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

Korn/Ferry International (NY: KFY )

73.40 +0.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 12.01 12.01 11.83 11.87 230,071 -0.14(-1.18%)
Dec 30, 2003 12.19 12.19 11.79 12.01 272,894 -0.26(-2.10%)
Dec 29, 2003 11.57 12.32 11.57 12.27 276,266 +0.76(+6.57%)
Dec 26, 2003 11.43 11.57 11.42 11.51 88,342 +0.08(+0.70%)
Dec 24, 2003 11.39 11.48 11.25 11.43 113,518 -0.04(-0.39%)
Dec 23, 2003 11.42 11.53 11.38 11.48 333,924 +0.00(+0.00%)
Dec 22, 2003 11.27 11.48 11.15 11.48 311,333 +0.20(+1.81%)
Dec 19, 2003 11.09 11.48 10.81 11.27 291,102 +0.18(+1.60%)
Dec 18, 2003 10.81 11.41 10.77 11.09 211,189 +0.08(+0.73%)
Dec 17, 2003 11.00 11.01 10.87 11.01 169,153 -0.11(-0.96%)
Dec 16, 2003 10.73 11.11 10.71 11.12 164,658 +0.22(+2.04%)
Dec 15, 2003 10.85 10.96 10.77 10.90 228,947 +0.13(+1.24%)
Dec 12, 2003 10.68 10.80 10.64 10.77 288,292 +0.28(+2.72%)
Dec 11, 2003 10.14 11.01 10.14 10.48 488,692 +0.50(+4.99%)
Dec 10, 2003 9.164 10.23 9.164 9.983 679,875 +1.09(+12.31%)
Dec 09, 2003 9.511 9.511 8.888 8.888 162,747 -0.25(-2.73%)
Dec 08, 2003 9.022 9.556 8.888 9.137 290,765 +0.22(+2.50%)
Dec 05, 2003 9.075 9.075 8.897 8.915 152,856 -0.20(-2.24%)
Dec 04, 2003 8.951 9.209 8.942 9.120 237,939 +0.17(+1.89%)
Dec 03, 2003 8.835 8.995 8.808 8.951 128,354 +0.14(+1.62%)
Dec 02, 2003 8.906 8.924 8.728 8.808 118,576 -0.13(-1.49%)
Dec 01, 2003 8.906 8.977 8.808 8.942 133,412 +0.02(+0.20%)
Nov 28, 2003 8.817 8.933 8.817 8.924 48,104 +0.11(+1.21%)
Nov 26, 2003 8.764 9.057 8.764 8.817 202,310 +0.10(+1.12%)
Nov 25, 2003 8.354 8.675 8.346 8.719 133,412 +0.27(+3.16%)
Nov 24, 2003 8.185 8.452 8.185 8.452 107,898 +0.36(+4.40%)
Nov 21, 2003 8.105 8.212 8.008 8.096 163,084 +0.10(+1.22%)
Nov 20, 2003 8.283 8.283 7.919 7.999 163,421 -0.21(-2.60%)
Nov 19, 2003 8.008 8.301 7.910 8.212 108,011 +0.16(+1.99%)
Nov 18, 2003 8.230 8.274 7.963 8.052 74,854 -0.18(-2.16%)
Nov 17, 2003 8.168 8.310 8.168 8.230 158,701 -0.13(-1.60%)
Nov 14, 2003 8.479 8.648 8.363 8.363 73,168 -0.05(-0.63%)
Nov 13, 2003 8.381 8.497 8.230 8.417 96,547 -0.08(-0.94%)
Nov 12, 2003 8.292 8.515 8.274 8.497 151,957 +0.22(+2.69%)
Nov 11, 2003 8.274 8.319 8.248 8.274 55,860 -0.09(-1.06%)
Nov 10, 2003 8.354 8.426 8.301 8.363 150,721 +0.06(+0.75%)
Nov 07, 2003 8.230 8.337 8.168 8.301 181,067 +0.17(+2.08%)
Nov 06, 2003 7.785 8.185 7.785 8.132 229,060 +0.35(+4.46%)
Nov 05, 2003 7.963 7.999 7.785 7.785 76,540 -0.17(-2.13%)
Nov 04, 2003 7.963 7.999 7.856 7.954 62,771 -0.06(-0.78%)
Nov 03, 2003 8.008 8.008 7.803 8.016 83,509 +0.24(+3.09%)
Oct 31, 2003 8.159 8.159 7.776 7.776 83,284 -0.36(-4.38%)
Oct 30, 2003 8.141 8.319 8.025 8.132 207,030 -0.01(-0.11%)
Oct 29, 2003 7.803 8.185 7.803 8.141 136,222 +0.31(+3.98%)
Oct 28, 2003 7.669 7.847 7.669 7.830 94,523 +0.20(+2.68%)
Oct 27, 2003 7.474 7.696 7.474 7.625 71,820 +0.32(+4.38%)
Oct 24, 2003 7.607 7.607 7.251 7.305 106,437 -0.35(-4.53%)
Oct 23, 2003 7.340 7.723 7.340 7.652 123,184 +0.29(+3.99%)
Oct 22, 2003 7.723 7.723 7.358 7.358 134,424 -0.42(-5.38%)
Oct 21, 2003 8.034 8.034 7.767 7.776 442,497 -0.28(-3.53%)
Oct 20, 2003 7.927 8.141 7.919 8.061 73,281 +0.14(+1.80%)
Oct 17, 2003 8.319 8.337 7.678 7.919 209,503 -0.31(-3.78%)
Oct 16, 2003 8.034 8.301 8.034 8.230 145,888 +0.15(+1.87%)
Oct 15, 2003 8.185 8.185 7.981 8.079 52,488 -0.09(-1.09%)
Oct 14, 2003 8.346 8.346 8.123 8.168 152,631 -0.20(-2.34%)
Oct 13, 2003 8.141 8.488 8.141 8.363 65,975 +0.26(+3.18%)
Oct 10, 2003 8.088 8.096 7.785 8.105 79,013 -0.05(-0.65%)
Oct 09, 2003 8.132 8.337 8.096 8.159 88,342 +0.15(+1.89%)
Oct 08, 2003 8.114 8.141 7.972 8.008 84,071 -0.13(-1.64%)
Oct 07, 2003 8.016 8.052 7.714 8.141 118,463 +0.12(+1.55%)
Oct 06, 2003 8.141 8.177 8.079 8.016 74,292 -0.12(-1.53%)
Oct 03, 2003 8.008 8.283 8.008 8.141 253,562 +0.33(+4.21%)
Oct 02, 2003 7.741 7.874 7.741 7.812 146,337 -0.06(-0.79%)
Oct 01, 2003 7.563 7.963 7.518 7.874 188,148 +0.53(+7.27%)
Sep 30, 2003 7.669 7.669 7.216 7.340 282,672 -0.40(-5.17%)
Sep 29, 2003 7.447 7.741 7.447 7.741 90,927 +0.28(+3.69%)
Sep 26, 2003 7.625 7.874 7.385 7.465 147,349 -0.06(-0.83%)
Sep 25, 2003 7.892 7.936 7.527 7.527 125,432 -0.29(-3.75%)
Sep 24, 2003 8.150 8.221 7.696 7.821 292,563 -0.38(-4.66%)
Sep 23, 2003 8.346 8.604 8.141 8.203 76,877 -0.14(-1.71%)
Sep 22, 2003 8.141 8.613 8.052 8.346 93,961 +0.16(+1.96%)
Sep 19, 2003 8.559 8.559 8.114 8.185 105,426 -0.51(-5.83%)
Sep 18, 2003 8.221 8.835 8.221 8.693 79,350 +0.39(+4.72%)
Sep 17, 2003 8.559 8.604 8.283 8.301 63,952 -0.28(-3.32%)
Sep 16, 2003 8.114 8.586 7.919 8.586 251,202 +0.60(+7.46%)
Sep 15, 2003 8.524 8.639 7.830 7.990 198,376 -0.53(-6.26%)
Sep 12, 2003 8.853 8.853 8.497 8.524 108,685 -0.28(-3.23%)
Sep 11, 2003 8.497 8.871 8.497 8.808 126,106 +0.31(+3.67%)
Sep 10, 2003 9.342 9.360 8.408 8.497 495,885 -0.64(-7.01%)
Sep 09, 2003 9.084 9.200 9.048 9.137 191,632 -0.04(-0.39%)
Sep 08, 2003 9.547 9.547 9.048 9.173 212,538 -0.34(-3.55%)
Sep 05, 2003 9.209 9.511 9.102 9.511 100,143 +0.28(+3.09%)
Sep 04, 2003 9.467 9.547 9.226 9.226 74,742 -0.25(-2.63%)
Sep 03, 2003 9.556 9.565 9.360 9.476 93,849 -0.02(-0.19%)
Sep 02, 2003 9.209 9.529 9.075 9.493 175,672 +0.37(+4.10%)
Aug 29, 2003 9.137 9.271 9.013 9.120 42,148 -0.04(-0.49%)
Aug 28, 2003 9.253 9.253 8.897 9.164 94,523 -0.04(-0.48%)
Aug 27, 2003 8.897 9.306 8.871 9.209 96,322 +0.28(+3.09%)
Aug 26, 2003 8.942 8.986 8.657 8.933 125,320 -0.06(-0.69%)
Aug 25, 2003 9.137 9.191 8.995 8.995 31,920 -0.10(-1.08%)
Aug 22, 2003 9.467 9.476 8.968 9.093 115,429 -0.42(-4.40%)
Aug 21, 2003 9.324 9.565 9.253 9.511 123,409 +0.21(+2.30%)
Aug 20, 2003 9.244 9.298 9.164 9.298 44,395 -0.03(-0.29%)
Aug 19, 2003 9.209 9.342 9.066 9.324 64,739 +0.17(+1.85%)
Aug 18, 2003 8.915 9.271 8.915 9.155 79,687 +0.27(+3.00%)
Aug 15, 2003 9.031 9.164 8.853 8.888 40,124 -0.09(-0.99%)
Aug 14, 2003 8.897 9.120 8.871 8.977 90,365 +0.15(+1.71%)
Aug 13, 2003 8.817 9.093 8.755 8.826 188,823 +0.01(+0.10%)
Aug 12, 2003 8.693 8.817 8.435 8.817 129,591 +0.18(+2.06%)
Aug 11, 2003 8.541 8.755 8.497 8.639 64,177 +0.19(+2.21%)
Aug 08, 2003 8.274 8.586 8.150 8.452 149,035 +0.18(+2.15%)
Aug 07, 2003 8.630 8.630 8.141 8.274 424,739 -0.38(-4.42%)
Aug 06, 2003 8.408 8.666 8.248 8.657 97,333 +0.32(+3.84%)
Aug 05, 2003 8.897 8.897 8.337 8.337 130,040 -0.56(-6.30%)
Aug 04, 2003 9.235 9.280 8.764 8.897 211,863 -0.28(-3.10%)
Aug 01, 2003 9.476 9.591 9.173 9.182 623,453 -0.34(-3.55%)
Jul 31, 2003 8.710 9.609 8.621 9.520 543,091 +0.80(+9.18%)
Jul 30, 2003 8.399 8.719 8.230 8.719 203,996 +0.28(+3.27%)
Jul 29, 2003 8.452 8.461 8.185 8.443 194,555 -0.01(-0.11%)
Jul 28, 2003 8.274 8.452 8.266 8.452 147,349 +0.12(+1.39%)
Jul 25, 2003 8.310 8.363 8.123 8.337 80,924 +0.05(+0.64%)
Jul 24, 2003 8.399 8.408 8.132 8.283 105,426 -0.03(-0.32%)
Jul 23, 2003 8.230 8.417 7.990 8.310 100,368 +0.11(+1.30%)
Jul 22, 2003 8.052 8.310 7.830 8.203 158,588 +0.11(+1.32%)
Jul 21, 2003 8.319 8.319 7.865 8.096 110,371 -0.25(-2.99%)
Jul 18, 2003 8.052 8.452 8.052 8.346 90,702 +0.29(+3.65%)
Jul 17, 2003 8.630 8.630 8.052 8.052 202,647 -0.64(-7.37%)
Jul 16, 2003 8.657 8.755 8.568 8.693 271,770 +0.12(+1.45%)
Jul 15, 2003 8.541 8.630 8.497 8.568 150,946 +0.08(+0.94%)
Jul 14, 2003 8.363 8.541 8.266 8.488 215,348 +0.21(+2.58%)
Jul 11, 2003 8.185 8.452 8.096 8.274 228,723 +0.15(+1.86%)
Jul 10, 2003 8.381 8.381 7.963 8.123 209,953 -0.33(-3.89%)
Jul 09, 2003 8.008 8.568 7.919 8.452 465,538 +0.37(+4.63%)
Jul 08, 2003 7.741 8.248 7.741 8.079 582,316 +0.52(+6.82%)
Jul 07, 2003 7.144 7.563 7.144 7.563 251,314 +0.42(+5.85%)
Jul 03, 2003 7.251 7.509 7.118 7.144 84,183 -0.36(-4.86%)
Jul 02, 2003 7.251 7.563 7.216 7.509 177,695 +0.26(+3.56%)
Jul 01, 2003 7.251 7.358 7.189 7.251 182,191 +0.04(+0.62%)
Jun 30, 2003 7.358 7.367 7.109 7.207 466,775 -0.09(-1.22%)
Jun 27, 2003 7.055 7.385 7.055 7.296 174,661 +0.27(+3.80%)
Jun 26, 2003 7.118 7.251 7.029 7.029 95,423 -0.10(-1.37%)
Jun 25, 2003 7.162 7.269 7.073 7.127 169,603 -0.12(-1.72%)
Jun 24, 2003 7.118 7.358 6.842 7.251 203,097 +0.13(+1.88%)
Jun 23, 2003 7.118 7.162 7.109 7.118 312,232 -0.04(-0.50%)
Jun 20, 2003 7.127 7.153 7.064 7.153 203,209 +0.04(+0.50%)
Jun 19, 2003 7.118 7.198 6.886 7.118 97,783 -0.02(-0.25%)
Jun 18, 2003 7.180 7.198 7.118 7.136 84,520 -0.07(-0.99%)
Jun 17, 2003 7.296 7.296 7.118 7.207 66,200 -0.09(-1.22%)
Jun 16, 2003 7.225 7.296 7.162 7.296 98,120 +0.12(+1.74%)
Jun 13, 2003 7.491 7.491 7.171 7.171 84,857 -0.36(-4.84%)
Jun 12, 2003 7.296 7.545 7.296 7.536 36,977 +0.21(+2.92%)
Jun 11, 2003 7.242 7.474 7.144 7.322 81,823 +0.08(+1.11%)
Jun 10, 2003 7.127 7.251 7.118 7.242 78,339 +0.12(+1.75%)
Jun 09, 2003 7.260 7.287 7.118 7.118 90,140 -0.14(-1.96%)
Jun 06, 2003 7.251 7.296 7.198 7.260 93,175 +0.08(+1.12%)
Jun 05, 2003 7.118 7.180 6.984 7.180 144,539 -0.06(-0.86%)
Jun 04, 2003 6.984 7.287 6.940 7.242 185,788 +0.31(+4.49%)
Jun 03, 2003 6.726 6.984 6.726 6.931 88,342 +0.03(+0.39%)
Jun 02, 2003 7.207 7.340 6.895 6.904 136,896 -0.23(-3.24%)
May 30, 2003 6.806 7.153 6.806 7.136 168,704 +0.42(+6.23%)
May 29, 2003 6.771 6.895 6.673 6.717 152,407 -0.09(-1.31%)
May 28, 2003 6.522 6.869 6.495 6.806 220,068 +0.28(+4.37%)
May 27, 2003 6.281 6.584 6.281 6.522 55,747 +0.25(+3.97%)
May 23, 2003 6.273 6.308 6.273 6.273 47,093 +0.00(+0.00%)
May 22, 2003 6.228 6.299 6.166 6.273 92,276 +0.12(+2.03%)
May 21, 2003 6.157 6.210 6.103 6.148 109,697 -0.04(-0.58%)
May 20, 2003 6.184 6.228 6.139 6.184 104,302 +0.04(+0.72%)
May 19, 2003 6.050 6.237 5.516 6.139 116,103 +0.14(+2.37%)
May 16, 2003 6.290 6.477 5.988 5.997 158,026 -0.36(-5.73%)
May 15, 2003 6.468 6.566 6.353 6.362 64,739 -0.04(-0.69%)
May 14, 2003 6.308 6.450 6.273 6.406 45,857 +0.13(+2.13%)
May 13, 2003 6.264 6.308 6.184 6.273 104,077 +0.05(+0.86%)
May 12, 2003 6.184 6.228 6.184 6.219 51,813 +0.00(+0.00%)
May 09, 2003 6.210 6.273 6.184 6.219 49,116 +0.01(+0.14%)
May 08, 2003 6.139 6.228 6.121 6.210 110,371 +0.07(+1.16%)
May 07, 2003 6.184 6.228 6.121 6.139 115,204 -0.05(-0.86%)
May 06, 2003 6.184 6.228 5.970 6.192 163,197 +0.04(+0.72%)
May 05, 2003 6.201 6.219 5.890 6.148 107,674 -0.02(-0.29%)
May 02, 2003 6.246 6.308 6.148 6.166 48,329 -0.11(-1.70%)
May 01, 2003 6.139 6.273 6.095 6.273 67,998 +0.15(+2.47%)
Apr 30, 2003 6.050 6.228 6.041 6.121 116,103 +0.04(+0.73%)
Apr 29, 2003 6.139 6.175 6.059 6.077 68,785 -0.15(-2.43%)
Apr 28, 2003 5.997 6.228 5.997 6.228 58,557 +0.32(+5.42%)
Apr 25, 2003 5.943 6.139 5.828 5.908 26,974 -0.05(-0.90%)
Apr 24, 2003 6.077 6.184 5.934 5.961 26,412 -0.16(-2.62%)
Apr 23, 2003 6.068 6.210 6.023 6.121 40,911 +0.10(+1.62%)
Apr 22, 2003 5.943 6.166 5.810 6.023 64,964 +0.08(+1.35%)
Apr 21, 2003 6.228 6.228 5.819 5.943 78,451 -0.28(-4.57%)
Apr 17, 2003 5.908 6.228 5.899 6.228 77,102 +0.41(+7.03%)
Apr 16, 2003 6.112 6.157 5.801 5.819 49,903 -0.35(-5.63%)
Apr 15, 2003 6.068 6.237 5.872 6.166 81,261 +0.07(+1.17%)
Apr 14, 2003 5.934 6.175 5.899 6.095 38,888 +0.22(+3.79%)
Apr 11, 2003 5.979 5.988 5.801 5.872 63,615 -0.02(-0.30%)
Apr 10, 2003 5.872 5.952 5.801 5.890 33,156 +0.04(+0.61%)
Apr 09, 2003 5.828 6.050 5.765 5.854 79,912 +0.04(+0.61%)
Apr 08, 2003 5.952 5.979 5.748 5.819 64,739 -0.13(-2.24%)
Apr 07, 2003 6.006 6.317 5.872 5.952 80,362 +0.08(+1.36%)
Apr 04, 2003 5.881 5.997 5.819 5.872 33,718 -0.03(-0.45%)
Apr 03, 2003 6.353 6.362 5.890 5.899 42,822 -0.36(-5.82%)
Apr 02, 2003 5.952 6.264 5.934 6.264 61,592 +0.40(+6.83%)
Apr 01, 2003 5.845 5.917 5.730 5.863 90,365 +0.04(+0.61%)
Mar 31, 2003 5.890 6.050 5.828 5.828 108,011 -0.11(-1.80%)
Mar 28, 2003 6.157 6.166 5.917 5.934 63,615 -0.29(-4.71%)
Mar 27, 2003 6.023 6.228 6.006 6.228 186,575 +0.18(+2.94%)
Mar 26, 2003 6.210 6.370 6.050 6.050 117,002 -0.20(-3.27%)
Mar 25, 2003 6.184 6.326 6.023 6.255 75,754 +0.03(+0.43%)
Mar 24, 2003 6.459 6.459 6.148 6.228 79,687 -0.23(-3.58%)
Mar 21, 2003 6.139 6.477 6.139 6.459 80,025 +0.35(+5.68%)
Mar 20, 2003 6.050 6.228 5.863 6.112 53,499 +0.00(+0.00%)
Mar 19, 2003 5.863 6.139 5.863 6.112 40,349 +0.25(+4.25%)
Mar 18, 2003 5.854 5.863 5.632 5.863 135,323 +0.05(+0.92%)
Mar 17, 2003 5.516 5.810 5.498 5.810 201,973 +0.12(+2.03%)
Mar 14, 2003 5.694 5.774 5.579 5.694 43,946 +0.06(+1.11%)
Mar 13, 2003 5.561 5.632 5.516 5.632 82,947 +0.12(+2.10%)
Mar 12, 2003 5.516 5.534 5.516 5.516 76,091 +0.00(+0.00%)
Mar 11, 2003 5.498 5.525 5.472 5.516 101,155 +0.04(+0.65%)
Mar 10, 2003 5.490 5.543 5.472 5.481 78,563 -0.04(-0.65%)
Mar 07, 2003 5.472 5.659 5.472 5.516 51,027 +0.04(+0.81%)
Mar 06, 2003 5.472 5.516 5.436 5.472 107,674 +0.00(+0.00%)
Mar 05, 2003 5.490 5.561 5.472 5.472 46,081 -0.03(-0.49%)
Mar 04, 2003 5.481 5.587 5.481 5.498 24,052 +0.02(+0.32%)
Mar 03, 2003 5.481 5.561 5.472 5.481 70,246 +0.01(+0.16%)
Feb 28, 2003 5.490 5.596 5.472 5.472 79,912 -0.02(-0.32%)
Feb 27, 2003 5.454 5.525 5.374 5.490 169,715 +0.07(+1.31%)
Feb 26, 2003 5.427 5.445 5.294 5.418 150,384 -0.10(-1.77%)
Feb 25, 2003 5.294 5.516 5.294 5.516 89,241 +0.22(+4.20%)
Feb 24, 2003 5.498 5.525 5.294 5.294 116,553 -0.13(-2.46%)
Feb 21, 2003 5.454 5.650 5.338 5.427 128,129 +0.00(+0.00%)
Feb 20, 2003 5.383 5.427 5.294 5.427 96,771 +0.09(+1.67%)
Feb 19, 2003 5.472 5.472 5.258 5.338 125,994 -0.09(-1.64%)
Feb 18, 2003 5.089 5.427 5.071 5.427 570,290 +0.36(+7.02%)
Feb 14, 2003 5.080 5.187 5.071 5.071 86,431 -0.01(-0.18%)
Feb 13, 2003 5.116 5.178 4.974 5.080 222,204 +0.01(+0.18%)
Feb 12, 2003 5.294 5.294 5.071 5.071 65,863 -0.22(-4.20%)
Feb 11, 2003 5.427 5.490 5.071 5.294 63,615 -0.11(-1.98%)
Feb 10, 2003 5.285 5.401 5.249 5.401 51,589 +0.12(+2.36%)
Feb 07, 2003 5.410 5.410 5.276 5.276 48,442 -0.06(-1.17%)
Feb 06, 2003 5.472 5.605 5.338 5.338 29,447 -0.10(-1.80%)
Feb 05, 2003 5.694 5.739 5.427 5.436 50,465 -0.18(-3.17%)
Feb 04, 2003 5.543 5.641 5.427 5.614 56,984 +0.04(+0.80%)
Feb 03, 2003 5.356 5.587 5.356 5.570 180,505 +0.23(+4.33%)
Jan 31, 2003 5.356 5.418 5.249 5.338 109,360 +0.05(+1.01%)
Jan 30, 2003 5.490 5.490 5.276 5.285 58,220 -0.23(-4.19%)
Jan 29, 2003 5.543 5.543 5.169 5.516 126,444 -0.07(-1.27%)
Jan 28, 2003 5.614 5.668 5.534 5.587 135,435 -0.03(-0.48%)
Jan 27, 2003 5.605 5.694 5.561 5.614 52,263 +0.02(+0.32%)
Jan 24, 2003 5.872 5.872 5.587 5.596 53,162 -0.26(-4.41%)
Jan 23, 2003 5.934 5.988 5.739 5.854 62,941 -0.04(-0.75%)
Jan 22, 2003 5.872 6.032 5.828 5.899 90,252 +0.03(+0.45%)
Jan 21, 2003 6.050 6.050 5.872 5.872 55,860 -0.17(-2.80%)
Jan 17, 2003 6.015 6.237 6.015 6.041 94,299 +0.03(+0.44%)
Jan 16, 2003 6.273 6.575 6.006 6.015 157,577 -0.20(-3.15%)
Jan 15, 2003 6.450 6.673 6.184 6.210 325,832 +0.12(+1.90%)
Jan 14, 2003 6.121 6.175 5.783 6.095 179,381 -0.09(-1.44%)
Jan 13, 2003 6.317 6.317 6.130 6.184 79,463 -0.04(-0.71%)
Jan 10, 2003 6.246 6.388 6.210 6.228 86,768 +0.02(+0.29%)
Jan 09, 2003 6.228 6.362 6.157 6.210 127,905 -0.01(-0.14%)
Jan 08, 2003 6.450 6.450 6.210 6.219 295,485 -0.23(-3.59%)
Jan 07, 2003 6.691 6.744 6.281 6.450 146,562 -0.20(-2.95%)
Jan 06, 2003 6.673 6.824 6.406 6.646 309,534 -0.02(-0.27%)
Jan 03, 2003 6.593 6.673 6.406 6.664 751,808 -0.05(-0.79%)
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.