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

Edgewater Tech Inc (NQ: EDGW )

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 (%)
May 28, 2004 4.542 4.594 4.333 4.587 12,685 +0.07(+1.49%)
May 27, 2004 4.364 4.544 4.364 4.519 8,502 -0.05(-0.99%)
May 26, 2004 4.557 4.579 4.283 4.564 21,862 -0.01(-0.16%)
May 25, 2004 4.431 4.609 4.268 4.572 17,409 +0.10(+2.15%)
May 24, 2004 4.216 4.594 4.216 4.476 11,741 -0.14(-3.05%)
May 21, 2004 4.446 4.616 4.313 4.616 26,855 +0.09(+1.96%)
May 20, 2004 4.431 4.527 4.416 4.527 17,274 +0.08(+1.83%)
May 19, 2004 4.142 4.505 4.142 4.446 20,243 +0.19(+4.35%)
May 18, 2004 4.298 4.409 4.135 4.261 23,212 -0.07(-1.71%)
May 17, 2004 4.150 4.431 4.127 4.335 50,203 -0.09(-2.01%)
May 14, 2004 4.283 4.439 4.209 4.424 10,256 -0.02(-0.50%)
May 13, 2004 4.105 4.446 4.105 4.446 24,156 +0.10(+2.21%)
May 12, 2004 4.224 4.439 4.150 4.350 18,758 -0.04(-0.84%)
May 11, 2004 4.446 4.446 4.135 4.387 21,727 -0.06(-1.33%)
May 10, 2004 4.112 4.446 3.905 4.446 88,260 +0.08(+1.87%)
May 07, 2004 4.305 4.446 4.120 4.364 41,431 +0.01(+0.17%)
May 06, 2004 4.261 4.520 4.238 4.357 25,911 -0.09(-2.00%)
May 05, 2004 4.446 4.928 4.320 4.446 48,988 +0.01(+0.17%)
May 04, 2004 4.498 4.631 4.209 4.439 45,074 -0.07(-1.50%)
May 03, 2004 4.453 4.639 4.453 4.506 26,855 -0.07(-1.60%)
Apr 30, 2004 4.631 4.631 4.520 4.579 33,333 -0.04(-0.96%)
Apr 29, 2004 4.631 4.631 4.527 4.624 16,464 +0.03(+0.65%)
Apr 28, 2004 4.765 4.765 4.483 4.594 53,981 +0.00(+0.02%)
Apr 27, 2004 4.587 4.609 4.520 4.593 21,457 -0.04(-0.82%)
Apr 26, 2004 4.587 4.631 4.461 4.631 85,291 +0.19(+4.17%)
Apr 23, 2004 4.409 4.490 4.305 4.446 16,194 -0.07(-1.48%)
Apr 22, 2004 4.631 4.631 4.172 4.513 33,873 -0.16(-3.33%)
Apr 21, 2004 3.868 5.187 3.779 4.668 413,500 -0.41(-8.16%)
Apr 20, 2004 4.891 5.180 4.831 5.083 24,291 -0.05(-1.01%)
Apr 19, 2004 4.639 5.180 4.639 5.135 34,413 +0.00(+0.00%)
Apr 16, 2004 5.120 5.150 4.639 5.135 95,817 +0.08(+1.61%)
Apr 15, 2004 5.076 5.076 4.942 5.054 17,544 -0.06(-1.16%)
Apr 14, 2004 5.113 5.113 4.994 5.113 2,564 +0.00(+0.00%)
Apr 13, 2004 5.105 5.187 4.935 5.113 28,070 -0.10(-1.99%)
Apr 12, 2004 5.224 5.224 5.068 5.217 54,926 +0.00(+0.00%)
Apr 08, 2004 5.172 5.276 4.987 5.217 77,193 +0.16(+3.07%)
Apr 07, 2004 5.002 5.113 4.957 5.061 101,350 +0.00(+0.00%)
Apr 06, 2004 5.054 5.135 4.928 5.061 26,451 -0.05(-1.01%)
Apr 05, 2004 5.039 5.276 4.935 5.113 14,305 -0.19(-3.50%)
Apr 02, 2004 5.291 5.298 5.061 5.298 31,309 +0.01(+0.14%)
Apr 01, 2004 5.187 5.298 5.187 5.291 29,555 -0.08(-1.52%)
Mar 31, 2004 5.105 5.372 5.105 5.372 40,216 +0.04(+0.69%)
Mar 30, 2004 4.942 5.335 4.942 5.335 101,485 +0.32(+6.35%)
Mar 29, 2004 5.091 5.372 4.839 5.017 87,180 -0.01(-0.29%)
Mar 26, 2004 4.987 5.076 4.979 5.031 29,285 -0.01(-0.15%)
Mar 25, 2004 5.024 5.039 4.957 5.039 9,851 +0.04(+0.89%)
Mar 24, 2004 5.024 5.031 4.928 4.994 15,519 -0.03(-0.59%)
Mar 23, 2004 4.965 5.135 4.935 5.024 41,161 +0.09(+1.80%)
Mar 22, 2004 5.065 5.091 4.928 4.935 56,545 -0.16(-3.06%)
Mar 19, 2004 4.965 5.150 4.965 5.091 36,167 +0.06(+1.18%)
Mar 18, 2004 4.965 5.142 4.876 5.031 129,016 +0.05(+1.04%)
Mar 17, 2004 4.957 4.979 4.853 4.979 16,734 +0.00(+0.00%)
Mar 16, 2004 4.965 5.002 4.853 4.979 22,672 +0.01(+0.30%)
Mar 15, 2004 4.868 5.039 4.861 4.965 9,851 -0.04(-0.74%)
Mar 12, 2004 5.031 5.187 4.853 5.002 21,727 -0.03(-0.59%)
Mar 11, 2004 4.968 5.031 4.868 5.031 23,751 +0.00(+0.00%)
Mar 10, 2004 5.039 5.039 4.972 5.031 22,537 -0.01(-0.15%)
Mar 09, 2004 5.031 5.039 4.957 5.039 21,997 +0.02(+0.44%)
Mar 08, 2004 4.942 5.031 4.898 5.017 13,495 +0.02(+0.45%)
Mar 05, 2004 4.898 4.994 4.898 4.994 17,948 -0.01(-0.30%)
Mar 04, 2004 4.965 5.039 4.928 5.009 50,607 +0.06(+1.20%)
Mar 03, 2004 4.802 4.965 4.765 4.950 20,243 +0.12(+2.45%)
Mar 02, 2004 4.787 4.935 4.750 4.831 42,105 -0.13(-2.69%)
Mar 01, 2004 4.987 4.987 4.861 4.965 22,132 -0.02(-0.45%)
Feb 27, 2004 4.853 4.987 4.713 4.987 15,249 +0.02(+0.45%)
Feb 26, 2004 4.705 4.965 4.646 4.965 31,714 +0.09(+1.82%)
Feb 25, 2004 4.891 4.891 4.705 4.876 21,187 -0.06(-1.20%)
Feb 24, 2004 4.831 4.979 4.705 4.935 22,672 -0.05(-1.04%)
Feb 23, 2004 4.842 5.031 4.816 4.987 18,758 +0.11(+2.28%)
Feb 20, 2004 4.705 4.891 4.676 4.876 23,482 -0.04(-0.90%)
Feb 19, 2004 4.779 4.920 4.705 4.920 9,176 +0.04(+0.91%)
Feb 18, 2004 4.728 4.965 4.676 4.876 30,769 -0.05(-1.05%)
Feb 17, 2004 4.816 4.952 4.668 4.928 16,059 -0.04(-0.75%)
Feb 13, 2004 4.883 5.113 4.520 4.965 87,180 -0.07(-1.47%)
Feb 12, 2004 4.831 5.076 4.824 5.039 30,634 +0.10(+1.95%)
Feb 11, 2004 4.891 4.942 4.765 4.942 9,716 +0.01(+0.15%)
Feb 10, 2004 5.039 5.047 4.742 4.935 23,617 -0.05(-1.04%)
Feb 09, 2004 4.676 5.024 4.676 4.987 15,654 -0.05(-1.03%)
Feb 06, 2004 4.705 5.142 4.676 5.039 54,656 +0.16(+3.19%)
Feb 05, 2004 5.039 5.039 4.631 4.883 41,026 -0.15(-2.95%)
Feb 04, 2004 4.876 5.076 4.876 5.031 25,236 -0.01(-0.15%)
Feb 03, 2004 4.816 5.187 4.816 5.039 16,599 -0.01(-0.29%)
Feb 02, 2004 5.039 5.290 4.742 5.054 32,389 +0.10(+1.94%)
Jan 30, 2004 5.283 5.283 4.816 4.957 27,800 -0.16(-3.04%)
Jan 29, 2004 5.306 5.306 4.965 5.113 24,831 -0.19(-3.63%)
Jan 28, 2004 5.039 5.357 5.039 5.306 76,114 +0.16(+3.02%)
Jan 27, 2004 5.187 5.187 4.683 5.150 76,384 +0.08(+1.61%)
Jan 26, 2004 4.683 5.098 4.683 5.068 55,331 +0.26(+5.39%)
Jan 23, 2004 4.965 5.024 4.690 4.809 30,769 -0.11(-2.26%)
Jan 22, 2004 4.965 5.187 4.816 4.920 40,621 -0.16(-3.07%)
Jan 21, 2004 4.979 5.557 4.824 5.076 96,762 +0.13(+2.71%)
Jan 20, 2004 5.187 6.298 4.735 4.942 396,226 +0.50(+11.15%)
Jan 16, 2004 4.350 4.453 4.320 4.446 35,493 +0.20(+4.71%)
Jan 15, 2004 4.364 4.453 4.112 4.246 36,080 -0.26(-5.76%)
Jan 14, 2004 4.201 4.631 3.890 4.505 78,045 +0.08(+1.84%)
Jan 13, 2004 4.150 4.631 3.979 4.424 407,546 +0.26(+6.23%)
Jan 12, 2004 3.757 4.224 3.757 4.164 280,552 +0.31(+8.08%)
Jan 09, 2004 3.824 3.890 3.594 3.853 123,554 +0.04(+0.97%)
Jan 08, 2004 3.631 3.816 3.505 3.816 40,915 +0.16(+4.25%)
Jan 07, 2004 3.594 3.698 3.535 3.660 9,770 +0.04(+1.23%)
Jan 06, 2004 3.446 3.660 3.446 3.616 60,324 +0.13(+3.83%)
Jan 05, 2004 3.557 3.660 3.446 3.483 77,328 -0.14(-3.89%)
Jan 02, 2004 3.631 3.638 3.564 3.623 86,505 -0.02(-0.61%)
Dec 31, 2003 3.401 3.646 3.379 3.646 181,648 +0.07(+2.07%)
Dec 30, 2003 3.483 3.579 3.483 3.572 8,502 -0.01(-0.21%)
Dec 29, 2003 3.527 3.690 3.409 3.579 73,323 -0.05(-1.43%)
Dec 26, 2003 3.520 3.631 3.520 3.631 404 +0.01(+0.20%)
Dec 24, 2003 3.742 3.742 3.497 3.623 7,932 -0.12(-3.17%)
Dec 23, 2003 3.416 3.742 3.416 3.742 46,684 +0.21(+5.87%)
Dec 22, 2003 3.416 3.542 3.416 3.535 26,946 +0.12(+3.47%)
Dec 19, 2003 3.542 3.542 3.409 3.416 34,413 -0.11(-3.15%)
Dec 18, 2003 3.549 3.557 3.469 3.527 2,743 -0.01(-0.21%)
Dec 17, 2003 3.505 3.542 3.505 3.535 11,875 +0.02(+0.65%)
Dec 16, 2003 3.542 3.594 3.416 3.512 81,059 -0.12(-3.29%)
Dec 15, 2003 3.683 3.705 3.616 3.631 10,996 -0.09(-2.39%)
Dec 12, 2003 3.601 3.720 3.601 3.720 5,221 +0.01(+0.20%)
Dec 11, 2003 3.779 3.816 3.646 3.712 5,937 -0.00(-0.02%)
Dec 10, 2003 3.653 3.779 3.653 3.713 13,315 +0.02(+0.64%)
Dec 09, 2003 3.705 3.809 3.572 3.689 25,550 -0.05(-1.21%)
Dec 08, 2003 3.712 3.757 3.586 3.735 23,347 +0.02(+0.60%)
Dec 05, 2003 3.705 3.764 3.660 3.712 14,376 +0.01(+0.20%)
Dec 04, 2003 3.512 3.713 3.505 3.705 10,900 +0.00(+0.00%)
Dec 03, 2003 3.535 3.712 3.453 3.705 39,474 +0.15(+4.17%)
Dec 02, 2003 3.705 3.705 3.453 3.557 50,781 -0.15(-4.00%)
Dec 01, 2003 3.609 3.742 3.609 3.705 61,539 -0.03(-0.79%)
Nov 28, 2003 3.757 3.779 3.675 3.735 2,968 +0.03(+0.80%)
Nov 26, 2003 3.616 3.764 3.594 3.705 34,791 +0.09(+2.46%)
Nov 25, 2003 3.653 3.742 3.609 3.616 18,083 -0.13(-3.37%)
Nov 24, 2003 3.638 3.742 3.638 3.742 2,689 -0.01(-0.20%)
Nov 21, 2003 3.779 3.779 3.668 3.749 5,973 +0.01(+0.20%)
Nov 20, 2003 3.712 3.779 3.712 3.742 15,908 +0.02(+0.42%)
Nov 19, 2003 3.779 3.786 3.623 3.726 8,286 -0.00(-0.02%)
Nov 18, 2003 3.757 3.757 3.727 3.727 108,765 -0.01(-0.20%)
Nov 17, 2003 3.727 3.890 3.727 3.735 19,985 -0.15(-3.98%)
Nov 14, 2003 3.727 3.890 3.727 3.889 43,475 +0.13(+3.53%)
Nov 13, 2003 3.742 3.779 3.727 3.757 22,330 -0.01(-0.20%)
Nov 12, 2003 3.801 3.809 3.727 3.764 33,548 -0.02(-0.59%)
Nov 11, 2003 3.786 3.786 3.786 3.786 6,207 -0.05(-1.35%)
Nov 10, 2003 3.786 3.846 3.786 3.838 7,144 -0.01(-0.19%)
Nov 07, 2003 3.794 3.846 3.786 3.846 21,143 +0.04(+1.17%)
Nov 06, 2003 3.853 3.853 3.786 3.801 15,144 -0.09(-2.29%)
Nov 05, 2003 3.890 3.890 3.861 3.890 8,097 +0.00(+0.00%)
Nov 04, 2003 3.927 3.927 3.861 3.890 16,104 +0.02(+0.57%)
Nov 03, 2003 3.852 3.964 3.824 3.868 61,309 -0.04(-0.95%)
Oct 31, 2003 3.905 3.935 3.786 3.905 48,016 -0.01(-0.19%)
Oct 30, 2003 3.943 3.964 3.912 3.912 30,904 -0.03(-0.77%)
Oct 29, 2003 4.009 4.024 3.912 3.943 24,561 +0.02(+0.40%)
Oct 28, 2003 3.994 4.075 3.920 3.927 49,606 -0.01(-0.38%)
Oct 27, 2003 3.905 4.031 3.905 3.942 37,247 -0.06(-1.46%)
Oct 24, 2003 3.994 4.001 3.927 4.001 4,048 -0.00(-0.02%)
Oct 23, 2003 4.001 4.001 4.001 4.001 809 -0.04(-1.10%)
Oct 22, 2003 3.927 4.068 3.898 4.046 38,731 +0.04(+1.11%)
Oct 21, 2003 3.912 4.001 3.898 4.001 8,960 -0.06(-1.46%)
Oct 20, 2003 3.905 4.061 3.905 4.061 10,121 +0.07(+1.67%)
Oct 17, 2003 3.972 4.075 3.898 3.994 9,403 -0.06(-1.46%)
Oct 16, 2003 4.075 4.053 3.912 4.053 8,691 -0.02(-0.53%)
Oct 15, 2003 3.979 4.150 3.935 4.075 22,644 +0.07(+1.83%)
Oct 14, 2003 3.979 4.061 3.868 4.001 5,635 +0.02(+0.56%)
Oct 13, 2003 4.142 4.142 3.868 3.979 5,533 +0.10(+2.68%)
Oct 10, 2003 3.890 4.068 3.868 3.875 19,028 -0.13(-3.33%)
Oct 09, 2003 3.935 4.016 3.927 4.009 6,093 +0.06(+1.50%)
Oct 08, 2003 3.927 4.024 3.861 3.949 8,502 -0.07(-1.84%)
Oct 07, 2003 3.890 4.075 3.883 4.024 8,981 -0.01(-0.37%)
Oct 06, 2003 4.053 4.053 3.861 4.038 18,421 +0.07(+1.87%)
Oct 03, 2003 3.927 4.075 3.853 3.964 36,999 -0.11(-2.73%)
Oct 02, 2003 3.972 4.075 3.853 4.075 13,886 +0.01(+0.18%)
Oct 01, 2003 4.046 4.068 3.972 4.068 4,588 +0.01(+0.18%)
Sep 30, 2003 3.927 4.061 3.853 4.061 4,183 +0.07(+1.67%)
Sep 29, 2003 3.898 4.068 3.861 3.994 17,004 -0.07(-1.82%)
Sep 26, 2003 4.038 4.216 3.853 4.068 11,741 -0.14(-3.35%)
Sep 25, 2003 4.172 4.224 4.046 4.209 44,130 +0.10(+2.53%)
Sep 24, 2003 4.075 4.276 4.031 4.105 44,400 -0.01(-0.18%)
Sep 23, 2003 3.994 4.112 3.964 4.112 34,872 +0.15(+3.74%)
Sep 22, 2003 3.779 3.987 3.779 3.964 69,272 +0.19(+5.09%)
Sep 19, 2003 3.816 3.898 3.564 3.772 32,712 -0.15(-3.76%)
Sep 18, 2003 4.075 4.150 3.749 3.920 54,656 -0.01(-0.38%)
Sep 17, 2003 3.927 4.068 3.927 3.935 10,661 +0.02(+0.57%)
Sep 16, 2003 3.890 3.972 3.890 3.912 76,654 -0.04(-0.94%)
Sep 15, 2003 3.912 3.949 3.705 3.949 60,189 -0.13(-3.09%)
Sep 12, 2003 3.912 4.075 3.853 4.075 423,486 +0.00(+0.00%)
Sep 11, 2003 4.038 4.075 3.853 4.075 11,471 +0.05(+1.31%)
Sep 10, 2003 4.038 4.038 3.898 4.023 12,820 +0.10(+2.43%)
Sep 09, 2003 3.932 3.994 3.927 3.927 9,176 -0.04(-0.93%)
Sep 08, 2003 4.178 4.178 3.898 3.964 14,575 -0.11(-2.73%)
Sep 05, 2003 4.075 4.187 3.891 4.075 19,268 -0.07(-1.61%)
Sep 04, 2003 4.083 4.142 3.861 4.142 14,710 +0.01(+0.36%)
Sep 03, 2003 3.935 4.187 3.935 4.127 36,572 +0.12(+2.96%)
Sep 02, 2003 3.853 4.061 3.824 4.009 14,035 -0.02(-0.55%)
Aug 29, 2003 3.921 4.038 3.839 4.031 13,495 +0.05(+1.13%)
Aug 28, 2003 3.831 4.001 3.831 3.986 17,274 +0.16(+4.24%)
Aug 27, 2003 3.831 4.068 3.786 3.824 29,420 -0.04(-0.96%)
Aug 26, 2003 3.861 3.905 3.828 3.861 2,834 -0.13(-3.34%)
Aug 25, 2003 3.712 3.994 3.712 3.994 49,933 +0.15(+3.85%)
Aug 22, 2003 3.720 3.853 3.720 3.846 40,756 +0.01(+0.19%)
Aug 21, 2003 3.594 3.838 3.594 3.838 80,297 +0.24(+6.78%)
Aug 20, 2003 3.675 3.772 3.557 3.595 5,263 -0.18(-4.88%)
Aug 19, 2003 3.764 3.779 3.535 3.779 138,463 +0.00(+0.00%)
Aug 18, 2003 3.764 3.779 3.705 3.779 96,222 +0.14(+3.87%)
Aug 15, 2003 3.690 3.690 3.638 3.638 1,754 -0.13(-3.35%)
Aug 14, 2003 3.631 3.764 3.631 3.764 8,906 +0.00(+0.00%)
Aug 13, 2003 3.683 3.764 3.616 3.764 26,855 +0.00(+0.00%)
Aug 12, 2003 3.735 3.764 3.698 3.764 29,015 +0.02(+0.59%)
Aug 11, 2003 3.698 3.742 3.683 3.742 7,017 +0.04(+1.00%)
Aug 08, 2003 3.705 3.735 3.683 3.705 27,665 +0.00(+0.00%)
Aug 07, 2003 3.675 3.705 3.675 3.705 3,913 -0.03(-0.79%)
Aug 06, 2003 3.668 3.735 3.668 3.735 1,214 -0.03(-0.79%)
Aug 05, 2003 3.705 3.764 3.594 3.764 8,502 +0.01(+0.20%)
Aug 04, 2003 3.638 3.757 3.631 3.757 8,232 +0.00(+0.00%)
Aug 01, 2003 3.683 3.764 3.653 3.757 42,240 +0.03(+0.80%)
Jul 31, 2003 3.742 3.742 3.668 3.727 12,955 +0.00(+0.13%)
Jul 30, 2003 3.675 3.742 3.675 3.723 86,505 -0.01(-0.32%)
Jul 29, 2003 3.762 3.762 3.668 3.735 15,519 +0.02(+0.60%)
Jul 28, 2003 3.698 3.764 3.698 3.712 12,415 +0.03(+0.80%)
Jul 25, 2003 3.741 3.741 3.668 3.683 30,499 -0.04(-1.19%)
Jul 24, 2003 3.846 3.846 3.705 3.727 42,240 -0.13(-3.25%)
Jul 23, 2003 3.542 3.905 3.542 3.852 146,830 +0.30(+8.31%)
Jul 22, 2003 3.520 3.557 3.520 3.557 13,900 -0.01(-0.41%)
Jul 21, 2003 3.594 3.631 3.572 3.572 20,108 -0.01(-0.41%)
Jul 18, 2003 3.543 3.586 3.520 3.586 4,048 +0.01(+0.41%)
Jul 17, 2003 3.564 3.601 3.535 3.572 33,333 -0.01(-0.41%)
Jul 16, 2003 3.542 3.586 3.423 3.586 35,223 +0.10(+2.98%)
Jul 15, 2003 3.527 3.557 3.342 3.483 12,820 -0.07(-2.06%)
Jul 14, 2003 3.520 3.572 3.394 3.556 12,685 +0.01(+0.40%)
Jul 11, 2003 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jul 10, 2003 3.586 3.586 3.483 3.542 9,851 -0.09(-2.45%)
Jul 09, 2003 3.520 3.667 3.490 3.631 55,601 +0.07(+2.08%)
Jul 08, 2003 3.528 3.557 3.528 3.557 4,048 -0.01(-0.41%)
Jul 07, 2003 3.523 3.586 3.523 3.572 65,452 +0.01(+0.42%)
Jul 03, 2003 3.542 3.557 3.535 3.557 8,367 +0.05(+1.48%)
Jul 02, 2003 3.483 3.505 3.483 3.505 13,900 -0.05(-1.46%)
Jul 01, 2003 3.364 3.557 3.238 3.557 96,222 +0.00(+0.00%)
Jun 30, 2003 3.416 3.557 3.297 3.557 17,867 +0.10(+3.00%)
Jun 27, 2003 3.416 3.527 3.342 3.453 15,924 -0.04(-1.27%)
Jun 26, 2003 3.431 3.497 3.260 3.497 109,448 +0.02(+0.64%)
Jun 25, 2003 3.460 3.556 3.460 3.475 71,120 -0.04(-1.05%)
Jun 24, 2003 3.527 3.527 3.342 3.512 17,274 -0.04(-1.04%)
Jun 23, 2003 3.542 3.557 3.505 3.549 12,010 +0.10(+3.01%)
Jun 20, 2003 3.375 3.556 3.375 3.446 20,378 -0.02(-0.64%)
Jun 19, 2003 3.483 3.483 3.387 3.468 14,575 -0.01(-0.43%)
Jun 18, 2003 3.512 3.512 3.446 3.483 23,617 -0.02(-0.63%)
Jun 17, 2003 3.497 3.512 3.483 3.505 11,875 -0.05(-1.46%)
Jun 16, 2003 3.483 3.557 3.446 3.557 22,132 +0.09(+2.56%)
Jun 13, 2003 3.512 3.557 3.409 3.468 120,784 -0.04(-1.25%)
Jun 12, 2003 3.409 3.512 3.394 3.512 20,782 +0.05(+1.48%)
Jun 11, 2003 3.334 3.512 3.327 3.460 42,375 +0.13(+3.78%)
Jun 10, 2003 3.342 3.342 3.149 3.334 17,679 +0.02(+0.67%)
Jun 09, 2003 3.446 3.512 3.260 3.312 15,924 -0.13(-3.66%)
Jun 06, 2003 3.549 3.549 3.438 3.438 18,893 -0.08(-2.32%)
Jun 05, 2003 3.557 3.557 3.520 3.520 5,668 -0.04(-1.04%)
Jun 04, 2003 3.520 3.586 3.512 3.557 21,187 +0.04(+1.05%)
Jun 03, 2003 3.594 3.594 3.460 3.520 23,077 -0.07(-2.06%)
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.