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

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 27.34 27.65 27.20 27.42 141,888 +0.08(+0.30%)
Nov 29, 2004 26.79 27.57 26.52 27.34 204,377 +0.55(+2.07%)
Nov 26, 2004 27.24 27.30 26.75 26.79 39,209 -0.32(-1.17%)
Nov 24, 2004 26.79 27.42 26.74 27.10 167,619 +0.34(+1.28%)
Nov 23, 2004 27.44 27.47 26.44 26.76 229,863 -0.45(-1.65%)
Nov 22, 2004 26.54 27.41 26.50 27.21 253,389 +0.87(+3.32%)
Nov 19, 2004 26.61 26.87 25.91 26.34 205,235 +12.93(+96.47%)
Nov 18, 2004 13.63 13.63 13.24 13.40 378,368 -0.20(-1.50%)
Nov 17, 2004 13.51 13.66 13.44 13.61 229,128 +0.20(+1.52%)
Nov 16, 2004 13.57 13.57 13.37 13.40 203,642 -0.11(-0.85%)
Nov 15, 2004 13.45 13.55 13.43 13.52 331,072 +0.05(+0.39%)
Nov 12, 2004 13.52 13.59 13.30 13.47 137,722 +0.00(+0.00%)
Nov 11, 2004 13.47 13.62 13.37 13.47 255,104 +0.00(+0.01%)
Nov 10, 2004 13.48 13.61 13.35 13.46 322,740 -0.00(-0.01%)
Nov 09, 2004 13.38 13.57 13.38 13.47 337,198 +0.11(+0.82%)
Nov 08, 2004 13.26 13.52 13.25 13.36 166,393 +0.14(+1.05%)
Nov 05, 2004 13.43 13.51 13.06 13.22 407,040 -0.15(-1.10%)
Nov 04, 2004 13.39 13.54 13.33 13.36 275,199 -0.01(-0.08%)
Nov 03, 2004 13.35 13.51 13.32 13.37 237,215 +0.10(+0.77%)
Nov 02, 2004 13.37 13.53 13.24 13.27 233,049 -0.05(-0.37%)
Nov 01, 2004 13.06 13.43 12.98 13.32 251,918 +0.21(+1.57%)
Oct 29, 2004 13.19 13.36 13.04 13.12 162,963 -0.08(-0.57%)
Oct 28, 2004 13.21 13.26 13.10 13.19 108,315 -0.02(-0.15%)
Oct 27, 2004 13.28 13.33 13.19 13.21 364,155 -0.02(-0.17%)
Oct 26, 2004 13.16 13.32 13.02 13.23 134,291 -0.03(-0.20%)
Oct 25, 2004 12.93 13.26 12.80 13.26 176,196 +0.30(+2.28%)
Oct 22, 2004 13.43 13.43 12.96 12.96 103,659 -0.46(-3.43%)
Oct 21, 2004 13.22 13.49 13.12 13.43 89,690 +0.29(+2.19%)
Oct 20, 2004 12.90 13.14 12.75 13.14 99,248 +0.24(+1.87%)
Oct 19, 2004 13.24 13.24 12.89 12.90 103,169 -0.31(-2.38%)
Oct 18, 2004 13.26 13.41 13.17 13.21 114,196 -0.02(-0.19%)
Oct 15, 2004 12.78 13.29 12.78 13.24 128,410 +0.45(+3.54%)
Oct 14, 2004 13.10 13.11 12.78 12.78 207,808 -0.32(-2.43%)
Oct 13, 2004 13.10 13.20 12.98 13.10 223,002 +0.03(+0.25%)
Oct 12, 2004 12.88 13.14 12.88 13.07 118,852 +0.16(+1.25%)
Oct 11, 2004 12.79 12.94 12.66 12.91 101,943 +0.14(+1.14%)
Oct 08, 2004 12.96 13.16 12.74 12.76 150,710 -0.18(-1.42%)
Oct 07, 2004 13.26 13.28 12.93 12.95 120,078 -0.36(-2.68%)
Oct 06, 2004 13.20 13.31 13.14 13.30 119,097 +0.19(+1.43%)
Oct 05, 2004 13.17 13.28 13.06 13.12 191,634 -0.09(-0.68%)
Oct 04, 2004 13.02 13.57 13.02 13.21 165,658 +0.13(+0.97%)
Oct 01, 2004 12.85 13.31 12.85 13.08 202,172 +0.18(+1.42%)
Sep 30, 2004 12.87 13.07 12.83 12.89 122,773 +0.02(+0.16%)
Sep 29, 2004 12.35 12.87 12.29 12.87 192,615 +0.49(+3.99%)
Sep 28, 2004 12.16 12.38 12.16 12.38 92,876 +0.25(+2.05%)
Sep 27, 2004 12.24 12.24 12.06 12.13 102,188 -0.07(-0.60%)
Sep 24, 2004 12.18 12.24 12.15 12.21 55,873 +0.04(+0.37%)
Sep 23, 2004 12.11 12.25 12.07 12.16 60,284 +0.08(+0.64%)
Sep 22, 2004 12.50 12.50 12.08 12.08 145,073 -0.44(-3.49%)
Sep 21, 2004 12.33 12.52 12.26 12.52 83,074 +0.20(+1.61%)
Sep 20, 2004 12.24 12.42 12.18 12.32 109,050 +0.04(+0.32%)
Sep 17, 2004 12.56 12.57 12.28 12.28 194,820 -0.20(-1.59%)
Sep 16, 2004 12.32 12.55 12.32 12.48 122,773 +0.11(+0.92%)
Sep 15, 2004 12.44 12.47 12.34 12.37 127,674 -0.04(-0.31%)
Sep 14, 2004 12.45 12.45 12.28 12.41 104,639 +0.00(+0.00%)
Sep 13, 2004 12.19 12.55 12.19 12.41 180,117 +0.25(+2.05%)
Sep 10, 2004 12.19 12.24 12.13 12.16 104,639 -0.07(-0.53%)
Sep 09, 2004 12.15 12.26 12.09 12.22 156,101 +0.12(+1.01%)
Sep 08, 2004 12.43 12.45 12.10 12.10 127,674 -0.34(-2.71%)
Sep 07, 2004 12.05 12.44 12.05 12.44 124,244 +0.43(+3.59%)
Sep 03, 2004 11.92 12.01 11.88 12.01 122,528 +0.06(+0.50%)
Sep 02, 2004 11.69 11.99 11.67 11.95 107,580 +0.27(+2.27%)
Sep 01, 2004 11.49 11.74 11.49 11.68 97,042 +0.15(+1.33%)
Aug 31, 2004 11.61 11.61 11.47 11.53 124,244 -0.08(-0.70%)
Aug 30, 2004 11.85 11.85 11.55 11.61 99,983 -0.25(-2.08%)
Aug 27, 2004 11.92 11.92 11.78 11.86 71,801 -0.08(-0.63%)
Aug 26, 2004 12.00 12.02 11.90 11.93 96,552 -0.05(-0.43%)
Aug 25, 2004 12.05 12.06 11.92 11.98 231,579 -0.07(-0.54%)
Aug 24, 2004 11.53 12.09 11.53 12.05 310,487 +0.52(+4.51%)
Aug 23, 2004 11.54 11.56 11.41 11.53 136,006 +0.04(+0.36%)
Aug 20, 2004 11.38 11.53 11.30 11.49 125,224 +0.16(+1.42%)
Aug 19, 2004 11.60 11.60 11.25 11.33 133,556 -0.27(-2.34%)
Aug 18, 2004 11.53 11.61 11.44 11.60 84,789 +0.05(+0.44%)
Aug 17, 2004 11.55 11.60 11.47 11.55 255,594 -0.00(-0.02%)
Aug 16, 2004 11.08 11.55 11.08 11.55 184,773 +0.49(+4.41%)
Aug 13, 2004 11.15 11.21 11.04 11.06 76,212 -0.06(-0.55%)
Aug 12, 2004 11.31 11.31 11.03 11.12 108,560 -0.23(-2.03%)
Aug 11, 2004 11.28 11.37 11.09 11.35 148,994 +0.05(+0.49%)
Aug 10, 2004 11.14 11.31 11.14 11.30 120,813 +0.18(+1.60%)
Aug 09, 2004 11.21 11.21 11.11 11.12 203,152 -0.10(-0.91%)
Aug 06, 2004 11.34 11.34 11.22 11.22 168,844 -0.15(-1.35%)
Aug 05, 2004 11.43 11.48 11.30 11.37 141,398 -0.05(-0.46%)
Aug 04, 2004 11.36 11.49 11.26 11.43 99,983 +0.05(+0.43%)
Aug 03, 2004 11.58 11.58 11.34 11.38 135,516 -0.23(-1.99%)
Aug 02, 2004 11.42 11.63 11.32 11.61 121,058 +0.18(+1.59%)
Jul 30, 2004 11.51 11.56 11.35 11.43 144,828 -0.08(-0.69%)
Jul 29, 2004 11.36 11.65 11.27 11.51 183,792 +0.15(+1.31%)
Jul 28, 2004 11.41 11.41 11.11 11.36 120,568 -0.04(-0.32%)
Jul 27, 2004 10.81 11.46 10.81 11.40 271,768 +0.62(+5.74%)
Jul 26, 2004 10.80 10.85 10.68 10.78 163,453 -0.03(-0.25%)
Jul 23, 2004 10.85 10.91 10.74 10.80 198,986 -0.06(-0.56%)
Jul 22, 2004 11.02 11.03 10.82 10.86 161,492 -0.15(-1.39%)
Jul 21, 2004 11.13 11.17 10.96 11.02 281,080 +0.10(+0.92%)
Jul 20, 2004 10.61 10.92 10.56 10.92 139,927 +0.34(+3.26%)
Jul 19, 2004 10.67 10.71 10.54 10.57 118,117 -0.06(-0.54%)
Jul 16, 2004 10.60 10.70 10.53 10.63 127,674 +0.04(+0.42%)
Jul 15, 2004 10.65 10.78 10.59 10.59 88,710 -0.02(-0.23%)
Jul 14, 2004 10.85 10.97 10.61 10.61 152,425 -0.25(-2.33%)
Jul 13, 2004 10.80 10.98 10.75 10.86 114,931 +0.05(+0.43%)
Jul 12, 2004 10.79 10.90 10.70 10.82 74,497 -0.02(-0.17%)
Jul 09, 2004 10.96 10.99 10.76 10.83 146,544 -0.09(-0.84%)
Jul 08, 2004 11.08 11.34 10.89 10.93 186,488 -0.17(-1.53%)
Jul 07, 2004 11.18 11.26 11.10 11.10 89,690 -0.10(-0.93%)
Jul 06, 2004 11.18 11.27 11.08 11.20 90,916 -0.00(-0.02%)
Jul 02, 2004 11.20 11.29 11.17 11.20 80,133 -0.02(-0.18%)
Jul 01, 2004 11.39 11.53 11.21 11.22 136,496 -0.23(-2.00%)
Jun 30, 2004 11.43 11.62 11.39 11.45 136,251 +0.01(+0.11%)
Jun 29, 2004 11.35 11.53 11.33 11.44 234,029 +0.10(+0.92%)
Jun 28, 2004 11.36 11.51 11.30 11.33 147,769 +0.01(+0.09%)
Jun 25, 2004 11.40 11.46 11.32 11.32 251,918 -0.09(-0.75%)
Jun 24, 2004 11.52 11.57 11.34 11.41 53,912 -0.11(-0.94%)
Jun 23, 2004 11.29 11.52 11.29 11.52 99,738 +0.20(+1.73%)
Jun 22, 2004 11.23 11.39 11.16 11.32 127,184 +0.09(+0.80%)
Jun 21, 2004 11.21 11.38 11.18 11.23 133,066 +0.04(+0.36%)
Jun 18, 2004 11.45 11.52 11.19 11.19 171,049 -0.18(-1.56%)
Jun 17, 2004 11.31 11.37 11.12 11.37 271,768 +0.08(+0.67%)
Jun 16, 2004 11.31 11.32 11.22 11.29 97,287 +0.00(+0.00%)
Jun 15, 2004 11.01 11.32 11.01 11.29 203,152 +0.29(+2.63%)
Jun 14, 2004 11.15 11.19 11.00 11.00 155,611 -0.19(-1.66%)
Jun 10, 2004 11.22 11.32 11.17 11.19 199,721 -0.03(-0.25%)
Jun 09, 2004 11.32 11.32 11.13 11.22 99,983 -0.11(-0.94%)
Jun 08, 2004 11.33 11.33 11.22 11.32 157,816 +0.00(+0.00%)
Jun 07, 2004 11.44 11.48 11.28 11.32 251,428 -0.08(-0.72%)
Jun 04, 2004 11.19 11.47 11.18 11.41 146,054 +0.26(+2.29%)
Jun 03, 2004 11.31 11.31 11.15 11.15 191,144 -0.17(-1.51%)
Jun 02, 2004 11.62 11.65 11.30 11.32 262,456 -0.27(-2.31%)
Jun 01, 2004 11.17 11.62 11.17 11.59 225,942 +0.41(+3.65%)
May 28, 2004 11.18 11.42 11.15 11.18 143,113 -0.02(-0.22%)
May 27, 2004 11.44 11.50 11.05 11.21 198,741 -0.14(-1.22%)
May 26, 2004 11.02 11.43 10.89 11.34 578,335 +0.33(+2.96%)
May 25, 2004 10.59 11.02 10.56 11.02 197,516 +0.38(+3.57%)
May 24, 2004 10.64 10.86 10.58 10.64 129,390 +0.04(+0.37%)
May 21, 2004 10.67 10.78 10.44 10.60 174,725 +0.01(+0.08%)
May 20, 2004 10.50 10.74 10.49 10.59 138,212 +0.12(+1.19%)
May 19, 2004 10.56 10.79 10.41 10.47 230,353 -0.04(-0.39%)
May 18, 2004 10.46 10.55 10.35 10.51 204,377 +0.10(+0.98%)
May 17, 2004 10.81 10.81 10.41 10.41 204,867 -0.44(-4.10%)
May 14, 2004 10.82 11.01 10.74 10.85 151,445 -0.13(-1.19%)
May 13, 2004 10.91 11.40 10.90 10.98 329,111 +0.07(+0.64%)
May 12, 2004 10.73 11.02 10.68 10.91 316,614 +0.17(+1.58%)
May 11, 2004 10.74 10.84 10.69 10.74 150,710 +0.04(+0.34%)
May 10, 2004 10.58 10.91 10.46 10.71 314,408 +0.11(+1.00%)
May 07, 2004 10.85 10.96 10.59 10.60 156,836 -0.28(-2.55%)
May 06, 2004 10.94 10.99 10.78 10.88 105,864 -0.09(-0.82%)
May 05, 2004 11.01 11.05 10.91 10.97 93,121 -0.04(-0.41%)
May 04, 2004 10.78 11.02 10.77 11.01 144,338 +0.22(+2.02%)
May 03, 2004 10.64 10.85 10.60 10.79 127,429 +0.15(+1.42%)
Apr 30, 2004 10.75 10.89 10.64 10.64 287,207 -0.09(-0.86%)
Apr 29, 2004 10.68 10.94 10.58 10.73 199,231 +0.03(+0.32%)
Apr 28, 2004 10.69 10.75 10.66 10.70 151,935 -0.00(-0.02%)
Apr 27, 2004 10.64 10.71 10.59 10.70 151,200 +0.11(+1.04%)
Apr 26, 2004 10.47 10.66 10.47 10.59 145,073 +0.14(+1.39%)
Apr 23, 2004 10.67 10.80 10.35 10.45 166,148 -0.11(-1.06%)
Apr 22, 2004 10.15 10.56 10.15 10.56 96,797 +0.41(+4.02%)
Apr 21, 2004 10.05 10.15 9.914 10.15 76,212 +0.10(+1.02%)
Apr 20, 2004 10.04 10.13 9.996 10.05 87,485 -0.03(-0.26%)
Apr 19, 2004 10.07 10.11 9.902 10.08 59,058 -0.01(-0.14%)
Apr 16, 2004 9.998 10.14 9.834 10.09 99,003 +0.13(+1.31%)
Apr 15, 2004 9.753 10.01 9.745 9.959 61,999 +0.23(+2.33%)
Apr 14, 2004 9.834 9.836 9.610 9.732 87,975 -0.12(-1.24%)
Apr 13, 2004 10.06 10.06 9.855 9.855 70,576 -0.18(-1.83%)
Apr 12, 2004 9.987 10.05 9.936 10.04 73,272 +0.12(+1.23%)
Apr 08, 2004 10.19 10.19 9.916 9.916 74,007 -0.22(-2.15%)
Apr 07, 2004 10.12 10.22 10.01 10.13 49,501 +0.00(+0.04%)
Apr 06, 2004 10.31 10.31 10.10 10.13 108,560 -0.20(-1.97%)
Apr 05, 2004 10.26 10.33 10.15 10.33 109,050 +0.06(+0.60%)
Apr 02, 2004 10.12 10.28 10.12 10.27 86,260 +0.21(+2.05%)
Apr 01, 2004 9.947 10.20 9.928 10.07 77,928 +0.08(+0.80%)
Mar 31, 2004 9.961 10.05 9.822 9.987 87,485 +0.03(+0.27%)
Mar 30, 2004 9.885 9.967 9.816 9.961 96,797 +0.04(+0.45%)
Mar 29, 2004 9.498 10.04 9.457 9.916 210,259 +0.44(+4.70%)
Mar 26, 2004 9.528 9.535 9.459 9.471 53,667 -0.04(-0.47%)
Mar 25, 2004 9.365 9.516 9.306 9.516 96,062 +0.18(+1.88%)
Mar 24, 2004 9.365 9.412 9.255 9.341 108,315 -0.05(-0.54%)
Mar 23, 2004 9.416 9.504 9.351 9.392 83,564 +0.00(+0.02%)
Mar 22, 2004 9.406 9.479 9.367 9.390 170,559 -0.02(-0.17%)
Mar 19, 2004 9.437 9.537 9.343 9.406 322,495 -0.00(-0.02%)
Mar 18, 2004 9.447 9.477 9.365 9.408 112,971 -0.07(-0.73%)
Mar 17, 2004 9.416 9.483 9.367 9.477 101,698 +0.09(+0.98%)
Mar 16, 2004 9.388 9.443 9.290 9.386 273,974 -0.00(-0.02%)
Mar 15, 2004 9.600 9.600 9.371 9.388 91,161 -0.23(-2.38%)
Mar 12, 2004 9.335 9.616 9.271 9.616 160,512 +0.28(+3.02%)
Mar 11, 2004 9.292 9.353 9.284 9.335 130,615 +0.04(+0.48%)
Mar 10, 2004 9.375 9.526 9.290 9.290 65,185 -0.08(-0.89%)
Mar 09, 2004 9.557 9.610 9.306 9.373 93,366 -0.18(-1.90%)
Mar 08, 2004 9.794 9.794 9.549 9.555 70,576 -0.21(-2.13%)
Mar 05, 2004 9.559 9.763 9.502 9.763 55,873 +0.18(+1.92%)
Mar 04, 2004 9.522 9.579 9.406 9.579 39,699 +0.08(+0.82%)
Mar 03, 2004 9.447 9.588 9.384 9.502 78,663 +0.03(+0.37%)
Mar 02, 2004 9.651 9.657 9.347 9.467 99,983 -0.14(-1.51%)
Mar 01, 2004 9.610 9.826 9.610 9.612 108,560 -0.02(-0.21%)
Feb 27, 2004 9.579 9.671 9.522 9.632 105,619 +0.08(+0.85%)
Feb 26, 2004 9.559 9.590 9.481 9.551 123,508 +0.03(+0.30%)
Feb 25, 2004 9.165 9.522 9.151 9.522 95,572 +0.32(+3.48%)
Feb 24, 2004 9.151 9.341 9.069 9.202 93,121 +0.07(+0.78%)
Feb 23, 2004 9.253 9.365 8.977 9.131 135,271 -0.10(-1.11%)
Feb 20, 2004 9.222 9.424 9.202 9.233 134,536 +0.01(+0.11%)
Feb 19, 2004 9.590 9.637 9.222 9.222 130,615 -0.35(-3.62%)
Feb 18, 2004 9.814 9.853 9.524 9.569 164,433 -0.22(-2.29%)
Feb 17, 2004 9.430 9.812 9.430 9.794 202,662 +0.39(+4.19%)
Feb 13, 2004 9.855 9.865 9.386 9.400 232,804 -0.43(-4.38%)
Feb 12, 2004 10.06 10.06 9.814 9.830 62,244 -0.22(-2.17%)
Feb 11, 2004 10.20 10.20 9.998 10.05 86,505 -0.15(-1.50%)
Feb 10, 2004 10.17 10.20 9.955 10.20 128,164 +0.03(+0.30%)
Feb 09, 2004 10.16 10.19 10.14 10.17 47,541 -0.01(-0.12%)
Feb 06, 2004 9.824 10.18 9.743 10.18 90,181 +0.35(+3.53%)
Feb 05, 2004 9.792 9.916 9.755 9.836 54,647 +0.04(+0.46%)
Feb 04, 2004 10.13 10.13 9.677 9.792 166,148 -0.37(-3.63%)
Feb 03, 2004 10.14 10.21 10.05 10.16 51,707 +0.05(+0.50%)
Feb 02, 2004 10.12 10.23 10.07 10.11 71,556 +0.02(+0.18%)
Jan 30, 2004 10.09 10.22 10.04 10.09 76,212 -0.01(-0.08%)
Jan 29, 2004 10.20 10.20 10.05 10.10 94,592 -0.05(-0.52%)
Jan 28, 2004 10.03 10.24 10.03 10.15 235,990 +0.25(+2.49%)
Jan 27, 2004 10.19 10.19 9.885 9.906 132,085 -0.33(-3.25%)
Jan 26, 2004 10.24 10.24 10.08 10.24 61,264 +0.02(+0.18%)
Jan 23, 2004 10.09 10.22 10.07 10.22 105,619 +0.04(+0.38%)
Jan 22, 2004 10.12 10.26 10.12 10.18 147,034 +0.02(+0.20%)
Jan 21, 2004 10.44 10.44 10.13 10.16 178,646 -0.31(-2.92%)
Jan 20, 2004 10.20 10.47 10.15 10.47 102,188 +0.23(+2.21%)
Jan 16, 2004 10.35 10.35 10.17 10.24 123,018 -0.10(-0.95%)
Jan 15, 2004 10.35 10.35 10.19 10.34 75,967 -0.04(-0.35%)
Jan 14, 2004 10.33 10.38 10.29 10.38 104,639 +0.07(+0.69%)
Jan 13, 2004 10.21 10.35 10.21 10.30 114,686 -0.01(-0.06%)
Jan 12, 2004 10.31 10.35 10.21 10.31 74,987 +0.03(+0.34%)
Jan 09, 2004 10.53 10.53 10.28 10.28 46,070 -0.28(-2.69%)
Jan 08, 2004 10.42 10.59 10.42 10.56 138,212 +0.18(+1.77%)
Jan 07, 2004 10.28 10.38 10.26 10.38 69,841 +0.08(+0.73%)
Jan 06, 2004 10.60 10.60 10.30 10.30 68,370 -0.26(-2.42%)
Jan 05, 2004 10.24 10.55 10.24 10.55 67,880 +0.34(+3.36%)
Jan 02, 2004 10.41 10.57 10.21 10.21 78,663 -0.17(-1.59%)
Dec 31, 2003 10.72 10.72 10.38 10.38 92,141 -0.34(-3.22%)
Dec 30, 2003 10.55 10.72 10.53 10.72 114,686 +0.13(+1.25%)
Dec 29, 2003 10.36 10.60 10.32 10.59 77,683 +0.27(+2.63%)
Dec 26, 2003 10.34 10.34 10.24 10.32 23,035 +0.00(+0.04%)
Dec 24, 2003 10.54 10.54 10.29 10.31 35,533 -0.22(-2.13%)
Dec 23, 2003 10.27 10.54 10.26 10.54 147,769 +0.22(+2.14%)
Dec 22, 2003 10.56 10.56 10.27 10.32 82,829 -0.24(-2.28%)
Dec 19, 2003 10.56 10.57 10.29 10.56 75,722 -0.01(-0.10%)
Dec 18, 2003 10.34 10.61 10.29 10.57 103,414 +0.23(+2.23%)
Dec 17, 2003 10.54 10.54 10.22 10.34 68,861 -0.12(-1.13%)
Dec 16, 2003 10.18 10.52 9.981 10.46 168,109 +0.30(+2.91%)
Dec 15, 2003 10.49 10.50 10.16 10.16 86,260 -0.21(-2.06%)
Dec 12, 2003 10.45 10.49 10.29 10.38 140,907 -0.11(-1.03%)
Dec 11, 2003 10.07 10.49 10.07 10.48 124,489 +0.41(+4.11%)
Dec 10, 2003 10.16 10.18 9.947 10.07 102,188 -0.10(-1.00%)
Dec 09, 2003 10.26 10.40 10.10 10.17 113,461 -0.09(-0.89%)
Dec 08, 2003 9.996 10.26 9.996 10.26 142,868 +0.23(+2.34%)
Dec 05, 2003 10.19 10.34 10.17 10.03 45,580 -0.24(-2.36%)
Dec 04, 2003 9.936 10.27 9.896 10.27 88,710 +0.36(+3.58%)
Dec 03, 2003 10.28 10.41 9.916 9.916 81,604 -0.33(-3.24%)
Dec 02, 2003 10.30 10.45 10.30 10.25 93,856 -0.10(-0.99%)
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.