99
410,850
-0.06(-0.40%)
Nov 14, 2003
13.86
14.19
13.86
14.05
400,871
+0.14(+1.03%)
Nov 13, 2003
13.66
14.00
13.50
13.91
240,246
+0.30(+2.17%)
Nov 12, 2003
13.26
13.66
13.17
13.61
332,637
+0.41(+3.09%)
Nov 11, 2003
13.64
13.69
13.15
13.20
347,876
-0.27(-1.97%)
Nov 10, 2003
13.82
14.29
13.45
13.47
483,266
-0.62(-4.41%)
Nov 07, 2003
13.89
14.44
13.78
14.09
447,891
+0.17(+1.19%)
Nov 06, 2003
13.88
13.92
13.73
13.92
454,986
+0.07(+0.53%)
Nov 05, 2003
13.77
13.96
13.58
13.85
215,577
+0.01(+0.09%)
Nov 04, 2003
13.69
13.96
13.67
13.84
245,074
+0.04(+0.28%)
Nov 03, 2003
13.86
13.94
13.64
13.80
292,326
+0.21(+1.57%)
Oct 31, 2003
13.93
14.01
13.58
13.59
442,761
-0.14(-1.01%)
Oct 30, 2003
13.88
14.06
13.70
13.72
376,174
-0.16(-1.13%)
Oct 29, 2003
13.73
14.12
13.52
13.88
350,927
-0.01(-0.09%)
Oct 28, 2003
13.46
13.90
13.38
13.89
410,107
+0.53(+3.97%)
Oct 27, 2003
13.42
13.76
13.23
13.36
471,725
+0.07(+0.52%)
Oct 24, 2003
13.23
13.47
13.03
13.29
638,250
-0.06(-0.42%)
Oct 23, 2003
12.31
13.47
11.99
13.35
1,844,897
+1.26(+10.38%)
Oct 22, 2003
11.60
12.32
11.35
12.10
1,470,071
+0.43(+3.69%)
Oct 21, 2003
11.43
11.70
11.40
11.67
286,170
+0.19(+1.63%)
Oct 20, 2003
11.42
11.63
11.41
11.48
124,999
+0.08(+0.72%)
Oct 17, 2003
11.68
11.74
11.36
11.40
239,658
-0.26(-2.24%)
Oct 16, 2003
11.47
11.66
11.41
11.66
208,415
+0.19(+1.63%)
Oct 15, 2003
11.52
11.84
11.42
11.47
577,862
+0.09(+0.80%)
Oct 14, 2003
11.23
11.46
11.05
11.38
389,372
+0.21(+1.91%)
Oct 13, 2003
11.15
11.25
11.04
11.17
691,083
-0.07(-0.66%)
Oct 10, 2003
11.19
11.27
11.08
11.24
571,994
+0.04(+0.35%)
Oct 09, 2003
11.58
11.62
10.98
11.20
733,049
-0.31(-2.68%)
Oct 08, 2003
11.64
11.66
11.47
11.51
170,507
-0.18(-1.56%)
Oct 07, 2003
11.76
11.83
11.60
11.69
288,560
-0.14(-1.17%)
Oct 06, 2003
11.61
11.83
11.47
11.83
171,549
+0.37(+3.18%)
Oct 03, 2003
11.34
11.60
11.30
11.47
658,384
+0.21(+1.89%)
Oct 02, 2003
11.27
11.40
11.20
11.25
308,735
-0.03(-0.27%)
Oct 01, 2003
11.04
11.39
11.04
11.28
350,735
+0.24(+2.16%)
Sep 30, 2003
11.32
11.34
10.76
11.04
741,437
-0.31(-2.75%)
Sep 29, 2003
11.30
11.50
11.16
11.36
415,465
+0.08(+0.73%)
Sep 26, 2003
11.63
11.75
11.18
11.27
355,025
-0.37(-3.17%)
Sep 25, 2003
11.93
12.06
11.56
11.64
481,613
-0.32(-2.65%)
Sep 24, 2003
12.25
12.33
11.87
11.96
280,054
-0.26(-2.13%)
Sep 23, 2003
12.15
12.36
12.15
12.22
385,169
+0.05(+0.43%)
Sep 22, 2003
11.99
12.33
11.73
12.17
386,322
+0.09(+0.76%)
Sep 19, 2003
12.27
12.40
11.83
12.08
685,189
-0.30(-2.42%)
Sep 18, 2003
12.21
12.40
12.09
12.38
332,607
+0.04(+0.35%)
Sep 17, 2003
11.99
12.43
11.92
12.33
358,726
+0.19(+1.57%)
Sep 16, 2003
11.82
12.15
11.78
12.14
165,573
+0.24(+2.01%)
Sep 15, 2003
12.00
12.10
11.75
11.90
324,994
-0.05(-0.40%)
Sep 12, 2003
11.96
11.99
11.71
11.95
176,652
+0.12(+0.99%)
Sep 11, 2003
11.81
12.10
11.75
11.83
625,591
+0.08(+0.67%)
Sep 10, 2003
11.88
11.88
11.74
11.76
591,066
-0.10(-0.88%)
Sep 09, 2003
11.90
11.99
11.77
11.86
221,995
-0.05(-0.40%)
Sep 08, 2003
11.88
12.13
11.80
11.91
530,187
+0.13(+1.14%)
Sep 05, 2003
11.77
11.90
11.73
11.77
587,490
-0.08(-0.66%)
Sep 04, 2003
11.77
11.85
11.65
11.85
944,602
+0.08(+0.66%)
Sep 03, 2003
11.88
11.93
11.73
11.77
548,831
-0.05(-0.40%)
Sep 02, 2003
11.51
11.83
11.34
11.82
502,222
+0.33(+2.87%)
Aug 29, 2003
11.27
11.55
11.25
11.49
323,153
+0.20(+1.77%)
Aug 28, 2003
11.14
11.43
11.14
11.29
620,988
+0.17(+1.56%)
Aug 27, 2003
11.01
11.34
10.96
11.12
1,050,478
+0.13(+1.15%)
Aug 26, 2003
11.47
11.47
10.70
10.99
1,405,049
-0.63(-5.42%)
Aug 25, 2003
11.56
11.91
11.54
11.62
285,866
-0.03(-0.22%)
Aug 22, 2003
11.93
12.00
11.47
11.65
398,187
+0.08(+0.71%)
Aug 21, 2003
11.58
11.67
11.47
11.57
754,600
+0.05(+0.45%)
Aug 20, 2003
11.69
11.69
11.40
11.51
682,327
-0.22(-1.85%)
Aug 19, 2003
11.95
12.07
11.59
11.73
406,933
-0.18(-1.53%)
Aug 18, 2003
11.86
12.12
11.73
11.91
487,492
-0.00(-0.04%)
Aug 15, 2003
11.78
12.01
11.61
11.92
122,333
+0.13(+1.11%)
Aug 14, 2003
11.49
11.80
11.43
11.79
251,686
+0.32(+2.76%)
Aug 13, 2003
11.60
11.62
11.32
11.47
220,154
-0.13(-1.09%)
Aug 12, 2003
11.23
11.60
11.23
11.60
482,658
+0.32(+2.81%)
Aug 11, 2003
11.47
11.51
11.19
11.28
352,729
-0.11(-0.95%)
Aug 08, 2003
11.45
11.53
11.30
11.39
166,985
+0.04(+0.38%)
Aug 07, 2003
11.31
11.50
10.92
11.34
361,591
+0.07(+0.66%)
Aug 06, 2003
11.21
11.65
11.21
11.27
382,191
-0.25(-2.19%)
Aug 05, 2003
11.93
11.93
11.48
11.52
230,511
-0.41(-3.42%)
Aug 04, 2003
11.58
11.93
11.57
11.93
460,332
+0.33(+2.85%)
Aug 01, 2003
11.86
11.90
11.59
11.60
445,486
-0.17(-1.48%)
Jul 31, 2003
11.62
12.02
11.60
11.77
385,528
+0.05(+0.41%)
Jul 30, 2003
11.97
12.03
11.47
11.73
759,203
-0.41(-3.37%)
Jul 29, 2003
12.25
12.33
12.07
12.13
217,967
-0.07(-0.61%)
Jul 28, 2003
12.27
12.36
12.03
12.21
752,873
+0.30(+2.52%)
Jul 25, 2003
12.37
12.38
10.96
11.91
1,784,824
-0.54(-4.36%)
Jul 24, 2003
12.30
12.64
12.27
12.45
890,167
-0.06(-0.44%)
Jul 23, 2003
13.15
13.16
11.71
12.51
2,045,832
-0.94(-6.99%)
Jul 22, 2003
13.19
13.47
12.93
13.45
472,301
+0.47(+3.62%)
Jul 21, 2003
13.21
13.29
12.97
12.98
332,014
-0.36(-2.70%)
Jul 18, 2003
13.08
13.34
12.97
13.34
372,639
+0.31(+2.37%)
Jul 17, 2003
13.21
13.29
12.84
13.03
430,065
-0.28(-2.12%)
Jul 16, 2003
13.32
13.40
13.08
13.31
209,221
+0.00(+0.03%)
Jul 15, 2003
13.69
13.85
13.06
13.31
752,413
-0.40(-2.92%)
Jul 14, 2003
13.90
13.95
13.59
13.71
276,889
+0.02(+0.16%)
Jul 11, 2003
13.62
14.02
13.54
13.69
140,861
+0.05(+0.38%)
Jul 10, 2003
13.79
13.87
13.41
13.63
469,654
-0.24(-1.75%)
Jul 09, 2003
13.77
13.90
13.47
13.88
378,508
+0.19(+1.36%)
Jul 08, 2003
13.33
14.00
13.19
13.69
427,879
+0.33(+2.44%)
Jul 07, 2003
13.48
13.69
13.27
13.36
528,116
-0.08(-0.61%)
Jul 03, 2003
13.43
13.64
13.37
13.45
190,002
-0.22(-1.59%)
Jul 02, 2003
13.14
13.72
13.01
13.66
335,834
+0.52(+3.93%)
Jul 01, 2003
13.13
13.19
12.81
13.15
457,800
+0.07(+0.50%)
Jun 30, 2003
13.23
13.41
12.97
13.08
407,394
-0.15(-1.12%)
Jun 27, 2003
13.10
13.49
13.05
13.23
337,423
+0.20(+1.50%)
Jun 26, 2003
12.97
13.14
12.83
13.03
252,952
+0.12(+0.91%)
Jun 25, 2003
13.33
13.36
12.80
12.92
427,648
-0.31(-2.36%)
Jun 24, 2003
13.06
13.33
13.04
13.23
303,474
+0.17(+1.33%)
Jun 23, 2003
13.28
13.49
12.99
13.06
340,415
-0.26(-1.96%)
Jun 20, 2003
13.59
13.76
12.99
13.32
472,531
-0.34(-2.48%)
Jun 19, 2003
13.77
13.99
13.49
13.66
343,292
+0.03(+0.22%)
Jun 18, 2003
13.39
13.76
13.24
13.62
494,281
+0.22(+1.62%)
Jun 17, 2003
13.23
13.62
13.16
13.41
518,334
+0.15(+1.11%)
Jun 16, 2003
13.13
13.50
13.13
13.26
1,206,301
+0.04(+0.30%)
Jun 13, 2003
13.47
13.47
13.09
13.22
492,901
-0.18(-1.36%)
Jun 12, 2003
13.48
13.53
13.19
13.40
681,982
-0.04(-0.32%)
Jun 11, 2003
13.21
13.48
12.96
13.45
431,906
+0.25(+1.88%)
Jun 10, 2003
13.06
13.29
12.93
13.20
496,238
+0.17(+1.27%)
Jun 09, 2003
13.45
13.45
12.87
13.03
872,330
-0.35(-2.60%)
Jun 06, 2003
12.96
13.51
12.67
13.38
4,591,471
+0.70(+5.48%)
Jun 05, 2003
12.24
12.77
12.10
12.69
552,514
+0.43(+3.55%)
Jun 04, 2003
12.00
12.41
12.00
12.25
497,734
-0.16(-1.30%)
Jun 03, 2003
12.27
12.48
12.17
12.41
414,874
+0.03(+0.25%)
Jun 02, 2003
12.55
12.78
12.32
12.38
867,726
-0.01(-0.07%)
May 30, 2003
12.10
12.48
12.00
12.39
543,997
+0.20(+1.66%)
May 29, 2003
11.83
12.20
11.83
12.19
446,177
+0.34(+2.88%)
May 28, 2003
11.86
11.93
11.68
11.85
236,956
-0.10(-0.84%)
May 27, 2003
11.25
11.97
11.25
11.95
319,700
+0.54(+4.70%)
May 23, 2003
11.36
11.46
11.26
11.41
115,773
+0.05(+0.44%)
May 22, 2003
11.25
11.59
11.16
11.36
295,878
+0.07(+0.64%)
May 21, 2003
11.30
11.30
11.06
11.29
236,841
-0.02(-0.19%)
May 20, 2003
11.08
11.38
11.05
11.31
272,747
+0.29(+2.60%)
May 19, 2003
11.45
11.45
11.01
11.02
291,965
-0.40(-3.48%)
May 16, 2003
11.42
11.55
11.34
11.42
385,413
+0.01(+0.08%)
May 15, 2003
11.23
11.53
11.23
11.41
376,667
+0.21(+1.88%)
May 14, 2003
11.05
11.29
11.01
11.20
298,180
+0.13(+1.16%)
May 13, 2003
11.29
11.29
10.87
11.07
233,963
-0.19(-1.70%)
May 12, 2003
11.28
11.39
11.20
11.27
256,290
-0.00(-0.02%)
May 09, 2003
10.99
11.34
10.99
11.27
275,278
+0.26(+2.35%)
May 08, 2003
11.06
11.11
10.83
11.01
523,398
-0.10(-0.92%)
May 07, 2003
11.40
11.47
10.96
11.11
911,688
-0.43(-3.76%)
May 06, 2003
12.08
12.15
11.41
11.55
640,897
-0.56(-4.61%)
May 05, 2003
12.21
12.31
11.78
12.10
660,577
+0.27(+2.31%)
May 02, 2003
11.33
11.98
11.26
11.83
771,402
+0.64(+5.75%)
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
.