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

Stericycle (NQ: SRCL )

46.94 +0.03 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.00 11.08 10.75 11.05 756,400 +0.24(+2.17%)
Jan 29, 2004 10.90 10.95 10.78 10.81 426,000 -0.08(-0.76%)
Jan 28, 2004 10.85 11.04 10.85 10.90 505,000 +0.05(+0.41%)
Jan 27, 2004 10.90 11.01 10.84 10.85 1,202,000 -0.04(-0.32%)
Jan 26, 2004 10.87 11.00 10.66 10.89 747,800 +0.05(+0.46%)
Jan 23, 2004 10.82 10.90 10.78 10.84 503,200 +0.06(+0.53%)
Jan 22, 2004 10.88 11.00 10.72 10.78 646,600 -0.04(-0.37%)
Jan 21, 2004 10.80 10.88 10.59 10.82 1,933,000 -0.04(-0.39%)
Jan 20, 2004 11.09 11.21 10.64 10.86 2,281,600 -0.38(-3.36%)
Jan 16, 2004 11.49 11.52 11.11 11.24 626,800 -0.16(-1.40%)
Jan 15, 2004 11.45 11.63 11.36 11.40 3,627,458 -0.22(-1.87%)
Jan 14, 2004 11.34 11.62 11.26 11.62 657,280 +0.31(+2.76%)
Jan 13, 2004 11.49 11.64 11.28 11.30 363,090 -0.24(-2.06%)
Jan 12, 2004 11.23 11.60 11.18 11.54 837,846 +0.37(+3.29%)
Jan 09, 2004 11.28 11.32 11.14 11.18 785,532 -0.07(-0.60%)
Jan 08, 2004 11.36 11.36 11.19 11.24 883,660 -0.08(-0.73%)
Jan 07, 2004 11.62 11.62 11.28 11.32 1,212,986 -0.33(-2.85%)
Jan 06, 2004 11.82 11.82 11.63 11.66 320,000 -0.13(-1.14%)
Jan 05, 2004 11.91 11.98 11.76 11.79 350,800 -0.12(-0.97%)
Jan 02, 2004 11.69 12.05 11.65 11.91 598,600 +0.23(+1.99%)
Dec 31, 2003 11.79 11.81 11.51 11.68 377,200 -0.06(-0.53%)
Dec 30, 2003 11.77 11.91 11.73 11.74 464,024 -0.18(-1.55%)
Dec 29, 2003 11.77 11.94 11.66 11.92 286,054 +0.22(+1.86%)
Dec 26, 2003 11.74 11.79 11.70 11.71 113,642 -0.06(-0.55%)
Dec 24, 2003 11.84 11.87 11.67 11.77 227,924 -0.07(-0.57%)
Dec 23, 2003 11.92 11.95 11.70 11.84 514,494 -0.06(-0.48%)
Dec 22, 2003 11.87 11.94 11.74 11.89 372,920 +0.08(+0.72%)
Dec 19, 2003 11.82 11.88 11.68 11.81 824,268 +0.07(+0.62%)
Dec 18, 2003 11.53 11.83 11.49 11.74 916,910 +0.21(+1.82%)
Dec 17, 2003 11.30 11.67 11.25 11.53 930,698 +0.29(+2.58%)
Dec 16, 2003 11.15 11.30 11.04 11.24 557,900 +0.07(+0.65%)
Dec 15, 2003 11.24 11.30 11.00 11.16 674,714 +0.01(+0.11%)
Dec 12, 2003 11.00 11.15 10.96 11.15 447,104 +0.11(+0.95%)
Dec 11, 2003 11.00 11.09 10.89 11.05 1,499,000 -0.00(-0.02%)
Dec 10, 2003 11.50 11.50 10.79 11.05 1,941,592 -0.41(-3.60%)
Dec 09, 2003 11.55 11.66 11.41 11.46 538,636 -0.09(-0.80%)
Dec 08, 2003 11.55 11.60 11.49 11.55 427,388 +0.10(+0.90%)
Dec 05, 2003 11.53 11.60 11.46 11.45 459,652 -0.08(-0.67%)
Dec 04, 2003 11.76 11.79 11.53 11.53 727,982 -0.22(-1.85%)
Dec 03, 2003 11.90 11.95 11.71 11.75 615,294 -0.16(-1.39%)
Dec 02, 2003 12.20 12.20 11.90 11.91 993,422 -0.28(-2.26%)
Dec 01, 2003 12.40 12.40 12.16 12.19 488,276 -0.14(-1.16%)
Nov 28, 2003 12.09 12.36 12.09 12.33 229,974 +0.22(+1.84%)
Nov 26, 2003 11.99 12.12 11.83 12.11 494,868 +0.03(+0.23%)
Nov 25, 2003 12.16 12.34 12.04 12.08 556,026 -0.01(-0.06%)
Nov 24, 2003 12.03 12.15 11.98 12.09 577,530 +0.14(+1.15%)
Nov 21, 2003 12.04 12.07 11.85 11.95 927,152 -0.10(-0.79%)
Nov 20, 2003 12.30 12.30 12.04 12.04 556,468 -0.28(-2.27%)
Nov 19, 2003 12.27 12.34 12.14 12.32 342,564 +0.15(+1.25%)
Nov 18, 2003 12.16 12.31 12.08 12.17 365,416 +0.01(+0.12%)
Nov 17, 2003 12.11 12.17 11.91 12.16 507,874 +0.03(+0.25%)
Nov 14, 2003 12.33 12.40 12.13 12.13 347,064 -0.11(-0.88%)
Nov 13, 2003 12.19 12.26 12.04 12.23 409,244 +0.14(+1.20%)
Nov 12, 2003 11.89 12.10 11.81 12.09 340,020 +0.23(+1.94%)
Nov 11, 2003 12.02 12.06 11.81 11.86 296,782 -0.12(-1.02%)
Nov 10, 2003 11.95 12.05 11.76 11.98 930,710 +0.15(+1.27%)
Nov 07, 2003 11.70 12.00 11.69 11.83 545,732 +0.10(+0.83%)
Nov 06, 2003 11.61 11.88 11.51 11.73 508,744 +0.23(+2.00%)
Nov 05, 2003 11.55 11.62 11.48 11.51 893,508 -0.07(-0.63%)
Nov 04, 2003 11.83 11.94 11.45 11.58 2,405,918 -0.23(-1.99%)
Nov 03, 2003 11.62 11.92 11.62 11.81 1,913,362 +0.25(+2.18%)
Oct 31, 2003 12.18 12.18 11.40 11.56 2,680,778 -0.90(-7.24%)
Oct 30, 2003 12.84 13.00 12.69 12.46 668,988 -0.37(-2.90%)
Oct 29, 2003 12.64 12.92 12.59 12.84 316,412 +0.11(+0.86%)
Oct 28, 2003 12.50 12.88 12.43 12.72 561,096 +0.26(+2.13%)
Oct 27, 2003 12.44 12.48 12.30 12.46 270,400 +0.09(+0.73%)
Oct 24, 2003 12.42 12.43 12.25 12.37 330,800 -0.10(-0.82%)
Oct 23, 2003 12.30 12.50 12.10 12.47 521,600 +0.20(+1.65%)
Oct 22, 2003 12.39 12.41 12.15 12.27 485,200 -0.12(-0.99%)
Oct 21, 2003 12.10 12.43 12.09 12.39 805,132 +0.24(+2.00%)
Oct 20, 2003 11.92 12.18 11.92 12.15 644,926 +0.20(+1.65%)
Oct 17, 2003 12.05 12.05 11.82 11.95 447,596 -0.02(-0.15%)
Oct 16, 2003 11.81 12.04 11.77 11.97 370,212 +0.16(+1.34%)
Oct 15, 2003 11.74 11.85 11.51 11.81 445,460 +0.11(+0.94%)
Oct 14, 2003 11.62 11.79 11.47 11.70 704,436 +0.15(+1.32%)
Oct 13, 2003 11.53 11.61 11.48 11.55 421,406 +0.03(+0.30%)
Oct 10, 2003 11.43 11.55 11.38 11.52 244,656 +0.01(+0.05%)
Oct 09, 2003 11.57 11.73 11.48 11.51 424,470 +0.00(+0.04%)
Oct 08, 2003 11.61 11.62 11.50 11.51 636,544 -0.06(-0.56%)
Oct 07, 2003 11.62 11.62 11.36 11.57 645,268 -0.05(-0.43%)
Oct 06, 2003 11.63 11.71 11.54 11.62 266,328 -0.02(-0.15%)
Oct 03, 2003 11.54 11.73 11.49 11.64 513,948 +0.06(+0.54%)
Oct 02, 2003 11.82 11.82 11.55 11.57 521,834 -0.22(-1.87%)
Oct 01, 2003 11.82 11.89 11.60 11.79 456,018 -0.02(-0.15%)
Sep 30, 2003 11.81 11.97 11.66 11.81 460,710 -0.07(-0.61%)
Sep 29, 2003 11.86 12.17 11.81 11.88 249,058 -0.02(-0.13%)
Sep 26, 2003 12.13 12.13 11.77 11.90 518,748 -0.16(-1.37%)
Sep 25, 2003 12.13 12.23 12.06 12.06 250,718 -0.04(-0.29%)
Sep 24, 2003 12.31 12.31 12.09 12.10 237,102 -0.25(-1.98%)
Sep 23, 2003 12.21 12.35 12.06 12.35 464,928 +0.22(+1.84%)
Sep 22, 2003 12.27 12.30 12.03 12.12 240,144 -0.11(-0.88%)
Sep 19, 2003 12.03 12.35 12.00 12.23 452,166 +0.15(+1.24%)
Sep 18, 2003 11.99 12.21 11.90 12.08 370,018 +0.15(+1.30%)
Sep 17, 2003 11.95 12.06 11.76 11.93 305,712 -0.04(-0.31%)
Sep 16, 2003 11.81 12.04 11.74 11.96 267,956 +0.22(+1.85%)
Sep 15, 2003 11.79 11.82 11.70 11.74 238,200 -0.03(-0.25%)
Sep 12, 2003 11.72 11.78 11.58 11.78 323,600 +0.05(+0.45%)
Sep 11, 2003 11.88 12.00 11.71 11.72 320,400 -0.15(-1.28%)
Sep 10, 2003 12.09 12.09 11.88 11.88 401,800 -0.24(-1.96%)
Sep 09, 2003 11.94 12.20 11.90 12.11 545,400 +0.18(+1.47%)
Sep 08, 2003 11.89 12.05 11.79 11.94 344,200 +0.02(+0.17%)
Sep 05, 2003 11.99 12.12 11.88 11.92 464,644 -0.38(-3.09%)
Sep 04, 2003 12.21 12.35 12.17 12.30 449,400 +0.11(+0.90%)
Sep 03, 2003 12.15 12.29 12.10 12.19 564,000 +0.01(+0.10%)
Sep 02, 2003 11.97 12.21 11.88 12.18 625,600 +0.20(+1.65%)
Aug 29, 2003 11.86 12.02 11.81 11.98 535,400 +0.22(+1.87%)
Aug 28, 2003 11.79 12.00 11.59 11.76 911,000 +0.02(+0.15%)
Aug 27, 2003 11.89 11.90 11.71 11.74 846,800 -0.15(-1.30%)
Aug 26, 2003 12.04 12.04 11.79 11.89 585,400 -0.15(-1.27%)
Aug 25, 2003 12.00 12.14 11.98 12.05 246,600 +0.00(+0.04%)
Aug 22, 2003 12.36 12.40 12.01 12.04 559,400 -0.25(-2.01%)
Aug 21, 2003 12.25 12.35 12.10 12.29 859,800 +0.19(+1.55%)
Aug 20, 2003 12.19 12.31 11.91 12.10 734,800 +0.03(+0.27%)
Aug 19, 2003 12.20 12.24 12.03 12.07 694,200 -0.13(-1.07%)
Aug 18, 2003 11.95 12.30 11.91 12.20 816,400 +0.27(+2.31%)
Aug 15, 2003 11.88 12.21 11.88 11.93 251,200 +0.05(+0.42%)
Aug 14, 2003 11.96 11.97 11.84 11.88 482,600 -0.09(-0.73%)
Aug 13, 2003 11.83 12.02 11.75 11.96 1,336,400 +0.13(+1.12%)
Aug 12, 2003 11.78 11.94 11.71 11.83 756,200 +0.15(+1.31%)
Aug 11, 2003 11.31 11.85 11.31 11.68 1,539,200 +0.37(+3.23%)
Aug 08, 2003 11.24 11.36 11.15 11.31 320,800 +0.12(+1.09%)
Aug 07, 2003 11.04 11.22 10.98 11.19 358,400 +0.13(+1.22%)
Aug 06, 2003 11.40 11.41 10.96 11.05 466,000 -0.30(-2.62%)
Aug 05, 2003 11.32 11.60 11.30 11.35 564,600 +0.04(+0.40%)
Aug 04, 2003 11.28 11.36 11.19 11.31 358,800 +0.03(+0.31%)
Aug 01, 2003 11.25 11.32 11.19 11.27 749,400 -0.02(-0.18%)
Jul 31, 2003 11.19 11.38 11.13 11.29 663,200 +0.24(+2.19%)
Jul 30, 2003 10.80 11.13 10.18 11.05 1,894,200 +0.03(+0.29%)
Jul 29, 2003 11.22 11.40 10.82 11.02 1,495,000 -0.24(-2.11%)
Jul 28, 2003 10.96 11.45 10.89 11.26 926,000 +0.28(+2.57%)
Jul 25, 2003 10.81 11.03 10.80 10.97 518,800 +0.17(+1.60%)
Jul 24, 2003 11.12 11.16 10.75 10.80 944,600 -0.33(-2.99%)
Jul 23, 2003 11.12 11.18 10.96 11.13 509,600 +0.02(+0.20%)
Jul 22, 2003 11.14 11.21 10.91 11.11 664,200 +0.05(+0.45%)
Jul 21, 2003 11.19 11.23 11.04 11.06 711,200 -0.09(-0.83%)
Jul 18, 2003 10.88 11.17 10.88 11.15 362,200 +0.22(+2.06%)
Jul 17, 2003 11.09 11.10 10.88 10.93 524,000 -0.17(-1.51%)
Jul 16, 2003 11.08 11.15 11.00 11.10 485,200 -0.02(-0.18%)
Jul 15, 2003 11.22 11.25 11.00 11.12 722,600 -0.08(-0.76%)
Jul 14, 2003 11.46 11.54 11.14 11.20 1,097,000 -0.30(-2.61%)
Jul 11, 2003 11.47 11.70 11.45 11.50 1,108,400 +0.04(+0.33%)
Jul 10, 2003 11.23 11.52 11.12 11.46 1,216,200 +0.21(+1.89%)
Jul 09, 2003 11.32 11.63 11.14 11.25 2,252,800 -0.10(-0.88%)
Jul 08, 2003 10.87 11.39 10.75 11.35 1,624,400 +0.53(+4.85%)
Jul 07, 2003 10.60 11.10 10.56 10.82 1,567,000 +0.29(+2.73%)
Jul 03, 2003 10.42 10.65 10.38 10.54 677,200 +0.11(+1.01%)
Jul 02, 2003 10.09 10.47 10.09 10.43 1,265,342 +0.32(+3.22%)
Jul 01, 2003 9.650 10.12 9.568 10.11 1,643,800 +0.53(+5.51%)
Jun 30, 2003 9.565 9.655 9.550 9.580 1,762,212 +0.02(+0.16%)
Jun 27, 2003 9.627 9.725 9.562 9.565 939,600 +0.00(+0.05%)
Jun 26, 2003 9.453 9.682 9.375 9.560 1,121,600 +0.09(+0.95%)
Jun 25, 2003 9.575 9.590 9.470 9.470 728,400 -0.12(-1.23%)
Jun 24, 2003 9.600 9.693 9.500 9.588 1,096,600 -0.01(-0.13%)
Jun 23, 2003 9.540 9.610 9.485 9.600 860,600 +0.04(+0.42%)
Jun 20, 2003 9.633 9.717 9.512 9.560 1,042,800 -0.12(-1.24%)
Jun 19, 2003 9.818 9.910 9.625 9.680 1,259,000 -0.22(-2.20%)
Jun 18, 2003 10.04 10.04 9.818 9.898 1,054,000 -0.07(-0.68%)
Jun 17, 2003 10.14 10.25 9.887 9.965 2,515,200 +0.48(+5.12%)
Jun 16, 2003 9.213 9.480 9.100 9.480 1,217,600 +0.23(+2.51%)
Jun 13, 2003 9.310 9.310 9.140 9.248 1,045,400 -0.05(-0.59%)
Jun 12, 2003 9.277 9.328 9.090 9.303 887,000 +0.05(+0.51%)
Jun 11, 2003 9.215 9.287 9.162 9.255 460,600 -0.01(-0.11%)
Jun 10, 2003 9.092 9.285 9.025 9.265 1,149,200 +0.17(+1.90%)
Jun 09, 2003 9.188 9.225 9.002 9.092 1,831,800 -0.18(-1.91%)
Jun 06, 2003 9.545 9.570 9.025 9.270 2,944,400 -0.26(-2.68%)
Jun 05, 2003 9.475 9.537 9.445 9.525 942,400 +0.03(+0.32%)
Jun 04, 2003 9.515 9.562 9.443 9.495 1,152,000 -0.06(-0.68%)
Jun 03, 2003 9.662 9.700 9.455 9.560 873,000 -0.09(-0.94%)
Jun 02, 2003 9.900 10.07 9.615 9.650 944,800 -0.24(-2.43%)
May 30, 2003 9.810 9.982 9.810 9.890 955,000 +0.08(+0.79%)
May 29, 2003 9.875 9.887 9.738 9.813 717,200 +0.00(+0.03%)
May 28, 2003 10.12 10.12 9.790 9.810 878,400 -0.03(-0.25%)
May 27, 2003 9.760 9.912 9.703 9.835 1,025,200 +0.09(+0.87%)
May 23, 2003 9.900 9.925 9.750 9.750 746,400 -0.07(-0.69%)
May 22, 2003 9.905 9.925 9.755 9.818 854,800 -0.10(-1.01%)
May 21, 2003 9.938 9.965 9.822 9.918 858,000 -0.04(-0.45%)
May 20, 2003 10.06 10.13 9.943 9.963 1,259,200 -0.14(-1.39%)
May 19, 2003 10.15 10.20 10.04 10.10 957,200 -0.09(-0.83%)
May 16, 2003 10.23 10.24 10.15 10.19 1,352,600 -0.06(-0.61%)
May 15, 2003 10.29 10.35 10.22 10.25 11,345,400 -0.01(-0.12%)
May 14, 2003 10.36 10.38 10.22 10.26 1,347,200 -0.10(-0.94%)
May 13, 2003 10.34 10.40 10.27 10.36 815,800 +0.04(+0.36%)
May 12, 2003 10.28 10.47 10.25 10.32 1,307,600 +0.05(+0.46%)
May 09, 2003 10.40 10.53 10.18 10.28 3,402,600 +0.25(+2.52%)
May 08, 2003 9.938 10.42 9.900 10.02 992,400 +0.02(+0.23%)
May 07, 2003 10.20 10.25 9.812 10.00 970,400 -0.25(-2.44%)
May 06, 2003 10.22 10.32 10.08 10.25 817,200 -0.11(-1.04%)
May 05, 2003 10.05 10.48 10.03 10.36 1,237,200 +0.33(+3.29%)
May 02, 2003 9.995 10.10 9.915 10.03 1,556,800 +0.09(+0.91%)
May 01, 2003 9.855 9.975 9.672 9.937 1,098,400 +0.12(+1.27%)
Apr 30, 2003 9.800 9.935 9.602 9.812 664,600 +0.06(+0.59%)
Apr 29, 2003 9.578 9.947 9.578 9.755 847,000 +0.17(+1.75%)
Apr 28, 2003 9.188 9.675 9.188 9.588 885,600 +0.36(+3.85%)
Apr 25, 2003 9.245 9.315 9.102 9.232 655,400 -0.13(-1.39%)
Apr 24, 2003 9.425 9.460 9.252 9.363 524,800 -0.06(-0.64%)
Apr 23, 2003 9.225 9.475 9.182 9.422 898,200 +0.23(+2.50%)
Apr 22, 2003 9.062 9.425 8.957 9.193 1,297,200 +0.16(+1.74%)
Apr 21, 2003 9.275 9.275 8.988 9.035 654,000 -0.23(-2.48%)
Apr 17, 2003 9.238 9.402 9.105 9.265 1,161,200 +0.07(+0.73%)
Apr 16, 2003 9.400 9.467 9.137 9.197 811,200 -0.20(-2.15%)
Apr 15, 2003 9.510 9.530 9.375 9.400 633,800 -0.11(-1.16%)
Apr 14, 2003 9.345 9.525 9.315 9.510 604,600 +0.19(+2.04%)
Apr 11, 2003 9.482 9.500 9.312 9.320 643,600 +0.07(+0.78%)
Apr 10, 2003 9.175 9.275 9.162 9.248 569,000 +0.09(+0.93%)
Apr 09, 2003 9.250 9.262 9.100 9.162 1,785,200 -0.11(-1.16%)
Apr 08, 2003 9.295 9.470 9.130 9.270 3,009,800 -0.52(-5.34%)
Apr 07, 2003 9.925 10.63 9.762 9.793 2,542,800 -0.03(-0.33%)
Apr 04, 2003 10.04 10.07 9.717 9.825 1,134,000 -0.21(-2.04%)
Apr 03, 2003 10.00 10.14 9.925 10.03 1,022,200 +0.07(+0.70%)
Apr 02, 2003 9.602 10.01 9.550 9.960 1,371,800 +0.41(+4.29%)
Apr 01, 2003 9.455 9.672 9.435 9.550 887,600 +0.15(+1.62%)
Mar 31, 2003 9.600 9.600 9.370 9.398 768,200 -0.27(-2.77%)
Mar 28, 2003 9.625 9.675 9.515 9.665 546,206 +0.06(+0.65%)
Mar 27, 2003 9.607 9.627 9.370 9.602 751,956 -0.04(-0.39%)
Mar 26, 2003 9.545 9.675 9.357 9.640 1,554,042 +0.20(+2.15%)
Mar 25, 2003 9.560 9.562 9.410 9.438 1,324,114 -0.12(-1.20%)
Mar 24, 2003 9.727 9.755 9.436 9.553 810,052 -0.30(-3.07%)
Mar 21, 2003 9.720 9.922 9.650 9.855 1,245,270 +0.23(+2.39%)
Mar 20, 2003 9.355 9.645 9.150 9.625 1,143,126 +0.19(+2.04%)
Mar 19, 2003 9.338 9.435 9.220 9.432 821,926 -0.04(-0.42%)
Mar 18, 2003 9.463 9.697 9.322 9.473 2,284,514 +0.12(+1.28%)
Mar 17, 2003 8.762 9.385 8.732 9.352 1,499,986 +0.54(+6.19%)
Mar 14, 2003 8.750 8.838 8.592 8.807 662,400 +0.04(+0.51%)
Mar 13, 2003 8.660 8.800 8.627 8.762 1,022,000 +0.13(+1.51%)
Mar 12, 2003 8.700 8.735 8.590 8.633 361,990 -0.08(-0.95%)
Mar 11, 2003 8.688 8.738 8.658 8.715 476,000 +0.04(+0.43%)
Mar 10, 2003 8.925 8.925 8.633 8.678 528,200 -0.24(-2.69%)
Mar 07, 2003 8.975 9.050 8.902 8.918 1,010,800 -0.13(-1.41%)
Mar 06, 2003 8.973 9.047 8.900 9.045 712,000 +0.05(+0.53%)
Mar 05, 2003 8.600 9.020 8.600 8.998 892,400 +0.38(+4.41%)
Mar 04, 2003 8.805 8.875 8.590 8.617 341,400 -0.21(-2.35%)
Mar 03, 2003 8.773 8.975 8.725 8.825 640,600 -0.03(-0.37%)
Feb 28, 2003 8.945 9.018 8.787 8.857 432,200 -0.13(-1.47%)
Feb 27, 2003 8.848 8.990 8.752 8.990 529,000 +0.14(+1.61%)
Feb 26, 2003 8.793 8.925 8.775 8.847 630,000 +0.03(+0.37%)
Feb 25, 2003 8.723 8.822 8.463 8.815 674,600 +0.05(+0.60%)
Feb 24, 2003 8.953 9.000 8.725 8.762 766,800 -0.20(-2.20%)
Feb 21, 2003 8.700 8.970 8.700 8.960 661,200 +0.26(+2.99%)
Feb 20, 2003 8.605 8.750 8.580 8.700 709,000 +0.07(+0.87%)
Feb 19, 2003 8.877 8.895 8.412 8.625 1,050,600 -0.25(-2.82%)
Feb 18, 2003 8.738 8.970 8.720 8.875 563,800 +0.16(+1.89%)
Feb 14, 2003 8.900 8.950 8.710 8.710 510,600 -0.23(-2.54%)
Feb 13, 2003 9.000 9.070 8.850 8.937 959,200 -0.03(-0.31%)
Feb 12, 2003 8.750 9.002 8.700 8.965 1,188,200 +0.29(+3.28%)
Feb 11, 2003 8.783 8.800 8.547 8.680 1,289,600 -0.03(-0.34%)
Feb 10, 2003 8.602 8.920 8.533 8.710 1,422,200 +0.41(+4.94%)
Feb 07, 2003 8.207 8.348 8.178 8.300 493,800 -0.02(-0.24%)
Feb 06, 2003 8.210 8.350 8.207 8.320 515,000 +0.06(+0.73%)
Feb 05, 2003 8.203 8.355 8.180 8.260 540,400 -0.00(-0.03%)
Feb 04, 2003 8.450 8.450 8.155 8.262 543,200 -0.17(-1.96%)
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.