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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 24.36 24.57 23.60 24.13 2,450,284 -0.33(-1.33%)
Oct 30, 2003 24.67 25.07 24.35 24.46 2,442,069 -0.21(-0.85%)
Oct 29, 2003 24.00 24.73 23.99 24.67 2,202,294 +0.34(+1.38%)
Oct 28, 2003 23.43 24.48 23.27 24.33 2,434,790 +0.75(+3.17%)
Oct 27, 2003 23.49 23.97 23.39 23.58 2,409,739 +0.38(+1.65%)
Oct 24, 2003 23.18 23.31 22.63 23.20 3,152,522 -0.25(-1.06%)
Oct 23, 2003 22.71 23.63 22.10 23.45 5,551,935 -1.13(-4.60%)
Oct 22, 2003 24.83 24.93 23.81 24.58 3,538,151 -0.54(-2.14%)
Oct 21, 2003 24.79 25.71 24.79 25.12 3,065,356 +0.37(+1.51%)
Oct 20, 2003 24.58 24.74 23.97 24.74 2,490,102 +0.05(+0.19%)
Oct 17, 2003 25.62 25.73 24.30 24.70 2,917,537 -0.86(-3.38%)
Oct 16, 2003 25.83 25.85 25.32 25.56 1,953,136 -0.27(-1.04%)
Oct 15, 2003 26.43 26.71 25.49 25.83 3,716,883 +0.08(+0.30%)
Oct 14, 2003 25.36 25.87 25.20 25.75 4,305,685 +0.39(+1.55%)
Oct 13, 2003 24.73 25.45 24.17 25.36 5,555,950 +1.84(+7.83%)
Oct 10, 2003 23.20 23.63 22.87 23.52 1,651,246 +0.47(+2.04%)
Oct 09, 2003 23.75 24.25 22.90 23.05 3,575,909 -0.25(-1.07%)
Oct 08, 2003 23.40 23.63 23.15 23.30 2,460,434 +0.06(+0.25%)
Oct 07, 2003 22.86 23.37 22.38 23.24 2,704,862 +0.03(+0.12%)
Oct 06, 2003 23.31 23.56 23.13 23.21 2,042,700 +0.22(+0.96%)
Oct 03, 2003 23.00 23.21 22.61 22.99 3,270,066 +0.78(+3.50%)
Oct 02, 2003 21.84 22.34 21.52 22.21 2,873,879 +0.10(+0.43%)
Oct 01, 2003 21.43 22.17 21.39 22.12 3,753,120 +0.90(+4.25%)
Sep 30, 2003 21.64 22.22 20.85 21.22 4,327,896 -0.49(-2.25%)
Sep 29, 2003 21.31 21.93 20.49 21.70 3,661,384 +1.32(+6.49%)
Sep 26, 2003 21.18 21.18 20.30 20.38 3,086,772 -0.64(-3.06%)
Sep 25, 2003 21.52 22.20 20.93 21.02 2,645,728 -0.90(-4.11%)
Sep 24, 2003 22.88 22.98 21.67 21.93 3,528,316 -0.74(-3.26%)
Sep 23, 2003 21.50 22.74 21.47 22.66 4,057,784 +1.17(+5.44%)
Sep 22, 2003 21.96 22.07 21.28 21.49 2,533,860 -0.97(-4.31%)
Sep 19, 2003 22.47 22.99 21.76 22.46 3,685,573 +0.18(+0.82%)
Sep 18, 2003 21.46 22.53 21.40 22.28 3,317,793 +0.88(+4.12%)
Sep 17, 2003 21.11 22.15 21.04 21.40 4,217,526 +0.25(+1.18%)
Sep 16, 2003 19.99 21.29 19.99 21.15 3,852,004 +1.38(+6.98%)
Sep 15, 2003 19.81 20.29 19.48 19.77 2,126,541 -0.09(-0.43%)
Sep 12, 2003 18.95 20.09 18.79 19.85 3,532,935 +0.40(+2.07%)
Sep 11, 2003 18.83 19.72 18.77 19.45 2,513,631 +0.64(+3.41%)
Sep 10, 2003 19.69 19.82 18.67 18.81 3,732,478 -1.02(-5.13%)
Sep 09, 2003 20.45 20.52 19.70 19.83 4,014,111 -1.10(-5.27%)
Sep 08, 2003 20.28 21.03 20.23 20.93 2,907,292 +0.72(+3.56%)
Sep 05, 2003 20.43 20.49 19.93 20.21 2,822,855 -0.22(-1.08%)
Sep 04, 2003 20.77 20.95 20.27 20.43 2,707,228 -0.28(-1.34%)
Sep 03, 2003 20.14 21.31 20.07 20.71 5,386,814 +0.69(+3.45%)
Sep 02, 2003 19.97 20.33 19.74 20.02 3,359,053 +0.16(+0.82%)
Aug 29, 2003 19.13 20.04 19.08 19.85 4,006,288 +0.76(+3.97%)
Aug 28, 2003 18.44 19.15 18.41 19.10 3,650,908 +0.68(+3.70%)
Aug 27, 2003 17.92 18.47 17.84 18.42 1,889,239 +0.46(+2.56%)
Aug 26, 2003 17.79 18.01 17.50 17.96 2,561,300 +0.16(+0.92%)
Aug 25, 2003 18.01 18.05 17.45 17.79 1,702,005 -0.20(-1.12%)
Aug 22, 2003 18.14 18.53 17.83 17.99 3,078,775 +0.02(+0.11%)
Aug 21, 2003 18.75 18.81 17.78 17.98 4,164,003 -0.60(-3.25%)
Aug 20, 2003 17.76 18.68 17.75 18.58 2,407,132 +0.65(+3.64%)
Aug 19, 2003 18.02 18.22 17.75 17.93 2,165,135 -0.17(-0.95%)
Aug 18, 2003 17.09 18.18 17.03 18.10 2,617,001 +0.96(+5.59%)
Aug 15, 2003 17.31 17.41 16.96 17.14 627,625 -0.20(-1.16%)
Aug 14, 2003 17.07 17.45 16.90 17.34 1,256,189 +0.18(+1.06%)
Aug 13, 2003 16.98 17.26 16.78 17.16 1,812,572 +0.08(+0.45%)
Aug 12, 2003 16.61 17.14 16.47 17.08 2,318,782 +0.58(+3.54%)
Aug 11, 2003 16.43 16.54 16.09 16.50 3,339,860 +0.27(+1.65%)
Aug 08, 2003 16.89 17.01 16.05 16.23 2,216,664 -0.40(-2.42%)
Aug 07, 2003 16.63 17.05 16.11 16.63 2,652,570 -0.10(-0.57%)
Aug 06, 2003 16.83 16.93 16.42 16.73 2,309,290 +0.02(+0.11%)
Aug 05, 2003 17.11 17.20 16.53 16.71 2,285,403 -0.41(-2.41%)
Aug 04, 2003 17.16 17.26 16.83 17.12 2,835,319 -0.18(-1.05%)
Aug 01, 2003 17.28 17.45 17.18 17.30 4,005,975 -0.13(-0.77%)
Jul 31, 2003 17.67 17.98 17.26 17.44 4,220,226 -0.22(-1.25%)
Jul 30, 2003 18.60 18.65 17.52 17.66 3,370,840 -0.79(-4.26%)
Jul 29, 2003 18.56 18.83 18.12 18.45 3,849,095 -0.14(-0.73%)
Jul 28, 2003 18.55 18.78 18.22 18.58 2,551,912 +0.09(+0.48%)
Jul 25, 2003 17.81 18.81 17.10 18.49 7,009,962 +0.97(+5.53%)
Jul 24, 2003 19.80 19.84 17.50 17.52 14,414,837 -4.76(-21.38%)
Jul 23, 2003 21.70 22.34 21.36 22.29 4,134,275 +0.81(+3.79%)
Jul 22, 2003 20.83 22.00 20.83 21.47 3,640,060 +0.85(+4.14%)
Jul 21, 2003 21.20 21.48 20.56 20.62 2,481,817 -0.62(-2.93%)
Jul 18, 2003 21.09 21.60 20.57 21.24 2,666,652 +0.22(+1.05%)
Jul 17, 2003 21.68 21.79 20.95 21.02 3,496,323 -1.04(-4.69%)
Jul 16, 2003 23.29 23.37 21.63 22.06 3,679,176 -0.95(-4.12%)
Jul 15, 2003 23.22 23.54 22.63 23.01 2,763,346 +0.37(+1.65%)
Jul 14, 2003 23.41 23.51 22.45 22.63 2,544,923 -0.33(-1.42%)
Jul 11, 2003 22.05 23.34 22.04 22.96 2,772,629 +0.58(+2.57%)
Jul 10, 2003 22.82 22.93 22.14 22.39 2,783,060 -0.51(-2.22%)
Jul 09, 2003 23.47 23.59 22.85 22.89 2,491,413 -0.59(-2.53%)
Jul 08, 2003 22.10 23.75 22.05 23.49 4,774,731 +1.43(+6.48%)
Jul 07, 2003 21.44 22.27 21.39 22.06 2,729,341 +0.88(+4.16%)
Jul 03, 2003 21.47 21.71 21.15 21.18 1,904,676 -0.50(-2.30%)
Jul 02, 2003 20.64 21.81 20.57 21.68 5,120,305 +0.91(+4.39%)
Jul 01, 2003 19.40 20.79 18.75 20.77 4,753,973 +1.25(+6.39%)
Jun 30, 2003 20.02 20.32 19.51 19.52 2,486,928 -0.33(-1.64%)
Jun 27, 2003 19.60 20.39 19.48 19.84 2,891,020 +0.50(+2.58%)
Jun 26, 2003 19.20 19.47 19.02 19.35 2,570,479 +0.18(+0.95%)
Jun 25, 2003 19.08 19.79 18.97 19.16 3,886,229 +0.10(+0.50%)
Jun 24, 2003 19.19 19.27 18.48 19.07 4,233,473 -0.15(-0.80%)
Jun 23, 2003 20.27 20.29 18.93 19.22 4,150,651 -1.03(-5.07%)
Jun 20, 2003 20.61 20.75 19.83 20.25 4,280,829 -0.32(-1.54%)
Jun 19, 2003 21.47 21.57 20.38 20.56 4,622,961 -0.96(-4.45%)
Jun 18, 2003 21.55 21.95 21.05 21.52 2,820,298 -0.09(-0.40%)
Jun 17, 2003 22.40 22.44 21.31 21.61 3,508,840 -0.69(-3.10%)
Jun 16, 2003 21.34 22.42 21.27 22.30 3,161,388 +0.83(+3.89%)
Jun 13, 2003 22.25 22.58 21.23 21.47 3,034,861 -0.74(-3.32%)
Jun 12, 2003 21.66 22.62 21.65 22.20 3,969,467 +0.40(+1.85%)
Jun 11, 2003 21.79 22.03 21.41 21.80 3,438,953 +0.05(+0.22%)
Jun 10, 2003 20.96 21.79 20.91 21.75 2,797,037 +1.04(+5.00%)
Jun 09, 2003 21.54 21.57 20.47 20.72 2,953,396 -1.04(-4.80%)
Jun 06, 2003 22.44 22.84 21.67 21.76 4,160,769 -0.02(-0.09%)
Jun 05, 2003 21.57 21.92 21.26 21.78 2,411,617 +0.04(+0.18%)
Jun 04, 2003 21.19 21.81 21.14 21.74 2,922,521 +0.55(+2.58%)
Jun 03, 2003 20.94 21.85 20.81 21.20 3,468,994 +0.34(+1.61%)
Jun 02, 2003 21.45 21.88 20.76 20.86 3,862,968 -0.03(-0.14%)
May 30, 2003 21.04 21.28 20.31 20.89 5,897,509 -0.46(-2.16%)
May 29, 2003 20.80 21.38 20.52 21.35 3,964,773 +0.66(+3.20%)
May 28, 2003 20.23 20.80 19.99 20.69 4,005,975 +0.44(+2.18%)
May 27, 2003 19.62 20.31 19.35 20.25 4,135,840 +0.51(+2.57%)
May 23, 2003 19.51 19.98 19.24 19.74 2,107,140 +0.18(+0.93%)
May 22, 2003 18.96 19.73 18.96 19.56 2,532,093 +0.60(+3.19%)
May 21, 2003 18.69 19.03 18.50 18.95 2,295,834 +0.16(+0.87%)
May 20, 2003 18.62 19.02 18.42 18.79 3,464,196 +0.24(+1.29%)
May 19, 2003 19.47 19.50 18.53 18.55 3,082,426 -1.11(-5.66%)
May 16, 2003 19.35 19.71 19.10 19.66 3,547,643 +0.30(+1.53%)
May 15, 2003 18.93 19.38 18.89 19.37 3,074,394 +0.58(+3.06%)
May 14, 2003 18.70 19.06 18.19 18.79 4,507,283 +0.03(+0.15%)
May 13, 2003 18.21 18.84 17.83 18.76 4,936,513 +0.48(+2.62%)
May 12, 2003 18.09 18.54 17.83 18.28 2,629,726 +0.32(+1.76%)
May 09, 2003 18.57 18.62 17.54 17.97 7,703,093 -0.52(-2.80%)
May 08, 2003 18.81 18.82 18.17 18.48 4,992,423 -0.55(-2.87%)
May 07, 2003 19.29 19.50 18.92 19.03 4,300,960 -0.41(-2.12%)
May 06, 2003 19.06 19.92 18.99 19.44 4,777,130 +0.38(+2.01%)
May 05, 2003 19.13 19.40 18.45 19.06 4,178,711 +0.08(+0.40%)
May 02, 2003 18.56 19.13 18.16 18.98 5,600,855 +0.87(+4.82%)
May 01, 2003 18.22 18.32 17.86 18.11 2,952,979 -0.11(-0.58%)
Apr 30, 2003 17.99 18.36 17.69 18.22 5,408,823 +0.19(+1.06%)
Apr 29, 2003 17.93 18.27 17.57 18.02 5,709,024 +0.10(+0.53%)
Apr 28, 2003 17.20 18.07 17.05 17.93 5,022,046 +0.82(+4.82%)
Apr 25, 2003 17.16 17.58 16.91 17.10 6,302,019 -0.31(-1.76%)
Apr 24, 2003 16.19 17.69 15.96 17.41 23,251,244 +2.62(+17.69%)
Apr 23, 2003 14.86 15.15 14.63 14.79 6,001,401 -0.05(-0.32%)
Apr 22, 2003 14.54 14.98 14.27 14.84 6,799,050 +0.12(+0.78%)
Apr 21, 2003 15.13 15.22 14.65 14.73 4,051,663 -0.27(-1.79%)
Apr 17, 2003 14.14 15.03 14.04 14.99 5,451,277 +1.01(+7.20%)
Apr 16, 2003 14.33 14.48 13.88 13.99 6,492,486 +0.12(+0.83%)
Apr 15, 2003 13.74 14.07 13.52 13.87 3,192,993 +0.11(+0.77%)
Apr 14, 2003 13.27 13.88 13.23 13.77 3,089,623 +0.52(+3.91%)
Apr 11, 2003 13.46 13.81 13.18 13.25 3,553,380 +0.01(+0.07%)
Apr 10, 2003 13.01 13.36 12.78 13.24 4,271,650 +0.23(+1.77%)
Apr 09, 2003 13.68 13.69 12.69 13.01 6,810,002 -0.70(-5.10%)
Apr 08, 2003 13.69 13.97 13.28 13.71 3,958,828 +0.14(+1.06%)
Apr 07, 2003 14.08 14.52 13.56 13.57 4,703,175 +0.12(+0.85%)
Apr 04, 2003 14.03 14.17 13.32 13.45 4,302,942 -0.55(-3.90%)
Apr 03, 2003 13.95 14.43 13.89 14.00 5,351,453 +0.02(+0.14%)
Apr 02, 2003 13.01 14.19 12.92 13.98 5,550,057 +1.23(+9.62%)
Apr 01, 2003 12.64 12.78 12.43 12.75 2,707,123 +0.13(+1.06%)
Mar 31, 2003 12.54 13.04 12.48 12.62 3,290,526 -0.38(-2.95%)
Mar 28, 2003 12.85 13.34 12.70 13.00 2,276,376 +0.04(+0.30%)
Mar 27, 2003 12.87 13.04 12.67 12.96 2,103,612 -0.05(-0.37%)
Mar 26, 2003 13.42 13.43 12.82 13.01 3,041,623 -0.42(-3.14%)
Mar 25, 2003 12.79 13.45 12.79 13.43 2,578,374 +0.72(+5.66%)
Mar 24, 2003 13.13 13.20 12.61 12.71 1,764,984 -0.79(-5.82%)
Mar 21, 2003 13.31 13.70 13.24 13.50 3,729,608 +0.32(+2.40%)
Mar 20, 2003 12.67 13.36 12.54 13.18 3,524,004 +0.41(+3.23%)
Mar 19, 2003 13.20 13.20 12.41 12.77 5,266,044 +0.10(+0.76%)
Mar 18, 2003 12.75 12.75 12.22 12.67 4,030,024 +0.14(+1.15%)
Mar 17, 2003 11.79 12.70 11.61 12.53 3,759,018 +0.71(+6.00%)
Mar 14, 2003 11.84 12.13 11.68 11.82 3,060,290 +0.14(+1.23%)
Mar 13, 2003 11.10 11.72 10.93 11.68 3,712,242 +0.84(+7.79%)
Mar 12, 2003 10.55 11.04 10.54 10.83 2,711,829 +0.20(+1.89%)
Mar 11, 2003 10.58 10.79 10.50 10.63 2,818,838 +0.11(+1.00%)
Mar 10, 2003 11.10 11.35 10.05 10.53 9,848,410 -0.64(-5.75%)
Mar 07, 2003 11.08 11.46 11.03 11.17 3,100,680 -0.17(-1.52%)
Mar 06, 2003 11.18 11.41 10.98 11.34 1,578,712 +0.12(+1.02%)
Mar 05, 2003 11.26 11.42 11.09 11.23 2,250,564 -0.12(-1.01%)
Mar 04, 2003 11.50 11.60 11.26 11.34 2,873,704 -0.16(-1.42%)
Mar 03, 2003 11.79 11.96 11.35 11.50 3,762,102 +0.00(+0.00%)
Feb 28, 2003 11.49 11.62 11.27 11.50 2,396,492 +0.17(+1.52%)
Feb 27, 2003 11.38 11.55 10.92 11.33 2,846,167 +0.17(+1.55%)
Feb 26, 2003 11.41 11.49 11.12 11.16 2,131,235 -0.32(-2.76%)
Feb 25, 2003 11.62 11.65 11.07 11.48 4,336,634 -0.24(-2.05%)
Feb 24, 2003 11.97 12.17 11.69 11.72 2,143,022 -0.27(-2.24%)
Feb 21, 2003 12.13 12.15 11.65 11.98 3,176,200 -0.08(-0.64%)
Feb 20, 2003 12.16 12.17 11.69 12.06 1,994,591 +0.02(+0.16%)
Feb 19, 2003 11.85 12.21 11.79 12.04 3,044,979 +0.05(+0.40%)
Feb 18, 2003 11.54 12.05 11.54 11.99 2,917,201 +0.62(+5.48%)
Feb 14, 2003 11.14 11.64 11.01 11.37 3,236,281 +0.23(+2.07%)
Feb 13, 2003 11.17 11.43 11.01 11.14 3,128,322 -0.02(-0.17%)
Feb 12, 2003 11.19 11.40 11.08 11.16 3,233,882 -0.03(-0.26%)
Feb 11, 2003 11.16 11.41 10.79 11.19 3,638,809 +0.08(+0.69%)
Feb 10, 2003 11.41 11.59 10.81 11.11 4,597,093 -0.23(-2.03%)
Feb 07, 2003 11.66 11.75 11.22 11.34 4,625,361 -0.06(-0.51%)
Feb 06, 2003 12.46 12.62 11.10 11.40 16,066,461 -1.20(-9.51%)
Feb 05, 2003 12.98 13.32 12.56 12.60 4,315,251 -0.44(-3.38%)
Feb 04, 2003 13.35 13.35 12.90 13.04 4,037,894 -0.49(-3.61%)
Feb 03, 2003 13.34 13.61 13.17 13.53 2,632,856 +0.30(+2.25%)
Jan 31, 2003 13.19 13.62 12.85 13.23 3,954,030 -0.04(-0.29%)
Jan 30, 2003 13.23 13.59 13.17 13.27 4,213,644 +0.06(+0.44%)
Jan 29, 2003 12.75 13.28 12.50 13.21 4,140,742 +0.32(+2.45%)
Jan 28, 2003 12.33 12.99 12.27 12.89 4,479,641 +0.66(+5.41%)
Jan 27, 2003 12.32 12.61 12.14 12.23 5,413,934 -0.49(-3.84%)
Jan 24, 2003 13.11 13.11 12.46 12.72 3,598,546 -0.36(-2.78%)
Jan 23, 2003 13.14 13.20 12.30 13.09 5,950,811 +0.79(+6.39%)
Jan 22, 2003 12.42 13.23 12.26 12.30 6,537,861 -0.13(-1.08%)
Jan 21, 2003 12.27 13.06 11.94 12.43 4,962,695 +0.12(+0.93%)
Jan 17, 2003 13.09 13.10 12.26 12.32 5,378,052 -1.21(-8.93%)
Jan 16, 2003 13.92 14.14 13.23 13.53 3,542,740 -0.35(-2.56%)
Jan 15, 2003 14.20 14.26 13.77 13.88 2,995,954 -0.27(-1.90%)
Jan 14, 2003 13.83 14.36 13.81 14.15 3,352,690 +0.35(+2.50%)
Jan 13, 2003 13.66 14.14 13.35 13.81 4,445,845 +0.22(+1.62%)
Jan 10, 2003 13.23 13.64 12.99 13.58 2,441,032 +0.14(+1.07%)
Jan 09, 2003 12.91 13.62 12.86 13.44 3,482,450 +0.58(+4.47%)
Jan 08, 2003 13.40 13.70 12.71 12.87 2,967,269 -0.64(-4.75%)
Jan 07, 2003 13.44 13.72 13.16 13.51 2,817,586 +0.09(+0.64%)
Jan 06, 2003 13.06 13.62 13.06 13.42 3,208,953 +0.42(+3.24%)
Jan 03, 2003 12.59 13.05 12.42 13.00 2,774,194 +0.54(+4.31%)
Jan 02, 2003 12.10 12.61 11.76 12.46 3,733,417 +0.65(+5.52%)
Dec 31, 2002 11.73 12.07 11.65 11.81 2,208,006 +0.07(+0.57%)
Dec 30, 2002 12.09 12.23 11.55 11.74 2,339,852 -0.39(-3.24%)
Dec 27, 2002 12.44 12.55 12.09 12.14 1,788,685 -0.40(-3.21%)
Dec 26, 2002 12.80 12.94 12.43 12.54 1,734,862 -0.24(-1.88%)
Dec 24, 2002 12.50 12.89 12.49 12.78 771,154 +0.08(+0.60%)
Dec 23, 2002 12.88 12.94 12.40 12.70 3,244,313 +0.24(+1.92%)
Dec 20, 2002 12.88 12.94 12.40 12.46 3,816,133 -0.14(-1.13%)
Dec 19, 2002 12.32 13.41 12.26 12.61 4,722,368 +0.25(+2.02%)
Dec 18, 2002 12.59 12.67 12.35 12.36 3,466,699 -0.38(-3.01%)
Dec 17, 2002 12.32 12.79 12.31 12.74 3,986,991 +0.47(+3.83%)
Dec 16, 2002 11.68 12.35 11.65 12.27 2,493,708 +0.68(+5.87%)
Dec 13, 2002 11.92 11.94 11.46 11.59 3,259,021 -0.35(-2.89%)
Dec 12, 2002 11.88 12.07 11.87 11.94 3,287,601 +0.05(+0.40%)
Dec 11, 2002 11.79 12.01 11.29 11.89 3,894,261 -0.12(-0.96%)
Dec 10, 2002 12.33 12.35 11.76 12.00 4,293,137 -0.12(-1.03%)
Dec 09, 2002 12.38 12.49 12.08 12.13 4,070,229 -0.34(-2.69%)
Dec 06, 2002 12.19 12.92 12.16 12.46 6,763,793 +0.19(+1.56%)
Dec 05, 2002 11.84 12.51 11.72 12.27 6,697,974 +0.66(+5.70%)
Dec 04, 2002 11.72 11.88 11.47 11.61 8,657,205 -0.56(-4.57%)
Dec 03, 2002 12.00 12.49 11.84 12.17 19,473,704 +1.21(+11.02%)
Dec 02, 2002 11.50 11.72 10.77 10.96 4,444,176 -0.31(-2.72%)
Nov 29, 2002 11.50 11.61 11.22 11.26 1,373,849 -0.12(-1.01%)
Nov 27, 2002 10.87 11.65 10.65 11.38 3,754,070 +0.80(+7.52%)
Nov 26, 2002 10.98 11.18 10.34 10.58 5,102,781 -0.45(-4.08%)
Nov 25, 2002 10.89 11.31 10.81 11.03 4,004,515 +0.15(+1.41%)
Nov 22, 2002 10.52 11.37 10.35 10.88 5,544,842 +0.19(+1.79%)
Nov 21, 2002 10.25 10.79 10.06 10.69 7,058,048 +0.90(+9.21%)
Nov 20, 2002 9.232 9.875 9.136 9.788 4,115,499 +0.57(+6.13%)
Nov 19, 2002 9.338 9.443 9.050 9.223 3,999,195 -0.14(-1.54%)
Nov 18, 2002 9.827 9.875 9.357 9.366 4,338,094 -0.17(-1.81%)
Nov 15, 2002 9.021 9.568 8.916 9.539 5,076,391 +0.26(+2.79%)
Nov 14, 2002 8.887 9.299 8.877 9.280 6,778,709 +0.57(+6.49%)
Nov 13, 2002 8.187 8.782 7.957 8.715 5,530,864 +0.37(+4.48%)
Nov 12, 2002 8.072 8.513 8.072 8.341 3,570,486 +0.31(+3.82%)
Nov 11, 2002 8.101 8.197 7.890 8.034 2,337,349 -0.25(-3.01%)
Nov 08, 2002 8.197 8.408 7.880 8.283 2,755,314 -0.06(-0.69%)
Nov 07, 2002 8.532 8.590 8.053 8.341 2,809,659 -0.40(-4.61%)
Nov 06, 2002 8.552 8.753 8.101 8.743 4,121,445 +0.36(+4.35%)
Nov 05, 2002 7.890 8.427 7.670 8.379 6,155,986 +0.47(+5.94%)
Nov 04, 2002 7.631 8.206 7.516 7.909 8,477,690 +0.50(+6.73%)
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.