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

Harmonic Inc (NQ: HLIT )

11.91 +0.42 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2003 8.350 8.690 8.340 8.640 327,718 +0.13(+1.53%)
Nov 26, 2003 8.370 8.580 8.330 8.510 478,236 +0.13(+1.55%)
Nov 25, 2003 8.540 8.710 8.210 8.380 880,585 -0.09(-1.06%)
Nov 24, 2003 7.990 8.480 7.990 8.470 595,183 +0.44(+5.48%)
Nov 21, 2003 7.980 8.100 7.900 8.030 522,724 +0.05(+0.63%)
Nov 20, 2003 7.870 8.040 7.750 7.980 915,255 +0.00(+0.00%)
Nov 19, 2003 8.140 8.330 7.940 7.980 1,131,142 -0.07(-0.87%)
Nov 18, 2003 8.400 8.600 8.050 8.050 707,288 -0.28(-3.36%)
Nov 17, 2003 8.410 8.450 7.980 8.330 1,416,225 -0.26(-2.98%)
Nov 14, 2003 8.950 9.000 8.510 8.586 988,148 -0.36(-4.07%)
Nov 13, 2003 8.690 8.960 8.600 8.950 796,227 +0.10(+1.13%)
Nov 12, 2003 8.200 8.890 8.180 8.850 870,549 +0.64(+7.78%)
Nov 11, 2003 8.520 8.540 8.150 8.211 825,813 -0.38(-4.41%)
Nov 10, 2003 8.920 9.080 8.560 8.590 864,919 -0.38(-4.24%)
Nov 07, 2003 9.220 9.350 8.910 8.970 1,200,935 -0.11(-1.21%)
Nov 06, 2003 9.140 9.150 8.770 9.080 1,331,519 +0.04(+0.44%)
Nov 05, 2003 8.700 9.200 8.400 9.040 2,608,742 +0.42(+4.87%)
Nov 04, 2003 8.190 8.670 8.100 8.620 1,293,014 +0.45(+5.51%)
Nov 03, 2003 7.940 8.170 7.940 8.170 780,232 +0.42(+5.42%)
Oct 31, 2003 7.960 8.130 7.750 7.750 793,970 -0.32(-3.97%)
Oct 30, 2003 8.350 8.520 8.110 8.070 1,584,352 -0.28(-3.35%)
Oct 29, 2003 7.500 8.450 7.500 8.350 4,906,595 +0.60(+7.74%)
Oct 28, 2003 7.350 7.770 7.310 7.750 1,102,918 +0.33(+4.46%)
Oct 27, 2003 7.430 7.500 7.280 7.419 819,300 +0.22(+3.04%)
Oct 24, 2003 7.420 7.470 7.120 7.200 1,494,200 -0.45(-5.88%)
Oct 23, 2003 8.130 8.130 7.600 7.650 1,612,100 -0.60(-7.27%)
Oct 22, 2003 8.580 8.650 8.250 8.250 731,600 -0.40(-4.62%)
Oct 21, 2003 8.210 8.670 8.170 8.650 1,024,098 +0.45(+5.49%)
Oct 20, 2003 8.030 8.280 8.020 8.200 752,328 +0.21(+2.63%)
Oct 17, 2003 8.100 8.470 7.840 7.990 1,782,994 -0.32(-3.85%)
Oct 16, 2003 8.150 8.780 8.150 8.310 2,880,661 +0.16(+1.96%)
Oct 15, 2003 8.350 8.550 8.090 8.150 1,164,719 -0.05(-0.61%)
Oct 14, 2003 8.150 8.390 8.100 8.200 762,817 +0.11(+1.36%)
Oct 13, 2003 7.830 8.300 7.800 8.090 879,787 +0.31(+3.98%)
Oct 10, 2003 7.790 7.990 7.710 7.780 525,452 +0.03(+0.39%)
Oct 09, 2003 7.740 8.040 7.610 7.750 1,077,238 +0.10(+1.31%)
Oct 08, 2003 7.900 7.960 7.650 7.650 825,498 -0.24(-3.04%)
Oct 07, 2003 7.330 7.890 7.270 7.890 1,549,773 +0.54(+7.35%)
Oct 06, 2003 7.250 7.500 7.160 7.350 864,357 +0.19(+2.65%)
Oct 03, 2003 7.290 7.360 7.110 7.160 1,103,122 +0.11(+1.56%)
Oct 02, 2003 6.690 7.280 6.600 7.050 1,759,589 +0.33(+4.91%)
Oct 01, 2003 6.270 6.750 6.250 6.720 1,412,876 +0.46(+7.35%)
Sep 30, 2003 6.100 6.490 5.800 6.260 1,689,786 +0.30(+5.03%)
Sep 29, 2003 5.440 6.130 5.440 5.960 1,153,472 +0.48(+8.76%)
Sep 26, 2003 5.740 5.850 5.460 5.480 1,129,901 -0.37(-6.32%)
Sep 25, 2003 6.200 6.320 5.800 5.850 904,424 -0.38(-6.10%)
Sep 24, 2003 6.750 6.800 6.170 6.230 1,727,182 -0.49(-7.29%)
Sep 23, 2003 6.540 6.830 6.330 6.720 1,753,460 +0.10(+1.51%)
Sep 22, 2003 5.950 6.650 5.620 6.620 2,121,006 +0.51(+8.35%)
Sep 19, 2003 5.700 6.150 5.650 6.110 1,405,787 +0.31(+5.34%)
Sep 18, 2003 5.690 5.850 5.500 5.800 1,548,864 +0.13(+2.29%)
Sep 17, 2003 5.190 5.810 5.100 5.670 4,621,891 +0.96(+20.38%)
Sep 16, 2003 4.590 4.748 4.590 4.710 293,206 +0.11(+2.39%)
Sep 15, 2003 4.610 4.750 4.490 4.600 358,100 +0.00(+0.00%)
Sep 12, 2003 4.540 4.700 4.400 4.600 469,600 +0.13(+2.91%)
Sep 11, 2003 4.550 4.590 4.370 4.470 315,000 -0.03(-0.67%)
Sep 10, 2003 4.450 4.550 4.200 4.500 923,900 -0.25(-5.26%)
Sep 09, 2003 4.910 4.960 4.710 4.750 434,200 -0.20(-4.04%)
Sep 08, 2003 4.600 4.950 4.570 4.950 812,700 +0.37(+8.08%)
Sep 05, 2003 4.600 4.850 4.570 4.580 469,900 -0.03(-0.65%)
Sep 04, 2003 4.590 4.700 4.480 4.610 463,900 +0.01(+0.22%)
Sep 03, 2003 4.740 4.881 4.460 4.600 663,300 -0.06(-1.29%)
Sep 02, 2003 4.350 4.700 4.330 4.660 609,100 +0.36(+8.37%)
Aug 29, 2003 4.230 4.400 4.230 4.300 346,900 +0.05(+1.18%)
Aug 28, 2003 4.290 4.400 4.090 4.250 478,600 +0.03(+0.71%)
Aug 27, 2003 3.800 4.250 3.720 4.220 1,938,300 +0.48(+12.83%)
Aug 26, 2003 3.650 3.750 3.500 3.740 452,600 +0.09(+2.47%)
Aug 25, 2003 3.650 3.810 3.650 3.650 297,400 -0.08(-2.14%)
Aug 22, 2003 3.840 3.940 3.670 3.730 260,300 -0.13(-3.37%)
Aug 21, 2003 3.670 3.860 3.670 3.860 487,300 +0.17(+4.61%)
Aug 20, 2003 3.840 3.840 3.670 3.690 543,400 -0.16(-4.16%)
Aug 19, 2003 3.850 3.950 3.770 3.850 354,400 -0.03(-0.77%)
Aug 18, 2003 3.760 3.880 3.651 3.880 247,100 +0.16(+4.30%)
Aug 15, 2003 3.770 3.880 3.610 3.720 196,900 -0.01(-0.27%)
Aug 14, 2003 3.610 3.730 3.490 3.730 230,400 +0.11(+3.04%)
Aug 13, 2003 3.550 3.630 3.450 3.620 160,600 +0.09(+2.55%)
Aug 12, 2003 3.400 3.530 3.380 3.530 213,300 +0.09(+2.62%)
Aug 11, 2003 3.310 3.450 3.260 3.440 217,300 +0.11(+3.30%)
Aug 08, 2003 3.310 3.400 3.290 3.330 168,500 +0.04(+1.22%)
Aug 07, 2003 3.280 3.400 3.180 3.290 337,800 +0.04(+1.23%)
Aug 06, 2003 3.620 3.710 3.250 3.250 614,600 -0.38(-10.47%)
Aug 05, 2003 3.760 3.800 3.620 3.630 284,800 -0.26(-6.68%)
Aug 04, 2003 3.930 3.930 3.750 3.890 216,300 -0.07(-1.77%)
Aug 01, 2003 3.950 3.970 3.790 3.960 412,900 +0.00(+0.00%)
Jul 31, 2003 3.810 3.960 3.770 3.960 755,300 +0.15(+3.94%)
Jul 30, 2003 3.860 3.890 3.694 3.810 329,600 -0.02(-0.52%)
Jul 29, 2003 3.870 3.900 3.800 3.830 170,500 -0.05(-1.29%)
Jul 28, 2003 3.880 3.990 3.810 3.880 323,700 +0.06(+1.57%)
Jul 25, 2003 3.860 3.960 3.770 3.820 312,900 -0.05(-1.29%)
Jul 24, 2003 3.790 3.990 3.730 3.870 385,200 +0.07(+1.84%)
Jul 23, 2003 3.810 3.810 3.620 3.800 293,200 +0.00(+0.00%)
Jul 22, 2003 3.690 3.940 3.670 3.800 367,500 +0.17(+4.68%)
Jul 21, 2003 3.810 3.850 3.620 3.630 461,400 -0.19(-4.97%)
Jul 18, 2003 3.920 4.055 3.660 3.820 973,200 -0.19(-4.74%)
Jul 17, 2003 4.390 4.501 3.990 4.010 667,800 -0.41(-9.28%)
Jul 16, 2003 4.470 4.510 4.390 4.420 273,300 -0.06(-1.34%)
Jul 15, 2003 4.470 4.500 4.400 4.480 346,800 -0.06(-1.32%)
Jul 14, 2003 4.620 4.770 4.400 4.540 462,100 -0.10(-2.16%)
Jul 11, 2003 4.580 4.740 4.580 4.640 225,100 +0.04(+0.87%)
Jul 10, 2003 4.560 4.700 4.360 4.600 574,300 -0.04(-0.86%)
Jul 09, 2003 4.610 4.680 4.510 4.640 294,700 +0.04(+0.87%)
Jul 08, 2003 4.610 4.700 4.550 4.600 255,700 -0.05(-1.08%)
Jul 07, 2003 4.510 4.650 4.450 4.650 324,900 +0.24(+5.44%)
Jul 03, 2003 4.410 4.590 4.360 4.410 281,700 -0.08(-1.78%)
Jul 02, 2003 4.080 4.500 4.080 4.490 697,800 +0.39(+9.51%)
Jul 01, 2003 4.060 4.259 3.960 4.100 237,900 +0.03(+0.74%)
Jun 30, 2003 4.240 4.240 4.050 4.070 288,800 -0.05(-1.21%)
Jun 27, 2003 4.210 4.400 4.060 4.120 285,000 -0.12(-2.83%)
Jun 26, 2003 4.050 4.240 4.000 4.240 353,800 +0.26(+6.53%)
Jun 25, 2003 4.050 4.200 3.910 3.980 383,800 -0.07(-1.73%)
Jun 24, 2003 4.040 4.200 3.970 4.050 396,100 +0.00(+0.00%)
Jun 23, 2003 4.460 4.460 4.040 4.050 480,800 -0.34(-7.74%)
Jun 20, 2003 4.430 4.620 4.350 4.390 298,600 -0.10(-2.23%)
Jun 19, 2003 4.590 4.740 4.470 4.490 384,800 -0.09(-1.97%)
Jun 18, 2003 4.460 4.750 4.430 4.580 530,100 +0.13(+2.92%)
Jun 17, 2003 4.570 4.580 4.310 4.450 432,100 +0.03(+0.66%)
Jun 16, 2003 4.480 4.690 4.390 4.421 727,200 -0.13(-2.84%)
Jun 13, 2003 4.810 4.850 4.350 4.550 665,800 -0.29(-5.99%)
Jun 12, 2003 4.880 5.000 4.810 4.840 545,700 -0.02(-0.41%)
Jun 11, 2003 4.700 5.010 4.650 4.860 418,300 +0.05(+1.04%)
Jun 10, 2003 4.610 4.890 4.610 4.810 373,100 +0.16(+3.44%)
Jun 09, 2003 5.160 5.200 4.570 4.650 836,600 -0.46(-9.00%)
Jun 06, 2003 5.150 5.430 5.030 5.110 1,336,600 +0.16(+3.23%)
Jun 05, 2003 4.830 5.200 4.720 4.950 819,900 +0.10(+2.06%)
Jun 04, 2003 4.740 4.900 4.710 4.850 450,700 +0.12(+2.54%)
Jun 03, 2003 4.710 4.970 4.710 4.730 339,400 +0.02(+0.42%)
Jun 02, 2003 4.820 5.000 4.530 4.710 1,167,000 +0.06(+1.29%)
May 30, 2003 4.620 4.780 4.610 4.650 849,400 +0.12(+2.65%)
May 29, 2003 4.300 4.600 4.210 4.530 1,300,900 +0.23(+5.35%)
May 28, 2003 4.170 4.350 4.160 4.300 515,600 +0.14(+3.37%)
May 27, 2003 3.970 4.250 3.960 4.160 609,900 +0.20(+5.05%)
May 23, 2003 3.990 4.090 3.960 3.960 283,500 -0.03(-0.75%)
May 22, 2003 3.920 4.110 3.850 3.990 350,400 +0.10(+2.57%)
May 21, 2003 3.870 3.940 3.770 3.890 242,600 +0.14(+3.73%)
May 20, 2003 3.820 3.950 3.640 3.750 392,900 -0.02(-0.53%)
May 19, 2003 4.150 4.160 3.750 3.770 710,400 -0.39(-9.38%)
May 16, 2003 4.330 4.500 4.120 4.160 497,300 -0.34(-7.56%)
May 15, 2003 4.080 4.500 4.080 4.500 699,500 +0.45(+11.11%)
May 14, 2003 3.990 4.100 3.940 4.050 432,300 +0.05(+1.25%)
May 13, 2003 4.020 4.050 3.810 4.000 344,100 -0.05(-1.23%)
May 12, 2003 3.990 4.110 3.980 4.050 270,400 +0.09(+2.27%)
May 09, 2003 3.860 4.000 3.760 3.960 264,800 +0.20(+5.32%)
May 08, 2003 3.660 3.850 3.650 3.760 304,000 -0.05(-1.31%)
May 07, 2003 4.130 4.150 3.750 3.810 514,900 -0.28(-6.85%)
May 06, 2003 4.110 4.180 4.020 4.090 539,300 +0.08(+2.00%)
May 05, 2003 3.960 4.120 3.860 4.010 595,200 +0.19(+4.97%)
May 02, 2003 3.500 3.900 3.490 3.820 487,800 +0.33(+9.46%)
May 01, 2003 3.490 3.550 3.280 3.490 196,400 +0.02(+0.58%)
Apr 30, 2003 3.510 3.640 3.440 3.470 275,100 -0.01(-0.29%)
Apr 29, 2003 3.530 3.630 3.450 3.480 571,300 -0.04(-1.14%)
Apr 28, 2003 3.430 3.660 3.390 3.520 734,000 +0.14(+4.14%)
Apr 25, 2003 3.840 3.900 3.340 3.380 2,220,600 -1.58(-31.85%)
Apr 23, 2003 4.890 5.000 4.750 4.960 393,400 +0.06(+1.22%)
Apr 22, 2003 4.910 4.960 4.690 4.900 458,700 -0.01(-0.20%)
Apr 21, 2003 4.940 5.000 4.800 4.910 363,600 -0.09(-1.80%)
Apr 17, 2003 4.930 5.070 4.910 5.000 461,000 +0.01(+0.20%)
Apr 16, 2003 5.090 5.180 4.850 4.990 657,400 -0.01(-0.20%)
Apr 15, 2003 4.980 5.140 4.800 5.000 1,100,000 +0.03(+0.60%)
Apr 14, 2003 4.390 4.980 4.290 4.970 1,570,300 +0.65(+15.05%)
Apr 11, 2003 4.100 4.360 4.100 4.320 744,800 +0.27(+6.67%)
Apr 10, 2003 4.130 4.270 4.020 4.050 510,600 -0.10(-2.41%)
Apr 09, 2003 3.990 4.250 3.940 4.150 1,039,300 +0.31(+8.07%)
Apr 08, 2003 3.970 3.970 3.780 3.840 248,800 -0.03(-0.78%)
Apr 07, 2003 3.870 4.000 3.850 3.870 488,100 +0.14(+3.75%)
Apr 04, 2003 3.690 3.840 3.560 3.730 324,800 +0.03(+0.81%)
Apr 03, 2003 3.630 3.750 3.560 3.700 232,700 +0.16(+4.52%)
Apr 02, 2003 3.650 3.660 3.510 3.540 437,100 +0.10(+2.91%)
Apr 01, 2003 3.400 3.520 3.350 3.440 349,800 +0.11(+3.30%)
Mar 31, 2003 3.390 3.490 3.270 3.330 424,310 -0.12(-3.48%)
Mar 28, 2003 3.710 3.720 3.420 3.450 410,023 -0.29(-7.75%)
Mar 27, 2003 3.810 3.820 3.670 3.740 255,974 -0.16(-4.10%)
Mar 26, 2003 4.030 4.030 3.870 3.900 262,403 -0.02(-0.51%)
Mar 25, 2003 3.740 3.950 3.740 3.920 269,455 +0.16(+4.26%)
Mar 24, 2003 3.720 3.810 3.630 3.760 420,069 -0.08(-2.08%)
Mar 21, 2003 3.600 3.860 3.580 3.840 721,765 +0.30(+8.47%)
Mar 20, 2003 3.390 3.640 3.300 3.540 243,065 +0.11(+3.21%)
Mar 19, 2003 3.500 3.540 3.241 3.430 201,419 -0.07(-2.00%)
Mar 18, 2003 3.370 3.510 3.350 3.500 221,958 +0.10(+2.94%)
Mar 17, 2003 3.220 3.490 3.090 3.400 373,367 +0.10(+3.03%)
Mar 14, 2003 3.170 3.310 3.160 3.300 447,779 +0.18(+5.77%)
Mar 13, 2003 2.960 3.170 2.950 3.120 397,600 +0.22(+7.59%)
Mar 12, 2003 2.850 2.940 2.750 2.900 360,430 +0.00(+0.00%)
Mar 11, 2003 2.950 3.070 2.850 2.900 351,100 -0.05(-1.69%)
Mar 10, 2003 3.310 3.350 2.920 2.950 908,700 -0.44(-12.98%)
Mar 07, 2003 3.570 3.570 3.300 3.390 417,975 -0.18(-5.04%)
Mar 06, 2003 3.760 3.770 3.550 3.570 284,000 -0.24(-6.30%)
Mar 05, 2003 3.840 3.850 3.650 3.810 284,100 -0.04(-1.04%)
Mar 04, 2003 3.950 3.950 3.800 3.850 204,200 -0.10(-2.53%)
Mar 03, 2003 3.950 3.980 3.850 3.950 159,600 +0.07(+1.80%)
Feb 28, 2003 3.850 3.950 3.850 3.880 166,100 +0.03(+0.78%)
Feb 27, 2003 3.920 4.000 3.850 3.850 226,900 -0.07(-1.79%)
Feb 26, 2003 3.940 4.000 3.850 3.920 137,900 -0.06(-1.51%)
Feb 25, 2003 3.770 4.000 3.650 3.980 279,200 +0.19(+5.01%)
Feb 24, 2003 3.900 3.900 3.790 3.790 187,700 -0.13(-3.32%)
Feb 21, 2003 3.870 4.040 3.690 3.920 253,500 -0.03(-0.76%)
Feb 20, 2003 4.050 4.080 3.880 3.950 220,700 -0.08(-1.99%)
Feb 19, 2003 3.960 4.100 3.920 4.030 346,900 +0.08(+2.03%)
Feb 18, 2003 3.870 4.010 3.750 3.950 836,800 +0.14(+3.67%)
Feb 14, 2003 3.570 3.890 3.570 3.810 605,600 +0.29(+8.24%)
Feb 13, 2003 3.810 3.830 3.500 3.520 860,900 -0.30(-7.85%)
Feb 12, 2003 3.710 3.860 3.710 3.820 388,000 +0.04(+1.06%)
Feb 11, 2003 3.960 4.020 3.740 3.780 944,700 -0.06(-1.56%)
Feb 10, 2003 3.990 4.210 3.810 3.840 1,041,700 -0.15(-3.76%)
Feb 07, 2003 4.170 4.290 3.930 3.990 614,200 -0.11(-2.68%)
Feb 06, 2003 4.260 4.310 4.050 4.100 336,200 -0.16(-3.76%)
Feb 05, 2003 3.970 4.300 3.970 4.260 615,400 +0.34(+8.67%)
Feb 04, 2003 4.280 4.320 3.840 3.920 715,900 -0.36(-8.41%)
Feb 03, 2003 4.220 4.560 4.220 4.280 642,900 +0.06(+1.42%)
Jan 31, 2003 4.050 4.350 3.980 4.220 717,200 +0.19(+4.71%)
Jan 30, 2003 4.280 4.660 4.010 4.030 1,517,483 -0.22(-5.18%)
Jan 29, 2003 3.860 4.360 3.610 4.250 1,493,700 +0.55(+14.86%)
Jan 28, 2003 3.600 3.830 3.460 3.700 566,800 +0.24(+6.94%)
Jan 27, 2003 3.860 3.860 3.400 3.460 761,600 -0.40(-10.36%)
Jan 24, 2003 3.970 4.020 3.750 3.860 728,600 -0.14(-3.50%)
Jan 23, 2003 3.590 4.020 3.590 4.000 1,267,100 +0.41(+11.42%)
Jan 22, 2003 3.460 3.860 3.450 3.590 947,300 +0.14(+4.06%)
Jan 21, 2003 3.670 3.760 3.390 3.450 1,150,800 -0.32(-8.49%)
Jan 17, 2003 4.080 4.110 3.450 3.770 1,263,600 -0.40(-9.59%)
Jan 16, 2003 3.850 4.200 3.850 4.170 1,361,900 +0.32(+8.31%)
Jan 15, 2003 3.830 3.950 3.600 3.850 1,046,400 +0.01(+0.26%)
Jan 14, 2003 3.800 3.980 3.700 3.840 731,400 +0.04(+1.05%)
Jan 13, 2003 3.690 3.980 3.510 3.800 2,371,700 +0.34(+9.83%)
Jan 10, 2003 2.800 3.480 2.780 3.460 1,823,700 +0.72(+26.28%)
Jan 09, 2003 2.640 2.970 2.620 2.740 880,900 +0.11(+4.18%)
Jan 08, 2003 2.779 2.790 2.630 2.630 208,400 -0.19(-6.74%)
Jan 07, 2003 2.900 3.000 2.640 2.820 479,800 -0.04(-1.40%)
Jan 06, 2003 2.690 2.860 2.600 2.860 487,000 +0.28(+10.85%)
Jan 03, 2003 2.640 2.670 2.430 2.580 370,700 -0.06(-2.27%)
Jan 02, 2003 2.300 2.650 2.300 2.640 468,200 +0.34(+14.78%)
Dec 31, 2002 2.180 2.370 2.180 2.300 534,900 +0.10(+4.55%)
Dec 30, 2002 2.220 2.270 2.170 2.200 394,900 -0.03(-1.35%)
Dec 27, 2002 2.210 2.310 2.210 2.230 170,900 +0.02(+0.90%)
Dec 26, 2002 2.230 2.390 2.200 2.210 272,500 +0.03(+1.38%)
Dec 24, 2002 2.210 2.250 2.140 2.180 116,400 -0.05(-2.24%)
Dec 23, 2002 2.510 2.520 2.130 2.230 317,000 +0.03(+1.36%)
Dec 20, 2002 2.510 2.520 2.140 2.200 590,200 -0.20(-8.33%)
Dec 19, 2002 2.300 2.500 2.260 2.400 517,900 +0.14(+6.19%)
Dec 18, 2002 2.500 2.520 2.250 2.260 629,700 -0.34(-13.08%)
Dec 17, 2002 2.780 2.780 2.560 2.600 214,700 -0.14(-5.04%)
Dec 16, 2002 2.621 2.770 2.610 2.738 207,500 +0.10(+3.87%)
Dec 13, 2002 2.730 2.740 2.600 2.636 331,200 -0.09(-3.44%)
Dec 12, 2002 2.890 3.000 2.710 2.730 317,200 -0.14(-4.88%)
Dec 11, 2002 2.920 3.030 2.760 2.870 456,500 -0.07(-2.38%)
Dec 10, 2002 2.540 2.940 2.490 2.940 675,800 +0.43(+17.13%)
Dec 09, 2002 2.850 2.870 2.510 2.510 535,200 -0.39(-13.45%)
Dec 06, 2002 2.910 2.980 2.720 2.900 389,700 -0.12(-3.94%)
Dec 05, 2002 3.040 3.130 2.930 3.019 375,300 +0.02(+0.63%)
Dec 04, 2002 2.690 3.100 2.690 3.000 1,320,600 -0.09(-2.91%)
Dec 03, 2002 3.480 3.500 3.050 3.090 1,102,500 -0.38(-10.95%)
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.