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
CGI Group
(NY:
GIB
)
102.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 28, 2004
6.070
6.070
5.930
5.970
30,400
-0.09(-1.49%)
May 27, 2004
6.000
6.090
5.990
6.060
56,600
+0.06(+1.00%)
May 26, 2004
6.000
6.000
5.890
6.000
21,200
+0.03(+0.50%)
May 25, 2004
5.990
6.050
5.960
5.970
11,700
+0.04(+0.67%)
May 24, 2004
5.990
5.990
5.850
5.930
4,700
-0.10(-1.66%)
May 21, 2004
5.960
6.040
5.960
6.030
17,800
+0.06(+1.01%)
May 20, 2004
6.000
6.140
5.880
5.970
100,100
+0.02(+0.34%)
May 19, 2004
5.800
6.000
5.800
5.950
69,000
+0.20(+3.48%)
May 18, 2004
5.730
5.840
5.730
5.750
21,900
+0.04(+0.70%)
May 17, 2004
5.750
5.780
5.680
5.710
18,000
-0.08(-1.38%)
May 14, 2004
5.750
5.800
5.730
5.790
16,900
+0.02(+0.35%)
May 13, 2004
5.850
5.850
5.750
5.770
11,200
-0.06(-1.03%)
May 12, 2004
5.800
5.870
5.800
5.830
14,000
+0.00(+0.00%)
May 11, 2004
5.880
5.900
5.730
5.830
18,500
-0.05(-0.85%)
May 10, 2004
5.970
5.970
5.870
5.880
22,800
-0.13(-2.16%)
May 07, 2004
6.110
6.110
5.970
6.010
31,900
-0.07(-1.15%)
May 06, 2004
5.980
6.100
5.920
6.080
29,100
+0.12(+2.01%)
May 05, 2004
5.950
5.970
5.850
5.960
20,600
+0.08(+1.36%)
May 04, 2004
5.880
5.940
5.850
5.880
18,600
+0.07(+1.20%)
May 03, 2004
5.700
5.820
5.700
5.810
23,200
+0.05(+0.87%)
Apr 30, 2004
5.750
5.870
5.650
5.760
47,900
-0.04(-0.69%)
Apr 29, 2004
5.890
5.890
5.680
5.800
50,900
-0.07(-1.19%)
Apr 28, 2004
6.050
6.050
5.750
5.870
39,500
-0.23(-3.77%)
Apr 27, 2004
6.180
6.250
6.100
6.100
28,000
-0.11(-1.77%)
Apr 26, 2004
6.150
6.240
6.150
6.210
37,500
+0.06(+0.98%)
Apr 23, 2004
6.200
6.200
6.150
6.150
33,000
-0.07(-1.13%)
Apr 22, 2004
6.290
6.290
6.150
6.220
19,200
-0.08(-1.27%)
Apr 21, 2004
6.170
6.300
6.150
6.300
52,700
+0.13(+2.11%)
Apr 20, 2004
6.230
6.320
6.170
6.170
35,600
-0.07(-1.12%)
Apr 19, 2004
6.300
6.300
6.160
6.240
16,800
-0.06(-0.95%)
Apr 16, 2004
6.430
6.500
6.270
6.300
19,500
-0.10(-1.56%)
Apr 15, 2004
6.430
6.480
6.390
6.400
62,700
-0.01(-0.16%)
Apr 14, 2004
6.480
6.520
6.390
6.410
17,100
-0.12(-1.84%)
Apr 13, 2004
6.470
6.600
6.470
6.530
20,700
-0.01(-0.15%)
Apr 12, 2004
6.550
6.610
6.500
6.540
18,300
+0.00(+0.00%)
Apr 08, 2004
6.700
6.700
6.460
6.540
32,500
-0.24(-3.54%)
Apr 07, 2004
6.780
6.830
6.650
6.780
21,400
-0.08(-1.17%)
Apr 06, 2004
6.830
6.890
6.800
6.860
27,600
+0.04(+0.59%)
Apr 05, 2004
6.620
6.820
6.620
6.820
43,300
+0.10(+1.49%)
Apr 02, 2004
6.700
6.720
6.580
6.720
18,700
+0.12(+1.82%)
Apr 01, 2004
6.530
6.610
6.470
6.600
94,400
+0.07(+1.07%)
Mar 31, 2004
6.570
6.580
6.470
6.530
22,000
-0.06(-0.91%)
Mar 30, 2004
6.560
6.600
6.550
6.590
37,700
+0.05(+0.76%)
Mar 29, 2004
6.450
6.620
6.450
6.540
44,800
+0.09(+1.40%)
Mar 26, 2004
6.370
6.500
6.370
6.450
18,200
+0.07(+1.10%)
Mar 25, 2004
6.300
6.380
6.300
6.380
17,200
+0.15(+2.41%)
Mar 24, 2004
6.280
6.310
6.230
6.230
5,400
-0.12(-1.89%)
Mar 23, 2004
6.300
6.390
6.200
6.350
30,000
+0.13(+2.09%)
Mar 22, 2004
6.310
6.310
6.200
6.220
19,900
-0.08(-1.27%)
Mar 19, 2004
6.300
6.410
6.220
6.300
36,800
-0.07(-1.10%)
Mar 18, 2004
6.410
6.410
6.270
6.370
17,800
+0.01(+0.16%)
Mar 17, 2004
6.300
6.400
6.280
6.360
43,200
+0.04(+0.63%)
Mar 16, 2004
6.300
6.440
6.230
6.320
51,500
+0.10(+1.61%)
Mar 15, 2004
6.450
6.450
6.200
6.220
65,300
-0.13(-2.05%)
Mar 12, 2004
6.300
6.450
6.250
6.350
49,600
+0.07(+1.11%)
Mar 11, 2004
6.270
6.490
6.160
6.280
49,500
-0.02(-0.32%)
Mar 10, 2004
6.250
6.400
6.250
6.300
42,400
+0.04(+0.64%)
Mar 09, 2004
6.400
6.450
6.250
6.260
24,000
-0.21(-3.25%)
Mar 08, 2004
6.450
6.520
6.420
6.470
41,500
+0.02(+0.31%)
Mar 05, 2004
6.410
6.520
6.410
6.450
38,900
+0.01(+0.16%)
Mar 04, 2004
6.410
6.490
6.380
6.440
29,700
+0.02(+0.31%)
Mar 03, 2004
6.380
6.430
6.320
6.420
10,600
-0.02(-0.31%)
Mar 02, 2004
6.470
6.490
6.400
6.440
10,200
-0.09(-1.38%)
Mar 01, 2004
6.550
6.550
6.440
6.530
25,600
+0.04(+0.62%)
Feb 27, 2004
6.540
6.540
6.440
6.490
27,700
+0.00(+0.00%)
Feb 26, 2004
6.430
6.590
6.430
6.490
23,900
+0.00(+0.00%)
Feb 25, 2004
6.450
6.550
6.450
6.490
49,300
-0.04(-0.61%)
Feb 24, 2004
6.540
6.540
6.430
6.530
26,300
+0.03(+0.46%)
Feb 23, 2004
6.580
6.590
6.480
6.500
44,000
-0.02(-0.31%)
Feb 20, 2004
6.610
6.610
6.510
6.520
19,700
-0.15(-2.25%)
Feb 19, 2004
6.550
6.710
6.550
6.670
36,000
-0.05(-0.74%)
Feb 18, 2004
6.770
6.770
6.660
6.720
26,400
-0.04(-0.59%)
Feb 17, 2004
6.780
6.820
6.720
6.760
20,500
+0.10(+1.50%)
Feb 13, 2004
6.710
6.790
6.650
6.660
24,300
-0.07(-1.04%)
Feb 12, 2004
6.710
6.830
6.710
6.730
42,300
-0.02(-0.30%)
Feb 11, 2004
6.600
6.750
6.530
6.750
44,400
+0.12(+1.81%)
Feb 10, 2004
6.520
6.630
6.460
6.630
24,000
+0.13(+2.00%)
Feb 09, 2004
6.680
6.680
6.350
6.500
63,200
-0.10(-1.52%)
Feb 06, 2004
6.550
6.670
6.520
6.600
32,700
+0.11(+1.69%)
Feb 05, 2004
6.630
6.660
6.470
6.490
21,900
-0.18(-2.70%)
Feb 04, 2004
6.750
6.790
6.660
6.670
25,800
-0.03(-0.45%)
Feb 03, 2004
6.850
6.950
6.610
6.700
159,400
-0.07(-1.03%)
Feb 02, 2004
6.820
6.840
6.760
6.770
34,400
-0.06(-0.88%)
Jan 30, 2004
6.750
6.830
6.700
6.830
45,300
+0.12(+1.79%)
Jan 29, 2004
6.650
6.800
6.600
6.710
92,000
-0.06(-0.89%)
Jan 28, 2004
6.860
6.950
6.770
6.770
43,400
-0.09(-1.31%)
Jan 27, 2004
6.800
6.950
6.730
6.860
78,800
+0.07(+1.03%)
Jan 26, 2004
6.810
6.810
6.720
6.790
103,600
-0.02(-0.29%)
Jan 23, 2004
6.750
6.810
6.630
6.810
121,000
+0.03(+0.44%)
Jan 22, 2004
6.600
6.840
6.600
6.780
41,700
-0.13(-1.88%)
Jan 21, 2004
6.980
6.990
6.870
6.910
129,400
-0.07(-1.00%)
Jan 20, 2004
6.740
6.980
6.740
6.980
846,700
+0.45(+6.89%)
Jan 16, 2004
6.380
6.540
6.380
6.530
247,600
+0.12(+1.87%)
Jan 15, 2004
6.300
6.420
6.260
6.410
38,700
+0.11(+1.75%)
Jan 14, 2004
6.250
6.340
6.230
6.300
27,100
+0.00(+0.00%)
Jan 13, 2004
6.220
6.300
6.220
6.300
41,700
+0.05(+0.80%)
Jan 12, 2004
6.300
6.320
6.060
6.250
72,400
-0.07(-1.11%)
Jan 09, 2004
6.400
6.400
6.300
6.320
44,700
-0.07(-1.10%)
Jan 08, 2004
6.360
6.390
6.260
6.390
49,800
+0.07(+1.11%)
Jan 07, 2004
6.350
6.380
6.290
6.320
42,700
-0.05(-0.78%)
Jan 06, 2004
6.250
6.400
6.230
6.370
77,900
+0.04(+0.63%)
Jan 05, 2004
6.170
6.350
6.170
6.330
74,700
+0.12(+1.93%)
Jan 02, 2004
6.200
6.300
6.200
6.210
24,900
-0.04(-0.64%)
Dec 31, 2003
6.230
6.280
6.220
6.250
55,400
+0.06(+0.97%)
Dec 30, 2003
6.020
6.220
6.020
6.190
76,300
+0.16(+2.65%)
Dec 29, 2003
5.890
6.070
5.890
6.030
36,000
+0.11(+1.86%)
Dec 26, 2003
6.000
6.000
5.890
5.920
5,600
-0.09(-1.50%)
Dec 24, 2003
5.880
6.020
5.880
6.010
46,700
+0.06(+1.01%)
Dec 23, 2003
5.910
5.980
5.900
5.950
46,900
+0.01(+0.17%)
Dec 22, 2003
5.830
5.940
5.800
5.940
18,000
+0.11(+1.89%)
Dec 19, 2003
5.750
5.900
5.750
5.830
49,000
+0.02(+0.34%)
Dec 18, 2003
5.710
5.820
5.710
5.810
14,500
+0.11(+1.93%)
Dec 17, 2003
5.620
5.770
5.620
5.700
28,400
+0.07(+1.24%)
Dec 16, 2003
5.800
5.800
5.630
5.630
16,800
-0.20(-3.43%)
Dec 15, 2003
5.870
5.870
5.820
5.830
28,400
-0.01(-0.17%)
Dec 12, 2003
5.930
5.930
5.850
5.840
23,500
-0.09(-1.52%)
Dec 11, 2003
5.870
5.930
5.800
5.930
14,700
+0.01(+0.17%)
Dec 10, 2003
5.790
5.920
5.790
5.920
76,400
+0.09(+1.54%)
Dec 09, 2003
5.850
5.850
5.780
5.830
20,200
-0.06(-1.02%)
Dec 08, 2003
5.900
5.900
5.840
5.890
32,800
+0.04(+0.68%)
Dec 05, 2003
5.980
5.980
5.900
5.850
24,300
-0.07(-1.18%)
Dec 04, 2003
5.810
5.970
5.810
5.920
35,000
+0.11(+1.89%)
Dec 03, 2003
5.760
5.850
5.720
5.810
41,800
+0.06(+1.04%)
Dec 02, 2003
5.780
5.780
5.720
5.750
25,600
+0.01(+0.17%)
Dec 01, 2003
5.850
5.850
5.710
5.740
14,700
-0.03(-0.52%)
Nov 28, 2003
5.670
5.790
5.670
5.770
4,400
+0.04(+0.70%)
Nov 26, 2003
5.680
5.730
5.630
5.730
26,400
+0.03(+0.53%)
Nov 25, 2003
5.820
5.820
5.690
5.700
33,800
-0.05(-0.87%)
Nov 24, 2003
5.720
5.810
5.650
5.750
364,400
+0.08(+1.41%)
Nov 21, 2003
5.630
5.760
5.630
5.670
63,000
+0.01(+0.18%)
Nov 20, 2003
5.680
5.760
5.650
5.660
546,600
+0.01(+0.18%)
Nov 19, 2003
5.600
5.700
5.600
5.650
478,300
+0.06(+1.07%)
Nov 18, 2003
5.500
5.700
5.500
5.590
29,800
+0.16(+2.95%)
Nov 17, 2003
5.550
5.550
5.430
5.430
28,500
-0.24(-4.23%)
Nov 14, 2003
5.750
5.750
5.670
5.670
85,800
-0.03(-0.53%)
Nov 13, 2003
5.800
5.800
5.680
5.700
93,300
-0.04(-0.70%)
Nov 12, 2003
5.720
5.830
5.700
5.740
484,300
+0.09(+1.59%)
Nov 11, 2003
5.750
6.150
5.650
5.650
141,200
+0.04(+0.71%)
Nov 10, 2003
5.600
5.620
5.550
5.610
19,700
+0.08(+1.45%)
Nov 07, 2003
5.570
5.570
5.570
5.530
9,900
+0.01(+0.18%)
Nov 06, 2003
5.550
5.550
5.420
5.520
15,000
-0.03(-0.54%)
Nov 05, 2003
5.560
5.580
5.530
5.550
14,900
+0.04(+0.73%)
Nov 04, 2003
5.560
5.600
5.510
5.510
15,300
-0.09(-1.61%)
Nov 03, 2003
5.610
5.610
5.600
5.600
27,600
-0.07(-1.23%)
Oct 31, 2003
5.640
5.670
5.620
5.670
18,900
-0.08(-1.39%)
Oct 30, 2003
5.700
5.750
5.700
5.750
18,500
+0.11(+1.95%)
Oct 29, 2003
5.620
5.700
5.580
5.640
18,200
+0.07(+1.26%)
Oct 28, 2003
5.840
5.860
5.550
5.570
47,500
-0.19(-3.30%)
Oct 27, 2003
5.730
5.830
5.680
5.760
17,700
+0.04(+0.70%)
Oct 24, 2003
5.850
5.850
5.660
5.720
12,000
-0.12(-2.05%)
Oct 23, 2003
5.760
5.950
5.750
5.840
25,100
+0.07(+1.21%)
Oct 22, 2003
5.850
5.860
5.700
5.770
19,100
-0.07(-1.20%)
Oct 21, 2003
5.820
5.870
5.820
5.840
10,900
+0.05(+0.86%)
Oct 20, 2003
5.830
5.830
5.790
5.790
24,000
-0.07(-1.19%)
Oct 17, 2003
5.890
5.890
5.840
5.860
10,000
-0.04(-0.68%)
Oct 16, 2003
5.910
5.970
5.900
5.900
45,300
-0.02(-0.34%)
Oct 15, 2003
5.970
5.970
5.900
5.920
16,500
-0.04(-0.67%)
Oct 14, 2003
5.950
6.000
5.900
5.960
42,300
-0.03(-0.50%)
Oct 13, 2003
5.940
6.090
5.880
5.990
14,900
+0.05(+0.84%)
Oct 10, 2003
5.870
5.920
5.870
5.940
27,200
+0.09(+1.54%)
Oct 09, 2003
5.870
5.870
5.830
5.850
15,200
-0.01(-0.17%)
Oct 08, 2003
5.650
5.890
5.650
5.860
31,500
-0.01(-0.17%)
Oct 07, 2003
5.860
5.870
5.850
5.870
15,400
+0.02(+0.34%)
Oct 06, 2003
5.830
5.880
5.810
5.850
18,000
-0.01(-0.17%)
Oct 03, 2003
5.860
5.890
5.850
5.860
18,300
+0.02(+0.34%)
Oct 02, 2003
5.830
5.850
5.830
5.840
8,800
+0.03(+0.52%)
Oct 01, 2003
5.760
5.840
5.760
5.810
16,500
+0.04(+0.69%)
Sep 30, 2003
5.860
5.860
5.770
5.770
13,300
-0.10(-1.70%)
Sep 29, 2003
5.850
5.880
5.850
5.870
38,800
+0.03(+0.51%)
Sep 26, 2003
5.870
5.890
5.750
5.840
32,500
-0.02(-0.34%)
Sep 25, 2003
5.790
5.840
5.790
5.860
35,700
+0.06(+1.03%)
Sep 24, 2003
5.790
5.790
5.790
5.800
8,700
-0.01(-0.17%)
Sep 23, 2003
5.800
5.880
5.770
5.810
22,300
+0.01(+0.17%)
Sep 22, 2003
5.800
5.850
5.780
5.800
17,000
-0.05(-0.85%)
Sep 19, 2003
5.840
5.900
5.830
5.850
35,900
+0.01(+0.17%)
Sep 18, 2003
5.690
5.880
5.690
5.840
45,600
+0.05(+0.86%)
Sep 17, 2003
5.760
5.800
5.730
5.790
69,100
+0.02(+0.35%)
Sep 16, 2003
5.750
5.780
5.680
5.770
22,600
+0.05(+0.87%)
Sep 15, 2003
5.620
5.750
5.620
5.720
22,800
+0.00(+0.00%)
Sep 12, 2003
5.750
5.810
5.680
5.720
7,700
-0.03(-0.52%)
Sep 11, 2003
5.700
5.760
5.660
5.750
38,500
+0.06(+1.05%)
Sep 10, 2003
5.750
5.820
5.660
5.690
25,600
-0.14(-2.40%)
Sep 09, 2003
5.760
5.860
5.750
5.830
29,500
+0.13(+2.28%)
Sep 08, 2003
5.750
5.780
5.650
5.700
23,400
-0.07(-1.21%)
Sep 05, 2003
5.750
5.780
5.730
5.770
12,400
-0.02(-0.35%)
Sep 04, 2003
5.750
5.850
5.720
5.790
31,200
+0.07(+1.22%)
Sep 03, 2003
5.490
5.720
5.480
5.720
24,200
+0.21(+3.81%)
Sep 02, 2003
5.630
5.630
5.450
5.510
33,500
-0.02(-0.36%)
Aug 29, 2003
5.440
5.550
5.400
5.530
34,100
+0.11(+2.03%)
Aug 28, 2003
5.150
5.420
5.150
5.420
35,400
+0.17(+3.24%)
Aug 27, 2003
5.350
5.370
5.250
5.250
41,000
-0.10(-1.87%)
Aug 26, 2003
5.170
5.350
5.170
5.350
26,800
+0.18(+3.48%)
Aug 25, 2003
5.240
5.310
5.170
5.170
14,900
-0.07(-1.34%)
Aug 22, 2003
5.400
5.410
5.240
5.240
27,300
-0.11(-2.06%)
Aug 21, 2003
5.450
5.450
5.330
5.350
29,200
-0.16(-2.90%)
Aug 20, 2003
5.430
5.520
5.430
5.510
13,000
-0.02(-0.36%)
Aug 19, 2003
5.430
5.560
5.430
5.530
14,300
+0.06(+1.10%)
Aug 18, 2003
5.520
5.520
5.430
5.470
12,300
-0.04(-0.73%)
Aug 15, 2003
5.500
5.510
5.460
5.510
4,600
+0.03(+0.55%)
Aug 14, 2003
5.580
5.580
5.440
5.480
6,200
-0.10(-1.79%)
Aug 13, 2003
5.420
5.650
5.420
5.580
15,800
+0.15(+2.76%)
Aug 12, 2003
5.500
5.500
5.410
5.430
15,800
-0.04(-0.73%)
Aug 11, 2003
5.500
5.560
5.450
5.470
11,200
+0.02(+0.37%)
Aug 08, 2003
5.540
5.540
5.390
5.450
19,200
-0.15(-2.68%)
Aug 07, 2003
5.610
5.660
5.590
5.600
11,600
+0.00(+0.00%)
Aug 06, 2003
5.250
5.600
5.250
5.600
214,200
-0.01(-0.18%)
Aug 05, 2003
5.500
5.700
5.450
5.610
31,300
+0.06(+1.08%)
Aug 04, 2003
5.470
5.560
5.450
5.550
14,900
-0.04(-0.72%)
Aug 01, 2003
5.480
5.650
5.400
5.590
18,800
+0.13(+2.38%)
Jul 31, 2003
5.560
5.570
5.270
5.460
30,700
-0.11(-1.97%)
Jul 30, 2003
5.600
5.710
5.540
5.570
40,800
-0.12(-2.11%)
Jul 29, 2003
5.940
5.940
5.650
5.690
24,700
-0.15(-2.57%)
Jul 28, 2003
5.910
5.930
5.830
5.840
14,900
-0.06(-1.02%)
Jul 25, 2003
5.850
5.940
5.850
5.900
15,400
+0.06(+1.03%)
Jul 24, 2003
5.780
6.000
5.770
5.840
39,800
+0.09(+1.57%)
Jul 23, 2003
5.540
5.840
5.540
5.750
27,900
+0.23(+4.17%)
Jul 22, 2003
5.590
5.650
5.510
5.520
20,000
-0.06(-1.08%)
Jul 21, 2003
5.610
5.620
5.510
5.580
24,500
+0.02(+0.36%)
Jul 18, 2003
5.660
5.660
5.550
5.560
29,300
-0.16(-2.80%)
Jul 17, 2003
5.840
5.840
5.630
5.720
61,400
-0.13(-2.22%)
Jul 16, 2003
5.850
5.880
5.800
5.850
15,800
+0.04(+0.69%)
Jul 15, 2003
6.090
6.090
5.810
5.810
42,300
-0.25(-4.13%)
Jul 14, 2003
5.990
6.100
5.990
6.060
44,800
+0.17(+2.89%)
Jul 11, 2003
6.020
6.030
5.870
5.890
18,700
-0.16(-2.64%)
Jul 10, 2003
6.150
6.150
6.020
6.050
40,500
-0.13(-2.10%)
Jul 09, 2003
6.150
6.260
6.100
6.180
43,200
+0.03(+0.49%)
Jul 08, 2003
6.020
6.180
6.020
6.150
323,200
+0.12(+1.99%)
Jul 07, 2003
6.050
6.100
6.010
6.030
23,100
+0.03(+0.50%)
Jul 03, 2003
6.020
6.020
5.950
6.000
2,200
-0.04(-0.66%)
Jul 02, 2003
5.950
6.080
5.950
6.040
17,800
+0.10(+1.68%)
Jul 01, 2003
5.970
5.970
5.900
5.940
4,200
-0.08(-1.33%)
Jun 30, 2003
5.950
6.100
5.950
6.020
20,200
+0.02(+0.33%)
Jun 27, 2003
5.910
6.080
5.760
6.000
37,900
+0.15(+2.56%)
Jun 26, 2003
5.650
5.900
5.650
5.850
43,700
+0.13(+2.27%)
Jun 25, 2003
5.850
5.860
5.690
5.720
46,500
-0.10(-1.72%)
Jun 24, 2003
5.850
5.850
5.750
5.820
21,300
+0.02(+0.34%)
Jun 23, 2003
5.880
5.880
5.770
5.800
32,600
-0.12(-2.03%)
Jun 20, 2003
6.150
6.150
5.910
5.920
38,300
-0.23(-3.74%)
Jun 19, 2003
6.120
6.150
6.010
6.150
45,100
+0.06(+0.99%)
Jun 18, 2003
6.150
6.190
6.090
6.090
255,700
-0.01(-0.16%)
Jun 17, 2003
6.100
6.130
6.040
6.100
17,700
+0.00(+0.00%)
Jun 16, 2003
6.000
6.220
6.000
6.100
290,900
+0.05(+0.83%)
Jun 13, 2003
6.100
6.130
6.010
6.050
26,200
-0.05(-0.82%)
Jun 12, 2003
6.170
6.250
6.020
6.100
229,900
-0.02(-0.33%)
Jun 11, 2003
5.910
6.150
5.910
6.120
24,800
+0.14(+2.34%)
Jun 10, 2003
5.900
5.990
5.880
5.980
20,000
+0.08(+1.36%)
Jun 09, 2003
6.020
6.020
5.800
5.900
55,200
-0.12(-1.99%)
Jun 06, 2003
6.270
6.310
6.020
6.020
30,400
-0.23(-3.68%)
Jun 05, 2003
6.320
6.320
6.000
6.250
88,000
+0.03(+0.48%)
Jun 04, 2003
5.850
6.360
5.820
6.220
229,200
+0.38(+6.51%)
Jun 03, 2003
5.980
5.980
5.710
5.840
80,500
-0.14(-2.34%)
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
.