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

Digi Intl Inc (NQ: DGII )

26.90 -0.13 (-0.48%)
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 15.59 15.70 15.17 15.39 215,400 -0.29(-1.85%)
Nov 29, 2004 15.69 15.75 15.23 15.68 96,400 +0.36(+2.35%)
Nov 26, 2004 15.78 15.78 15.32 15.32 23,200 -0.40(-2.54%)
Nov 24, 2004 16.11 16.18 15.50 15.72 118,700 -0.26(-1.63%)
Nov 23, 2004 15.14 16.02 15.00 15.98 435,100 +0.73(+4.79%)
Nov 22, 2004 14.58 15.29 14.44 15.25 122,900 +0.51(+3.46%)
Nov 19, 2004 14.89 15.11 14.15 14.74 224,700 -0.54(-3.53%)
Nov 18, 2004 15.64 15.64 14.88 15.28 158,900 -0.33(-2.11%)
Nov 17, 2004 15.44 15.82 15.19 15.61 266,600 +0.37(+2.43%)
Nov 16, 2004 14.96 15.30 14.96 15.24 120,100 +0.04(+0.26%)
Nov 15, 2004 14.90 15.30 14.86 15.20 250,200 -0.05(-0.33%)
Nov 12, 2004 15.17 15.44 15.00 15.25 171,200 -0.05(-0.33%)
Nov 11, 2004 14.80 15.45 14.80 15.30 261,200 +0.38(+2.55%)
Nov 10, 2004 14.71 15.00 14.51 14.92 224,100 +0.08(+0.54%)
Nov 09, 2004 14.38 14.89 14.38 14.84 363,500 -0.12(-0.80%)
Nov 08, 2004 14.99 15.28 14.65 14.96 255,300 +0.02(+0.13%)
Nov 05, 2004 13.45 15.01 13.43 14.94 441,000 +0.97(+6.94%)
Nov 04, 2004 13.67 14.41 13.60 13.97 265,400 +0.08(+0.58%)
Nov 03, 2004 13.68 14.02 13.47 13.89 150,100 +0.39(+2.89%)
Nov 02, 2004 13.38 13.52 13.16 13.50 102,400 +0.24(+1.81%)
Nov 01, 2004 13.69 13.72 12.88 13.26 205,300 -0.43(-3.14%)
Oct 29, 2004 13.80 13.85 13.35 13.69 102,600 -0.12(-0.87%)
Oct 28, 2004 13.73 14.00 13.50 13.81 139,400 -0.09(-0.65%)
Oct 27, 2004 13.68 14.10 13.57 13.90 177,900 +0.16(+1.16%)
Oct 26, 2004 13.20 13.96 13.06 13.74 690,500 +0.69(+5.29%)
Oct 25, 2004 12.74 13.23 12.65 13.05 170,000 +0.30(+2.35%)
Oct 22, 2004 13.32 13.67 12.75 12.75 110,100 -0.79(-5.83%)
Oct 21, 2004 12.70 13.57 12.52 13.54 317,000 +0.96(+7.63%)
Oct 20, 2004 12.60 12.76 12.29 12.58 124,600 +0.29(+2.36%)
Oct 19, 2004 12.37 12.80 12.29 12.29 193,400 +0.03(+0.24%)
Oct 18, 2004 12.18 12.35 11.91 12.26 161,000 +0.18(+1.49%)
Oct 15, 2004 12.14 12.25 12.00 12.08 100,400 +0.09(+0.75%)
Oct 14, 2004 11.98 12.19 11.91 11.99 98,900 +0.01(+0.08%)
Oct 13, 2004 12.09 12.50 11.94 11.98 160,900 -0.06(-0.50%)
Oct 12, 2004 11.95 12.05 11.82 12.04 205,900 +0.05(+0.42%)
Oct 11, 2004 11.94 12.22 11.59 11.99 333,200 +0.39(+3.36%)
Oct 08, 2004 12.60 12.70 11.60 11.60 377,000 -0.26(-2.19%)
Oct 07, 2004 12.06 12.20 11.85 11.86 113,600 -0.31(-2.55%)
Oct 06, 2004 12.00 12.25 12.00 12.17 181,900 +0.16(+1.33%)
Oct 05, 2004 12.29 12.59 12.00 12.01 165,700 -0.32(-2.60%)
Oct 04, 2004 12.05 12.63 11.78 12.33 393,300 +0.40(+3.35%)
Oct 01, 2004 11.69 12.00 11.60 11.93 277,300 +0.50(+4.37%)
Sep 30, 2004 11.53 12.18 11.25 11.43 325,500 +0.20(+1.78%)
Sep 29, 2004 11.15 11.40 11.15 11.23 127,800 -0.04(-0.35%)
Sep 28, 2004 11.28 11.36 11.09 11.27 49,300 +0.11(+0.99%)
Sep 27, 2004 10.92 11.37 10.87 11.16 93,400 +0.15(+1.36%)
Sep 24, 2004 11.42 11.42 11.00 11.01 43,600 -0.24(-2.13%)
Sep 23, 2004 11.04 11.47 11.04 11.25 35,900 +0.11(+0.99%)
Sep 22, 2004 11.14 11.34 11.06 11.14 59,700 -0.15(-1.33%)
Sep 21, 2004 11.45 11.53 11.17 11.29 52,000 -0.12(-1.05%)
Sep 20, 2004 11.35 11.64 11.24 11.41 52,600 +0.06(+0.53%)
Sep 17, 2004 11.55 11.75 11.11 11.35 124,500 -0.10(-0.87%)
Sep 16, 2004 11.02 11.45 11.02 11.45 57,900 +0.22(+1.96%)
Sep 15, 2004 11.38 11.38 11.11 11.23 61,500 -0.14(-1.23%)
Sep 14, 2004 11.30 11.50 11.18 11.37 76,500 +0.01(+0.09%)
Sep 13, 2004 11.41 11.65 11.20 11.36 92,100 +0.06(+0.53%)
Sep 10, 2004 11.25 11.32 11.16 11.30 70,000 -0.05(-0.44%)
Sep 09, 2004 11.26 11.40 10.90 11.35 121,000 +0.33(+2.99%)
Sep 08, 2004 10.80 11.34 10.80 11.02 122,900 -0.16(-1.43%)
Sep 07, 2004 11.05 11.25 10.81 11.18 137,900 +0.40(+3.71%)
Sep 03, 2004 11.28 11.45 10.71 10.78 73,000 -0.77(-6.67%)
Sep 02, 2004 11.31 11.59 10.94 11.55 70,800 +0.60(+5.48%)
Sep 01, 2004 11.31 12.07 10.89 10.95 121,500 -0.30(-2.67%)
Aug 31, 2004 11.20 11.31 11.11 11.25 81,600 +0.07(+0.63%)
Aug 30, 2004 11.55 11.55 10.97 11.18 48,700 -0.32(-2.78%)
Aug 27, 2004 11.50 11.53 11.20 11.50 50,700 +0.00(+0.00%)
Aug 26, 2004 11.74 11.74 11.39 11.50 71,600 -0.22(-1.88%)
Aug 25, 2004 11.57 11.73 11.55 11.72 154,500 +0.16(+1.38%)
Aug 24, 2004 11.84 11.84 11.38 11.56 70,200 -0.04(-0.34%)
Aug 23, 2004 11.89 11.90 11.55 11.60 209,000 -0.29(-2.44%)
Aug 20, 2004 11.60 11.91 11.38 11.89 230,900 +0.42(+3.66%)
Aug 19, 2004 11.20 11.75 11.17 11.47 155,600 +0.02(+0.17%)
Aug 18, 2004 10.88 11.49 10.76 11.45 140,200 +0.29(+2.60%)
Aug 17, 2004 11.29 11.29 10.70 11.16 77,600 +0.03(+0.27%)
Aug 16, 2004 10.61 11.14 10.45 11.13 107,800 +0.73(+7.02%)
Aug 13, 2004 10.36 10.84 10.25 10.40 45,200 -0.24(-2.26%)
Aug 12, 2004 10.53 10.75 10.10 10.64 69,000 -0.12(-1.12%)
Aug 11, 2004 10.83 10.99 10.36 10.76 75,800 -0.24(-2.18%)
Aug 10, 2004 10.71 11.10 10.68 11.00 67,200 +0.36(+3.38%)
Aug 09, 2004 10.50 10.85 10.40 10.64 88,600 +0.10(+0.95%)
Aug 06, 2004 11.14 11.40 10.54 10.54 104,500 -0.66(-5.89%)
Aug 05, 2004 11.45 11.75 11.03 11.20 118,600 -0.39(-3.36%)
Aug 04, 2004 11.31 11.89 11.20 11.59 135,800 +0.01(+0.09%)
Aug 03, 2004 10.77 11.61 10.75 11.58 194,900 +0.66(+6.04%)
Aug 02, 2004 11.34 11.35 10.85 10.92 80,800 -0.43(-3.79%)
Jul 30, 2004 10.80 11.42 10.68 11.35 137,800 +0.40(+3.65%)
Jul 29, 2004 11.40 11.40 10.75 10.95 134,700 -0.39(-3.44%)
Jul 28, 2004 10.64 11.40 10.52 11.34 150,200 +0.61(+5.68%)
Jul 27, 2004 11.08 11.08 10.08 10.73 164,700 -0.32(-2.90%)
Jul 26, 2004 11.09 11.48 10.94 11.05 171,900 -0.24(-2.13%)
Jul 23, 2004 10.90 11.41 10.90 11.29 75,500 +0.18(+1.62%)
Jul 22, 2004 10.83 11.29 10.63 11.11 159,500 +0.17(+1.55%)
Jul 21, 2004 11.44 11.62 10.94 10.94 111,100 -0.41(-3.61%)
Jul 20, 2004 11.48 11.69 11.17 11.35 161,900 -0.36(-3.07%)
Jul 19, 2004 11.10 12.07 11.10 11.71 281,800 +0.39(+3.45%)
Jul 16, 2004 10.85 11.89 10.84 11.32 697,100 +0.56(+5.20%)
Jul 15, 2004 10.18 10.79 10.02 10.76 207,400 +0.78(+7.82%)
Jul 14, 2004 10.51 10.60 9.960 9.980 87,500 -0.62(-5.85%)
Jul 13, 2004 10.35 10.60 10.33 10.60 87,400 +0.32(+3.11%)
Jul 12, 2004 10.05 10.40 9.930 10.28 172,100 +0.18(+1.78%)
Jul 09, 2004 10.05 10.15 9.970 10.10 57,600 +0.08(+0.80%)
Jul 08, 2004 10.21 10.45 9.890 10.02 114,500 -0.29(-2.81%)
Jul 07, 2004 10.35 10.36 10.19 10.31 68,800 +0.01(+0.10%)
Jul 06, 2004 10.73 10.73 10.15 10.30 121,700 -0.19(-1.81%)
Jul 02, 2004 10.70 10.70 10.16 10.49 53,600 +0.07(+0.67%)
Jul 01, 2004 10.86 10.86 10.40 10.42 94,000 -0.30(-2.80%)
Jun 30, 2004 10.47 10.85 10.46 10.72 207,300 +0.31(+2.98%)
Jun 29, 2004 10.64 10.72 10.41 10.41 202,600 -0.10(-0.95%)
Jun 28, 2004 10.40 10.60 10.32 10.51 105,600 +0.00(+0.00%)
Jun 25, 2004 10.30 10.73 6.490 10.51 1,538,300 +0.22(+2.14%)
Jun 24, 2004 10.35 10.62 10.27 10.29 120,500 -0.21(-2.00%)
Jun 23, 2004 10.41 10.53 10.32 10.50 127,600 +0.04(+0.38%)
Jun 22, 2004 10.18 10.57 10.18 10.46 79,600 +0.23(+2.25%)
Jun 21, 2004 10.50 10.55 9.950 10.23 73,700 -0.27(-2.57%)
Jun 18, 2004 10.19 10.51 10.19 10.50 91,000 +0.17(+1.65%)
Jun 17, 2004 10.33 10.51 10.17 10.33 82,000 -0.13(-1.24%)
Jun 16, 2004 10.26 10.64 10.26 10.46 52,700 -0.04(-0.38%)
Jun 15, 2004 10.37 10.62 10.32 10.50 104,300 +0.12(+1.16%)
Jun 14, 2004 10.62 10.62 10.30 10.38 68,200 -0.20(-1.89%)
Jun 10, 2004 10.57 10.65 10.41 10.58 106,300 +0.08(+0.76%)
Jun 09, 2004 10.49 10.58 10.37 10.50 72,400 +0.04(+0.38%)
Jun 08, 2004 10.52 10.55 10.30 10.46 85,600 -0.06(-0.57%)
Jun 07, 2004 10.22 10.56 10.21 10.52 91,200 +0.13(+1.25%)
Jun 04, 2004 10.05 10.39 10.05 10.39 55,600 +0.41(+4.11%)
Jun 03, 2004 10.30 10.35 9.940 9.980 60,700 -0.29(-2.82%)
Jun 02, 2004 10.37 10.45 9.900 10.27 50,900 -0.13(-1.25%)
Jun 01, 2004 10.16 10.49 10.11 10.40 56,500 +0.01(+0.10%)
May 28, 2004 10.24 10.40 10.11 10.39 61,700 -0.05(-0.48%)
May 27, 2004 10.18 10.50 10.18 10.44 93,400 +0.04(+0.38%)
May 26, 2004 10.15 10.45 10.15 10.40 86,200 +0.16(+1.56%)
May 25, 2004 10.18 10.50 9.880 10.24 140,800 -0.06(-0.58%)
May 24, 2004 10.22 10.50 10.20 10.30 83,100 -0.12(-1.15%)
May 21, 2004 10.12 10.44 10.05 10.42 83,600 +0.27(+2.66%)
May 20, 2004 10.00 10.25 9.850 10.15 155,000 +0.15(+1.50%)
May 19, 2004 9.990 10.13 9.900 10.00 70,300 +0.15(+1.52%)
May 18, 2004 10.22 10.24 9.850 9.850 78,200 -0.15(-1.50%)
May 17, 2004 9.940 10.24 9.940 10.00 89,100 -0.02(-0.20%)
May 14, 2004 10.15 10.34 9.980 10.02 88,700 -0.12(-1.18%)
May 13, 2004 10.20 10.40 10.10 10.14 104,200 -0.23(-2.22%)
May 12, 2004 10.28 10.50 10.10 10.37 68,000 -0.09(-0.86%)
May 11, 2004 10.20 10.50 10.03 10.46 102,400 +0.19(+1.85%)
May 10, 2004 10.35 10.45 10.12 10.27 210,500 -0.20(-1.91%)
May 07, 2004 10.39 10.57 10.39 10.47 142,700 +0.04(+0.38%)
May 06, 2004 10.34 10.66 10.34 10.43 140,100 -0.07(-0.67%)
May 05, 2004 10.39 10.69 10.35 10.50 114,600 +0.07(+0.67%)
May 04, 2004 10.08 10.74 9.990 10.43 147,300 +0.39(+3.88%)
May 03, 2004 9.760 10.10 9.560 10.04 121,900 +0.34(+3.51%)
Apr 30, 2004 9.690 10.04 9.690 9.700 101,600 -0.08(-0.82%)
Apr 29, 2004 10.20 10.65 9.520 9.780 315,700 -0.66(-6.32%)
Apr 28, 2004 10.26 10.61 10.05 10.44 247,300 +0.26(+2.55%)
Apr 27, 2004 10.38 10.38 10.15 10.18 154,400 -0.25(-2.40%)
Apr 26, 2004 10.32 10.53 10.19 10.43 171,700 +0.00(+0.00%)
Apr 23, 2004 10.28 10.55 10.28 10.43 163,800 +0.11(+1.07%)
Apr 22, 2004 10.22 10.32 9.970 10.32 217,900 +0.05(+0.49%)
Apr 21, 2004 10.00 10.29 9.950 10.27 275,800 +0.41(+4.16%)
Apr 20, 2004 10.07 10.26 9.840 9.860 260,800 -0.19(-1.89%)
Apr 19, 2004 9.550 10.20 9.550 10.05 304,900 +0.42(+4.36%)
Apr 16, 2004 9.440 9.724 9.200 9.630 369,400 +0.45(+4.90%)
Apr 15, 2004 9.500 9.640 9.100 9.180 258,200 -0.18(-1.92%)
Apr 14, 2004 9.080 9.620 9.010 9.360 326,300 +0.43(+4.82%)
Apr 13, 2004 9.120 9.190 8.810 8.930 247,000 -0.19(-2.08%)
Apr 12, 2004 9.130 9.200 8.990 9.120 366,300 +0.12(+1.33%)
Apr 08, 2004 9.000 9.200 8.720 9.000 1,305,500 +0.40(+4.65%)
Apr 07, 2004 9.990 10.00 8.560 8.600 560,500 -1.39(-13.91%)
Apr 06, 2004 10.25 10.25 9.750 9.990 203,100 -0.32(-3.10%)
Apr 05, 2004 10.19 10.50 10.00 10.31 164,500 +0.16(+1.58%)
Apr 02, 2004 10.29 10.49 10.04 10.15 165,500 +0.05(+0.50%)
Apr 01, 2004 10.05 10.10 9.850 10.10 496,900 +0.23(+2.33%)
Mar 31, 2004 10.20 10.20 9.570 9.870 204,700 -0.21(-2.08%)
Mar 30, 2004 9.670 10.16 9.650 10.08 140,900 +0.34(+3.49%)
Mar 29, 2004 10.15 10.20 9.530 9.740 189,900 -0.42(-4.13%)
Mar 26, 2004 9.950 10.23 9.720 10.16 144,200 +0.16(+1.60%)
Mar 25, 2004 9.510 10.12 9.510 10.00 163,600 +0.33(+3.41%)
Mar 24, 2004 10.12 10.12 9.460 9.670 144,800 -0.49(-4.82%)
Mar 23, 2004 10.25 10.50 10.00 10.16 57,600 -0.10(-0.97%)
Mar 22, 2004 10.31 10.54 10.18 10.26 113,400 -0.24(-2.29%)
Mar 19, 2004 10.22 10.55 10.14 10.50 105,400 +0.25(+2.44%)
Mar 18, 2004 10.25 10.44 10.16 10.25 63,300 -0.06(-0.58%)
Mar 17, 2004 10.05 10.40 10.05 10.31 132,300 +0.24(+2.38%)
Mar 16, 2004 10.03 10.29 9.500 10.07 160,600 +0.15(+1.51%)
Mar 15, 2004 11.29 11.50 9.800 9.920 318,600 -1.55(-13.48%)
Mar 12, 2004 11.29 11.52 10.86 11.47 143,100 +0.24(+2.10%)
Mar 11, 2004 10.91 11.26 10.86 11.23 136,900 +0.20(+1.81%)
Mar 10, 2004 11.04 11.25 10.91 11.03 157,700 -0.22(-1.96%)
Mar 09, 2004 11.62 11.62 11.21 11.25 159,200 -0.30(-2.60%)
Mar 08, 2004 11.68 11.76 11.52 11.55 86,500 -0.15(-1.28%)
Mar 05, 2004 11.53 11.89 11.50 11.70 68,700 -0.17(-1.43%)
Mar 04, 2004 11.69 11.87 11.30 11.87 118,800 +0.43(+3.76%)
Mar 03, 2004 11.53 11.66 11.28 11.44 132,600 -0.12(-1.04%)
Mar 02, 2004 11.65 11.90 11.50 11.56 129,500 -0.28(-2.36%)
Mar 01, 2004 11.67 11.84 11.40 11.84 135,700 +0.18(+1.54%)
Feb 27, 2004 11.32 11.66 11.10 11.66 86,600 +0.36(+3.19%)
Feb 26, 2004 11.48 11.48 10.90 11.30 154,700 -0.19(-1.65%)
Feb 25, 2004 10.92 11.50 10.92 11.49 155,600 +0.52(+4.74%)
Feb 24, 2004 10.66 11.08 10.59 10.97 156,200 -0.02(-0.19%)
Feb 23, 2004 11.12 11.23 10.81 10.99 325,000 +0.00(+0.01%)
Feb 20, 2004 11.45 11.60 10.76 10.99 324,500 -0.57(-4.93%)
Feb 19, 2004 12.01 12.22 11.45 11.56 206,500 -0.49(-4.07%)
Feb 18, 2004 11.95 12.19 11.79 12.05 78,400 +0.08(+0.67%)
Feb 17, 2004 11.71 12.00 11.70 11.97 129,100 +0.28(+2.40%)
Feb 13, 2004 11.81 12.33 11.36 11.69 347,100 -0.55(-4.49%)
Feb 12, 2004 11.94 12.29 11.92 12.24 262,400 +0.31(+2.60%)
Feb 11, 2004 11.79 12.12 11.60 11.93 806,200 +0.16(+1.36%)
Feb 10, 2004 11.67 11.77 11.55 11.77 499,300 +0.23(+1.99%)
Feb 09, 2004 11.40 11.65 11.17 11.54 673,200 +0.19(+1.67%)
Feb 06, 2004 11.01 11.39 10.87 11.35 383,700 +0.40(+3.65%)
Feb 05, 2004 10.80 11.10 10.80 10.95 164,800 +0.29(+2.72%)
Feb 04, 2004 10.99 10.99 10.64 10.66 158,800 -0.23(-2.11%)
Feb 03, 2004 11.09 11.09 10.81 10.89 109,500 -0.06(-0.55%)
Feb 02, 2004 11.05 11.19 10.90 10.95 227,400 +0.15(+1.39%)
Jan 30, 2004 10.52 11.00 10.25 10.80 187,200 +0.22(+2.08%)
Jan 29, 2004 10.10 10.79 9.790 10.58 452,100 +0.39(+3.83%)
Jan 28, 2004 10.63 10.99 9.590 10.19 215,400 -0.65(-6.00%)
Jan 27, 2004 10.98 11.11 10.66 10.84 155,400 -0.11(-1.00%)
Jan 26, 2004 10.49 11.10 10.20 10.95 331,700 +0.46(+4.39%)
Jan 23, 2004 10.55 10.55 9.970 10.49 331,400 -0.06(-0.57%)
Jan 22, 2004 10.73 10.75 10.30 10.55 260,600 -0.18(-1.68%)
Jan 21, 2004 11.07 11.10 10.38 10.73 346,500 -0.40(-3.59%)
Jan 20, 2004 10.99 11.13 10.75 11.13 417,900 +0.35(+3.25%)
Jan 16, 2004 10.53 11.10 10.52 10.78 1,218,800 +0.58(+5.69%)
Jan 15, 2004 10.00 10.29 9.950 10.20 348,829 +0.15(+1.49%)
Jan 14, 2004 10.16 10.17 9.841 10.05 174,005 -0.09(-0.85%)
Jan 13, 2004 10.13 10.26 9.630 10.14 224,736 -0.10(-1.02%)
Jan 12, 2004 10.00 10.24 10.00 10.24 289,582 +0.13(+1.29%)
Jan 09, 2004 10.06 10.40 9.910 10.11 268,021 +0.04(+0.40%)
Jan 08, 2004 9.920 10.29 9.820 10.07 258,840 +0.07(+0.70%)
Jan 07, 2004 9.940 10.15 9.700 10.00 218,333 +0.08(+0.81%)
Jan 06, 2004 9.830 10.00 9.690 9.920 219,300 +0.04(+0.40%)
Jan 05, 2004 9.510 9.880 9.430 9.880 166,500 +0.32(+3.35%)
Jan 02, 2004 9.600 9.880 9.260 9.560 172,700 -0.04(-0.42%)
Dec 31, 2003 9.490 9.600 9.370 9.600 100,000 +0.13(+1.37%)
Dec 30, 2003 9.300 9.470 9.300 9.470 110,024 +0.17(+1.83%)
Dec 29, 2003 9.120 9.350 9.100 9.300 73,136 +0.10(+1.09%)
Dec 26, 2003 9.250 9.250 9.060 9.200 41,847 +0.10(+1.10%)
Dec 24, 2003 9.400 9.500 8.920 9.100 68,680 -0.39(-4.11%)
Dec 23, 2003 9.350 9.500 9.130 9.490 64,120 +0.16(+1.71%)
Dec 22, 2003 8.840 9.330 8.780 9.330 93,208 +0.35(+3.90%)
Dec 19, 2003 9.400 9.400 8.820 8.980 104,545 -0.47(-4.97%)
Dec 18, 2003 8.960 9.470 8.960 9.450 140,151 +0.42(+4.70%)
Dec 17, 2003 8.970 9.200 8.760 9.026 81,741 +0.05(+0.51%)
Dec 16, 2003 9.150 9.370 8.860 8.980 76,027 -0.31(-3.34%)
Dec 15, 2003 9.500 9.660 9.100 9.290 231,297 -0.21(-2.21%)
Dec 12, 2003 9.000 9.500 9.000 9.500 211,705 +0.43(+4.74%)
Dec 11, 2003 8.730 9.110 8.730 9.070 278,649 +0.34(+3.89%)
Dec 10, 2003 8.610 8.910 8.540 8.730 127,965 +0.06(+0.69%)
Dec 09, 2003 8.000 9.000 8.000 8.670 159,310 -0.22(-2.47%)
Dec 08, 2003 8.310 9.000 8.310 8.890 90,736 +0.19(+2.18%)
Dec 05, 2003 8.720 8.760 8.570 8.700 76,827 -0.02(-0.23%)
Dec 04, 2003 8.930 9.000 8.410 8.720 124,414 -0.31(-3.43%)
Dec 03, 2003 8.950 9.210 8.930 9.030 175,348 +0.05(+0.56%)
Dec 02, 2003 8.700 8.992 8.370 8.980 263,933 +0.28(+3.22%)
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.