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

Dave Inc (NQ: DAVE )

49.95 +0.25 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 360.00 364.80 348.80 355.84 5,853 +13.12(+3.83%)
Nov 29, 2004 310.72 345.28 310.72 342.72 3,862 +16.00(+4.90%)
Nov 26, 2004 320.00 330.88 318.40 326.72 1,081 +8.32(+2.61%)
Nov 24, 2004 308.80 320.00 308.80 318.40 1,246 +8.00(+2.58%)
Nov 23, 2004 294.40 313.92 294.40 310.40 971 -4.48(-1.42%)
Nov 22, 2004 302.75 314.88 291.20 314.88 2,175 +2.88(+0.92%)
Nov 19, 2004 313.60 313.60 309.79 312.00 2,512 +1.92(+0.62%)
Nov 18, 2004 314.88 314.88 296.00 310.08 3,325 -5.12(-1.62%)
Nov 17, 2004 316.80 316.80 311.68 315.20 2,234 -1.28(-0.40%)
Nov 16, 2004 320.00 320.00 316.48 316.48 1,109 -3.52(-1.10%)
Nov 15, 2004 316.80 320.00 315.20 320.00 2,668 +2.88(+0.91%)
Nov 12, 2004 313.60 320.00 311.33 317.12 2,434 +6.40(+2.06%)
Nov 11, 2004 319.68 319.68 300.80 310.72 2,256 -1.28(-0.41%)
Nov 10, 2004 286.08 312.00 286.08 312.00 2,221 +16.64(+5.63%)
Nov 09, 2004 297.28 299.20 277.12 295.36 1,090 -1.60(-0.54%)
Nov 08, 2004 278.40 304.00 278.40 296.96 2,087 +12.80(+4.50%)
Nov 05, 2004 270.40 284.16 270.40 284.16 706 +9.92(+3.62%)
Nov 04, 2004 267.20 274.24 265.28 274.24 1,287 +8.64(+3.25%)
Nov 03, 2004 259.52 267.20 259.52 265.60 1,137 +3.52(+1.34%)
Nov 02, 2004 262.40 262.72 260.16 262.08 325 +0.00(+0.00%)
Nov 01, 2004 261.76 263.65 254.40 262.08 728 +5.12(+1.99%)
Oct 29, 2004 256.96 260.80 256.96 256.96 118 +0.00(+0.00%)
Oct 28, 2004 266.24 266.24 256.32 256.96 1,621 +3.20(+1.26%)
Oct 27, 2004 250.88 257.60 250.88 253.76 1,606 -1.92(-0.75%)
Oct 26, 2004 253.41 256.00 248.32 255.68 890 +7.36(+2.96%)
Oct 25, 2004 240.64 249.60 240.64 248.32 1,043 +6.40(+2.65%)
Oct 22, 2004 248.00 249.28 241.92 241.92 446 -6.08(-2.45%)
Oct 21, 2004 230.40 261.12 230.40 248.00 3,078 +27.20(+12.32%)
Oct 20, 2004 221.12 229.44 220.80 220.80 475 -1.28(-0.58%)
Oct 19, 2004 221.12 225.60 220.80 222.08 312 -1.60(-0.72%)
Oct 18, 2004 232.96 232.96 217.92 223.68 306 -3.52(-1.55%)
Oct 15, 2004 219.20 229.76 219.20 227.20 368 +0.00(+0.00%)
Oct 14, 2004 228.80 229.76 227.20 227.20 234 -1.63(-0.71%)
Oct 13, 2004 230.43 230.43 228.80 228.83 65 -3.17(-1.37%)
Oct 12, 2004 232.32 233.60 230.40 232.00 56 -0.32(-0.14%)
Oct 11, 2004 236.80 241.60 232.32 232.32 1,362 -8.32(-3.46%)
Oct 08, 2004 241.92 243.20 236.80 240.64 350 +3.52(+1.48%)
Oct 07, 2004 231.36 240.00 231.04 237.12 537 -1.28(-0.54%)
Oct 06, 2004 228.16 238.40 228.16 238.40 271 +8.00(+3.47%)
Oct 05, 2004 233.60 233.60 219.20 230.40 556 -3.20(-1.37%)
Oct 04, 2004 243.20 243.20 233.60 233.60 668 -8.64(-3.57%)
Oct 01, 2004 236.80 242.88 236.80 242.24 187 +2.24(+0.93%)
Sep 30, 2004 236.80 240.00 233.28 240.00 634 +6.40(+2.74%)
Sep 29, 2004 235.84 236.45 233.28 233.60 256 +0.32(+0.14%)
Sep 28, 2004 233.28 235.20 233.28 233.28 40 -1.92(-0.82%)
Sep 27, 2004 237.76 238.08 234.24 235.20 140 -1.28(-0.54%)
Sep 24, 2004 232.64 238.72 232.64 236.48 190 +1.28(+0.54%)
Sep 23, 2004 236.13 239.04 235.20 235.20 243 -0.32(-0.14%)
Sep 22, 2004 240.00 240.00 233.60 235.52 643 -4.48(-1.87%)
Sep 21, 2004 234.88 240.00 234.88 240.00 1,150 +5.12(+2.18%)
Sep 20, 2004 222.40 235.20 221.12 234.88 13,081 +13.76(+6.22%)
Sep 17, 2004 216.32 222.40 216.00 221.12 753 +3.20(+1.47%)
Sep 16, 2004 222.40 222.40 216.32 217.92 1,523 -3.52(-1.59%)
Sep 15, 2004 218.88 222.05 218.88 221.44 156 -0.96(-0.43%)
Sep 14, 2004 222.72 225.60 222.40 222.40 465 -0.64(-0.29%)
Sep 13, 2004 223.04 223.36 222.72 223.04 287 -0.96(-0.43%)
Sep 10, 2004 224.00 226.88 222.40 224.00 1,566 +0.96(+0.43%)
Sep 09, 2004 222.40 227.20 216.64 223.04 3,356 +0.64(+0.29%)
Sep 08, 2004 219.20 222.40 214.40 222.40 1,178 +0.00(+0.00%)
Sep 07, 2004 219.20 222.40 219.20 222.40 993 +0.32(+0.14%)
Sep 03, 2004 222.40 222.40 220.77 222.08 312 -0.32(-0.14%)
Sep 02, 2004 222.08 222.40 222.08 222.40 581 +0.00(+0.00%)
Sep 01, 2004 221.76 222.40 218.24 222.40 703 +0.00(+0.00%)
Aug 31, 2004 220.48 222.40 219.84 222.40 675 +3.84(+1.76%)
Aug 30, 2004 216.00 222.40 215.36 218.56 534 -1.92(-0.87%)
Aug 27, 2004 222.08 222.40 220.42 220.48 784 +2.56(+1.17%)
Aug 26, 2004 208.64 222.40 208.64 217.92 496 -2.88(-1.30%)
Aug 25, 2004 219.84 222.40 219.52 220.80 334 +0.00(+0.00%)
Aug 24, 2004 216.32 222.40 216.32 220.80 168 +0.96(+0.44%)
Aug 23, 2004 217.60 222.40 213.12 219.84 586 +6.40(+3.00%)
Aug 20, 2004 219.20 222.40 212.16 213.44 772 -5.44(-2.49%)
Aug 19, 2004 222.08 222.08 216.00 218.88 481 -0.64(-0.29%)
Aug 18, 2004 213.76 222.08 213.76 219.52 235 -2.88(-1.29%)
Aug 17, 2004 220.16 222.40 217.28 222.40 265 +4.16(+1.91%)
Aug 16, 2004 220.16 221.76 218.24 218.24 112 -4.48(-2.01%)
Aug 13, 2004 220.16 224.64 220.16 222.72 125 -0.96(-0.43%)
Aug 12, 2004 224.00 224.00 220.80 223.68 490 -1.60(-0.71%)
Aug 11, 2004 212.80 225.28 212.80 225.28 678 +10.88(+5.07%)
Aug 10, 2004 223.68 223.68 214.40 214.40 875 -6.40(-2.90%)
Aug 09, 2004 225.28 228.80 216.00 220.80 1,484 -8.00(-3.50%)
Aug 06, 2004 231.36 232.00 228.80 228.80 771 -4.51(-1.93%)
Aug 05, 2004 228.80 233.31 228.80 233.31 496 +4.83(+2.11%)
Aug 04, 2004 232.00 233.60 224.32 228.48 478 -3.20(-1.38%)
Aug 03, 2004 231.04 236.48 227.20 231.68 569 -3.84(-1.63%)
Aug 02, 2004 224.32 235.84 224.32 235.52 1,575 +7.36(+3.23%)
Jul 30, 2004 228.48 229.12 224.00 228.16 409 -1.28(-0.56%)
Jul 29, 2004 230.40 230.40 216.32 229.44 896 +6.08(+2.72%)
Jul 28, 2004 224.96 229.09 221.15 223.36 181 +4.48(+2.05%)
Jul 27, 2004 221.92 224.00 216.32 218.88 278 -1.28(-0.58%)
Jul 26, 2004 219.52 230.40 216.96 220.16 921 +1.60(+0.73%)
Jul 23, 2004 218.88 220.16 216.00 218.56 465 +1.28(+0.59%)
Jul 22, 2004 214.72 218.88 214.72 217.28 231 -0.32(-0.15%)
Jul 21, 2004 217.92 226.88 217.60 217.60 962 +0.32(+0.15%)
Jul 20, 2004 229.76 229.76 215.04 217.28 1,475 +0.00(+0.00%)
Jul 19, 2004 237.44 238.08 215.68 217.28 3,993 -22.08(-9.22%)
Jul 16, 2004 238.40 242.85 238.40 239.36 2,662 -2.24(-0.93%)
Jul 15, 2004 241.60 245.44 240.00 241.60 1,446 -1.92(-0.79%)
Jul 14, 2004 245.12 249.60 241.60 243.52 1,146 -4.48(-1.81%)
Jul 13, 2004 246.40 250.56 246.08 248.00 1,200 -1.28(-0.51%)
Jul 12, 2004 245.44 249.28 243.84 249.28 471 +6.08(+2.50%)
Jul 09, 2004 244.16 244.16 241.60 243.20 350 +0.64(+0.26%)
Jul 08, 2004 241.92 245.12 241.60 242.56 350 +0.00(+0.00%)
Jul 07, 2004 246.08 246.08 242.56 242.56 406 -1.92(-0.79%)
Jul 06, 2004 245.12 247.65 241.60 244.48 2,387 -1.92(-0.78%)
Jul 02, 2004 245.47 246.40 245.12 246.40 237 -1.28(-0.52%)
Jul 01, 2004 246.40 248.00 245.44 247.68 431 +1.60(+0.65%)
Jun 30, 2004 245.12 246.72 245.12 246.08 243 -0.32(-0.13%)
Jun 29, 2004 248.00 248.32 245.44 246.40 309 -1.60(-0.65%)
Jun 28, 2004 249.28 249.28 247.36 248.00 356 +1.92(+0.78%)
Jun 25, 2004 244.80 249.28 243.52 246.08 512 +1.28(+0.52%)
Jun 24, 2004 243.20 248.64 242.56 244.80 1,440 +0.96(+0.39%)
Jun 23, 2004 245.44 249.60 243.84 243.84 578 -3.52(-1.42%)
Jun 22, 2004 249.60 249.60 246.40 247.36 190 +1.60(+0.65%)
Jun 21, 2004 251.20 251.20 245.76 245.76 656 +0.96(+0.39%)
Jun 18, 2004 245.12 249.92 244.80 244.80 331 +0.32(+0.13%)
Jun 17, 2004 251.20 251.20 244.48 244.48 778 -6.72(-2.68%)
Jun 16, 2004 251.20 252.80 248.64 251.20 612 +3.20(+1.29%)
Jun 15, 2004 251.20 251.20 246.40 248.00 340 +0.00(+0.00%)
Jun 14, 2004 244.48 250.24 244.48 248.00 659 -1.60(-0.64%)
Jun 10, 2004 249.28 250.88 248.00 249.60 521 +0.96(+0.39%)
Jun 09, 2004 254.40 256.00 241.60 248.64 1,765 -7.68(-3.00%)
Jun 08, 2004 260.48 260.48 252.80 256.32 575 +2.24(+0.88%)
Jun 07, 2004 262.40 262.40 250.88 254.08 1,506 -8.96(-3.41%)
Jun 04, 2004 253.12 264.00 252.80 263.04 893 +8.96(+3.53%)
Jun 03, 2004 256.00 256.00 251.84 254.08 409 +0.00(+0.00%)
Jun 02, 2004 258.88 262.40 253.12 254.08 371 -0.64(-0.25%)
Jun 01, 2004 245.44 262.08 245.44 254.72 2,556 +1.92(+0.76%)
May 28, 2004 247.04 252.80 241.60 252.80 2,362 +6.40(+2.60%)
May 27, 2004 231.68 246.40 229.76 246.40 421 +7.65(+3.20%)
May 26, 2004 241.92 241.92 234.24 238.75 212 +1.63(+0.69%)
May 25, 2004 236.80 243.20 235.20 237.12 646 -2.24(-0.94%)
May 24, 2004 249.60 249.60 236.48 239.36 837 -9.92(-3.98%)
May 21, 2004 231.68 249.28 231.68 249.28 1,153 +18.24(+7.89%)
May 20, 2004 230.40 236.80 222.08 231.04 1,856 +3.20(+1.40%)
May 19, 2004 219.84 228.16 217.95 227.84 421 +8.32(+3.79%)
May 18, 2004 214.08 221.44 214.08 219.52 553 +7.36(+3.47%)
May 17, 2004 208.32 216.00 208.00 212.16 578 -2.88(-1.34%)
May 14, 2004 230.40 233.60 211.20 215.04 803 -12.80(-5.62%)
May 13, 2004 210.56 229.76 203.84 227.84 515 +19.84(+9.54%)
May 12, 2004 212.48 212.48 205.12 208.00 393 -2.24(-1.07%)
May 11, 2004 208.32 218.88 206.40 210.24 746 -3.84(-1.79%)
May 10, 2004 218.56 218.56 199.68 214.08 1,846 -2.56(-1.18%)
May 07, 2004 201.92 221.12 201.28 216.64 3,028 -12.80(-5.58%)
May 06, 2004 242.08 244.16 225.60 229.44 2,471 -10.24(-4.27%)
May 05, 2004 237.44 245.44 237.44 239.68 318 -2.56(-1.06%)
May 04, 2004 256.00 258.24 236.80 242.24 2,590 -9.28(-3.69%)
May 03, 2004 259.20 262.08 246.72 251.52 1,250 +0.32(+0.13%)
Apr 30, 2004 251.20 257.60 250.50 251.20 875 -0.96(-0.38%)
Apr 29, 2004 256.00 258.53 251.20 252.16 643 -7.04(-2.72%)
Apr 28, 2004 249.92 259.20 249.60 259.20 659 +4.48(+1.76%)
Apr 27, 2004 245.76 256.00 243.84 254.72 1,128 +6.40(+2.58%)
Apr 26, 2004 248.32 253.12 244.80 248.32 559 -1.60(-0.64%)
Apr 23, 2004 247.68 262.08 240.96 249.92 1,890 +1.92(+0.77%)
Apr 22, 2004 252.48 262.40 248.00 248.00 2,875 -1.60(-0.64%)
Apr 21, 2004 244.16 252.16 233.60 249.60 815 +7.36(+3.04%)
Apr 20, 2004 242.24 247.68 241.60 242.24 18,359 -3.84(-1.56%)
Apr 19, 2004 246.24 249.60 241.60 246.08 600 -0.96(-0.39%)
Apr 16, 2004 244.48 251.84 236.80 247.04 703 +8.35(+3.50%)
Apr 15, 2004 242.88 245.76 229.44 238.69 1,187 -9.31(-3.75%)
Apr 14, 2004 240.64 248.00 240.64 248.00 481 +3.52(+1.44%)
Apr 13, 2004 248.64 249.60 239.04 244.48 759 +0.64(+0.26%)
Apr 12, 2004 243.52 247.68 233.92 243.84 1,206 -0.64(-0.26%)
Apr 08, 2004 244.80 245.12 234.88 244.48 2,631 +4.48(+1.87%)
Apr 07, 2004 244.48 247.36 239.36 240.00 1,612 -1.92(-0.79%)
Apr 06, 2004 239.36 244.16 239.04 241.92 4,037 +1.60(+0.67%)
Apr 05, 2004 243.52 243.52 240.00 240.32 656 -2.56(-1.05%)
Apr 02, 2004 247.36 250.24 234.56 242.88 1,240 -4.48(-1.81%)
Apr 01, 2004 252.48 252.48 246.08 247.36 1,865 -1.60(-0.64%)
Mar 31, 2004 252.80 252.80 248.00 248.96 4,165 +0.96(+0.39%)
Mar 30, 2004 253.76 256.00 246.40 248.00 3,981 -4.16(-1.65%)
Mar 29, 2004 259.84 268.80 251.52 252.16 1,571 -7.04(-2.72%)
Mar 26, 2004 254.40 259.20 251.52 259.20 3,171 +3.84(+1.50%)
Mar 25, 2004 254.40 260.80 253.12 255.36 8,856 -3.84(-1.48%)
Mar 24, 2004 251.52 271.68 251.52 259.20 9,128 +2.24(+0.87%)
Mar 23, 2004 254.08 263.04 246.72 256.96 3,871 +5.76(+2.29%)
Mar 22, 2004 243.84 256.64 243.84 251.20 3,750 +3.84(+1.55%)
Mar 19, 2004 252.13 252.16 246.40 247.36 2,384 -3.52(-1.40%)
Mar 18, 2004 255.68 255.68 249.60 250.88 1,878 -0.64(-0.25%)
Mar 17, 2004 247.04 256.00 247.04 251.52 2,068 +0.96(+0.38%)
Mar 16, 2004 248.32 255.04 243.84 250.56 2,853 -2.24(-0.89%)
Mar 15, 2004 249.60 259.20 233.60 252.80 3,896 +9.92(+4.08%)
Mar 12, 2004 271.68 291.20 233.60 242.88 3,962 +21.76(+9.84%)
Mar 11, 2004 208.96 223.36 208.96 221.12 1,131 -1.28(-0.58%)
Mar 10, 2004 206.08 224.64 204.80 222.40 3,625 +16.00(+7.75%)
Mar 09, 2004 198.40 206.40 198.40 206.40 909 +3.20(+1.57%)
Mar 08, 2004 200.96 204.80 198.08 203.20 3,159 -0.32(-0.16%)
Mar 05, 2004 199.68 204.80 198.40 203.52 718 +0.96(+0.47%)
Mar 04, 2004 195.20 204.80 195.20 202.56 2,318 +0.96(+0.48%)
Mar 03, 2004 197.92 204.80 195.20 201.60 862 +3.20(+1.61%)
Mar 02, 2004 196.16 198.72 195.20 198.40 562 +0.00(+0.00%)
Mar 01, 2004 198.40 201.60 197.12 198.40 1,259 +0.93(+0.47%)
Feb 27, 2004 196.77 201.60 195.20 197.47 1,618 +0.99(+0.50%)
Feb 26, 2004 195.52 196.48 194.56 196.48 406 +2.88(+1.49%)
Feb 25, 2004 194.08 194.08 191.04 193.60 359 -0.03(-0.02%)
Feb 24, 2004 192.00 197.12 192.00 193.63 1,518 -2.53(-1.29%)
Feb 23, 2004 195.20 197.44 187.52 196.16 2,053 +1.63(+0.84%)
Feb 20, 2004 196.80 196.80 193.60 194.53 534 -0.03(-0.02%)
Feb 19, 2004 193.92 196.80 193.60 194.56 1,650 -2.21(-1.12%)
Feb 18, 2004 192.00 198.40 189.44 196.77 1,131 -2.59(-1.30%)
Feb 17, 2004 202.56 205.44 199.07 199.36 2,509 -5.44(-2.66%)
Feb 13, 2004 205.44 205.44 196.80 204.80 1,678 +3.52(+1.75%)
Feb 12, 2004 198.72 204.48 194.24 201.28 1,984 +3.20(+1.62%)
Feb 11, 2004 192.32 198.40 192.00 198.08 1,781 +2.24(+1.14%)
Feb 10, 2004 196.16 198.21 192.64 195.84 1,837 +1.60(+0.82%)
Feb 09, 2004 190.40 198.40 187.52 194.24 1,881 +2.24(+1.17%)
Feb 06, 2004 189.76 192.00 189.76 192.00 1,887 +1.92(+1.01%)
Feb 05, 2004 187.20 192.00 187.20 190.08 1,831 +0.96(+0.51%)
Feb 04, 2004 191.36 191.36 188.48 189.12 1,362 -1.28(-0.67%)
Feb 03, 2004 191.04 191.68 185.92 190.40 831 +1.60(+0.85%)
Feb 02, 2004 187.20 191.04 187.20 188.80 500 +0.64(+0.34%)
Jan 30, 2004 184.96 188.80 184.96 188.16 515 -2.88(-1.51%)
Jan 29, 2004 184.64 191.04 184.64 191.04 2,056 +3.20(+1.70%)
Jan 28, 2004 189.12 191.04 184.00 187.84 1,665 -2.56(-1.34%)
Jan 27, 2004 186.88 193.28 184.00 190.40 2,993 +5.76(+3.12%)
Jan 26, 2004 185.60 187.20 177.28 184.64 1,181 +0.96(+0.52%)
Jan 23, 2004 174.40 184.32 174.40 183.68 1,075 +7.33(+4.16%)
Jan 22, 2004 175.97 176.64 173.12 176.35 1,003 +0.67(+0.38%)
Jan 21, 2004 168.32 176.00 168.32 175.68 1,225 +2.88(+1.67%)
Jan 20, 2004 170.24 175.68 169.92 172.80 918 +0.64(+0.37%)
Jan 16, 2004 168.03 174.08 168.00 172.16 393 +2.24(+1.32%)
Jan 15, 2004 175.39 175.68 169.92 169.92 609 +0.00(+0.00%)
Jan 14, 2004 164.80 172.80 164.80 169.92 1,389 +3.20(+1.92%)
Jan 13, 2004 171.20 171.20 166.40 166.72 3,017 -1.28(-0.76%)
Jan 12, 2004 160.32 170.88 160.00 168.00 1,772 +2.24(+1.35%)
Jan 09, 2004 161.60 166.40 161.60 165.76 621 +3.84(+2.37%)
Jan 08, 2004 160.00 166.40 160.00 161.92 593 +0.00(+0.00%)
Jan 07, 2004 160.96 164.80 160.96 161.92 921 +0.64(+0.40%)
Jan 06, 2004 159.36 163.52 153.28 161.28 7,975 +2.88(+1.82%)
Jan 05, 2004 150.40 160.00 148.80 158.40 1,634 +8.93(+5.97%)
Jan 02, 2004 149.15 150.37 148.80 149.47 571 +0.67(+0.45%)
Dec 31, 2003 143.04 153.28 143.04 148.80 2,612 +4.48(+3.10%)
Dec 30, 2003 145.92 147.20 136.32 144.32 3,265 -2.24(-1.53%)
Dec 29, 2003 158.08 158.08 144.64 146.56 1,423 -11.52(-7.29%)
Dec 26, 2003 151.68 159.68 151.68 158.08 438 +2.56(+1.65%)
Dec 24, 2003 154.88 158.69 152.64 155.52 499 -3.20(-2.02%)
Dec 23, 2003 157.15 159.97 155.20 158.72 373 +0.00(+0.00%)
Dec 22, 2003 157.44 159.36 155.20 158.72 766 +0.96(+0.61%)
Dec 19, 2003 159.68 160.00 157.44 157.76 425 -2.24(-1.40%)
Dec 18, 2003 156.80 160.00 156.80 160.00 195 +2.56(+1.63%)
Dec 17, 2003 161.60 161.60 156.80 157.44 250 -0.64(-0.40%)
Dec 16, 2003 152.00 163.20 150.40 158.08 1,151 +1.92(+1.23%)
Dec 15, 2003 156.80 166.72 155.52 156.16 312 +1.92(+1.24%)
Dec 12, 2003 150.08 156.48 150.08 154.24 167 +1.92(+1.26%)
Dec 11, 2003 152.32 156.80 152.00 152.32 312 +0.00(+0.00%)
Dec 10, 2003 148.83 158.08 148.80 152.32 767 +0.00(+0.00%)
Dec 09, 2003 153.28 153.28 151.68 152.32 8,773 -0.96(-0.63%)
Dec 08, 2003 152.00 153.60 152.00 153.28 561 +1.28(+0.84%)
Dec 05, 2003 155.20 158.08 152.32 152.00 352 -3.20(-2.06%)
Dec 04, 2003 152.00 156.48 152.00 155.20 783 +1.60(+1.04%)
Dec 03, 2003 157.44 160.00 152.32 153.60 691 -5.76(-3.61%)
Dec 02, 2003 160.00 160.00 157.12 159.36 564 -0.64(-0.40%)
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.