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

GUESS (NY: GES )

26.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 29, 2004 2.129 2.134 1.998 2.072 1,220,559 -0.06(-2.68%)
Oct 28, 2004 2.232 2.276 2.123 2.129 854,270 -0.10(-4.61%)
Oct 27, 2004 2.191 2.246 2.178 2.232 926,400 +0.07(+3.04%)
Oct 26, 2004 2.193 2.193 2.127 2.166 457,357 -0.01(-0.68%)
Oct 25, 2004 2.178 2.189 2.154 2.181 236,133 -0.00(-0.11%)
Oct 22, 2004 2.169 2.210 2.154 2.184 525,860 +0.00(+0.11%)
Oct 21, 2004 2.140 2.186 2.127 2.181 299,397 +0.04(+1.91%)
Oct 20, 2004 2.111 2.152 2.111 2.140 311,486 -0.00(-0.06%)
Oct 19, 2004 2.140 2.204 2.140 2.142 452,118 -0.02(-0.75%)
Oct 18, 2004 2.109 2.178 2.085 2.158 649,971 +0.03(+1.28%)
Oct 15, 2004 2.052 2.169 2.034 2.131 1,492,959 +0.08(+3.81%)
Oct 14, 2004 2.078 2.078 2.035 2.052 588,318 -0.01(-0.36%)
Oct 13, 2004 2.140 2.147 2.023 2.060 1,090,001 -0.07(-3.49%)
Oct 12, 2004 2.175 2.188 2.134 2.134 460,178 -0.05(-2.44%)
Oct 11, 2004 2.209 2.222 2.173 2.188 532,710 -0.02(-0.90%)
Oct 08, 2004 2.165 2.216 2.135 2.207 1,139,968 +0.02(+1.14%)
Oct 07, 2004 2.116 2.184 2.097 2.183 838,555 +0.08(+3.78%)
Oct 06, 2004 2.090 2.124 2.070 2.103 502,488 +0.00(+0.06%)
Oct 05, 2004 2.147 2.147 2.085 2.102 747,890 -0.08(-3.48%)
Oct 04, 2004 2.190 2.220 2.157 2.178 689,461 -0.02(-0.74%)
Oct 01, 2004 2.235 2.266 2.147 2.194 876,030 -0.02(-0.73%)
Sep 30, 2004 2.150 2.274 2.147 2.210 859,912 +0.09(+4.27%)
Sep 29, 2004 2.205 2.209 2.114 2.119 1,325,731 -0.09(-3.94%)
Sep 28, 2004 2.131 2.209 2.091 2.206 558,902 +0.08(+3.92%)
Sep 27, 2004 2.180 2.180 2.118 2.123 393,689 -0.07(-3.17%)
Sep 24, 2004 2.237 2.237 2.168 2.193 525,054 -0.04(-2.00%)
Sep 23, 2004 2.121 2.268 2.085 2.237 1,312,031 +0.12(+5.50%)
Sep 22, 2004 2.134 2.140 2.098 2.121 1,031,572 -0.03(-1.56%)
Sep 21, 2004 2.097 2.170 2.097 2.154 275,220 +0.08(+3.70%)
Sep 20, 2004 2.165 2.166 2.076 2.077 425,926 -0.10(-4.62%)
Sep 17, 2004 2.165 2.193 2.126 2.178 727,742 +0.02(+1.15%)
Sep 16, 2004 2.080 2.205 2.080 2.153 874,418 +0.09(+4.52%)
Sep 15, 2004 2.029 2.075 2.010 2.060 475,893 +0.01(+0.73%)
Sep 14, 2004 2.035 2.086 2.035 2.045 263,131 -0.02(-1.02%)
Sep 13, 2004 2.023 2.091 2.023 2.066 288,920 +0.03(+1.52%)
Sep 10, 2004 1.992 2.035 1.946 2.035 466,625 +0.03(+1.55%)
Sep 09, 2004 2.039 2.046 1.979 2.004 361,856 -0.05(-2.30%)
Sep 08, 2004 2.044 2.104 2.040 2.051 532,710 -0.02(-0.78%)
Sep 07, 2004 1.998 2.077 1.985 2.067 676,566 +0.06(+3.16%)
Sep 03, 2004 1.967 2.010 1.967 2.004 442,044 +0.03(+1.64%)
Sep 02, 2004 1.854 1.975 1.854 1.972 579,050 +0.11(+6.00%)
Sep 01, 2004 1.887 1.948 1.859 1.860 813,169 -0.02(-1.25%)
Aug 31, 2004 1.898 1.898 1.849 1.884 409,002 -0.01(-0.78%)
Aug 30, 2004 1.946 1.951 1.898 1.898 230,491 -0.06(-2.92%)
Aug 27, 2004 1.967 1.973 1.928 1.956 226,865 -0.02(-1.13%)
Aug 26, 2004 1.980 1.985 1.957 1.978 222,432 -0.00(-0.19%)
Aug 25, 2004 1.969 1.992 1.936 1.982 519,815 +0.00(+0.06%)
Aug 24, 2004 1.977 1.999 1.960 1.980 611,690 -0.01(-0.44%)
Aug 23, 2004 2.010 2.035 1.985 1.989 279,249 -0.05(-2.26%)
Aug 20, 2004 2.010 2.041 1.987 2.035 604,034 +0.03(+1.49%)
Aug 19, 2004 2.023 2.024 1.984 2.005 389,257 -0.03(-1.46%)
Aug 18, 2004 1.947 2.039 1.926 2.035 479,520 +0.08(+3.86%)
Aug 17, 2004 1.916 1.972 1.916 1.959 336,066 +0.04(+2.00%)
Aug 16, 2004 1.843 1.929 1.843 1.921 312,695 +0.05(+2.52%)
Aug 13, 2004 1.886 1.910 1.861 1.874 301,009 -0.02(-0.98%)
Aug 12, 2004 1.898 1.912 1.880 1.892 301,412 -0.02(-0.97%)
Aug 11, 2004 1.927 1.929 1.859 1.911 377,168 -0.04(-2.10%)
Aug 10, 2004 1.874 1.972 1.861 1.952 393,287 +0.07(+3.56%)
Aug 09, 2004 1.861 1.902 1.861 1.885 434,388 -0.04(-2.25%)
Aug 06, 2004 1.974 1.983 1.901 1.928 547,619 -0.06(-2.94%)
Aug 05, 2004 1.967 1.987 1.962 1.987 782,544 -0.03(-1.36%)
Aug 04, 2004 2.023 2.029 1.974 2.014 669,313 -0.03(-1.34%)
Aug 03, 2004 2.011 2.047 1.993 2.041 530,695 +0.03(+1.48%)
Aug 02, 2004 1.992 2.035 1.985 2.011 665,283 +0.00(+0.06%)
Jul 30, 2004 1.898 2.056 1.898 2.010 1,185,099 +0.15(+7.86%)
Jul 29, 2004 1.804 1.874 1.793 1.864 500,473 +0.03(+1.76%)
Jul 28, 2004 1.818 1.861 1.778 1.831 318,739 +0.00(+0.07%)
Jul 27, 2004 1.799 1.858 1.762 1.830 417,061 +0.04(+2.01%)
Jul 26, 2004 1.799 1.848 1.751 1.794 307,053 -0.02(-0.96%)
Jul 23, 2004 1.843 1.862 1.802 1.812 311,486 -0.04(-2.21%)
Jul 22, 2004 1.836 1.856 1.818 1.853 579,856 +0.00(+0.20%)
Jul 21, 2004 1.840 1.973 1.819 1.849 923,982 -0.00(-0.20%)
Jul 20, 2004 1.793 1.855 1.778 1.853 365,482 +0.07(+3.82%)
Jul 19, 2004 1.789 1.807 1.712 1.784 604,839 -0.01(-0.83%)
Jul 16, 2004 1.836 1.843 1.795 1.799 752,322 -0.03(-1.69%)
Jul 15, 2004 1.874 1.906 1.824 1.830 517,398 -0.06(-2.96%)
Jul 14, 2004 1.874 1.906 1.836 1.886 733,786 -0.01(-0.65%)
Jul 13, 2004 1.929 1.929 1.889 1.898 438,821 -0.06(-3.16%)
Jul 12, 2004 1.926 1.960 1.898 1.960 370,318 +0.03(+1.54%)
Jul 09, 2004 1.942 1.949 1.907 1.931 251,848 -0.01(-0.45%)
Jul 08, 2004 1.985 1.985 1.929 1.939 564,141 -0.07(-3.70%)
Jul 07, 2004 1.984 2.041 1.978 2.014 556,082 +0.03(+1.56%)
Jul 06, 2004 1.910 2.036 1.910 1.983 1,249,572 -0.07(-3.56%)
Jul 02, 2004 2.047 2.087 2.036 2.056 690,670 +0.03(+1.59%)
Jul 01, 2004 1.992 2.049 1.985 2.024 1,059,779 +0.03(+1.30%)
Jun 30, 2004 1.960 2.019 1.948 1.998 1,116,193 +0.03(+1.51%)
Jun 29, 2004 2.023 2.035 1.949 1.968 573,006 -0.09(-4.17%)
Jun 28, 2004 2.054 2.070 1.998 2.054 790,200 +0.03(+1.53%)
Jun 25, 2004 2.066 2.098 2.023 2.023 1,644,874 -0.02(-0.91%)
Jun 24, 2004 2.075 2.091 2.035 2.041 566,155 -0.03(-1.44%)
Jun 23, 2004 1.999 2.071 1.962 2.071 616,525 +0.09(+4.44%)
Jun 22, 2004 2.046 2.046 1.967 1.983 838,555 -0.06(-3.09%)
Jun 21, 2004 2.028 2.054 2.019 2.046 414,643 +0.02(+0.98%)
Jun 18, 2004 1.994 2.056 1.969 2.026 734,189 +0.04(+1.87%)
Jun 17, 2004 1.969 1.999 1.923 1.989 611,287 +0.05(+2.82%)
Jun 16, 2004 1.979 1.982 1.927 1.934 536,337 -0.04(-1.95%)
Jun 15, 2004 1.877 1.992 1.877 1.973 1,123,043 +0.12(+6.50%)
Jun 14, 2004 1.793 1.867 1.787 1.853 752,725 +0.07(+3.68%)
Jun 10, 2004 1.740 1.843 1.740 1.787 1,047,690 +0.06(+3.45%)
Jun 09, 2004 1.736 1.767 1.715 1.727 756,352 -0.01(-0.50%)
Jun 08, 2004 1.735 1.787 1.725 1.736 1,003,365 +0.01(+0.43%)
Jun 07, 2004 1.720 1.737 1.712 1.728 1,221,768 +0.00(+0.22%)
Jun 04, 2004 1.802 1.802 1.710 1.725 1,688,394 -0.05(-2.59%)
Jun 03, 2004 1.892 1.898 1.764 1.771 988,053 -0.11(-5.81%)
Jun 02, 2004 1.855 1.881 1.849 1.880 610,884 +0.02(+1.34%)
Jun 01, 2004 1.911 1.911 1.849 1.855 487,579 -0.06(-2.92%)
May 28, 2004 1.920 1.936 1.905 1.911 332,037 +0.02(+0.92%)
May 27, 2004 1.862 1.916 1.848 1.893 366,691 +0.03(+1.53%)
May 26, 2004 1.978 1.985 1.858 1.865 880,463 -0.04(-2.21%)
May 25, 2004 1.855 1.907 1.812 1.907 395,301 +0.06(+3.50%)
May 24, 2004 1.833 1.877 1.824 1.843 289,726 +0.03(+1.57%)
May 21, 2004 1.812 1.843 1.793 1.814 197,046 +0.01(+0.83%)
May 20, 2004 1.786 1.855 1.781 1.799 508,935 +0.03(+1.47%)
May 19, 2004 1.759 1.829 1.759 1.773 592,751 +0.01(+0.78%)
May 18, 2004 1.737 1.781 1.737 1.759 274,011 +0.03(+2.01%)
May 17, 2004 1.756 1.779 1.719 1.725 295,368 -0.04(-2.46%)
May 14, 2004 1.843 1.843 1.756 1.768 317,127 -0.02(-1.18%)
May 13, 2004 1.794 1.815 1.762 1.789 271,190 +0.01(+0.42%)
May 12, 2004 1.830 1.830 1.678 1.782 784,156 -0.04(-2.18%)
May 11, 2004 1.762 1.843 1.757 1.822 696,714 +0.08(+4.86%)
May 10, 2004 1.766 1.772 1.725 1.737 1,459,916 -0.09(-4.70%)
May 07, 2004 1.913 1.964 1.781 1.823 398,122 -0.10(-5.35%)
May 06, 2004 1.903 1.983 1.900 1.926 678,581 +0.03(+1.50%)
May 05, 2004 1.887 1.910 1.861 1.897 1,106,522 +0.03(+1.53%)
May 04, 2004 1.928 1.936 1.812 1.869 1,322,508 -0.05(-2.46%)
May 03, 2004 1.912 1.926 1.861 1.916 1,319,687 -0.02(-0.83%)
Apr 30, 2004 2.047 2.060 1.886 1.932 2,138,498 -0.04(-2.26%)
Apr 29, 2004 2.111 2.128 1.963 1.977 563,335 -0.11(-5.40%)
Apr 28, 2004 2.140 2.140 2.078 2.090 265,952 -0.02(-0.94%)
Apr 27, 2004 2.202 2.209 2.090 2.109 678,581 -0.08(-3.68%)
Apr 26, 2004 2.207 2.252 2.189 2.190 926,803 -0.01(-0.68%)
Apr 23, 2004 2.212 2.230 2.184 2.205 892,149 +0.02(+1.08%)
Apr 22, 2004 2.119 2.233 2.065 2.181 653,194 +0.04(+1.74%)
Apr 21, 2004 2.060 2.180 2.060 2.144 965,890 +0.12(+5.69%)
Apr 20, 2004 2.016 2.060 2.004 2.029 686,640 +0.04(+2.25%)
Apr 19, 2004 2.010 2.016 1.944 1.984 1,158,101 -0.07(-3.21%)
Apr 16, 2004 2.041 2.060 2.010 2.050 415,046 +0.01(+0.61%)
Apr 15, 2004 2.070 2.103 2.005 2.037 462,595 -0.00(-0.06%)
Apr 14, 2004 2.060 2.077 1.948 2.039 1,818,952 -0.06(-2.84%)
Apr 13, 2004 2.229 2.230 2.047 2.098 1,245,543 -0.12(-5.53%)
Apr 12, 2004 2.209 2.283 2.209 2.221 914,311 +0.01(+0.62%)
Apr 08, 2004 2.288 2.291 2.196 2.207 405,778 -0.05(-2.20%)
Apr 07, 2004 2.264 2.277 2.221 2.257 982,814 -0.01(-0.33%)
Apr 06, 2004 2.288 2.291 2.262 2.264 1,033,587 -0.02(-1.03%)
Apr 05, 2004 2.430 2.430 2.246 2.288 1,435,739 -0.12(-4.95%)
Apr 02, 2004 2.292 2.420 2.288 2.407 1,384,160 +0.15(+6.48%)
Apr 01, 2004 2.277 2.283 2.240 2.261 850,241 +0.02(+1.05%)
Mar 31, 2004 2.240 2.269 2.237 2.237 394,092 +0.01(+0.39%)
Mar 30, 2004 2.229 2.247 2.221 2.229 644,329 +0.02(+0.84%)
Mar 29, 2004 2.236 2.308 2.191 2.210 768,037 +0.02(+1.08%)
Mar 26, 2004 2.144 2.271 2.128 2.186 482,340 +0.04(+1.97%)
Mar 25, 2004 2.112 2.165 2.111 2.144 269,578 +0.04(+2.13%)
Mar 24, 2004 2.109 2.140 2.060 2.099 296,980 +0.00(+0.06%)
Mar 23, 2004 2.147 2.154 2.029 2.098 654,000 -0.04(-1.97%)
Mar 22, 2004 2.122 2.174 2.098 2.140 1,264,079 +0.01(+0.41%)
Mar 19, 2004 2.097 2.153 2.078 2.132 605,645 +0.01(+0.47%)
Mar 18, 2004 2.078 2.129 2.078 2.122 517,398 +0.05(+2.58%)
Mar 17, 2004 1.998 2.097 1.967 2.068 408,196 +0.11(+5.84%)
Mar 16, 2004 1.967 1.996 1.867 1.954 358,632 -0.00(-0.13%)
Mar 15, 2004 2.018 2.046 1.954 1.957 190,599 -0.06(-2.95%)
Mar 12, 2004 1.990 2.029 1.973 2.016 526,263 +0.05(+2.78%)
Mar 11, 2004 2.047 2.065 1.953 1.962 560,514 -0.11(-5.33%)
Mar 10, 2004 2.128 2.132 2.018 2.072 520,218 -0.05(-2.34%)
Mar 09, 2004 2.139 2.139 2.054 2.122 880,866 -0.02(-1.04%)
Mar 08, 2004 2.093 2.181 2.052 2.144 1,667,843 +0.02(+0.93%)
Mar 05, 2004 2.097 2.148 2.080 2.124 693,490 +0.01(+0.71%)
Mar 04, 2004 2.004 2.121 1.954 2.109 777,305 +0.12(+6.25%)
Mar 03, 2004 1.999 1.999 1.934 1.985 343,723 -0.01(-0.62%)
Mar 02, 2004 1.942 2.004 1.923 1.998 693,490 +0.06(+2.94%)
Mar 01, 2004 1.929 1.948 1.911 1.941 1,928,556 +0.02(+0.90%)
Feb 27, 2004 1.934 1.946 1.896 1.923 1,977,717 -0.01(-0.58%)
Feb 26, 2004 1.958 2.010 1.934 1.934 1,547,358 -0.00(-0.06%)
Feb 25, 2004 1.937 1.985 1.911 1.936 1,834,667 -0.00(-0.06%)
Feb 24, 2004 2.011 2.016 1.925 1.937 1,268,511 -0.09(-4.29%)
Feb 23, 2004 1.871 2.047 1.861 2.024 1,220,559 +0.05(+2.58%)
Feb 20, 2004 1.880 2.023 1.830 1.973 2,144,945 +0.15(+7.94%)
Feb 19, 2004 1.871 1.871 1.814 1.828 385,227 -0.03(-1.80%)
Feb 18, 2004 1.871 1.871 1.849 1.861 238,954 -0.01(-0.53%)
Feb 17, 2004 1.871 1.874 1.834 1.871 629,420 +0.07(+4.14%)
Feb 13, 2004 1.861 1.861 1.787 1.797 478,311 -0.06(-3.47%)
Feb 12, 2004 1.844 1.861 1.836 1.861 558,499 +0.03(+1.63%)
Feb 11, 2004 1.795 1.855 1.781 1.831 1,191,143 +0.12(+7.27%)
Feb 10, 2004 1.724 1.730 1.671 1.707 509,338 -0.03(-1.64%)
Feb 09, 2004 1.750 1.799 1.721 1.736 664,074 -0.03(-1.48%)
Feb 06, 2004 1.725 1.778 1.719 1.762 697,520 +0.05(+3.20%)
Feb 05, 2004 1.740 1.756 1.706 1.707 440,836 -0.02(-1.29%)
Feb 04, 2004 1.732 1.757 1.706 1.730 663,671 +0.01(+0.58%)
Feb 03, 2004 1.719 1.737 1.663 1.720 631,435 +0.02(+1.24%)
Feb 02, 2004 1.675 1.737 1.609 1.699 798,259 +0.06(+3.56%)
Jan 30, 2004 1.623 1.673 1.594 1.640 370,318 +0.00(+0.30%)
Jan 29, 2004 1.743 1.743 1.592 1.635 686,237 -0.11(-6.19%)
Jan 28, 2004 1.743 1.784 1.731 1.743 1,133,923 +0.00(+0.00%)
Jan 27, 2004 1.724 1.743 1.712 1.743 942,115 +0.02(+1.15%)
Jan 26, 2004 1.709 1.737 1.701 1.724 496,041 -0.01(-0.57%)
Jan 23, 2004 1.660 1.737 1.657 1.733 832,511 +0.07(+4.25%)
Jan 22, 2004 1.675 1.675 1.638 1.663 1,301,151 +0.00(+0.00%)
Jan 21, 2004 1.694 1.695 1.653 1.663 593,557 +0.00(+0.15%)
Jan 20, 2004 1.675 1.675 1.638 1.660 779,723 -0.02(-1.40%)
Jan 16, 2004 1.675 1.710 1.639 1.684 701,146 +0.01(+0.37%)
Jan 15, 2004 1.587 1.680 1.550 1.678 598,392 +0.08(+4.89%)
Jan 14, 2004 1.606 1.612 1.530 1.599 770,858 -0.01(-0.46%)
Jan 13, 2004 1.526 1.607 1.514 1.607 912,699 +0.07(+4.86%)
Jan 12, 2004 1.505 1.551 1.487 1.532 781,738 +0.01(+0.98%)
Jan 09, 2004 1.531 1.576 1.489 1.518 396,913 -0.03(-1.69%)
Jan 08, 2004 1.513 1.613 1.513 1.544 1,377,713 +0.06(+3.93%)
Jan 07, 2004 1.518 1.549 1.477 1.485 1,540,911 -0.00(-0.25%)
Jan 06, 2004 1.398 1.508 1.387 1.489 1,330,970 +0.10(+7.43%)
Jan 05, 2004 1.477 1.487 1.382 1.386 1,347,491 -0.10(-6.92%)
Jan 02, 2004 1.491 1.592 1.488 1.489 865,553 -0.01(-0.58%)
Dec 31, 2003 1.489 1.508 1.470 1.498 1,050,914 +0.01(+0.58%)
Dec 30, 2003 1.599 1.599 1.467 1.489 1,550,582 -0.11(-6.90%)
Dec 29, 2003 1.597 1.611 1.565 1.599 1,216,127 +0.00(+0.16%)
Dec 26, 2003 1.594 1.630 1.594 1.597 228,074 +0.00(+0.16%)
Dec 24, 2003 1.632 1.632 1.594 1.594 343,320 -0.01(-0.39%)
Dec 23, 2003 1.654 1.661 1.601 1.601 681,401 -0.07(-4.30%)
Dec 22, 2003 1.637 1.673 1.614 1.673 417,061 +0.04(+2.35%)
Dec 19, 2003 1.712 1.712 1.619 1.634 592,348 -0.07(-4.29%)
Dec 18, 2003 1.654 1.727 1.654 1.707 342,514 +0.08(+4.72%)
Dec 17, 2003 1.669 1.683 1.630 1.630 265,549 -0.06(-3.74%)
Dec 16, 2003 1.680 1.694 1.614 1.694 389,257 +0.00(+0.07%)
Dec 15, 2003 1.750 1.750 1.685 1.692 1,076,703 +0.01(+0.81%)
Dec 12, 2003 1.689 1.690 1.659 1.679 840,167 -0.01(-0.51%)
Dec 11, 2003 1.644 1.697 1.642 1.688 1,806,863 +0.04(+2.26%)
Dec 10, 2003 1.712 1.712 1.619 1.650 410,614 -0.06(-3.27%)
Dec 09, 2003 1.736 1.736 1.700 1.706 532,307 -0.04(-2.27%)
Dec 08, 2003 1.719 1.757 1.716 1.746 660,851 +0.04(+2.25%)
Dec 05, 2003 1.688 1.722 1.617 1.707 576,229 +0.02(+0.95%)
Dec 04, 2003 1.812 1.812 1.675 1.691 1,095,239 -0.09(-5.02%)
Dec 03, 2003 1.818 1.844 1.769 1.781 497,250 -0.00(-0.21%)
Dec 02, 2003 1.824 1.854 1.762 1.784 715,250 -0.04(-2.18%)
Dec 01, 2003 1.762 1.830 1.787 1.824 1,269,720 +0.06(+3.52%)
Nov 28, 2003 1.699 1.767 1.691 1.762 282,070 +0.08(+4.49%)
Nov 26, 2003 1.706 1.715 1.676 1.686 415,449 +0.00(+0.07%)
Nov 25, 2003 1.697 1.697 1.683 1.685 646,747 -0.00(-0.07%)
Nov 24, 2003 1.624 1.717 1.623 1.686 758,769 +0.07(+4.14%)
Nov 21, 2003 1.613 1.628 1.597 1.619 643,120 +0.01(+0.54%)
Nov 20, 2003 1.526 1.643 1.514 1.611 467,028 +0.01(+0.46%)
Nov 19, 2003 1.598 1.650 1.598 1.603 865,553 -0.01(-0.46%)
Nov 18, 2003 1.630 1.633 1.582 1.611 608,869 -0.00(-0.23%)
Nov 17, 2003 1.681 1.684 1.603 1.614 1,200,814 -0.10(-6.07%)
Nov 14, 2003 1.792 1.793 1.737 1.719 797,453 -0.07(-3.75%)
Nov 13, 2003 1.799 1.799 1.759 1.786 894,566 -0.02(-1.03%)
Nov 12, 2003 1.799 1.799 1.779 1.804 911,088 +0.00(+0.28%)
Nov 11, 2003 1.853 1.853 1.787 1.799 902,625 -0.05(-2.81%)
Nov 10, 2003 1.934 1.934 1.849 1.851 1,962,405 -0.02(-1.19%)
Nov 07, 2003 1.830 1.936 1.794 1.874 3,679,812 +0.06(+3.42%)
Nov 06, 2003 1.818 1.849 1.817 1.812 1,448,634 +0.01(+0.69%)
Nov 05, 2003 1.648 1.828 1.733 1.799 2,746,964 +0.07(+4.32%)
Nov 04, 2003 1.648 1.737 1.645 1.725 2,499,258 +0.11(+6.92%)
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.