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

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2003 18.12 18.19 17.99 18.06 311,171 -0.05(-0.25%)
Oct 30, 2003 18.27 18.27 18.00 18.10 503,610 -0.16(-0.87%)
Oct 29, 2003 18.05 18.39 17.97 18.26 708,095 +0.16(+0.87%)
Oct 28, 2003 17.93 18.10 17.93 18.10 577,603 +0.18(+1.02%)
Oct 27, 2003 17.52 18.21 17.52 17.92 981,123 +0.47(+2.69%)
Oct 24, 2003 17.70 17.70 17.38 17.45 794,993 -0.25(-1.39%)
Oct 23, 2003 17.33 17.91 17.19 17.70 1,087,524 +0.35(+2.04%)
Oct 22, 2003 17.42 17.48 17.31 17.35 695,189 -0.08(-0.45%)
Oct 21, 2003 17.41 17.47 17.23 17.42 527,414 -0.01(-0.06%)
Oct 20, 2003 17.30 17.43 17.29 17.43 611,158 +0.34(+1.99%)
Oct 17, 2003 17.08 17.11 16.95 17.09 786,103 -0.01(-0.05%)
Oct 16, 2003 17.06 17.22 16.96 17.10 539,746 +0.07(+0.41%)
Oct 15, 2003 17.39 17.39 17.00 17.03 687,446 -0.36(-2.08%)
Oct 14, 2003 17.30 17.38 17.11 17.39 472,637 +0.10(+0.56%)
Oct 13, 2003 16.86 17.32 16.86 17.30 769,756 +0.52(+3.07%)
Oct 10, 2003 17.05 17.05 16.75 16.78 728,744 -0.27(-1.59%)
Oct 09, 2003 16.68 17.18 16.68 17.05 1,162,664 +0.38(+2.30%)
Oct 08, 2003 16.47 16.47 16.44 16.67 795,567 +0.20(+1.19%)
Oct 07, 2003 16.47 16.46 16.09 16.47 880,171 +0.01(+0.03%)
Oct 06, 2003 15.91 16.50 15.91 16.47 594,237 +0.61(+3.87%)
Oct 03, 2003 15.77 16.05 15.57 15.85 1,361,412 +0.09(+0.56%)
Oct 02, 2003 15.54 15.84 15.40 15.77 1,858,714 +0.05(+0.31%)
Oct 01, 2003 14.55 15.67 14.54 15.72 1,477,851 +1.23(+8.52%)
Sep 30, 2003 14.13 14.78 14.05 14.48 714,978 +0.35(+2.51%)
Sep 29, 2003 14.04 14.07 13.96 14.13 836,579 +0.12(+0.82%)
Sep 26, 2003 14.26 14.36 14.00 14.01 477,225 -0.24(-1.69%)
Sep 25, 2003 14.15 14.40 14.12 14.26 919,749 +0.18(+1.28%)
Sep 24, 2003 14.08 14.19 14.05 14.08 622,056 +0.06(+0.40%)
Sep 23, 2003 14.00 14.08 13.96 14.02 233,163 +0.02(+0.13%)
Sep 22, 2003 14.22 14.22 13.92 14.00 318,341 -0.28(-1.97%)
Sep 19, 2003 14.32 14.32 14.16 14.28 582,766 +0.01(+0.09%)
Sep 18, 2003 13.94 14.27 13.87 14.27 472,350 +0.34(+2.47%)
Sep 17, 2003 14.09 14.09 13.76 13.93 911,719 -0.17(-1.18%)
Sep 16, 2003 13.91 14.11 13.89 14.09 292,817 +0.22(+1.57%)
Sep 15, 2003 13.73 13.95 13.73 13.87 295,398 +0.21(+1.51%)
Sep 12, 2003 13.60 13.73 13.52 13.67 479,806 +0.07(+0.51%)
Sep 11, 2003 13.40 13.60 13.33 13.60 667,083 +0.23(+1.71%)
Sep 10, 2003 13.83 13.85 13.26 13.37 635,536 -0.56(-3.99%)
Sep 09, 2003 14.19 14.19 13.77 13.93 434,780 -0.26(-1.85%)
Sep 08, 2003 14.11 14.29 14.07 14.19 247,790 +0.13(+0.92%)
Sep 05, 2003 14.49 14.50 13.96 14.06 502,463 -0.37(-2.57%)
Sep 04, 2003 14.12 14.43 13.95 14.43 667,944 +0.31(+2.18%)
Sep 03, 2003 13.78 14.18 13.63 14.12 953,591 +0.39(+2.83%)
Sep 02, 2003 13.72 13.76 13.65 13.73 481,814 +0.03(+0.22%)
Aug 29, 2003 13.85 13.86 13.67 13.70 181,827 -0.10(-0.70%)
Aug 28, 2003 13.60 13.80 13.54 13.80 343,866 +0.18(+1.34%)
Aug 27, 2003 13.74 13.74 13.56 13.62 369,677 -0.12(-0.86%)
Aug 26, 2003 13.82 13.90 13.36 13.74 408,681 -0.10(-0.74%)
Aug 25, 2003 13.75 13.95 13.72 13.84 391,187 +0.12(+0.86%)
Aug 22, 2003 14.08 14.08 13.68 13.72 228,861 -0.29(-2.09%)
Aug 21, 2003 13.95 14.09 13.88 14.01 314,039 +0.08(+0.56%)
Aug 20, 2003 13.82 13.99 13.73 13.93 689,740 +0.12(+0.84%)
Aug 19, 2003 13.56 13.83 13.53 13.82 837,726 +0.37(+2.73%)
Aug 18, 2003 13.36 13.48 13.30 13.45 446,251 +0.06(+0.46%)
Aug 15, 2003 13.17 13.42 13.17 13.39 210,507 +0.26(+1.96%)
Aug 14, 2003 13.02 13.25 12.94 13.13 434,493 +0.07(+0.53%)
Aug 13, 2003 13.49 13.49 13.01 13.06 528,848 -0.48(-3.55%)
Aug 12, 2003 13.41 13.55 13.25 13.54 364,802 +0.09(+0.68%)
Aug 11, 2003 13.61 13.72 13.25 13.45 449,406 -0.18(-1.30%)
Aug 08, 2003 13.30 13.74 13.30 13.63 622,056 +0.30(+2.23%)
Aug 07, 2003 13.26 13.33 13.10 13.33 476,078 +0.07(+0.53%)
Aug 06, 2003 12.87 13.31 12.87 13.26 632,381 +0.37(+2.89%)
Aug 05, 2003 13.13 13.30 12.87 12.89 513,935 -0.19(-1.44%)
Aug 04, 2003 12.86 13.09 12.85 13.08 1,039,342 +0.24(+1.88%)
Aug 01, 2003 13.29 13.45 12.79 12.83 1,470,968 -0.51(-3.84%)
Jul 31, 2003 13.65 13.65 13.33 13.35 467,187 -0.25(-1.85%)
Jul 30, 2003 13.44 13.65 13.37 13.60 398,930 +0.19(+1.38%)
Jul 29, 2003 13.77 13.77 13.41 13.41 741,936 -0.36(-2.61%)
Jul 28, 2003 13.64 13.77 13.56 13.77 1,091,252 +0.09(+0.67%)
Jul 25, 2003 13.61 13.83 13.42 13.68 928,066 +0.07(+0.49%)
Jul 24, 2003 13.81 13.97 13.60 13.61 885,907 +0.00(+0.00%)
Jul 23, 2003 13.59 13.71 13.48 13.61 735,914 +0.12(+0.87%)
Jul 22, 2003 13.34 13.53 13.19 13.50 1,167,252 +0.35(+2.69%)
Jul 21, 2003 13.27 13.46 13.12 13.14 842,314 -0.10(-0.79%)
Jul 18, 2003 13.40 13.42 13.08 13.25 1,091,539 +0.01(+0.08%)
Jul 17, 2003 13.24 13.57 13.21 13.24 1,323,269 -0.06(-0.42%)
Jul 16, 2003 13.41 13.67 13.13 13.29 1,461,217 -0.13(-0.94%)
Jul 15, 2003 14.15 14.21 13.24 13.42 1,891,408 -0.51(-3.68%)
Jul 14, 2003 13.60 13.94 13.60 13.93 972,806 +0.40(+2.95%)
Jul 11, 2003 13.65 13.77 13.42 13.53 555,233 -0.08(-0.61%)
Jul 10, 2003 13.91 13.92 13.57 13.61 623,204 -0.34(-2.42%)
Jul 09, 2003 14.00 14.01 13.75 13.95 905,122 -0.05(-0.36%)
Jul 08, 2003 13.75 14.00 13.71 14.00 1,032,746 +0.28(+2.01%)
Jul 07, 2003 13.44 13.75 13.25 13.73 690,313 +0.45(+3.39%)
Jul 03, 2003 13.41 13.45 13.20 13.28 513,361 -0.15(-1.10%)
Jul 02, 2003 13.30 13.44 12.97 13.42 575,596 +0.24(+1.79%)
Jul 01, 2003 12.97 13.20 12.68 13.19 815,356 +0.24(+1.84%)
Jun 30, 2003 13.19 13.31 12.80 12.95 2,166,731 -0.23(-1.77%)
Jun 27, 2003 13.32 13.56 13.07 13.18 977,681 -0.11(-0.81%)
Jun 26, 2003 12.66 13.32 12.53 13.29 1,697,248 +0.70(+5.56%)
Jun 25, 2003 12.91 13.04 12.59 12.59 884,760 -0.34(-2.65%)
Jun 24, 2003 12.86 13.09 12.52 12.93 1,118,784 +0.07(+0.56%)
Jun 23, 2003 12.98 13.02 12.77 12.86 1,328,718 -0.05(-0.42%)
Jun 20, 2003 13.56 13.68 12.91 12.91 827,688 -0.62(-4.56%)
Jun 19, 2003 13.55 13.74 13.25 13.53 926,345 -0.02(-0.16%)
Jun 18, 2003 13.90 13.90 13.41 13.55 638,977 -0.36(-2.58%)
Jun 17, 2003 14.19 14.19 13.85 13.91 669,664 -0.28(-1.97%)
Jun 16, 2003 13.74 14.21 13.72 14.19 495,007 +0.46(+3.32%)
Jun 13, 2003 13.96 14.04 13.64 13.74 512,214 -0.23(-1.61%)
Jun 12, 2003 14.22 14.26 13.61 13.96 1,051,674 -0.25(-1.79%)
Jun 11, 2003 13.57 14.24 13.56 14.22 954,164 +0.80(+6.00%)
Jun 10, 2003 13.13 13.52 13.12 13.41 563,550 +0.38(+2.88%)
Jun 09, 2003 13.56 13.82 12.94 13.04 641,272 -0.52(-3.86%)
Jun 06, 2003 13.98 14.05 13.53 13.56 905,696 -0.37(-2.66%)
Jun 05, 2003 13.62 13.96 13.46 13.93 559,248 +0.24(+1.78%)
Jun 04, 2003 13.41 13.72 13.41 13.68 827,688 +0.34(+2.53%)
Jun 03, 2003 13.36 13.41 13.26 13.35 725,016 -0.01(-0.10%)
Jun 02, 2003 13.35 13.54 13.25 13.36 543,188 +0.01(+0.04%)
May 30, 2003 13.12 13.39 13.06 13.35 527,128 +0.23(+1.76%)
May 29, 2003 13.26 13.57 13.01 13.12 1,374,892 -0.10(-0.75%)
May 28, 2003 12.94 13.36 12.94 13.22 883,613 +0.35(+2.69%)
May 27, 2003 12.61 13.12 12.61 12.88 1,047,372 -0.06(-0.44%)
May 23, 2003 12.31 13.15 12.31 12.93 1,407,873 +0.63(+5.10%)
May 22, 2003 11.84 12.32 11.83 12.31 480,954 +0.46(+3.92%)
May 21, 2003 11.77 11.88 11.68 11.84 512,501 +0.05(+0.43%)
May 20, 2003 11.82 11.99 11.75 11.79 724,442 -0.02(-0.16%)
May 19, 2003 12.11 12.11 11.64 11.81 484,395 -0.27(-2.26%)
May 16, 2003 12.36 12.40 12.08 12.08 964,776 -0.28(-2.26%)
May 15, 2003 12.25 12.38 12.25 12.36 529,422 +0.16(+1.34%)
May 14, 2003 12.19 12.24 12.04 12.20 614,313 -0.02(-0.13%)
May 13, 2003 12.14 12.30 12.10 12.21 389,753 -0.06(-0.50%)
May 12, 2003 12.07 12.36 11.96 12.28 706,948 +0.21(+1.73%)
May 09, 2003 12.07 12.17 11.94 12.07 619,475 +0.00(+0.00%)
May 08, 2003 12.00 12.12 11.83 12.07 1,431,677 +0.57(+4.94%)
May 07, 2003 11.30 11.54 11.22 11.50 534,097 +0.15(+1.35%)
May 06, 2003 11.28 11.36 11.23 11.35 470,686 +0.07(+0.58%)
May 05, 2003 11.29 11.29 11.20 11.28 405,068 -0.01(-0.09%)
May 02, 2003 11.01 11.31 10.97 11.29 390,241 +0.22(+2.00%)
May 01, 2003 11.23 11.23 11.01 11.07 418,002 -0.17(-1.54%)
Apr 30, 2003 11.14 11.32 11.08 11.24 267,521 +0.07(+0.61%)
Apr 29, 2003 11.22 11.30 11.10 11.17 468,794 -0.01(-0.11%)
Apr 28, 2003 10.90 11.21 10.90 11.18 464,061 +0.29(+2.66%)
Apr 25, 2003 11.05 11.06 10.87 10.89 469,740 -0.20(-1.82%)
Apr 24, 2003 11.17 11.17 11.06 11.10 588,989 -0.07(-0.63%)
Apr 23, 2003 11.03 11.25 11.01 11.17 575,108 +0.10(+0.88%)
Apr 22, 2003 10.75 11.07 10.68 11.07 627,792 +0.28(+2.60%)
Apr 21, 2003 10.81 10.88 10.73 10.79 422,419 -0.06(-0.56%)
Apr 17, 2003 10.75 10.88 10.73 10.85 397,496 +0.08(+0.72%)
Apr 16, 2003 10.84 10.97 10.77 10.77 386,139 -0.07(-0.61%)
Apr 15, 2003 10.69 10.97 10.57 10.84 674,482 +0.15(+1.41%)
Apr 14, 2003 10.47 10.70 10.42 10.69 704,137 +0.28(+2.65%)
Apr 11, 2003 10.41 10.48 10.29 10.41 779,851 +0.16(+1.55%)
Apr 10, 2003 10.24 10.40 10.22 10.25 363,425 +0.02(+0.17%)
Apr 09, 2003 10.25 10.52 10.20 10.24 731,583 +0.06(+0.57%)
Apr 08, 2003 10.13 10.24 10.12 10.18 456,175 -0.01(-0.10%)
Apr 07, 2003 10.25 10.48 10.15 10.19 1,293,126 +0.41(+4.16%)
Apr 04, 2003 9.924 9.926 9.656 9.780 607,602 -0.16(-1.59%)
Apr 03, 2003 10.24 10.24 9.885 9.939 656,500 +0.02(+0.17%)
Apr 02, 2003 9.746 10.08 9.744 9.922 877,332 +0.37(+3.88%)
Apr 01, 2003 9.361 9.556 9.178 9.551 554,287 +0.19(+2.06%)
Mar 31, 2003 9.388 9.507 9.266 9.358 370,050 -0.15(-1.59%)
Mar 28, 2003 9.522 9.614 9.407 9.510 346,705 +0.00(+0.03%)
Mar 27, 2003 9.461 9.602 9.271 9.507 532,204 -0.01(-0.15%)
Mar 26, 2003 9.570 9.614 9.358 9.522 755,559 -0.04(-0.38%)
Mar 25, 2003 9.400 9.673 9.339 9.558 832,219 -0.06(-0.66%)
Mar 24, 2003 9.802 9.802 9.490 9.622 473,210 -0.30(-3.05%)
Mar 21, 2003 9.629 9.936 9.617 9.924 725,274 +0.36(+3.72%)
Mar 20, 2003 9.544 9.670 9.346 9.568 462,484 +0.03(+0.28%)
Mar 19, 2003 9.422 9.568 9.412 9.541 457,752 +0.12(+1.27%)
Mar 18, 2003 9.478 9.478 9.302 9.422 509,805 -0.05(-0.57%)
Mar 17, 2003 9.293 9.485 9.168 9.475 557,757 +0.19(+1.99%)
Mar 14, 2003 9.385 9.544 9.273 9.290 523,686 -0.02(-0.26%)
Mar 13, 2003 9.132 9.363 9.041 9.314 519,585 +0.29(+3.24%)
Mar 12, 2003 8.880 9.056 8.880 9.022 614,227 +0.14(+1.56%)
Mar 11, 2003 8.815 9.022 8.778 8.883 1,121,824 +0.07(+0.77%)
Mar 10, 2003 8.876 8.900 8.690 8.815 1,059,676 -0.14(-1.58%)
Mar 07, 2003 8.778 9.044 8.773 8.956 486,776 +0.16(+1.77%)
Mar 06, 2003 8.778 8.827 8.717 8.800 593,406 -0.01(-0.14%)
Mar 05, 2003 8.729 8.900 8.710 8.812 1,006,992 +0.05(+0.61%)
Mar 04, 2003 9.127 9.127 8.727 8.759 1,207,002 -0.37(-4.03%)
Mar 03, 2003 9.168 9.317 9.117 9.127 381,092 -0.03(-0.29%)
Feb 28, 2003 9.193 9.195 8.951 9.153 234,712 -0.04(-0.42%)
Feb 27, 2003 9.275 9.302 8.997 9.193 665,334 -0.05(-0.50%)
Feb 26, 2003 9.412 9.424 9.222 9.239 408,223 -0.19(-1.97%)
Feb 25, 2003 9.193 9.446 9.175 9.424 430,621 +0.20(+2.22%)
Feb 24, 2003 9.446 9.446 9.200 9.219 419,264 -0.23(-2.40%)
Feb 21, 2003 9.336 9.551 9.266 9.446 445,448 +0.11(+1.18%)
Feb 20, 2003 9.485 9.524 9.302 9.336 310,426 -0.16(-1.67%)
Feb 19, 2003 9.583 9.631 9.475 9.495 351,753 -0.14(-1.42%)
Feb 18, 2003 9.363 9.729 9.334 9.631 1,182,080 +0.24(+2.54%)
Feb 14, 2003 9.071 9.436 9.063 9.392 523,686 +0.32(+3.55%)
Feb 13, 2003 9.193 9.227 8.958 9.071 897,207 -0.13(-1.43%)
Feb 12, 2003 9.241 9.327 9.163 9.202 647,983 -0.09(-0.94%)
Feb 11, 2003 9.424 9.480 9.283 9.290 675,113 -0.14(-1.50%)
Feb 10, 2003 9.339 9.461 9.302 9.431 705,399 +0.14(+1.52%)
Feb 07, 2003 9.463 9.517 9.290 9.290 353,646 -0.15(-1.58%)
Feb 06, 2003 9.729 9.824 9.400 9.439 577,947 -0.32(-3.32%)
Feb 05, 2003 9.595 9.770 9.558 9.763 721,803 +0.20(+2.09%)
Feb 04, 2003 9.527 9.580 9.473 9.563 317,997 +0.02(+0.18%)
Feb 03, 2003 9.631 9.800 9.546 9.546 509,490 -0.09(-0.89%)
Jan 31, 2003 9.461 9.634 9.436 9.631 533,781 +0.17(+1.80%)
Jan 30, 2003 9.753 9.753 9.446 9.461 2,239,863 -0.30(-3.10%)
Jan 29, 2003 9.522 9.797 9.461 9.763 558,388 +0.22(+2.27%)
Jan 28, 2003 9.556 9.631 9.497 9.546 577,632 -0.02(-0.23%)
Jan 27, 2003 9.607 9.705 9.536 9.568 961,879 -0.16(-1.65%)
Jan 24, 2003 9.948 9.948 9.656 9.729 657,447 -0.22(-2.21%)
Jan 23, 2003 9.675 9.948 9.563 9.948 500,972 +0.27(+2.82%)
Jan 22, 2003 9.826 9.900 9.649 9.675 417,371 -0.15(-1.51%)
Jan 21, 2003 10.07 10.13 9.812 9.824 559,334 -0.19(-1.85%)
Jan 17, 2003 10.09 10.15 10.000 10.01 593,406 -0.11(-1.08%)
Jan 16, 2003 9.778 10.18 9.778 10.12 649,560 +0.33(+3.41%)
Jan 15, 2003 9.961 9.963 9.778 9.785 769,125 -0.18(-1.81%)
Jan 14, 2003 9.924 10.02 9.831 9.965 724,958 +0.02(+0.17%)
Jan 13, 2003 9.936 10.05 9.905 9.948 853,041 +0.12(+1.24%)
Jan 10, 2003 9.653 9.934 9.619 9.826 629,685 +0.16(+1.64%)
Jan 09, 2003 9.790 9.997 9.661 9.668 1,171,354 -0.05(-0.48%)
Jan 08, 2003 9.595 9.863 9.573 9.714 610,126 +0.11(+1.14%)
Jan 07, 2003 9.583 9.734 9.531 9.605 442,925 +0.02(+0.23%)
Jan 06, 2003 9.473 9.692 9.368 9.583 563,751 +0.11(+1.18%)
Jan 03, 2003 9.792 9.807 9.424 9.470 550,501 -0.32(-3.26%)
Jan 02, 2003 9.373 9.790 9.219 9.790 517,376 +0.46(+4.94%)
Dec 31, 2002 9.229 9.388 9.058 9.329 655,869 +0.09(+1.00%)
Dec 30, 2002 9.436 9.439 9.046 9.236 506,019 -0.22(-2.37%)
Dec 27, 2002 9.595 9.631 9.458 9.461 348,913 -0.14(-1.42%)
Dec 26, 2002 9.673 9.751 9.580 9.597 235,974 -0.08(-0.78%)
Dec 24, 2002 9.656 9.690 9.588 9.673 478,258 +0.01(+0.10%)
Dec 23, 2002 9.717 9.717 9.631 9.663 923,391 -0.02(-0.18%)
Dec 20, 2002 9.673 9.705 9.583 9.680 1,028,128 +0.08(+0.81%)
Dec 19, 2002 9.388 9.707 9.388 9.602 621,167 +0.21(+2.29%)
Dec 18, 2002 9.368 9.507 9.288 9.388 972,605 -0.00(-0.05%)
Dec 17, 2002 9.266 9.497 9.217 9.392 978,915 +0.12(+1.26%)
Dec 16, 2002 8.793 9.293 8.793 9.275 624,007 +0.49(+5.52%)
Dec 13, 2002 8.888 8.888 8.778 8.790 617,382 -0.13(-1.45%)
Dec 12, 2002 8.588 9.005 8.588 8.919 626,530 +0.33(+3.86%)
Dec 11, 2002 8.520 8.688 8.400 8.588 501,287 +0.06(+0.74%)
Dec 10, 2002 8.332 8.561 8.332 8.524 1,494,714 +0.21(+2.55%)
Dec 09, 2002 8.390 8.559 8.254 8.312 641,358 -0.02(-0.20%)
Dec 06, 2002 8.132 8.378 8.071 8.329 650,191 +0.16(+2.00%)
Dec 05, 2002 8.225 8.278 8.095 8.166 627,477 -0.06(-0.71%)
Dec 04, 2002 8.293 8.398 8.168 8.225 806,666 -0.07(-0.79%)
Dec 03, 2002 8.671 8.673 8.193 8.290 558,388 -0.43(-4.92%)
Dec 02, 2002 8.790 8.927 8.629 8.719 526,841 +0.01(+0.17%)
Nov 29, 2002 8.876 8.912 8.676 8.705 145,433 -0.19(-2.17%)
Nov 27, 2002 8.629 8.897 8.607 8.897 494,031 +0.29(+3.37%)
Nov 26, 2002 8.827 8.973 8.605 8.607 515,484 -0.26(-2.92%)
Nov 25, 2002 8.510 8.873 8.461 8.866 603,185 +0.33(+3.89%)
Nov 22, 2002 8.517 8.651 8.388 8.534 294,967 -0.04(-0.51%)
Nov 21, 2002 8.254 8.656 8.229 8.578 365,003 +0.39(+4.70%)
Nov 20, 2002 7.968 8.334 7.820 8.193 765,970 +0.20(+2.44%)
Nov 19, 2002 8.168 8.205 7.961 7.998 585,203 -0.21(-2.53%)
Nov 18, 2002 8.498 8.527 8.144 8.205 413,586 -0.25(-2.91%)
Nov 15, 2002 8.290 8.546 8.266 8.451 302,539 +0.11(+1.37%)
Nov 14, 2002 8.207 8.437 8.139 8.337 513,906 +0.24(+2.95%)
Nov 13, 2002 8.010 8.254 7.900 8.098 454,597 +0.09(+1.07%)
Nov 12, 2002 8.242 8.266 7.827 8.012 705,399 -0.12(-1.47%)
Nov 11, 2002 8.290 8.363 8.020 8.132 488,984 -0.19(-2.23%)
Nov 08, 2002 8.588 8.605 8.244 8.317 682,369 -0.27(-3.12%)
Nov 07, 2002 9.085 9.085 8.442 8.585 1,016,771 -0.82(-8.69%)
Nov 06, 2002 9.295 9.461 9.010 9.402 472,579 +0.22(+2.36%)
Nov 05, 2002 9.336 9.444 9.058 9.185 215,153 -0.15(-1.64%)
Nov 04, 2002 9.371 9.627 9.266 9.339 380,145 +0.14(+1.51%)
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.