Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicines Company (NQ: MDCO )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 27.47 27.59 26.82 27.37 270,178 -0.09(-0.33%)
Nov 26, 2003 26.51 27.59 26.51 27.46 460,099 +1.08(+4.09%)
Nov 25, 2003 26.25 26.86 26.25 26.38 542,616 +0.18(+0.69%)
Nov 24, 2003 24.94 26.24 24.90 26.20 538,634 +1.36(+5.48%)
Nov 21, 2003 25.20 25.17 24.84 24.84 565,997 -0.36(-1.43%)
Nov 20, 2003 25.12 25.71 24.79 25.20 496,722 -0.06(-0.24%)
Nov 19, 2003 25.12 25.75 24.82 25.26 559,190 +0.15(+0.60%)
Nov 18, 2003 25.50 26.00 25.07 25.11 317,534 -0.43(-1.68%)
Nov 17, 2003 25.90 25.99 24.97 25.54 908,944 -0.41(-1.58%)
Nov 14, 2003 26.70 26.90 25.73 25.95 398,852 -0.68(-2.55%)
Nov 13, 2003 26.73 27.25 26.50 26.63 415,064 -0.11(-0.41%)
Nov 12, 2003 26.47 27.16 26.09 26.74 756,039 +0.27(+1.02%)
Nov 11, 2003 27.76 27.99 25.60 26.47 800,993 -0.79(-2.90%)
Nov 10, 2003 29.07 29.16 26.75 27.26 740,587 -1.83(-6.29%)
Nov 07, 2003 28.18 29.40 28.18 29.09 1,017,420 +0.97(+3.45%)
Nov 06, 2003 27.46 28.22 27.35 28.12 440,271 +0.76(+2.78%)
Nov 05, 2003 27.25 27.70 26.80 27.36 399,670 +0.23(+0.85%)
Nov 04, 2003 26.90 27.73 26.48 27.13 550,237 +0.42(+1.57%)
Nov 03, 2003 26.54 27.40 26.49 26.71 471,567 +0.06(+0.23%)
Oct 31, 2003 26.40 27.22 26.30 26.65 474,909 +0.00(+0.00%)
Oct 30, 2003 26.49 26.95 26.50 26.65 553,668 +0.16(+0.60%)
Oct 29, 2003 25.75 26.55 25.40 26.49 359,126 +0.46(+1.77%)
Oct 28, 2003 25.63 26.43 25.59 26.03 389,013 +0.42(+1.64%)
Oct 27, 2003 26.25 26.70 25.16 25.61 425,500 -0.79(-2.99%)
Oct 24, 2003 26.15 26.62 25.24 26.40 522,100 +0.07(+0.27%)
Oct 23, 2003 26.22 26.91 24.41 26.33 1,067,200 +0.04(+0.15%)
Oct 22, 2003 25.86 27.31 25.71 26.29 2,593,600 +1.63(+6.61%)
Oct 21, 2003 24.06 25.00 23.90 24.66 966,823 +0.94(+3.96%)
Oct 20, 2003 24.11 24.55 23.52 23.72 859,257 -0.47(-1.94%)
Oct 17, 2003 23.70 24.37 23.30 24.19 1,290,316 +0.77(+3.29%)
Oct 16, 2003 24.01 24.01 22.80 23.42 1,266,788 -0.57(-2.38%)
Oct 15, 2003 25.83 25.85 23.97 23.99 1,242,503 -1.83(-7.09%)
Oct 14, 2003 25.90 26.03 25.50 25.82 465,907 -0.04(-0.15%)
Oct 13, 2003 26.45 26.79 25.51 25.86 719,929 -0.60(-2.27%)
Oct 10, 2003 26.55 26.85 25.45 26.46 280,624 +0.10(+0.38%)
Oct 09, 2003 26.53 26.98 26.03 26.36 430,632 +0.53(+2.05%)
Oct 08, 2003 26.89 27.02 25.62 25.83 400,706 -0.91(-3.40%)
Oct 07, 2003 27.02 27.02 25.90 26.74 320,938 -0.22(-0.81%)
Oct 06, 2003 26.93 27.23 26.60 26.96 192,837 +0.10(+0.37%)
Oct 03, 2003 26.60 27.57 26.59 26.86 398,317 +0.35(+1.32%)
Oct 02, 2003 25.50 26.98 25.44 26.51 439,600 +1.31(+5.20%)
Oct 01, 2003 25.86 26.06 24.55 25.20 457,416 -0.75(-2.89%)
Sep 30, 2003 24.76 26.32 24.54 25.95 834,109 +0.97(+3.88%)
Sep 29, 2003 24.20 25.16 23.64 24.98 734,407 +0.97(+4.04%)
Sep 26, 2003 25.52 25.65 23.95 24.01 790,357 -1.60(-6.25%)
Sep 25, 2003 26.62 26.77 25.55 25.61 761,982 -1.12(-4.19%)
Sep 24, 2003 28.30 28.34 26.71 26.73 598,411 -1.57(-5.55%)
Sep 23, 2003 27.81 28.60 27.51 28.30 415,294 +0.34(+1.22%)
Sep 22, 2003 28.16 28.30 27.28 27.96 764,217 -0.21(-0.75%)
Sep 19, 2003 28.00 28.75 27.72 28.17 844,597 +0.12(+0.43%)
Sep 18, 2003 28.27 28.70 27.40 28.05 895,544 +0.05(+0.18%)
Sep 17, 2003 28.22 28.32 27.75 28.00 2,010,816 -0.22(-0.78%)
Sep 16, 2003 29.17 29.90 28.09 28.22 1,251,577 -0.53(-1.84%)
Sep 15, 2003 29.36 31.25 27.95 28.75 2,539,800 -0.66(-2.24%)
Sep 12, 2003 29.75 29.95 28.74 29.41 703,100 -0.57(-1.90%)
Sep 11, 2003 30.49 30.65 29.45 29.98 453,000 -0.49(-1.61%)
Sep 10, 2003 31.00 31.15 30.30 30.47 466,400 -0.68(-2.18%)
Sep 09, 2003 30.05 31.41 30.05 31.15 645,000 +0.88(+2.91%)
Sep 08, 2003 29.05 30.39 29.00 30.27 447,800 +0.47(+1.58%)
Sep 05, 2003 28.90 30.97 28.90 29.80 462,900 +0.91(+3.15%)
Sep 04, 2003 28.41 29.21 28.41 28.89 391,700 +0.40(+1.40%)
Sep 03, 2003 28.80 29.10 28.26 28.49 544,500 -0.24(-0.84%)
Sep 02, 2003 28.60 29.25 28.50 28.73 593,500 +0.23(+0.81%)
Aug 29, 2003 28.30 28.87 28.16 28.50 404,200 +0.25(+0.88%)
Aug 28, 2003 28.45 28.63 27.85 28.25 346,000 -0.04(-0.14%)
Aug 27, 2003 27.72 28.45 27.36 28.29 373,200 +0.67(+2.43%)
Aug 26, 2003 27.32 28.12 26.44 27.62 356,900 +0.35(+1.28%)
Aug 25, 2003 27.60 27.64 27.00 27.27 268,900 -0.44(-1.59%)
Aug 22, 2003 28.99 29.01 27.64 27.71 237,600 -1.18(-4.08%)
Aug 21, 2003 28.74 29.00 28.05 28.89 296,100 +0.28(+0.98%)
Aug 20, 2003 27.16 28.80 27.09 28.61 301,200 +0.41(+1.45%)
Aug 19, 2003 27.58 28.40 27.45 28.20 397,400 +0.64(+2.32%)
Aug 18, 2003 26.14 27.88 26.13 27.56 559,500 +1.39(+5.31%)
Aug 15, 2003 25.72 26.46 25.60 26.17 343,300 +0.42(+1.63%)
Aug 14, 2003 25.55 25.80 25.36 25.75 277,200 +0.27(+1.06%)
Aug 13, 2003 25.30 25.58 25.16 25.48 360,900 +0.18(+0.71%)
Aug 12, 2003 25.00 25.57 24.90 25.30 639,900 +0.30(+1.20%)
Aug 11, 2003 24.30 25.10 24.30 25.00 396,100 +0.62(+2.54%)
Aug 08, 2003 24.70 24.95 24.33 24.38 185,000 -0.22(-0.89%)
Aug 07, 2003 24.99 24.99 24.25 24.60 699,300 -0.36(-1.44%)
Aug 06, 2003 24.95 25.39 24.61 24.96 630,300 -0.14(-0.56%)
Aug 05, 2003 26.15 26.34 24.90 25.10 740,500 -1.16(-4.42%)
Aug 04, 2003 26.30 26.75 25.88 26.26 709,700 -0.20(-0.76%)
Aug 01, 2003 26.95 27.22 26.25 26.46 315,000 -0.55(-2.04%)
Jul 31, 2003 27.29 27.66 26.95 27.01 534,500 -0.12(-0.44%)
Jul 30, 2003 26.50 27.45 26.28 27.13 683,400 -0.14(-0.51%)
Jul 29, 2003 26.92 27.33 26.47 27.27 398,500 +0.33(+1.22%)
Jul 28, 2003 25.05 28.00 24.96 26.94 1,351,700 +1.94(+7.76%)
Jul 25, 2003 24.58 25.40 24.48 25.00 759,400 +0.42(+1.71%)
Jul 24, 2003 24.30 25.00 24.04 24.58 666,400 +0.33(+1.36%)
Jul 23, 2003 24.00 24.74 23.46 24.25 1,758,900 +1.18(+5.11%)
Jul 22, 2003 23.19 23.26 22.37 23.07 634,200 -0.03(-0.13%)
Jul 21, 2003 23.20 23.45 22.85 23.10 509,600 -0.14(-0.60%)
Jul 18, 2003 23.00 23.43 22.91 23.24 716,200 +0.24(+1.04%)
Jul 17, 2003 22.95 23.20 22.50 23.00 881,400 +0.04(+0.17%)
Jul 16, 2003 22.95 23.10 22.79 22.96 394,900 -0.08(-0.35%)
Jul 15, 2003 22.62 23.04 22.50 23.04 469,500 +0.55(+2.45%)
Jul 14, 2003 22.26 23.11 22.25 22.49 745,700 +0.17(+0.76%)
Jul 11, 2003 21.99 22.48 21.99 22.32 357,100 +0.32(+1.45%)
Jul 10, 2003 22.74 22.81 22.00 22.00 676,300 -0.39(-1.74%)
Jul 09, 2003 21.70 22.95 21.60 22.39 569,100 +0.56(+2.57%)
Jul 08, 2003 20.80 21.98 20.71 21.83 691,000 +1.12(+5.41%)
Jul 07, 2003 20.98 21.31 20.35 20.71 491,300 -0.08(-0.38%)
Jul 03, 2003 20.17 21.11 20.00 20.79 319,500 +0.68(+3.38%)
Jul 02, 2003 19.95 20.25 19.65 20.11 421,500 +0.43(+2.18%)
Jul 01, 2003 19.40 20.15 19.25 19.68 703,300 +0.17(+0.87%)
Jun 30, 2003 19.88 19.94 19.02 19.51 1,216,000 -0.29(-1.46%)
Jun 27, 2003 21.16 21.64 19.71 19.80 1,733,600 -1.36(-6.43%)
Jun 26, 2003 21.64 21.80 21.13 21.16 728,700 -0.44(-2.04%)
Jun 25, 2003 20.85 22.28 20.50 21.60 1,582,000 +0.71(+3.40%)
Jun 24, 2003 20.30 20.99 17.47 20.89 2,035,400 +0.74(+3.67%)
Jun 23, 2003 20.60 21.51 19.75 20.15 645,300 -0.85(-4.05%)
Jun 20, 2003 20.25 21.00 20.19 21.00 677,000 +0.78(+3.86%)
Jun 19, 2003 21.95 22.25 19.78 20.22 1,364,500 -1.99(-8.96%)
Jun 18, 2003 22.31 22.50 21.64 22.21 600,700 -0.04(-0.18%)
Jun 17, 2003 23.02 23.24 22.12 22.25 574,400 -0.53(-2.33%)
Jun 16, 2003 22.52 23.22 22.30 22.78 565,100 +0.05(+0.22%)
Jun 13, 2003 23.10 23.36 22.57 22.73 232,300 -0.46(-1.98%)
Jun 12, 2003 23.48 23.94 22.75 23.19 231,500 -0.35(-1.48%)
Jun 11, 2003 22.52 23.93 22.11 23.54 387,200 +1.02(+4.52%)
Jun 10, 2003 23.37 23.47 22.21 22.52 689,200 -0.63(-2.72%)
Jun 09, 2003 24.35 24.38 23.03 23.15 445,596 -1.20(-4.93%)
Jun 06, 2003 24.80 25.91 24.06 24.35 720,200 -0.33(-1.34%)
Jun 05, 2003 23.95 24.76 23.81 24.68 600,300 +0.66(+2.75%)
Jun 04, 2003 23.91 24.18 23.69 24.02 559,500 +0.22(+0.92%)
Jun 03, 2003 23.35 24.36 23.18 23.80 907,800 +0.49(+2.10%)
Jun 02, 2003 23.15 24.47 23.03 23.31 473,500 +0.01(+0.04%)
May 30, 2003 23.00 23.49 22.95 23.30 314,400 +0.30(+1.30%)
May 29, 2003 22.87 23.20 22.80 23.00 563,700 +0.16(+0.70%)
May 28, 2003 23.24 23.83 22.00 22.84 790,600 -0.30(-1.30%)
May 27, 2003 22.38 23.39 22.18 23.14 1,728,000 +1.28(+5.86%)
May 23, 2003 20.80 22.00 20.64 21.86 810,300 +1.09(+5.25%)
May 22, 2003 19.86 20.80 19.60 20.77 1,191,900 +0.87(+4.37%)
May 21, 2003 20.63 20.70 19.75 19.90 734,200 -0.82(-3.96%)
May 20, 2003 21.47 21.76 20.11 20.72 1,283,800 -0.78(-3.63%)
May 19, 2003 21.53 22.44 21.48 21.50 873,800 +0.00(+0.00%)
May 16, 2003 21.61 21.86 21.47 21.50 418,900 -0.45(-2.05%)
May 15, 2003 21.05 21.97 20.99 21.95 406,900 +0.85(+4.03%)
May 14, 2003 21.24 21.76 20.36 21.10 530,900 -0.29(-1.36%)
May 13, 2003 21.25 21.47 20.85 21.39 344,800 +0.06(+0.28%)
May 12, 2003 20.95 21.42 20.13 21.33 850,400 +0.33(+1.57%)
May 09, 2003 20.21 21.14 20.13 21.00 490,300 +0.90(+4.48%)
May 08, 2003 20.40 20.40 20.00 20.10 328,600 -0.51(-2.47%)
May 07, 2003 20.55 20.75 20.01 20.61 367,600 -0.04(-0.19%)
May 06, 2003 21.00 21.19 20.00 20.65 512,600 -0.36(-1.71%)
May 05, 2003 21.24 21.40 20.79 21.01 595,000 -0.23(-1.08%)
May 02, 2003 20.74 21.63 20.48 21.24 485,100 +0.44(+2.12%)
May 01, 2003 20.51 20.86 19.66 20.80 765,800 +0.25(+1.22%)
Apr 30, 2003 21.37 21.60 20.55 20.55 812,500 -0.96(-4.46%)
Apr 29, 2003 21.15 21.92 21.05 21.51 1,011,600 +0.33(+1.56%)
Apr 28, 2003 20.81 21.50 20.70 21.18 998,200 +0.50(+2.42%)
Apr 25, 2003 20.39 21.17 20.22 20.68 860,700 +0.12(+0.58%)
Apr 24, 2003 19.26 20.77 19.25 20.56 1,658,300 +1.30(+6.75%)
Apr 23, 2003 17.20 19.36 17.15 19.26 1,573,500 +2.07(+12.04%)
Apr 22, 2003 16.92 17.89 16.86 17.19 663,800 +0.21(+1.24%)
Apr 21, 2003 17.00 17.30 16.92 16.98 355,800 -0.13(-0.76%)
Apr 17, 2003 17.37 17.50 17.03 17.11 469,000 -0.07(-0.41%)
Apr 16, 2003 18.00 18.00 17.00 17.18 949,300 -0.57(-3.21%)
Apr 15, 2003 17.30 17.92 16.83 17.75 644,900 +0.65(+3.80%)
Apr 14, 2003 17.21 17.28 17.00 17.10 695,600 -0.25(-1.44%)
Apr 11, 2003 17.65 17.90 17.00 17.35 645,600 -0.30(-1.70%)
Apr 10, 2003 18.10 18.14 17.60 17.65 455,600 -0.36(-2.00%)
Apr 09, 2003 18.03 18.50 18.00 18.01 588,900 -0.02(-0.11%)
Apr 08, 2003 17.93 18.17 17.62 18.03 861,900 +0.10(+0.56%)
Apr 07, 2003 18.57 19.45 17.92 17.93 729,000 -0.47(-2.55%)
Apr 04, 2003 18.50 18.93 18.28 18.40 738,500 -0.10(-0.54%)
Apr 03, 2003 17.75 18.57 17.60 18.50 951,000 +0.64(+3.58%)
Apr 02, 2003 18.32 18.40 17.30 17.86 2,046,800 -0.37(-2.03%)
Apr 01, 2003 18.75 18.76 18.04 18.23 958,900 -0.41(-2.20%)
Mar 31, 2003 19.35 19.35 18.00 18.64 1,591,064 -0.56(-2.92%)
Mar 28, 2003 19.39 19.45 19.20 19.20 655,899 -0.21(-1.08%)
Mar 27, 2003 18.98 19.53 18.96 19.41 795,930 +0.24(+1.25%)
Mar 26, 2003 19.60 19.80 19.00 19.17 668,351 -0.42(-2.14%)
Mar 25, 2003 19.29 19.85 19.29 19.59 847,749 +0.17(+0.88%)
Mar 24, 2003 19.91 19.97 18.74 19.42 682,277 -0.03(-0.15%)
Mar 21, 2003 19.02 19.79 19.00 19.45 813,174 +0.44(+2.31%)
Mar 20, 2003 19.00 19.20 18.33 19.01 635,991 -0.09(-0.47%)
Mar 19, 2003 19.80 20.00 18.97 19.10 592,038 -0.66(-3.34%)
Mar 18, 2003 19.00 19.80 18.85 19.76 1,000,616 +0.76(+4.00%)
Mar 17, 2003 18.25 19.00 17.92 19.00 1,190,755 +0.73(+4.00%)
Mar 14, 2003 18.22 18.50 18.05 18.27 2,961,790 +0.69(+3.92%)
Mar 13, 2003 17.28 17.95 17.28 17.58 815,400 +0.31(+1.80%)
Mar 12, 2003 17.61 18.05 16.94 17.27 959,262 -0.39(-2.21%)
Mar 11, 2003 18.35 18.35 17.60 17.66 777,700 -0.60(-3.29%)
Mar 10, 2003 18.50 18.55 18.16 18.26 435,900 -0.25(-1.35%)
Mar 07, 2003 18.26 18.58 18.00 18.51 326,800 +0.19(+1.04%)
Mar 06, 2003 17.95 18.58 17.95 18.32 264,400 +0.22(+1.22%)
Mar 05, 2003 18.05 18.23 17.32 18.10 1,069,500 -0.62(-3.31%)
Mar 04, 2003 19.47 19.47 18.55 18.72 423,300 -0.74(-3.80%)
Mar 03, 2003 18.88 19.51 18.43 19.46 1,079,900 +0.52(+2.75%)
Feb 28, 2003 18.60 19.14 18.40 18.94 609,300 +0.42(+2.27%)
Feb 27, 2003 18.65 18.85 18.10 18.52 439,200 -0.12(-0.64%)
Feb 26, 2003 17.60 19.12 17.60 18.64 1,539,600 +1.06(+6.02%)
Feb 25, 2003 17.63 17.90 17.40 17.58 297,500 -0.11(-0.62%)
Feb 24, 2003 17.85 18.24 17.40 17.69 577,200 -0.23(-1.28%)
Feb 21, 2003 17.74 18.00 17.08 17.92 384,400 +0.12(+0.67%)
Feb 20, 2003 17.60 18.08 17.45 17.80 490,300 +0.30(+1.72%)
Feb 19, 2003 17.97 18.15 16.80 17.50 780,600 -0.43(-2.40%)
Feb 18, 2003 17.15 18.00 16.95 17.93 830,500 +1.00(+5.91%)
Feb 14, 2003 17.49 17.52 16.93 16.93 749,300 -0.57(-3.26%)
Feb 13, 2003 17.62 17.70 17.25 17.50 660,300 -0.15(-0.85%)
Feb 12, 2003 16.97 18.00 16.97 17.65 1,226,200 +0.68(+4.01%)
Feb 11, 2003 18.00 18.05 16.15 16.97 885,300 -1.01(-5.62%)
Feb 10, 2003 17.05 18.00 17.05 17.98 1,233,200 +1.06(+6.26%)
Feb 07, 2003 16.35 17.25 16.20 16.92 913,600 +0.72(+4.44%)
Feb 06, 2003 15.95 16.45 15.86 16.20 448,200 +0.25(+1.57%)
Feb 05, 2003 15.95 16.21 15.90 15.95 298,100 +0.00(+0.00%)
Feb 04, 2003 15.97 16.00 15.50 15.95 252,600 +0.05(+0.31%)
Feb 03, 2003 16.41 16.41 15.80 15.90 303,300 -0.52(-3.17%)
Jan 31, 2003 16.57 16.90 16.25 16.42 248,400 +0.01(+0.05%)
Jan 30, 2003 16.21 17.13 16.26 16.41 293,985 +0.20(+1.24%)
Jan 29, 2003 16.46 16.46 15.80 16.21 293,200 -0.27(-1.64%)
Jan 28, 2003 16.14 16.91 16.14 16.48 532,600 +0.29(+1.79%)
Jan 27, 2003 16.83 16.98 15.89 16.19 594,100 -0.63(-3.75%)
Jan 24, 2003 17.18 17.25 16.50 16.82 310,500 -0.21(-1.24%)
Jan 23, 2003 17.01 17.25 16.50 17.03 346,200 +0.01(+0.07%)
Jan 22, 2003 17.37 17.62 16.94 17.02 480,100 -0.36(-2.07%)
Jan 21, 2003 17.14 17.95 17.06 17.38 277,400 -0.39(-2.19%)
Jan 17, 2003 18.40 18.40 16.88 17.77 533,800 -0.73(-3.95%)
Jan 16, 2003 18.21 18.75 18.15 18.50 373,200 +0.25(+1.37%)
Jan 15, 2003 18.00 18.43 17.90 18.25 781,000 +0.38(+2.12%)
Jan 14, 2003 17.41 18.05 17.40 17.87 586,100 +0.35(+2.00%)
Jan 13, 2003 17.10 17.99 16.99 17.52 1,197,300 +0.46(+2.70%)
Jan 10, 2003 16.16 17.31 16.05 17.06 613,500 +0.88(+5.44%)
Jan 09, 2003 15.98 16.35 15.76 16.18 342,500 +0.43(+2.73%)
Jan 08, 2003 16.24 16.24 15.61 15.75 334,500 -0.39(-2.42%)
Jan 07, 2003 16.10 16.34 16.00 16.14 637,300 +0.04(+0.25%)
Jan 06, 2003 15.47 16.22 15.35 16.10 738,600 +0.73(+4.75%)
Jan 03, 2003 15.71 15.83 15.36 15.37 453,600 -0.33(-2.10%)
Jan 02, 2003 15.80 15.93 15.24 15.70 606,000 -0.32(-2.00%)
Dec 31, 2002 15.35 16.55 15.20 16.02 394,100 +0.71(+4.64%)
Dec 30, 2002 15.75 15.78 14.99 15.31 382,200 -0.44(-2.79%)
Dec 27, 2002 16.35 16.35 15.40 15.75 271,500 -0.40(-2.48%)
Dec 26, 2002 16.53 16.75 16.10 16.15 301,200 -0.38(-2.30%)
Dec 24, 2002 16.50 16.82 16.22 16.53 232,600 +0.13(+0.79%)
Dec 23, 2002 15.95 16.88 15.76 16.40 520,900 +0.38(+2.37%)
Dec 20, 2002 15.95 16.11 15.76 16.02 399,200 +0.27(+1.71%)
Dec 19, 2002 16.18 16.20 15.26 15.75 595,200 -0.25(-1.56%)
Dec 18, 2002 16.10 16.24 15.56 16.00 596,900 +0.19(+1.20%)
Dec 17, 2002 15.85 15.95 15.20 15.81 464,000 +0.06(+0.38%)
Dec 16, 2002 15.31 15.81 15.00 15.75 424,200 +0.59(+3.89%)
Dec 13, 2002 15.35 15.35 14.85 15.16 875,700 -0.09(-0.59%)
Dec 12, 2002 15.59 15.59 14.73 15.25 461,600 -0.27(-1.74%)
Dec 11, 2002 15.55 15.84 15.19 15.52 298,600 +0.02(+0.13%)
Dec 10, 2002 15.65 15.75 15.39 15.50 652,700 -0.10(-0.64%)
Dec 09, 2002 15.80 15.82 15.44 15.60 323,700 -0.37(-2.32%)
Dec 06, 2002 15.60 16.01 15.57 15.97 305,600 -0.04(-0.25%)
Dec 05, 2002 16.24 16.24 15.60 16.01 165,700 +0.01(+0.06%)
Dec 04, 2002 15.94 16.47 15.50 16.00 397,500 +0.00(+0.00%)
Dec 03, 2002 16.10 16.20 15.67 16.00 404,200 -0.03(-0.19%)
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.