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
Foster L B Company
(NQ:
FSTR
)
26.24
+0.24 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.579
7.599
7.541
7.541
1,337
-0.10(-1.27%)
May 27, 2004
7.609
7.638
7.609
7.638
1,132
-0.01(-0.13%)
May 26, 2004
7.618
7.706
7.541
7.647
4,630
+0.06(+0.77%)
May 25, 2004
7.599
7.715
7.541
7.589
12,040
-0.09(-1.14%)
May 24, 2004
7.657
7.774
7.599
7.677
1,646
-0.09(-1.13%)
May 21, 2004
7.667
7.774
7.560
7.764
4,939
+0.12(+1.52%)
May 20, 2004
7.337
7.774
7.337
7.647
2,161
-0.01(-0.13%)
May 19, 2004
7.677
7.774
7.502
7.657
2,058
+0.18(+2.47%)
May 18, 2004
7.550
7.579
7.414
7.473
926
-0.01(-0.13%)
May 17, 2004
7.531
7.667
7.278
7.482
4,013
-0.04(-0.52%)
May 14, 2004
7.667
7.667
7.434
7.521
5,660
+0.11(+1.44%)
May 13, 2004
7.414
7.414
7.414
7.414
0
+0.00(+0.00%)
May 12, 2004
7.414
7.414
7.405
7.414
617
-0.21(-2.80%)
May 11, 2004
7.405
7.677
7.375
7.628
7,512
+0.34(+4.67%)
May 10, 2004
7.482
7.482
7.142
7.288
21,405
-0.49(-6.25%)
May 07, 2004
7.754
7.784
7.482
7.774
11,114
-0.06(-0.74%)
May 06, 2004
7.842
7.958
7.832
7.832
9,056
+0.01(+0.12%)
May 05, 2004
7.803
7.822
7.492
7.822
21,816
+0.18(+2.42%)
May 04, 2004
7.725
7.774
7.609
7.638
8,850
-0.09(-1.13%)
May 03, 2004
7.813
7.813
7.677
7.725
20,170
+0.05(+0.63%)
Apr 30, 2004
7.675
7.687
7.638
7.677
7,409
-0.10(-1.25%)
Apr 29, 2004
7.725
7.774
7.677
7.774
11,423
+0.02(+0.26%)
Apr 28, 2004
8.017
8.017
7.696
7.753
18,215
-0.26(-3.28%)
Apr 27, 2004
7.968
8.065
7.890
8.017
3,601
+0.16(+1.98%)
Apr 26, 2004
7.890
7.949
7.784
7.861
1,749
+0.03(+0.42%)
Apr 23, 2004
7.958
7.958
7.774
7.828
37,665
+0.04(+0.57%)
Apr 22, 2004
7.822
7.871
7.579
7.784
24,183
-0.09(-1.11%)
Apr 21, 2004
7.609
7.939
7.609
7.871
11,423
-0.03(-0.37%)
Apr 20, 2004
7.822
8.017
7.822
7.900
3,498
-0.07(-0.85%)
Apr 19, 2004
7.968
8.056
7.774
7.968
3,807
+0.11(+1.36%)
Apr 16, 2004
7.920
8.065
7.735
7.861
9,776
+0.09(+1.12%)
Apr 15, 2004
7.774
7.774
7.774
7.774
823
+0.01(+0.13%)
Apr 14, 2004
7.706
7.764
7.686
7.764
6,277
+0.00(+0.00%)
Apr 13, 2004
7.929
8.017
7.764
7.764
13,687
-0.11(-1.36%)
Apr 12, 2004
7.968
7.968
7.774
7.871
5,557
-0.10(-1.22%)
Apr 08, 2004
7.968
8.017
7.958
7.968
1,234
+0.00(+0.00%)
Apr 07, 2004
7.784
7.968
7.784
7.968
4,013
+0.11(+1.36%)
Apr 06, 2004
7.920
7.968
7.861
7.861
3,601
+0.03(+0.37%)
Apr 05, 2004
8.007
8.007
7.832
7.832
926
-0.14(-1.71%)
Apr 02, 2004
7.900
7.978
7.833
7.968
5,660
+0.10(+1.23%)
Apr 01, 2004
7.774
7.920
7.774
7.871
11,731
+0.07(+0.87%)
Mar 31, 2004
7.871
7.871
7.502
7.803
17,700
-0.06(-0.74%)
Mar 30, 2004
7.764
7.929
7.609
7.861
13,069
-0.16(-1.94%)
Mar 29, 2004
7.861
8.230
7.502
8.017
23,772
+0.16(+1.98%)
Mar 26, 2004
7.667
7.968
7.667
7.861
12,452
+0.22(+2.93%)
Mar 25, 2004
7.871
7.871
7.638
7.638
720
-0.22(-2.84%)
Mar 24, 2004
7.570
7.861
7.570
7.861
7,409
+0.30(+3.98%)
Mar 23, 2004
7.419
7.609
7.419
7.560
1,749
+0.13(+1.70%)
Mar 22, 2004
7.618
7.890
7.220
7.434
54,542
-0.34(-4.38%)
Mar 19, 2004
7.881
7.881
7.288
7.774
44,662
-0.26(-3.26%)
Mar 18, 2004
8.104
8.133
7.706
8.036
9,158
-0.08(-0.96%)
Mar 17, 2004
8.240
8.260
8.065
8.114
8,232
-0.19(-2.34%)
Mar 16, 2004
8.250
8.308
8.240
8.308
7,512
+0.06(+0.71%)
Mar 15, 2004
8.376
8.386
7.890
8.250
5,248
-0.36(-4.18%)
Mar 12, 2004
8.211
8.697
8.211
8.609
4,528
+0.17(+1.96%)
Mar 11, 2004
8.357
8.716
8.357
8.444
9,261
-0.05(-0.57%)
Mar 10, 2004
8.493
8.493
8.493
8.493
0
+0.00(+0.00%)
Mar 09, 2004
8.668
8.746
8.376
8.493
36,430
-0.22(-2.56%)
Mar 08, 2004
7.997
8.746
7.997
8.716
123,903
+0.85(+10.74%)
Mar 05, 2004
7.881
7.968
7.871
7.871
10,496
-0.02(-0.25%)
Mar 04, 2004
7.968
8.017
7.890
7.890
2,469
+0.02(+0.25%)
Mar 03, 2004
7.793
7.871
7.774
7.871
8,644
+0.15(+1.89%)
Mar 02, 2004
7.774
8.075
7.677
7.725
19,244
-0.07(-0.87%)
Mar 01, 2004
7.560
7.803
7.492
7.793
8,850
+0.32(+4.29%)
Feb 27, 2004
7.531
7.803
7.289
7.473
4,528
+0.07(+0.92%)
Feb 26, 2004
7.434
7.735
7.395
7.405
4,322
-0.04(-0.52%)
Feb 25, 2004
7.677
7.677
7.200
7.443
13,069
-0.36(-4.61%)
Feb 24, 2004
7.686
7.803
7.686
7.803
1,029
+0.06(+0.75%)
Feb 23, 2004
7.784
7.803
7.745
7.745
5,145
-0.01(-0.13%)
Feb 20, 2004
7.647
7.764
7.647
7.754
4,939
-0.21(-2.68%)
Feb 19, 2004
7.861
7.968
7.861
7.968
1,029
+0.11(+1.36%)
Feb 18, 2004
7.890
8.133
7.482
7.861
81,093
-0.25(-3.11%)
Feb 17, 2004
8.046
8.133
7.871
8.114
19,141
+0.11(+1.33%)
Feb 13, 2004
7.628
8.017
7.628
8.007
19,861
+0.43(+5.64%)
Feb 12, 2004
7.599
7.657
7.443
7.579
35,709
+0.03(+0.39%)
Feb 11, 2004
7.453
7.579
7.443
7.550
9,364
+0.00(+0.03%)
Feb 10, 2004
7.424
7.881
7.337
7.548
24,904
-0.23(-2.90%)
Feb 09, 2004
7.628
8.075
7.628
7.774
7,821
+0.15(+1.91%)
Feb 06, 2004
6.987
7.872
6.987
7.628
22,640
+0.44(+6.08%)
Feb 05, 2004
7.191
7.210
7.064
7.191
9,673
+0.00(+0.00%)
Feb 04, 2004
6.996
7.346
6.996
7.191
1,646
+0.06(+0.82%)
Feb 03, 2004
7.307
7.327
7.045
7.132
13,378
-0.11(-1.48%)
Feb 02, 2004
7.395
7.405
7.045
7.239
41,575
-0.29(-3.87%)
Jan 30, 2004
7.395
7.531
7.346
7.531
6,380
+0.13(+1.71%)
Jan 29, 2004
7.774
7.890
7.395
7.405
10,805
-0.36(-4.63%)
Jan 28, 2004
7.628
7.910
7.288
7.764
14,098
-0.01(-0.13%)
Jan 27, 2004
7.890
7.920
7.667
7.774
5,145
+0.02(+0.25%)
Jan 26, 2004
7.686
7.888
7.677
7.754
7,203
+0.06(+0.76%)
Jan 23, 2004
7.774
7.774
7.696
7.696
9,570
+0.07(+0.89%)
Jan 22, 2004
7.453
7.745
7.405
7.628
2,984
-0.16(-2.00%)
Jan 21, 2004
7.861
7.910
7.531
7.784
13,172
-0.08(-0.99%)
Jan 20, 2004
7.628
7.861
7.511
7.861
29,329
+0.38(+5.05%)
Jan 16, 2004
7.259
7.803
7.259
7.483
41,472
+0.28(+3.93%)
Jan 15, 2004
7.288
7.550
7.162
7.200
59,420
-0.09(-1.20%)
Jan 14, 2004
6.919
7.502
6.899
7.288
234,048
+0.54(+8.07%)
Jan 13, 2004
6.899
6.899
6.608
6.744
9,210
-0.25(-3.61%)
Jan 12, 2004
6.462
7.385
6.413
6.996
105,935
+0.50(+7.62%)
Jan 09, 2004
6.413
6.511
6.413
6.501
96,987
+0.17(+2.69%)
Jan 08, 2004
6.316
6.404
6.316
6.331
27,785
+0.01(+0.23%)
Jan 07, 2004
6.316
6.365
6.316
6.316
25,007
-0.11(-1.66%)
Jan 06, 2004
6.413
6.438
6.404
6.423
55,159
-0.03(-0.53%)
Jan 05, 2004
6.501
6.501
6.365
6.457
13,892
+0.14(+2.22%)
Jan 02, 2004
6.559
6.559
6.316
6.317
6,174
+0.00(+0.02%)
Dec 31, 2003
6.559
6.559
6.316
6.316
11,217
-0.12(-1.81%)
Dec 30, 2003
6.433
6.520
6.405
6.433
182,044
-0.09(-1.34%)
Dec 29, 2003
6.326
6.608
6.316
6.520
11,937
+0.20(+3.23%)
Dec 26, 2003
6.318
6.318
6.316
6.316
308
+0.00(+0.00%)
Dec 24, 2003
6.316
6.355
6.316
6.316
16,053
-0.03(-0.46%)
Dec 23, 2003
6.423
6.443
6.316
6.345
11,834
-0.08(-1.21%)
Dec 22, 2003
6.549
6.559
6.316
6.423
13,519
+0.10(+1.54%)
Dec 19, 2003
6.520
6.656
6.316
6.326
7,358
-0.23(-3.56%)
Dec 18, 2003
6.792
6.792
6.559
6.559
4,342
-0.18(-2.74%)
Dec 17, 2003
6.559
6.802
6.559
6.744
6,483
+0.17(+2.66%)
Dec 16, 2003
6.423
6.569
6.423
6.569
1,234
+0.07(+1.05%)
Dec 15, 2003
6.413
6.694
6.413
6.501
9,107
+0.13(+1.98%)
Dec 12, 2003
6.462
6.763
6.375
6.375
54,542
-0.04(-0.61%)
Dec 11, 2003
6.170
6.423
6.316
6.413
16,825
+0.24(+3.94%)
Dec 10, 2003
6.277
6.491
6.170
6.170
13,967
-0.15(-2.31%)
Dec 09, 2003
6.219
6.394
6.170
6.316
42,913
-0.08(-1.22%)
Dec 08, 2003
6.073
6.413
6.073
6.394
89,542
+0.32(+5.28%)
Dec 05, 2003
5.976
5.976
5.976
6.073
0
+0.10(+1.63%)
Dec 04, 2003
5.937
5.976
5.937
5.976
10,805
+0.05(+0.82%)
Dec 03, 2003
5.840
5.952
5.840
5.928
24,698
+0.05(+0.83%)
Dec 02, 2003
5.772
5.898
5.772
5.879
7,203
+0.05(+0.83%)
Dec 01, 2003
5.830
6.064
5.830
5.830
4,116
+0.00(+0.00%)
Nov 28, 2003
5.830
5.830
5.811
5.830
12,040
+0.00(+0.00%)
Nov 26, 2003
5.743
5.889
5.694
5.830
25,007
-0.10(-1.64%)
Nov 25, 2003
5.928
6.064
5.928
5.928
8,152
-0.01(-0.16%)
Nov 24, 2003
6.268
6.268
5.928
5.937
10,637
+0.10(+1.66%)
Nov 21, 2003
5.928
5.966
5.840
5.840
15,951
-0.09(-1.48%)
Nov 20, 2003
5.918
5.928
5.889
5.928
12,143
+0.01(+0.16%)
Nov 19, 2003
5.928
5.966
5.918
5.918
18,523
+0.00(+0.00%)
Nov 18, 2003
5.928
5.928
5.898
5.918
5,968
+0.00(+0.00%)
Nov 17, 2003
5.928
5.928
5.840
5.918
2,469
+0.08(+1.33%)
Nov 14, 2003
5.839
5.976
5.782
5.840
4,116
-0.07(-1.17%)
Nov 13, 2003
5.928
5.937
5.829
5.909
1,854
-0.02(-0.31%)
Nov 12, 2003
5.928
5.928
5.928
5.928
0
+0.00(+0.00%)
Nov 11, 2003
5.821
5.928
5.821
5.928
19,449
+0.10(+1.67%)
Nov 10, 2003
5.928
5.928
5.830
5.830
12,503
-0.07(-1.15%)
Nov 07, 2003
6.073
6.112
5.898
5.898
78,838
-0.18(-3.04%)
Nov 06, 2003
6.083
6.083
6.083
6.083
2,572
-0.08(-1.26%)
Nov 05, 2003
6.092
6.161
6.025
6.161
38,734
+0.13(+2.09%)
Nov 04, 2003
6.111
6.249
6.025
6.034
4,213
-0.04(-0.64%)
Nov 03, 2003
6.180
6.180
6.073
6.073
2,058
-0.09(-1.42%)
Oct 31, 2003
6.180
6.190
6.073
6.161
10,702
-0.04(-0.63%)
Oct 30, 2003
6.229
6.200
6.121
6.200
720
-0.03(-0.47%)
Oct 29, 2003
6.121
6.365
6.073
6.229
7,507
+0.16(+2.56%)
Oct 28, 2003
6.072
6.337
6.034
6.073
3,293
-0.25(-3.99%)
Oct 27, 2003
6.316
6.463
6.316
6.326
5,454
+0.21(+3.50%)
Oct 24, 2003
6.073
6.259
6.025
6.112
4,322
-0.23(-3.69%)
Oct 23, 2003
6.463
6.463
6.169
6.346
1,852
-0.08(-1.30%)
Oct 22, 2003
6.082
6.462
6.082
6.430
2,366
+0.10(+1.61%)
Oct 21, 2003
6.054
6.511
6.054
6.328
48,470
+0.35(+5.89%)
Oct 20, 2003
5.976
6.064
5.976
5.976
3,910
+0.03(+0.49%)
Oct 17, 2003
5.947
5.947
5.947
5.947
0
+0.00(+0.00%)
Oct 16, 2003
5.919
6.054
5.879
5.947
15,127
+0.05(+0.82%)
Oct 15, 2003
6.044
6.044
5.898
5.898
1,132
-0.04(-0.65%)
Oct 14, 2003
5.928
6.015
5.928
5.937
16,156
+0.00(+0.00%)
Oct 13, 2003
5.879
5.938
5.879
5.937
6,174
+0.05(+0.81%)
Oct 10, 2003
5.918
5.918
5.859
5.890
2,984
+0.06(+1.02%)
Oct 09, 2003
5.840
5.918
5.830
5.830
8,747
-0.01(-0.18%)
Oct 08, 2003
5.859
5.947
5.830
5.841
2,469
-0.11(-1.78%)
Oct 07, 2003
5.928
5.966
5.840
5.947
2,984
+0.03(+0.49%)
Oct 06, 2003
5.831
5.947
5.518
5.918
31,181
+0.23(+4.10%)
Oct 03, 2003
5.675
5.870
5.607
5.685
5,541
-0.17(-2.90%)
Oct 02, 2003
5.558
5.918
5.558
5.855
9,776
+0.22(+3.88%)
Oct 01, 2003
5.782
5.782
5.451
5.636
4,733
+0.15(+2.65%)
Sep 30, 2003
5.830
5.831
5.490
5.490
2,984
-0.39(-6.61%)
Sep 29, 2003
5.392
5.879
5.392
5.879
5,145
+0.12(+2.02%)
Sep 26, 2003
5.822
5.822
5.490
5.762
4,422
+0.05(+0.85%)
Sep 25, 2003
5.822
5.822
5.481
5.714
3,498
+0.06(+1.03%)
Sep 24, 2003
5.831
5.831
5.470
5.655
4,733
-0.21(-3.64%)
Sep 23, 2003
5.723
5.869
5.441
5.869
4,116
+0.00(+0.00%)
Sep 22, 2003
5.267
5.869
5.267
5.869
15,951
+0.04(+0.67%)
Sep 19, 2003
5.704
5.928
5.694
5.830
43,030
+0.40(+7.33%)
Sep 18, 2003
5.694
5.694
5.344
5.432
18,420
+0.17(+3.31%)
Sep 17, 2003
5.597
5.647
5.110
5.258
3,396
-0.10(-1.80%)
Sep 16, 2003
5.140
5.636
5.052
5.354
9,673
+0.04(+0.73%)
Sep 15, 2003
5.384
5.578
5.072
5.315
7,821
+0.02(+0.39%)
Sep 12, 2003
5.344
5.375
5.120
5.295
2,161
+0.06(+1.09%)
Sep 11, 2003
5.442
5.540
5.179
5.238
5,557
+0.00(+0.00%)
Sep 10, 2003
5.374
5.550
5.111
5.238
2,881
-0.20(-3.75%)
Sep 09, 2003
5.170
5.549
5.140
5.442
5,145
+0.39(+7.69%)
Sep 08, 2003
5.014
5.141
5.014
5.053
5,248
-0.11(-2.07%)
Sep 05, 2003
4.975
5.160
4.975
5.160
11,937
+0.05(+1.05%)
Sep 04, 2003
5.043
5.106
5.004
5.106
9,261
+0.05(+1.06%)
Sep 03, 2003
4.966
5.442
4.859
5.053
33,960
-0.05(-0.95%)
Sep 02, 2003
5.354
5.355
5.053
5.102
11,320
-0.21(-4.00%)
Aug 29, 2003
5.140
5.345
5.101
5.314
4,219
-0.05(-1.01%)
Aug 28, 2003
5.091
5.369
5.091
5.369
4,939
+0.24(+4.64%)
Aug 27, 2003
5.355
5.355
5.110
5.131
7,203
-0.26(-4.86%)
Aug 26, 2003
5.354
5.393
5.354
5.393
4,322
+0.00(+0.00%)
Aug 25, 2003
5.083
5.393
5.083
5.393
2,675
+0.01(+0.18%)
Aug 22, 2003
5.432
5.432
5.325
5.383
8,335
-0.04(-0.70%)
Aug 21, 2003
5.256
5.491
5.256
5.421
5,145
-0.02(-0.29%)
Aug 20, 2003
5.170
5.578
5.111
5.437
10,188
-0.10(-1.84%)
Aug 19, 2003
5.529
5.578
5.529
5.539
1,749
+0.19(+3.64%)
Aug 18, 2003
5.247
5.344
5.102
5.344
8,232
+0.46(+9.34%)
Aug 15, 2003
4.888
5.597
4.888
4.888
6,997
-0.02(-0.40%)
Aug 14, 2003
4.897
4.907
4.897
4.907
1,955
+0.02(+0.40%)
Aug 13, 2003
4.868
4.888
4.859
4.888
6,689
+0.03(+0.60%)
Aug 12, 2003
4.907
4.907
4.859
4.859
13,275
-0.05(-0.99%)
Aug 11, 2003
4.907
4.907
4.907
4.907
5,145
+0.00(+0.00%)
Aug 08, 2003
4.907
4.907
4.907
4.907
0
+0.00(+0.00%)
Aug 07, 2003
4.907
4.907
4.907
4.907
2,058
+0.00(+0.00%)
Aug 06, 2003
4.907
4.917
4.897
4.907
9,776
+0.00(+0.00%)
Aug 05, 2003
4.907
4.907
4.907
4.907
4,630
+0.03(+0.60%)
Aug 04, 2003
4.878
4.878
4.868
4.878
1,440
-0.07(-1.38%)
Aug 01, 2003
4.946
4.946
4.946
4.946
0
+0.00(+0.00%)
Jul 31, 2003
4.956
4.956
4.868
4.946
4,116
+0.04(+0.79%)
Jul 30, 2003
4.897
4.946
4.897
4.907
6,586
+0.00(+0.00%)
Jul 29, 2003
4.868
4.917
4.868
4.907
2,469
+0.00(+0.00%)
Jul 28, 2003
4.907
4.908
4.907
4.907
16,774
+0.00(+0.00%)
Jul 25, 2003
4.975
4.975
4.859
4.907
36,224
+0.00(+0.00%)
Jul 24, 2003
5.102
5.102
4.907
4.907
16,980
+0.00(+0.00%)
Jul 23, 2003
4.907
4.975
4.868
4.907
97,146
+0.15(+3.06%)
Jul 22, 2003
4.878
4.946
4.761
4.761
15,745
-0.10(-2.00%)
Jul 21, 2003
4.868
4.927
4.859
4.859
6,483
-0.10(-1.96%)
Jul 18, 2003
4.966
4.966
4.956
4.956
3,293
+0.10(+2.00%)
Jul 17, 2003
5.024
5.024
4.859
4.859
4,836
-0.17(-3.29%)
Jul 16, 2003
5.014
5.024
5.014
5.024
1,749
+0.09(+1.77%)
Jul 15, 2003
4.995
5.004
4.936
4.936
6,689
-0.03(-0.61%)
Jul 14, 2003
4.966
4.966
4.966
4.966
102
+0.00(+0.02%)
Jul 11, 2003
5.043
4.966
4.966
4.966
720
-0.08(-1.54%)
Jul 10, 2003
5.043
5.043
5.043
5.043
0
+0.00(+0.00%)
Jul 09, 2003
5.034
5.043
5.034
5.043
60,716
+0.04(+0.78%)
Jul 08, 2003
5.004
5.004
5.004
5.004
12,349
-0.12(-2.28%)
Jul 07, 2003
5.082
5.228
5.082
5.121
11,937
+0.15(+2.93%)
Jul 03, 2003
4.975
4.975
4.975
4.975
514
+0.00(+0.00%)
Jul 02, 2003
4.966
4.975
4.966
4.975
35,709
+0.04(+0.79%)
Jul 01, 2003
4.994
5.102
4.936
4.936
2,264
-0.04(-0.78%)
Jun 30, 2003
5.004
5.004
4.956
4.975
21,302
-0.08(-1.52%)
Jun 27, 2003
5.131
5.131
5.043
5.052
11,114
+0.05(+0.97%)
Jun 26, 2003
5.111
5.121
4.956
5.003
26,036
-0.05(-0.98%)
Jun 25, 2003
5.102
5.199
5.053
5.053
25,212
+0.00(+0.00%)
Jun 24, 2003
5.413
5.413
5.043
5.053
9,673
-0.42(-7.64%)
Jun 23, 2003
5.481
5.558
5.394
5.471
1,234
+0.32(+6.23%)
Jun 20, 2003
5.393
5.490
5.150
5.150
8,232
-0.19(-3.64%)
Jun 19, 2003
5.540
5.540
5.063
5.344
5,968
-0.24(-4.35%)
Jun 18, 2003
5.404
5.597
5.091
5.587
76,153
+0.24(+4.55%)
Jun 17, 2003
5.189
5.375
5.052
5.344
5,042
+0.10(+1.85%)
Jun 16, 2003
5.452
5.452
5.227
5.247
5,145
-0.25(-4.59%)
Jun 13, 2003
5.189
5.500
5.189
5.500
37,459
+0.16(+2.91%)
Jun 12, 2003
5.490
5.495
5.344
5.344
14,407
-0.16(-2.83%)
Jun 11, 2003
5.296
5.510
5.296
5.500
23,978
+0.31(+5.89%)
Jun 10, 2003
5.004
5.252
4.985
5.194
18,832
+0.18(+3.57%)
Jun 09, 2003
5.093
5.131
4.956
5.015
4,219
-0.12(-2.25%)
Jun 06, 2003
4.907
5.325
4.907
5.131
35,401
+0.26(+5.39%)
Jun 05, 2003
4.460
4.956
4.450
4.868
14,407
+0.36(+7.97%)
Jun 04, 2003
4.460
4.791
4.421
4.509
11,011
+0.08(+1.75%)
Jun 03, 2003
4.373
4.431
4.276
4.431
3,087
+0.07(+1.56%)
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
.