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

Owens & Minor (NY: OMI )

17.37 -0.39 (-2.20%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 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 (%)
Dec 31, 2003 11.14 11.18 10.87 10.87 293,620 -0.27(-2.41%)
Dec 30, 2003 11.12 11.14 11.06 11.14 369,595 +0.00(+0.00%)
Dec 29, 2003 10.98 11.15 10.98 11.14 291,202 +0.26(+2.42%)
Dec 26, 2003 10.82 10.91 10.79 10.88 77,788 +0.18(+1.67%)
Dec 24, 2003 10.94 10.94 10.70 10.70 165,652 -0.16(-1.46%)
Dec 23, 2003 10.69 10.89 10.64 10.86 493,935 +0.16(+1.53%)
Dec 22, 2003 10.77 10.77 10.52 10.69 353,675 -0.04(-0.42%)
Dec 19, 2003 10.86 10.86 10.56 10.74 753,297 -0.12(-1.14%)
Dec 18, 2003 10.63 10.83 10.45 10.86 339,366 +0.24(+2.29%)
Dec 17, 2003 10.63 10.63 10.41 10.62 393,778 +0.07(+0.71%)
Dec 16, 2003 10.74 10.74 10.44 10.54 263,392 -0.19(-1.80%)
Dec 15, 2003 11.16 11.16 10.74 10.74 213,615 -0.26(-2.35%)
Dec 12, 2003 10.83 10.92 10.64 11.00 316,594 +0.18(+1.65%)
Dec 11, 2003 10.62 10.82 10.49 10.82 190,843 +0.25(+2.35%)
Dec 10, 2003 10.82 10.82 10.48 10.57 274,677 -0.26(-2.43%)
Dec 09, 2003 10.87 10.87 10.83 10.83 545,526 -0.08(-0.77%)
Dec 08, 2003 10.84 10.93 10.74 10.92 297,651 +0.07(+0.69%)
Dec 05, 2003 10.84 10.87 10.72 10.84 275,685 +0.00(+0.00%)
Dec 04, 2003 10.74 10.90 10.73 10.84 506,833 +0.07(+0.69%)
Dec 03, 2003 11.14 11.14 10.77 10.77 1,016,286 -0.03(-0.28%)
Dec 02, 2003 10.67 10.88 10.57 10.80 551,168 +0.13(+1.21%)
Dec 01, 2003 10.67 10.77 10.62 10.67 479,426 +0.14(+1.37%)
Nov 28, 2003 10.64 10.72 10.50 10.52 167,265 -0.09(-0.89%)
Nov 26, 2003 10.62 10.66 10.52 10.62 337,553 +0.01(+0.14%)
Nov 25, 2003 10.37 10.60 10.34 10.60 403,451 +0.29(+2.79%)
Nov 24, 2003 10.30 10.42 10.20 10.32 418,364 +0.12(+1.17%)
Nov 21, 2003 10.41 10.41 10.10 10.20 230,543 -0.10(-1.01%)
Nov 20, 2003 10.43 10.43 10.17 10.30 278,304 -0.07(-0.67%)
Nov 19, 2003 10.25 10.42 10.07 10.37 198,501 +0.11(+1.11%)
Nov 18, 2003 10.42 10.49 10.26 10.26 268,430 -0.13(-1.24%)
Nov 17, 2003 10.11 10.42 10.07 10.39 273,669 -0.08(-0.81%)
Nov 14, 2003 10.54 10.59 10.42 10.47 237,597 -0.07(-0.66%)
Nov 13, 2003 10.47 10.61 10.39 10.54 460,885 +0.04(+0.43%)
Nov 12, 2003 10.17 10.50 10.17 10.49 498,369 +0.24(+2.37%)
Nov 11, 2003 10.22 10.32 10.17 10.25 410,303 +0.09(+0.93%)
Nov 10, 2003 10.25 10.25 10.11 10.16 259,160 -0.20(-1.96%)
Nov 07, 2003 10.26 10.36 10.18 10.36 355,085 +0.10(+1.02%)
Nov 06, 2003 10.05 10.27 10.03 10.26 380,276 +0.11(+1.08%)
Nov 05, 2003 10.34 10.25 9.934 10.15 506,833 -0.01(-0.15%)
Nov 04, 2003 10.34 10.34 9.969 10.16 454,187 -0.01(-0.10%)
Nov 03, 2003 10.05 10.27 10.05 10.17 328,573 +0.08(+0.79%)
Oct 31, 2003 10.02 10.20 10.02 10.09 344,807 +0.02(+0.20%)
Oct 30, 2003 9.929 9.979 9.929 10.07 335,336 +0.10(+1.04%)
Oct 29, 2003 9.766 9.984 9.602 9.969 563,260 +0.12(+1.21%)
Oct 28, 2003 9.726 9.924 9.726 9.850 809,724 -0.03(-0.35%)
Oct 27, 2003 10.34 10.34 8.684 9.885 2,028,744 -0.45(-4.37%)
Oct 24, 2003 10.61 10.64 10.34 10.34 493,532 -0.29(-2.71%)
Oct 23, 2003 10.59 10.78 10.35 10.62 484,464 -0.02(-0.23%)
Oct 22, 2003 10.84 10.87 10.56 10.65 476,403 -0.27(-2.45%)
Oct 21, 2003 11.06 11.17 10.87 10.92 431,463 -0.24(-2.14%)
Oct 20, 2003 11.33 11.36 11.12 11.15 404,056 -0.10(-0.88%)
Oct 17, 2003 11.61 11.64 11.03 11.25 626,941 -0.14(-1.26%)
Oct 16, 2003 13.09 12.53 11.04 11.40 1,706,910 -1.69(-12.93%)
Oct 15, 2003 13.40 13.42 12.94 13.09 297,046 -0.21(-1.57%)
Oct 14, 2003 12.95 13.35 12.91 13.30 342,792 +0.35(+2.72%)
Oct 13, 2003 12.90 13.15 12.90 12.95 178,550 +0.14(+1.12%)
Oct 10, 2003 12.93 12.93 12.64 12.80 155,979 -0.00(-0.04%)
Oct 09, 2003 12.83 13.06 12.64 12.81 183,387 +0.01(+0.12%)
Oct 08, 2003 12.88 12.93 12.79 12.79 351,659 +0.03(+0.27%)
Oct 07, 2003 12.77 12.90 12.63 12.76 266,818 -0.01(-0.08%)
Oct 06, 2003 12.62 12.78 12.51 12.77 217,847 +0.14(+1.10%)
Oct 03, 2003 12.65 12.88 12.61 12.63 326,872 +0.14(+1.15%)
Oct 02, 2003 12.42 12.54 12.41 12.48 200,315 +0.12(+1.00%)
Oct 01, 2003 11.98 12.41 11.98 12.36 250,897 +0.40(+3.36%)
Sep 30, 2003 11.87 12.03 11.71 11.96 306,316 +0.12(+1.05%)
Sep 29, 2003 11.64 11.91 11.62 11.83 506,027 +0.27(+2.36%)
Sep 26, 2003 11.92 11.92 11.56 11.56 360,929 -0.36(-3.00%)
Sep 25, 2003 12.36 12.36 11.92 11.92 206,360 -0.25(-2.04%)
Sep 24, 2003 12.65 12.65 12.25 12.17 187,619 -0.51(-4.03%)
Sep 23, 2003 12.43 12.68 12.41 12.68 255,734 +0.34(+2.78%)
Sep 22, 2003 12.36 12.40 12.12 12.34 162,226 -0.02(-0.16%)
Sep 19, 2003 12.53 12.56 12.26 12.36 287,978 -0.27(-2.16%)
Sep 18, 2003 12.43 12.67 12.33 12.63 193,664 +0.12(+0.95%)
Sep 17, 2003 12.41 12.58 12.39 12.51 306,115 +0.10(+0.80%)
Sep 16, 2003 12.13 12.41 12.13 12.41 313,370 +0.34(+2.79%)
Sep 15, 2003 12.27 12.27 11.97 12.07 195,680 -0.06(-0.53%)
Sep 12, 2003 11.76 12.19 11.73 12.14 453,026 +0.43(+3.64%)
Sep 11, 2003 11.86 11.99 11.71 11.71 229,536 -0.12(-1.05%)
Sep 10, 2003 11.87 12.01 11.79 11.83 318,609 -0.04(-0.33%)
Sep 09, 2003 11.91 12.14 11.79 11.87 295,434 -0.03(-0.25%)
Sep 08, 2003 11.96 12.14 11.90 11.90 229,939 +0.02(+0.17%)
Sep 05, 2003 11.93 12.00 11.82 11.88 259,160 -0.12(-0.99%)
Sep 04, 2003 11.88 12.01 11.76 12.00 358,713 +0.20(+1.68%)
Sep 03, 2003 12.07 12.08 11.76 11.80 261,578 -0.11(-0.96%)
Sep 02, 2003 11.61 11.93 11.59 11.92 354,078 +0.36(+3.09%)
Aug 29, 2003 11.67 11.75 11.54 11.56 158,196 -0.17(-1.48%)
Aug 28, 2003 11.59 11.82 11.54 11.74 295,434 +0.20(+1.72%)
Aug 27, 2003 11.45 11.60 11.41 11.54 221,475 +0.10(+0.91%)
Aug 26, 2003 11.45 11.45 11.07 11.43 499,981 -0.01(-0.13%)
Aug 25, 2003 11.41 11.49 11.37 11.45 330,096 -0.02(-0.17%)
Aug 22, 2003 11.64 11.71 11.47 11.47 308,332 -0.22(-1.91%)
Aug 21, 2003 11.78 11.78 11.66 11.69 293,217 -0.09(-0.76%)
Aug 20, 2003 11.87 11.90 11.65 11.78 276,088 -0.09(-0.75%)
Aug 19, 2003 11.86 11.91 11.73 11.87 372,618 +0.01(+0.08%)
Aug 18, 2003 11.79 11.93 11.78 11.86 188,626 +0.14(+1.19%)
Aug 15, 2003 11.80 11.88 11.65 11.72 57,837 -0.08(-0.67%)
Aug 14, 2003 11.71 11.80 11.54 11.80 291,404 +0.04(+0.34%)
Aug 13, 2003 11.84 11.84 11.66 11.76 340,575 -0.00(-0.04%)
Aug 12, 2003 11.68 11.78 11.62 11.77 561,849 +0.10(+0.89%)
Aug 11, 2003 11.64 11.71 11.56 11.66 403,653 -0.01(-0.13%)
Aug 08, 2003 11.69 11.79 11.63 11.68 244,448 +0.05(+0.47%)
Aug 07, 2003 11.61 11.71 11.33 11.62 308,332 +0.01(+0.13%)
Aug 06, 2003 11.73 11.83 11.56 11.61 305,913 -0.12(-1.02%)
Aug 05, 2003 12.20 12.20 11.71 11.73 642,257 -0.48(-3.94%)
Aug 04, 2003 12.46 12.48 12.11 12.21 212,205 -0.25(-1.99%)
Aug 01, 2003 12.41 12.47 12.31 12.46 353,876 +0.05(+0.40%)
Jul 31, 2003 12.65 12.65 12.36 12.41 511,266 -0.25(-1.96%)
Jul 30, 2003 12.64 12.65 12.41 12.65 315,586 +0.07(+0.59%)
Jul 29, 2003 12.67 12.67 12.41 12.58 586,233 -0.09(-0.71%)
Jul 28, 2003 12.39 12.70 12.29 12.67 671,680 +0.38(+3.11%)
Jul 25, 2003 12.23 12.46 12.19 12.29 232,558 +0.08(+0.65%)
Jul 24, 2003 12.28 12.46 12.13 12.21 291,202 -0.05(-0.40%)
Jul 23, 2003 12.08 12.27 12.07 12.26 1,066,063 +0.17(+1.44%)
Jul 22, 2003 12.17 12.32 12.03 12.08 336,746 -0.04(-0.33%)
Jul 21, 2003 12.17 12.20 12.05 12.12 493,129 +0.00(+0.04%)
Jul 18, 2003 11.81 12.18 11.81 12.12 1,066,869 +0.36(+3.04%)
Jul 17, 2003 11.46 11.86 11.46 11.76 1,732,503 +0.46(+4.08%)
Jul 16, 2003 11.34 11.38 11.14 11.30 199,508 +0.01(+0.09%)
Jul 15, 2003 11.36 11.36 11.27 11.29 219,258 -0.07(-0.65%)
Jul 14, 2003 11.32 11.39 11.29 11.36 352,667 +0.05(+0.44%)
Jul 11, 2003 11.22 11.35 11.07 11.31 300,472 +0.20(+1.83%)
Jul 10, 2003 11.32 11.32 11.11 11.11 137,439 -0.24(-2.10%)
Jul 09, 2003 11.36 11.37 11.16 11.35 206,360 -0.05(-0.44%)
Jul 08, 2003 11.14 11.40 11.14 11.40 335,336 +0.18(+1.64%)
Jul 07, 2003 11.12 11.28 11.12 11.21 334,127 +0.04(+0.40%)
Jul 03, 2003 11.26 11.29 11.17 11.17 83,431 -0.04(-0.40%)
Jul 02, 2003 11.17 11.29 11.16 11.21 263,593 +0.05(+0.44%)
Jul 01, 2003 11.12 11.19 10.90 11.16 315,788 +0.07(+0.67%)
Jun 30, 2003 11.04 11.15 10.96 11.09 643,466 +0.15(+1.41%)
Jun 27, 2003 11.01 11.16 10.88 10.94 230,946 -0.02(-0.18%)
Jun 26, 2003 10.74 11.04 10.45 10.96 321,229 +0.22(+2.08%)
Jun 25, 2003 10.79 10.82 10.57 10.73 490,106 -0.01(-0.05%)
Jun 24, 2003 10.71 10.84 10.64 10.74 478,015 +0.03(+0.28%)
Jun 23, 2003 11.02 11.02 10.69 10.71 189,432 -0.36(-3.23%)
Jun 20, 2003 11.07 11.15 11.07 11.07 260,772 +0.05(+0.45%)
Jun 19, 2003 11.12 11.15 11.02 11.02 217,243 -0.12(-1.11%)
Jun 18, 2003 10.99 11.16 10.99 11.14 303,092 +0.08(+0.76%)
Jun 17, 2003 11.15 11.15 10.92 11.06 226,110 +0.00(+0.04%)
Jun 16, 2003 10.74 11.07 10.72 11.05 363,348 +0.28(+2.63%)
Jun 13, 2003 11.03 11.11 10.77 10.77 201,725 -0.30(-2.69%)
Jun 12, 2003 10.84 11.16 10.84 11.07 182,580 +0.14(+1.27%)
Jun 11, 2003 10.87 11.04 10.82 10.93 163,637 +0.11(+1.01%)
Jun 10, 2003 10.74 10.90 10.67 10.82 149,732 +0.05(+0.46%)
Jun 09, 2003 10.87 10.91 10.57 10.77 720,247 -0.06(-0.60%)
Jun 06, 2003 10.89 11.05 10.79 10.83 463,102 -0.06(-0.55%)
Jun 05, 2003 10.73 10.89 10.72 10.89 614,044 +0.12(+1.15%)
Jun 04, 2003 10.57 10.82 10.57 10.77 482,448 +0.10(+0.98%)
Jun 03, 2003 10.30 10.66 10.30 10.66 262,787 +0.19(+1.85%)
Jun 02, 2003 10.62 10.63 10.36 10.47 181,371 -0.07(-0.71%)
May 30, 2003 10.17 10.59 10.11 10.54 288,381 +0.38(+3.76%)
May 29, 2003 10.15 10.17 10.10 10.16 272,259 +0.01(+0.10%)
May 28, 2003 10.07 10.15 10.07 10.15 261,578 +0.14(+1.39%)
May 27, 2003 9.766 10.05 9.731 10.01 172,101 +0.25(+2.59%)
May 23, 2003 9.775 9.845 9.716 9.761 106,606 -0.01(-0.15%)
May 22, 2003 9.681 9.775 9.443 9.775 206,763 +0.09(+0.97%)
May 21, 2003 9.478 9.681 9.319 9.681 237,798 +0.18(+1.88%)
May 20, 2003 9.552 9.671 9.473 9.503 278,707 -0.01(-0.16%)
May 19, 2003 9.632 9.775 9.428 9.517 267,221 -0.12(-1.24%)
May 16, 2003 9.860 9.909 9.637 9.637 207,972 -0.32(-3.24%)
May 15, 2003 9.850 9.999 9.850 9.959 200,516 +0.18(+1.88%)
May 14, 2003 9.924 10.00 9.756 9.775 207,771 -0.08(-0.86%)
May 13, 2003 9.676 9.944 9.651 9.860 229,133 +0.18(+1.85%)
May 12, 2003 9.671 9.820 9.632 9.681 332,918 -0.02(-0.26%)
May 09, 2003 9.646 9.771 9.607 9.706 211,398 +0.04(+0.46%)
May 08, 2003 9.527 9.661 9.478 9.661 229,334 +0.08(+0.83%)
May 07, 2003 9.661 9.666 9.349 9.582 236,790 -0.13(-1.33%)
May 06, 2003 9.473 9.800 9.453 9.711 319,214 +0.32(+3.38%)
May 05, 2003 9.354 9.423 9.269 9.393 309,944 +0.06(+0.69%)
May 02, 2003 9.220 9.379 9.220 9.329 346,420 +0.11(+1.18%)
May 01, 2003 9.180 9.329 9.061 9.220 175,729 -0.01(-0.11%)
Apr 30, 2003 9.130 9.354 9.130 9.230 349,241 +0.05(+0.54%)
Apr 29, 2003 8.982 9.210 8.982 9.180 1,030,594 +0.10(+1.09%)
Apr 28, 2003 8.932 9.125 8.932 9.081 525,373 +0.15(+1.67%)
Apr 25, 2003 9.175 9.220 8.927 8.932 384,709 -0.24(-2.60%)
Apr 24, 2003 9.130 9.344 9.011 9.170 496,958 +0.00(+0.00%)
Apr 23, 2003 9.021 9.220 9.006 9.170 298,658 +0.15(+1.65%)
Apr 22, 2003 8.803 9.031 8.758 9.021 390,755 +0.20(+2.25%)
Apr 21, 2003 8.312 8.952 8.312 8.823 344,807 +0.26(+3.07%)
Apr 17, 2003 8.436 9.046 8.436 8.560 474,589 +0.33(+3.98%)
Apr 16, 2003 8.386 8.411 8.198 8.232 202,934 -0.15(-1.83%)
Apr 15, 2003 8.426 8.431 8.297 8.386 103,381 -0.04(-0.47%)
Apr 14, 2003 8.401 8.456 8.336 8.426 337,754 +0.07(+0.89%)
Apr 11, 2003 8.386 8.535 8.332 8.351 285,559 +0.02(+0.24%)
Apr 10, 2003 8.287 8.465 8.198 8.332 352,062 -0.03(-0.36%)
Apr 09, 2003 8.431 8.510 8.287 8.361 437,509 -0.17(-1.98%)
Apr 08, 2003 8.609 8.679 8.436 8.530 306,719 -0.15(-1.72%)
Apr 07, 2003 8.743 8.892 8.585 8.679 266,011 +0.11(+1.27%)
Apr 04, 2003 8.962 9.031 8.570 8.570 198,501 -0.37(-4.11%)
Apr 03, 2003 8.882 9.135 8.877 8.937 266,011 +0.17(+1.92%)
Apr 02, 2003 8.709 8.833 8.709 8.768 683,973 +0.06(+0.68%)
Apr 01, 2003 8.659 8.843 8.659 8.709 258,555 +0.00(+0.00%)
Mar 31, 2003 8.684 8.833 8.560 8.709 417,961 +0.00(+0.00%)
Mar 28, 2003 8.565 8.733 8.565 8.709 277,901 +0.15(+1.74%)
Mar 27, 2003 8.336 8.634 8.287 8.560 147,515 +0.25(+2.99%)
Mar 26, 2003 8.436 8.436 8.312 8.312 261,578 -0.13(-1.53%)
Mar 25, 2003 8.356 8.441 8.351 8.441 193,866 +0.12(+1.43%)
Mar 24, 2003 8.386 8.386 8.312 8.322 120,511 -0.04(-0.53%)
Mar 21, 2003 8.312 8.475 8.312 8.366 424,208 +0.09(+1.08%)
Mar 20, 2003 8.386 8.461 8.262 8.277 628,957 -0.16(-1.88%)
Mar 19, 2003 8.376 8.436 8.247 8.436 246,867 +0.03(+0.41%)
Mar 18, 2003 8.386 8.436 8.292 8.401 334,530 +0.01(+0.12%)
Mar 17, 2003 8.093 8.426 8.093 8.391 195,478 +0.25(+3.05%)
Mar 14, 2003 8.188 8.336 8.064 8.143 103,583 -0.09(-1.14%)
Mar 13, 2003 8.088 8.287 8.059 8.237 342,792 +0.20(+2.47%)
Mar 12, 2003 7.820 8.064 7.820 8.039 879,048 +0.17(+2.14%)
Mar 11, 2003 7.989 8.113 7.870 7.870 213,212 -0.12(-1.49%)
Mar 10, 2003 8.064 8.064 7.900 7.989 285,358 -0.12(-1.53%)
Mar 07, 2003 7.964 8.158 7.930 8.113 229,939 +0.02(+0.31%)
Mar 06, 2003 8.093 8.113 7.939 8.088 321,229 +0.02(+0.25%)
Mar 05, 2003 8.088 8.163 7.964 8.069 223,087 -0.06(-0.79%)
Mar 04, 2003 8.113 8.138 8.088 8.133 311,556 +0.02(+0.31%)
Mar 03, 2003 8.188 8.312 8.108 8.108 274,879 +0.02(+0.25%)
Feb 28, 2003 8.168 8.188 8.088 8.088 217,444 -0.07(-0.91%)
Feb 27, 2003 8.088 8.188 8.064 8.163 255,734 +0.10(+1.23%)
Feb 26, 2003 8.237 8.327 8.064 8.064 122,325 -0.17(-2.11%)
Feb 25, 2003 8.014 8.237 7.944 8.237 252,308 +0.17(+2.15%)
Feb 24, 2003 8.188 8.188 7.984 8.064 303,898 -0.15(-1.87%)
Feb 21, 2003 8.133 8.307 8.113 8.217 262,384 +0.13(+1.66%)
Feb 20, 2003 8.198 8.292 8.083 8.083 159,808 -0.11(-1.33%)
Feb 19, 2003 8.193 8.237 8.113 8.193 320,020 +0.00(+0.06%)
Feb 18, 2003 8.188 8.247 8.088 8.188 470,155 +0.07(+0.92%)
Feb 14, 2003 7.915 8.212 7.915 8.113 530,210 -0.02(-0.30%)
Feb 13, 2003 8.188 8.217 8.059 8.138 363,751 -0.00(-0.06%)
Feb 12, 2003 8.237 8.302 8.113 8.143 302,890 -0.12(-1.50%)
Feb 11, 2003 8.262 8.267 8.123 8.267 715,209 +0.05(+0.66%)
Feb 10, 2003 7.969 8.227 7.964 8.212 541,697 +0.25(+3.12%)
Feb 07, 2003 8.163 8.163 7.964 7.964 721,456 -0.17(-2.13%)
Feb 06, 2003 8.113 8.227 8.088 8.138 226,714 +0.07(+0.86%)
Feb 05, 2003 8.163 8.168 8.029 8.069 184,596 +0.00(+0.06%)
Feb 04, 2003 8.039 8.103 7.989 8.064 308,332 -0.01(-0.18%)
Feb 03, 2003 7.954 8.113 7.885 8.078 226,311 +0.06(+0.80%)
Jan 31, 2003 8.088 8.153 7.885 8.014 354,078 -0.05(-0.62%)
Jan 30, 2003 8.461 8.461 8.064 8.064 201,524 -0.05(-0.67%)
Jan 29, 2003 8.029 8.123 7.815 8.118 268,027 +0.09(+1.11%)
Jan 28, 2003 8.113 8.188 7.905 8.029 207,368 -0.03(-0.43%)
Jan 27, 2003 8.138 8.247 8.044 8.064 149,127 -0.10(-1.22%)
Jan 24, 2003 8.332 8.336 8.158 8.163 376,850 -0.17(-2.08%)
Jan 23, 2003 8.302 8.416 8.227 8.336 99,754 +0.11(+1.33%)
Jan 22, 2003 8.113 8.341 8.073 8.227 167,265 +0.10(+1.22%)
Jan 21, 2003 8.277 8.356 8.128 8.128 160,211 -0.05(-0.61%)
Jan 17, 2003 8.436 8.456 8.178 8.178 113,256 -0.26(-3.06%)
Jan 16, 2003 8.237 8.461 8.163 8.436 203,136 +0.22(+2.66%)
Jan 15, 2003 8.188 8.396 8.138 8.217 233,969 -0.02(-0.24%)
Jan 14, 2003 8.461 8.465 8.212 8.237 145,903 -0.20(-2.41%)
Jan 13, 2003 8.212 8.470 8.163 8.441 369,998 +0.30(+3.66%)
Jan 10, 2003 8.222 8.416 8.113 8.143 93,104 -0.09(-1.14%)
Jan 09, 2003 8.158 8.356 8.088 8.237 189,634 +0.11(+1.41%)
Jan 08, 2003 8.312 8.381 8.123 8.123 150,337 -0.19(-2.27%)
Jan 07, 2003 8.366 8.401 8.148 8.312 290,799 -0.05(-0.59%)
Jan 06, 2003 8.386 8.436 8.312 8.361 137,036 +0.06(+0.72%)
Jan 03, 2003 8.297 8.436 8.207 8.302 183,588 +0.00(+0.06%)
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.