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

Integrated Devices (NQ: IDTI )

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 (%)
Apr 30, 2003 10.51 10.54 10.21 10.30 1,371,300 -0.23(-2.18%)
Apr 29, 2003 10.39 10.70 10.20 10.53 2,070,500 +0.28(+2.73%)
Apr 28, 2003 9.750 10.25 9.740 10.25 2,639,000 +0.49(+5.02%)
Apr 25, 2003 10.00 10.05 9.680 9.760 2,341,900 -0.27(-2.69%)
Apr 24, 2003 9.870 10.11 9.520 10.03 6,256,400 +0.70(+7.51%)
Apr 23, 2003 9.200 9.370 9.050 9.329 3,402,600 +0.12(+1.30%)
Apr 22, 2003 9.180 9.520 8.950 9.209 2,643,200 +0.08(+0.85%)
Apr 21, 2003 9.200 9.350 9.090 9.131 1,991,400 -0.01(-0.10%)
Apr 17, 2003 8.480 9.190 8.480 9.140 3,086,800 +0.64(+7.53%)
Apr 16, 2003 8.600 8.870 8.480 8.500 1,542,000 +0.03(+0.35%)
Apr 15, 2003 8.120 8.500 8.100 8.470 1,845,500 +0.33(+4.05%)
Apr 14, 2003 8.070 8.180 7.930 8.140 1,154,500 +0.14(+1.75%)
Apr 11, 2003 8.100 8.150 7.920 8.000 910,200 +0.00(+0.00%)
Apr 10, 2003 8.010 8.060 7.880 8.000 1,272,100 +0.05(+0.63%)
Apr 09, 2003 8.090 8.170 7.940 7.950 1,404,800 -0.15(-1.85%)
Apr 08, 2003 8.320 8.320 7.980 8.100 1,518,500 -0.19(-2.29%)
Apr 07, 2003 8.550 8.850 8.230 8.290 1,702,500 -0.02(-0.24%)
Apr 04, 2003 8.700 8.730 8.130 8.310 1,962,300 -0.36(-4.14%)
Apr 03, 2003 8.540 8.730 8.440 8.669 1,603,200 +0.23(+2.70%)
Apr 02, 2003 8.250 8.590 8.250 8.441 1,456,000 +0.37(+4.60%)
Apr 01, 2003 7.990 8.220 7.900 8.070 1,135,900 +0.13(+1.64%)
Mar 31, 2003 8.100 8.190 7.900 7.940 1,377,978 -0.31(-3.76%)
Mar 28, 2003 8.270 8.420 8.160 8.250 925,634 -0.05(-0.60%)
Mar 27, 2003 8.140 8.430 8.100 8.300 931,986 +0.05(+0.61%)
Mar 26, 2003 8.340 8.450 8.210 8.250 937,308 -0.08(-0.96%)
Mar 25, 2003 8.200 8.390 8.190 8.330 1,070,270 +0.11(+1.34%)
Mar 24, 2003 8.310 8.410 8.150 8.220 937,715 -0.34(-3.97%)
Mar 21, 2003 8.680 8.870 8.400 8.560 1,933,486 +0.05(+0.59%)
Mar 20, 2003 8.380 8.580 8.150 8.510 1,828,166 +0.11(+1.32%)
Mar 19, 2003 8.450 8.500 8.080 8.399 1,579,384 -0.10(-1.19%)
Mar 18, 2003 8.400 8.520 8.210 8.500 3,518,168 +0.08(+0.95%)
Mar 17, 2003 8.050 8.500 7.980 8.420 3,480,487 +0.28(+3.44%)
Mar 14, 2003 8.480 8.500 8.000 8.140 2,421,117 -0.31(-3.67%)
Mar 13, 2003 8.190 8.510 8.180 8.450 2,490,900 +0.38(+4.71%)
Mar 12, 2003 8.000 8.160 7.830 8.070 1,430,606 +0.05(+0.62%)
Mar 11, 2003 8.100 8.220 7.900 8.020 677,500 -0.07(-0.87%)
Mar 10, 2003 8.310 8.450 8.070 8.090 1,008,200 -0.22(-2.65%)
Mar 07, 2003 8.350 8.550 8.120 8.310 1,374,400 -0.09(-1.07%)
Mar 06, 2003 8.260 8.450 8.210 8.400 1,042,300 +0.10(+1.20%)
Mar 05, 2003 8.220 8.380 8.160 8.300 935,400 -0.01(-0.12%)
Mar 04, 2003 8.270 8.410 8.190 8.310 1,466,300 +0.00(+0.00%)
Mar 03, 2003 8.770 8.800 8.250 8.310 2,030,900 -0.39(-4.48%)
Feb 28, 2003 8.150 8.800 7.990 8.700 5,152,500 +1.15(+15.23%)
Feb 27, 2003 7.380 7.580 7.340 7.550 1,123,700 +0.22(+3.00%)
Feb 26, 2003 7.420 7.640 7.270 7.330 776,600 -0.11(-1.48%)
Feb 25, 2003 7.500 7.570 7.300 7.440 1,591,200 -0.25(-3.25%)
Feb 24, 2003 7.700 7.870 7.580 7.690 1,214,500 -0.01(-0.13%)
Feb 21, 2003 7.530 7.740 7.440 7.700 1,462,700 +0.12(+1.58%)
Feb 20, 2003 7.550 7.620 7.430 7.580 1,528,300 +0.10(+1.34%)
Feb 19, 2003 7.660 7.700 7.360 7.480 1,189,700 -0.12(-1.58%)
Feb 18, 2003 7.530 7.750 7.530 7.600 1,799,800 +0.18(+2.43%)
Feb 14, 2003 7.300 7.560 7.190 7.420 1,388,500 +0.18(+2.49%)
Feb 13, 2003 7.200 7.410 7.110 7.240 1,901,800 -0.01(-0.14%)
Feb 12, 2003 7.380 7.420 7.230 7.250 751,600 -0.20(-2.68%)
Feb 11, 2003 7.410 7.460 7.290 7.450 919,100 +0.05(+0.68%)
Feb 10, 2003 7.230 7.490 7.210 7.400 1,503,100 +0.18(+2.49%)
Feb 07, 2003 7.340 7.410 7.180 7.220 842,000 -0.04(-0.55%)
Feb 06, 2003 7.360 7.610 7.170 7.260 1,595,600 -0.19(-2.55%)
Feb 05, 2003 7.370 7.660 7.330 7.450 1,831,000 +0.15(+2.05%)
Feb 04, 2003 7.310 7.370 7.210 7.300 925,300 -0.02(-0.27%)
Feb 03, 2003 7.460 7.590 7.310 7.320 969,700 -0.13(-1.74%)
Jan 31, 2003 7.180 7.660 7.100 7.450 2,290,600 +0.12(+1.64%)
Jan 30, 2003 7.649 7.700 7.300 7.330 2,540,035 -0.33(-4.31%)
Jan 29, 2003 7.380 7.690 7.250 7.660 2,231,700 +0.29(+3.89%)
Jan 28, 2003 7.480 7.530 7.300 7.373 1,582,000 -0.07(-0.90%)
Jan 27, 2003 7.580 7.650 7.350 7.440 2,530,600 -0.14(-1.85%)
Jan 24, 2003 7.550 7.730 7.300 7.580 1,956,900 -0.26(-3.32%)
Jan 23, 2003 7.560 7.900 7.270 7.840 3,120,700 +0.45(+6.10%)
Jan 22, 2003 7.220 7.550 7.070 7.389 3,601,700 +0.16(+2.20%)
Jan 21, 2003 7.430 7.520 7.120 7.230 2,402,100 -0.20(-2.69%)
Jan 17, 2003 7.870 7.880 7.350 7.430 5,342,400 -0.50(-6.31%)
Jan 16, 2003 8.150 8.310 7.910 7.930 1,559,100 -0.27(-3.29%)
Jan 15, 2003 8.360 8.410 7.960 8.200 2,577,500 -0.10(-1.20%)
Jan 14, 2003 8.200 8.470 8.170 8.300 2,814,800 -0.15(-1.78%)
Jan 13, 2003 8.650 8.710 8.260 8.450 3,311,700 -0.05(-0.59%)
Jan 10, 2003 8.600 8.830 8.470 8.500 3,651,700 -0.24(-2.75%)
Jan 09, 2003 8.720 8.940 8.670 8.740 1,789,600 +0.13(+1.51%)
Jan 08, 2003 8.780 8.790 8.450 8.610 1,709,400 -0.34(-3.80%)
Jan 07, 2003 8.780 9.260 8.770 8.950 2,378,100 +0.21(+2.40%)
Jan 06, 2003 8.520 8.850 8.400 8.740 1,769,400 +0.21(+2.46%)
Jan 03, 2003 8.360 8.530 8.210 8.530 1,787,000 +0.10(+1.19%)
Jan 02, 2003 8.400 8.510 8.000 8.430 1,672,200 +0.06(+0.72%)
Dec 31, 2002 8.250 8.470 8.200 8.370 1,113,600 +0.19(+2.32%)
Dec 30, 2002 8.410 8.490 8.170 8.180 1,209,600 -0.22(-2.62%)
Dec 27, 2002 8.320 8.450 8.260 8.400 1,191,700 +0.09(+1.08%)
Dec 26, 2002 8.190 8.500 8.190 8.310 1,255,300 +0.19(+2.34%)
Dec 24, 2002 8.100 8.251 8.100 8.120 658,300 +0.02(+0.25%)
Dec 23, 2002 7.590 8.170 7.380 8.100 2,695,200 +0.15(+1.89%)
Dec 20, 2002 7.590 8.100 7.380 7.950 13,011,700 +0.39(+5.16%)
Dec 19, 2002 7.900 8.040 7.320 7.560 4,620,200 -0.34(-4.30%)
Dec 18, 2002 8.350 8.680 7.800 7.900 3,505,100 -0.65(-7.60%)
Dec 17, 2002 8.710 8.750 8.380 8.550 1,475,300 -0.28(-3.17%)
Dec 16, 2002 8.360 8.850 8.240 8.830 1,982,700 +0.59(+7.16%)
Dec 13, 2002 8.630 8.640 8.190 8.240 1,225,700 -0.45(-5.18%)
Dec 12, 2002 8.810 9.110 8.630 8.690 1,438,500 -0.14(-1.59%)
Dec 11, 2002 8.740 9.180 8.570 8.830 1,437,900 -0.05(-0.56%)
Dec 10, 2002 8.840 9.000 8.530 8.880 1,812,800 +0.20(+2.30%)
Dec 09, 2002 8.950 9.010 8.530 8.680 1,931,000 -0.53(-5.75%)
Dec 06, 2002 9.220 9.500 9.000 9.210 3,094,600 -0.27(-2.85%)
Dec 05, 2002 9.360 9.590 8.810 9.480 3,217,100 +0.24(+2.60%)
Dec 04, 2002 8.280 9.280 8.050 9.240 9,941,500 -0.54(-5.52%)
Dec 03, 2002 10.71 10.72 9.730 9.780 2,901,200 -1.02(-9.44%)
Dec 02, 2002 11.11 11.55 10.64 10.80 3,390,600 +0.05(+0.47%)
Nov 29, 2002 10.83 11.00 10.65 10.75 1,061,500 -0.04(-0.37%)
Nov 27, 2002 10.91 11.11 10.44 10.79 3,914,200 +0.06(+0.56%)
Nov 26, 2002 11.27 11.35 10.57 10.73 2,680,400 -0.61(-5.38%)
Nov 25, 2002 11.06 11.39 10.97 11.34 4,754,000 +0.35(+3.18%)
Nov 22, 2002 11.75 11.84 10.83 10.99 5,211,700 -1.16(-9.55%)
Nov 21, 2002 12.00 12.30 11.44 12.15 3,418,100 +0.72(+6.30%)
Nov 20, 2002 10.56 11.45 10.51 11.43 1,326,700 +0.93(+8.90%)
Nov 19, 2002 10.51 10.95 10.37 10.50 1,385,300 -0.04(-0.42%)
Nov 18, 2002 10.75 11.16 10.54 10.54 2,320,400 +0.00(+0.00%)
Nov 15, 2002 10.65 10.83 10.02 10.54 2,683,600 -0.36(-3.31%)
Nov 14, 2002 10.70 11.10 10.54 10.90 1,945,800 +0.50(+4.82%)
Nov 13, 2002 9.800 10.60 9.570 10.40 2,259,100 +0.55(+5.58%)
Nov 12, 2002 9.680 10.58 9.470 9.850 3,856,900 +0.35(+3.68%)
Nov 11, 2002 10.40 10.40 9.500 9.500 2,125,200 -0.92(-8.83%)
Nov 08, 2002 10.59 10.86 10.16 10.42 1,868,700 -0.23(-2.16%)
Nov 07, 2002 12.25 12.29 10.52 10.65 4,638,900 -2.12(-16.60%)
Nov 06, 2002 12.16 12.83 11.92 12.77 2,212,100 +0.67(+5.55%)
Nov 05, 2002 12.19 12.60 11.21 12.10 2,476,400 -0.25(-2.03%)
Nov 04, 2002 11.89 13.06 11.70 12.35 4,654,600 +0.92(+8.05%)
Nov 01, 2002 9.860 11.50 9.500 11.43 5,569,800 +1.55(+15.72%)
Oct 31, 2002 10.04 10.46 9.750 9.877 1,983,300 -0.24(-2.40%)
Oct 30, 2002 9.560 10.45 9.500 10.12 1,889,657 +0.62(+6.53%)
Oct 29, 2002 10.02 10.21 9.080 9.500 2,035,900 -0.52(-5.19%)
Oct 28, 2002 10.63 10.93 10.02 10.02 1,676,700 -0.46(-4.39%)
Oct 25, 2002 9.900 10.77 9.850 10.48 1,949,026 +0.58(+5.86%)
Oct 24, 2002 9.960 10.78 9.730 9.900 4,164,100 -0.02(-0.20%)
Oct 23, 2002 9.170 10.00 9.060 9.920 1,989,082 +0.80(+8.77%)
Oct 22, 2002 9.100 9.620 9.010 9.120 1,936,400 -0.46(-4.79%)
Oct 21, 2002 9.100 9.860 8.550 9.579 2,731,600 +0.29(+3.11%)
Oct 18, 2002 9.540 9.540 8.420 9.290 5,455,500 -0.41(-4.23%)
Oct 17, 2002 9.810 10.45 9.620 9.700 2,220,200 +0.50(+5.43%)
Oct 16, 2002 9.400 10.14 9.140 9.200 2,058,552 -1.39(-13.13%)
Oct 15, 2002 9.750 10.91 9.750 10.59 2,950,100 +1.37(+14.86%)
Oct 14, 2002 9.040 9.320 8.860 9.220 1,348,300 -0.03(-0.32%)
Oct 11, 2002 7.850 9.280 7.850 9.250 3,509,400 +1.58(+20.60%)
Oct 10, 2002 7.420 7.840 7.070 7.670 1,943,300 +0.30(+4.07%)
Oct 09, 2002 6.830 8.050 6.730 7.370 3,652,600 +0.47(+6.81%)
Oct 08, 2002 7.680 7.750 6.810 6.900 2,252,200 -0.45(-6.12%)
Oct 07, 2002 7.080 7.890 7.080 7.350 3,398,000 +0.23(+3.22%)
Oct 04, 2002 8.410 8.450 7.120 7.121 3,853,330 -1.30(-15.43%)
Oct 03, 2002 8.500 8.560 8.320 8.420 1,946,700 -0.07(-0.82%)
Oct 02, 2002 8.970 9.140 8.330 8.490 4,823,300 -0.51(-5.67%)
Oct 01, 2002 10.18 10.28 8.000 9.000 10,458,500 -1.44(-13.79%)
Sep 30, 2002 10.45 10.82 10.15 10.44 1,297,300 -0.27(-2.52%)
Sep 27, 2002 10.35 11.17 10.12 10.71 1,318,600 +0.14(+1.32%)
Sep 26, 2002 11.33 11.43 10.30 10.57 1,377,300 -0.76(-6.71%)
Sep 25, 2002 10.86 11.54 10.55 11.33 1,702,053 +0.83(+7.90%)
Sep 24, 2002 10.17 10.98 10.01 10.50 2,221,123 +0.33(+3.24%)
Sep 23, 2002 9.940 10.19 9.890 10.17 2,057,100 +0.06(+0.59%)
Sep 20, 2002 10.35 10.45 9.840 10.11 2,707,800 +0.00(+0.00%)
Sep 19, 2002 10.26 10.59 10.07 10.11 1,835,900 -0.41(-3.90%)
Sep 18, 2002 10.95 11.18 10.27 10.52 3,662,171 -0.53(-4.80%)
Sep 17, 2002 12.11 12.15 10.94 11.05 2,116,000 -0.65(-5.56%)
Sep 16, 2002 11.76 11.86 11.11 11.70 1,425,243 -0.15(-1.27%)
Sep 13, 2002 12.00 12.43 11.74 11.85 2,109,197 -0.54(-4.36%)
Sep 12, 2002 13.25 13.25 12.39 12.39 1,264,300 -1.26(-9.23%)
Sep 11, 2002 13.75 14.34 13.40 13.65 1,088,900 +0.14(+1.04%)
Sep 10, 2002 13.00 13.68 12.93 13.51 1,693,393 +0.56(+4.32%)
Sep 09, 2002 12.94 13.22 12.52 12.95 1,121,291 -0.18(-1.37%)
Sep 06, 2002 13.10 13.43 12.74 13.13 1,674,600 +0.76(+6.14%)
Sep 05, 2002 13.17 13.25 12.35 12.37 1,834,100 -1.12(-8.30%)
Sep 04, 2002 12.84 13.52 12.36 13.49 2,030,861 +0.64(+4.98%)
Sep 03, 2002 13.01 13.14 12.65 12.85 1,852,100 -0.38(-2.87%)
Aug 30, 2002 13.45 13.71 12.98 13.23 1,706,789 -0.42(-3.08%)
Aug 29, 2002 13.19 14.09 12.85 13.65 1,442,300 +0.28(+2.09%)
Aug 28, 2002 13.40 13.93 13.15 13.37 1,818,100 -0.23(-1.69%)
Aug 27, 2002 14.58 14.60 13.50 13.60 1,211,617 -0.68(-4.76%)
Aug 26, 2002 14.34 14.51 13.50 14.28 1,799,100 +0.13(+0.92%)
Aug 23, 2002 15.41 15.41 14.06 14.15 1,825,900 -1.44(-9.24%)
Aug 22, 2002 16.03 16.24 15.28 15.59 2,057,500 -0.44(-2.74%)
Aug 21, 2002 15.51 16.18 15.20 16.03 1,951,704 +0.72(+4.70%)
Aug 20, 2002 15.84 15.93 15.06 15.31 1,546,300 +0.11(+0.72%)
Aug 16, 2002 14.00 15.45 13.98 15.20 270,849,984 +0.86(+6.00%)
Aug 15, 2002 13.71 14.37 13.10 14.34 2,214,710 +0.94(+7.01%)
Aug 14, 2002 12.14 13.51 12.07 13.40 1,832,500 +1.22(+10.02%)
Aug 13, 2002 12.34 13.31 12.18 12.18 1,523,303 -0.53(-4.17%)
Aug 12, 2002 12.75 12.97 12.41 12.71 1,002,700 +0.03(+0.24%)
Aug 07, 2002 12.94 13.76 11.86 12.68 3,545,000 +0.54(+4.45%)
Aug 06, 2002 11.31 12.60 11.30 12.14 2,888,100 +1.21(+11.07%)
Aug 05, 2002 11.58 11.72 10.80 10.93 2,241,000 -0.77(-6.58%)
Aug 02, 2002 11.96 12.09 11.45 11.70 1,324,400 -0.30(-2.50%)
Aug 01, 2002 12.75 13.20 12.00 12.00 1,694,000 -0.80(-6.25%)
Jul 31, 2002 13.77 14.00 12.26 12.80 2,246,000 -1.20(-8.57%)
Jul 30, 2002 12.27 14.13 12.26 14.00 3,483,800 +1.50(+12.00%)
Jul 29, 2002 11.78 12.68 11.30 12.50 2,189,741 +1.15(+10.13%)
Jul 26, 2002 11.40 11.89 10.93 11.35 3,265,472 +0.33(+2.99%)
Jul 25, 2002 11.91 12.25 10.96 11.02 3,609,700 -1.36(-10.99%)
Jul 24, 2002 12.54 12.96 11.75 12.38 3,833,017 -0.26(-2.06%)
Jul 23, 2002 13.57 13.91 12.61 12.64 2,038,512 -0.98(-7.22%)
Jul 22, 2002 14.05 14.30 13.31 13.62 2,080,300 -0.33(-2.34%)
Jul 19, 2002 13.65 14.56 12.95 13.95 2,738,600 -1.46(-9.47%)
Jul 17, 2002 17.10 17.31 15.14 15.41 2,644,300 +0.12(+0.78%)
Jul 12, 2002 15.81 15.86 14.96 15.29 2,549,200 -0.20(-1.29%)
Jul 11, 2002 14.71 15.76 14.45 15.49 2,927,500 +0.70(+4.73%)
Jul 10, 2002 15.62 16.07 14.65 14.79 1,852,400 -0.57(-3.71%)
Jul 09, 2002 16.07 16.25 15.16 15.36 1,988,900 -0.71(-4.42%)
Jul 08, 2002 17.25 17.25 16.07 16.07 1,567,600 -1.18(-6.84%)
Jul 05, 2002 15.91 17.32 15.90 17.25 1,062,300 +1.81(+11.72%)
Jul 04, 2002 14.91 15.65 14.67 15.44 3,856,900 +0.00(+0.00%)
Jul 03, 2002 14.91 15.65 14.67 15.44 3,851,000 +0.04(+0.26%)
Jul 02, 2002 16.00 16.55 15.23 15.40 2,860,000 -1.08(-6.55%)
Jul 01, 2002 18.03 18.30 16.39 16.48 2,827,300 -1.66(-9.15%)
Jun 28, 2002 18.05 19.01 17.64 18.14 2,218,400 +0.03(+0.17%)
Jun 27, 2002 17.66 18.57 17.27 18.11 2,801,300 +1.01(+5.91%)
Jun 26, 2002 16.26 17.23 16.13 17.10 3,270,200 -0.09(-0.52%)
Jun 25, 2002 19.21 19.40 17.04 17.19 3,124,200 -0.20(-1.15%)
Jun 21, 2002 18.38 18.98 17.96 17.39 2,934,300 -0.82(-4.50%)
Jun 20, 2002 20.01 20.19 18.11 18.21 3,401,800 -1.42(-7.23%)
Jun 19, 2002 22.04 22.05 19.61 19.63 3,630,900 -2.56(-11.54%)
Jun 18, 2002 22.99 23.95 22.14 22.19 1,725,900 -0.89(-3.86%)
Jun 17, 2002 21.31 23.30 21.28 23.08 2,280,200 +2.02(+9.59%)
Jun 14, 2002 21.19 21.37 20.40 21.06 2,583,400 -0.18(-0.85%)
Jun 12, 2002 21.31 22.36 20.99 21.24 3,619,800 -0.02(-0.09%)
Jun 11, 2002 23.09 23.38 21.18 21.26 2,836,400 -1.63(-7.12%)
Jun 10, 2002 23.30 24.41 22.77 22.89 2,095,000 -0.32(-1.38%)
Jun 07, 2002 22.01 24.05 21.80 23.21 2,745,600 +0.09(+0.39%)
Jun 06, 2002 24.30 24.35 23.07 23.12 3,109,800 -1.38(-5.63%)
Jun 05, 2002 24.88 25.35 23.95 24.50 2,392,800 -0.94(-3.69%)
May 31, 2002 26.50 27.14 25.30 25.44 2,061,900 -1.26(-4.72%)
May 28, 2002 27.01 27.40 26.13 26.70 1,355,700 -0.25(-0.93%)
May 27, 2002 27.44 27.59 26.75 26.95 873,400 +0.00(+0.00%)
May 24, 2002 27.44 27.59 26.75 26.95 858,400 -0.97(-3.47%)
May 23, 2002 28.16 28.39 26.88 27.92 1,440,000 +0.08(+0.29%)
May 22, 2002 27.48 28.71 27.05 27.84 1,211,500 +0.07(+0.25%)
May 21, 2002 29.15 29.88 27.41 27.77 1,681,800 -1.31(-4.50%)
May 20, 2002 29.60 30.10 28.82 29.08 1,293,200 -1.07(-3.55%)
May 17, 2002 30.11 30.75 29.33 30.15 1,381,300 +0.33(+1.11%)
May 16, 2002 29.64 29.93 28.92 29.82 1,208,400 +0.16(+0.54%)
May 15, 2002 29.88 30.96 28.50 29.66 2,589,100 -0.36(-1.20%)
May 14, 2002 29.73 30.73 29.46 30.02 2,820,300 +2.05(+7.33%)
May 13, 2002 27.04 28.14 26.90 27.97 1,757,100 +1.17(+4.37%)
May 10, 2002 27.82 28.50 26.35 26.80 2,195,900 -1.00(-3.60%)
May 09, 2002 28.71 28.95 27.67 27.80 2,109,100 -1.40(-4.79%)
May 08, 2002 26.91 29.73 26.91 29.20 3,159,900 +4.36(+17.55%)
May 07, 2002 25.20 25.92 24.40 24.84 2,126,200 -0.09(-0.36%)
May 06, 2002 25.24 26.74 24.90 24.93 1,847,800 -0.21(-0.84%)
May 03, 2002 26.22 26.28 24.98 25.14 3,299,100 -1.11(-4.23%)
May 02, 2002 27.35 28.16 26.02 26.25 2,025,700 -1.15(-4.20%)
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.