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

Apogee Entrpr Inc (NQ: APOG )

66.00 -0.54 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 28, 2004 7.911 8.026 7.613 7.621 101,028 +0.01(+0.10%)
May 27, 2004 7.827 7.888 7.598 7.613 129,781 -0.21(-2.64%)
May 26, 2004 7.797 7.919 7.598 7.820 186,112 -0.16(-2.01%)
May 25, 2004 7.713 8.003 7.667 7.980 74,497 +0.23(+2.96%)
May 24, 2004 7.651 7.950 7.590 7.751 60,773 -0.02(-0.30%)
May 21, 2004 7.651 7.789 7.491 7.774 45,351 +0.20(+2.63%)
May 20, 2004 7.483 7.621 7.422 7.575 72,013 +0.15(+1.96%)
May 19, 2004 7.651 7.804 7.399 7.429 77,633 -0.15(-2.02%)
May 18, 2004 7.383 7.651 7.284 7.582 52,932 +0.15(+1.95%)
May 17, 2004 7.460 7.552 7.345 7.437 124,292 -0.06(-0.82%)
May 14, 2004 7.804 7.804 7.483 7.498 148,863 -0.29(-3.73%)
May 13, 2004 7.789 7.789 7.498 7.789 93,056 -0.18(-2.21%)
May 12, 2004 7.881 8.233 7.422 7.965 185,981 -0.34(-4.14%)
May 11, 2004 7.950 8.409 7.299 8.309 219,570 +0.83(+11.04%)
May 10, 2004 7.942 7.942 7.475 7.483 85,998 -0.44(-5.51%)
May 07, 2004 7.919 8.179 7.797 7.919 108,609 -0.12(-1.52%)
May 06, 2004 8.133 8.187 7.927 8.042 75,934 -0.16(-1.96%)
May 05, 2004 8.042 8.623 8.042 8.202 91,487 +0.17(+2.10%)
May 04, 2004 8.103 8.455 8.034 8.034 69,399 -0.06(-0.76%)
May 03, 2004 8.455 8.524 8.095 8.095 135,140 -0.43(-5.03%)
Apr 30, 2004 8.845 8.845 8.416 8.524 113,183 -0.24(-2.79%)
Apr 29, 2004 8.921 9.029 8.569 8.768 109,785 +0.12(+1.42%)
Apr 28, 2004 8.837 9.074 8.562 8.646 78,679 -0.47(-5.20%)
Apr 27, 2004 9.029 9.143 8.876 9.120 85,737 +0.17(+1.88%)
Apr 26, 2004 8.684 9.174 8.684 8.952 49,926 +0.03(+0.34%)
Apr 23, 2004 8.990 9.021 8.715 8.921 40,646 -0.12(-1.35%)
Apr 22, 2004 8.887 9.090 8.745 9.044 46,789 +0.11(+1.29%)
Apr 21, 2004 8.608 8.983 8.416 8.929 66,786 +0.49(+5.80%)
Apr 20, 2004 8.646 9.006 8.424 8.439 69,399 -0.40(-4.50%)
Apr 19, 2004 8.784 8.944 8.631 8.837 150,039 -0.15(-1.62%)
Apr 16, 2004 9.006 9.136 8.722 8.983 195,391 -0.04(-0.42%)
Apr 15, 2004 9.067 9.097 8.745 9.021 46,005 -0.05(-0.59%)
Apr 14, 2004 9.029 9.120 8.967 9.074 51,233 -0.10(-1.08%)
Apr 13, 2004 9.067 9.182 8.998 9.174 161,541 -0.01(-0.08%)
Apr 12, 2004 9.105 9.182 8.990 9.182 640,675 +0.18(+2.04%)
Apr 08, 2004 9.373 9.488 8.722 8.998 534,811 -0.67(-6.89%)
Apr 07, 2004 9.564 9.832 9.281 9.664 83,907 +0.05(+0.56%)
Apr 06, 2004 9.335 9.832 9.258 9.610 101,943 -0.15(-1.49%)
Apr 05, 2004 9.824 10.10 9.220 9.755 252,244 -0.34(-3.41%)
Apr 02, 2004 9.717 10.10 9.220 10.10 132,265 +0.73(+7.75%)
Apr 01, 2004 9.182 9.870 9.182 9.373 182,321 -0.05(-0.49%)
Mar 31, 2004 9.182 9.610 9.182 9.419 118,803 -0.08(-0.81%)
Mar 30, 2004 9.212 9.495 9.205 9.495 141,675 +0.28(+2.99%)
Mar 29, 2004 9.182 9.549 8.990 9.220 189,902 -0.04(-0.41%)
Mar 26, 2004 9.273 9.327 9.105 9.258 168,076 +0.00(+0.00%)
Mar 25, 2004 9.182 9.289 9.029 9.258 150,170 +0.31(+3.42%)
Mar 24, 2004 9.082 9.243 8.730 8.952 107,955 -0.08(-0.85%)
Mar 23, 2004 8.730 9.457 8.730 9.029 193,823 +0.20(+2.25%)
Mar 22, 2004 8.791 9.289 8.684 8.830 210,160 -0.33(-3.59%)
Mar 19, 2004 9.587 9.687 9.151 9.159 163,240 -0.15(-1.56%)
Mar 18, 2004 9.534 9.694 9.243 9.304 94,493 -0.26(-2.72%)
Mar 17, 2004 9.824 9.832 9.373 9.564 176,440 +0.00(+0.00%)
Mar 16, 2004 9.755 9.908 9.564 9.564 80,247 -0.22(-2.27%)
Mar 15, 2004 9.878 10.14 9.755 9.786 91,095 -0.41(-3.98%)
Mar 12, 2004 9.564 10.21 9.564 10.19 74,889 +0.55(+5.71%)
Mar 11, 2004 9.809 9.947 9.641 9.641 170,820 -0.28(-2.78%)
Mar 10, 2004 9.801 10.21 9.572 9.916 162,325 +0.05(+0.47%)
Mar 09, 2004 9.817 10.04 9.748 9.870 130,304 -0.06(-0.62%)
Mar 08, 2004 9.794 10.08 9.754 9.931 188,987 -0.01(-0.08%)
Mar 05, 2004 9.993 10.18 9.817 9.939 214,473 -0.05(-0.54%)
Mar 04, 2004 9.962 10.02 9.870 9.993 113,836 +0.04(+0.38%)
Mar 03, 2004 9.794 10.02 9.717 9.954 88,220 +0.12(+1.25%)
Mar 02, 2004 9.794 9.939 9.794 9.832 122,332 -0.04(-0.39%)
Mar 01, 2004 9.488 9.939 9.457 9.870 196,960 +0.31(+3.20%)
Feb 27, 2004 9.518 9.732 9.449 9.564 151,738 +0.05(+0.48%)
Feb 26, 2004 9.511 9.656 9.449 9.518 325,696 -0.04(-0.40%)
Feb 25, 2004 9.511 9.610 9.403 9.556 547,488 -0.06(-0.64%)
Feb 24, 2004 9.373 9.656 9.373 9.618 261,785 +0.11(+1.21%)
Feb 23, 2004 9.258 9.671 9.258 9.503 579,248 -0.26(-2.66%)
Feb 20, 2004 9.403 9.801 9.205 9.763 128,997 +0.42(+4.50%)
Feb 19, 2004 9.197 9.679 9.197 9.342 170,559 +0.08(+0.91%)
Feb 18, 2004 9.541 9.641 9.182 9.258 124,423 -0.31(-3.28%)
Feb 17, 2004 9.182 9.610 9.182 9.572 122,332 +0.39(+4.25%)
Feb 13, 2004 9.289 9.350 9.182 9.182 83,123 -0.11(-1.15%)
Feb 12, 2004 9.189 9.380 9.182 9.289 130,958 +0.04(+0.41%)
Feb 11, 2004 8.990 9.250 8.975 9.250 74,758 +0.07(+0.75%)
Feb 10, 2004 8.876 9.182 8.876 9.182 108,609 +0.19(+2.13%)
Feb 09, 2004 8.914 9.029 8.608 8.990 146,118 -0.04(-0.42%)
Feb 06, 2004 8.569 9.105 8.569 9.029 63,518 +0.30(+3.42%)
Feb 05, 2004 8.585 8.829 8.416 8.730 89,527 +0.15(+1.78%)
Feb 04, 2004 9.051 9.136 8.577 8.577 281,520 -0.53(-5.80%)
Feb 03, 2004 9.488 9.488 8.432 9.105 226,628 +0.28(+3.21%)
Feb 02, 2004 8.371 8.944 8.309 8.822 218,786 -0.15(-1.70%)
Jan 30, 2004 9.105 9.143 8.921 8.975 189,118 -0.05(-0.51%)
Jan 29, 2004 8.895 9.051 8.745 9.021 193,431 +0.21(+2.34%)
Jan 28, 2004 8.799 9.090 8.768 8.814 242,181 -0.26(-2.87%)
Jan 27, 2004 8.891 9.074 8.700 9.074 148,079 +0.23(+2.60%)
Jan 26, 2004 8.566 8.853 8.493 8.845 106,256 +0.12(+1.40%)
Jan 23, 2004 8.501 8.791 8.501 8.722 232,248 +0.08(+0.88%)
Jan 22, 2004 8.700 8.876 8.569 8.646 121,940 -0.03(-0.35%)
Jan 21, 2004 8.608 8.914 8.608 8.677 193,039 -0.11(-1.22%)
Jan 20, 2004 8.776 8.868 8.722 8.784 84,560 -0.09(-1.03%)
Jan 16, 2004 8.891 9.174 8.700 8.876 93,840 -0.28(-3.09%)
Jan 15, 2004 9.205 9.205 8.738 9.159 83,515 +0.21(+2.40%)
Jan 14, 2004 8.722 8.952 8.661 8.944 60,308 +0.27(+3.09%)
Jan 13, 2004 8.826 8.952 8.677 8.677 84,047 -0.15(-1.73%)
Jan 12, 2004 8.684 8.952 8.684 8.830 70,994 +0.23(+2.67%)
Jan 09, 2004 8.753 8.975 8.600 8.600 133,489 -0.28(-3.19%)
Jan 08, 2004 8.646 8.914 8.493 8.883 130,308 +0.30(+3.48%)
Jan 07, 2004 8.493 8.799 8.493 8.585 327,586 +0.09(+1.08%)
Jan 06, 2004 8.585 8.669 8.432 8.493 160,757 -0.28(-3.23%)
Jan 05, 2004 8.424 8.799 8.416 8.776 129,520 +0.34(+4.08%)
Jan 02, 2004 8.623 8.837 8.432 8.432 129,389 -0.25(-2.91%)
Dec 31, 2003 8.768 8.983 8.684 8.684 151,216 -0.11(-1.30%)
Dec 30, 2003 8.700 8.876 8.692 8.799 471,331 +0.04(+0.44%)
Dec 29, 2003 8.577 8.830 8.569 8.761 357,398 +0.10(+1.15%)
Dec 26, 2003 8.585 8.669 8.569 8.661 56,578 +0.05(+0.62%)
Dec 24, 2003 8.501 8.837 8.501 8.608 40,796 +0.01(+0.09%)
Dec 23, 2003 8.424 8.600 8.416 8.600 103,577 +0.12(+1.44%)
Dec 22, 2003 8.416 8.524 8.386 8.478 263,398 +0.02(+0.27%)
Dec 19, 2003 8.355 8.577 8.340 8.455 165,582 +0.09(+1.10%)
Dec 18, 2003 8.195 8.447 8.195 8.363 415,268 +0.09(+1.11%)
Dec 17, 2003 8.447 8.455 8.217 8.271 109,932 -0.17(-1.99%)
Dec 16, 2003 8.110 8.493 8.034 8.439 181,488 +0.29(+3.57%)
Dec 15, 2003 8.546 8.646 8.034 8.149 133,940 -0.34(-3.97%)
Dec 12, 2003 8.348 8.569 8.340 8.485 108,403 -0.05(-0.54%)
Dec 11, 2003 8.233 8.554 8.233 8.531 61,166 +0.15(+1.73%)
Dec 10, 2003 8.263 8.722 8.225 8.386 145,249 +0.08(+0.92%)
Dec 09, 2003 8.707 8.799 8.279 8.309 61,351 -0.37(-4.23%)
Dec 08, 2003 8.654 8.814 8.615 8.677 122,894 +0.05(+0.62%)
Dec 05, 2003 8.960 8.853 8.631 8.623 37,381 -0.34(-3.76%)
Dec 04, 2003 8.615 9.029 8.592 8.960 126,948 +0.40(+4.65%)
Dec 03, 2003 9.128 9.564 8.562 8.562 124,351 -0.50(-5.57%)
Dec 02, 2003 9.182 9.480 9.036 9.067 106,021 +0.02(+0.17%)
Dec 01, 2003 9.029 9.319 8.814 9.051 62,786 +0.00(+0.00%)
Nov 28, 2003 9.358 9.373 9.029 9.051 27,901 -0.15(-1.58%)
Nov 26, 2003 9.174 9.373 8.967 9.197 132,491 +0.05(+0.59%)
Nov 25, 2003 9.067 9.143 8.952 9.143 92,386 +0.09(+1.01%)
Nov 24, 2003 8.845 9.105 8.722 9.051 93,768 +0.32(+3.68%)
Nov 21, 2003 8.577 8.761 8.608 8.730 48,189 +0.15(+1.78%)
Nov 20, 2003 8.416 8.799 8.401 8.577 56,726 +0.11(+1.26%)
Nov 19, 2003 8.424 8.546 8.294 8.470 134,147 +0.05(+0.64%)
Nov 18, 2003 8.416 8.646 8.286 8.416 193,129 +0.00(+0.00%)
Nov 17, 2003 8.524 8.577 8.340 8.416 108,108 -0.11(-1.26%)
Nov 14, 2003 8.615 8.799 8.416 8.524 68,717 -0.10(-1.15%)
Nov 13, 2003 8.700 8.853 8.187 8.623 89,166 +0.03(+0.36%)
Nov 12, 2003 8.416 8.799 8.416 8.592 89,298 +0.14(+1.64%)
Nov 11, 2003 8.416 8.493 8.416 8.454 34,498 +0.05(+0.54%)
Nov 10, 2003 8.424 8.485 8.332 8.409 187,311 -0.02(-0.18%)
Nov 07, 2003 8.531 8.592 8.416 8.424 175,762 -0.05(-0.63%)
Nov 06, 2003 8.141 8.531 8.141 8.478 325,481 +0.27(+3.27%)
Nov 05, 2003 8.126 8.294 8.118 8.209 93,654 +0.08(+1.03%)
Nov 04, 2003 8.003 8.126 7.996 8.126 52,540 +0.09(+1.14%)
Nov 03, 2003 7.996 8.240 7.996 8.034 44,260 -0.03(-0.38%)
Oct 31, 2003 8.432 8.646 7.996 8.064 57,760 -0.31(-3.74%)
Oct 30, 2003 8.531 8.546 8.332 8.378 44,916 -0.15(-1.79%)
Oct 29, 2003 8.722 8.722 8.302 8.531 84,897 -0.16(-1.88%)
Oct 28, 2003 8.149 8.722 8.137 8.695 89,332 +0.44(+5.32%)
Oct 27, 2003 8.072 8.256 7.881 8.256 40,254 +0.23(+2.86%)
Oct 24, 2003 8.011 8.141 7.957 8.026 55,938 -0.03(-0.38%)
Oct 23, 2003 7.988 8.233 7.919 8.057 89,919 +0.02(+0.29%)
Oct 22, 2003 8.019 8.126 7.927 8.034 76,849 +0.10(+1.25%)
Oct 21, 2003 8.072 8.165 7.934 7.934 45,021 -0.10(-1.24%)
Oct 20, 2003 7.919 8.225 7.850 8.034 78,550 +0.15(+1.94%)
Oct 17, 2003 8.172 8.355 7.735 7.881 82,799 -0.37(-4.45%)
Oct 16, 2003 8.249 8.371 8.149 8.248 48,608 -0.00(-0.01%)
Oct 15, 2003 8.110 8.371 8.072 8.249 479,330 +0.10(+1.23%)
Oct 14, 2003 8.110 8.149 8.034 8.149 103,756 +0.05(+0.57%)
Oct 13, 2003 7.942 8.103 7.942 8.103 200,890 +0.17(+2.12%)
Oct 10, 2003 8.072 8.072 7.766 7.934 40,880 -0.10(-1.24%)
Oct 09, 2003 7.850 8.042 7.758 8.034 155,620 +0.20(+2.54%)
Oct 08, 2003 7.942 7.942 7.789 7.835 112,584 -0.12(-1.54%)
Oct 07, 2003 7.835 8.110 7.835 7.957 110,799 -0.08(-0.95%)
Oct 06, 2003 7.973 8.172 7.881 8.034 142,813 +0.02(+0.29%)
Oct 03, 2003 7.888 8.110 7.797 8.011 266,921 +0.17(+2.15%)
Oct 02, 2003 7.965 8.110 7.713 7.843 111,047 -0.14(-1.73%)
Oct 01, 2003 7.942 8.072 7.934 7.980 119,796 +0.07(+0.87%)
Sep 30, 2003 7.789 7.996 7.659 7.911 328,844 +0.11(+1.47%)
Sep 29, 2003 7.957 8.202 7.628 7.797 154,744 -0.16(-2.02%)
Sep 26, 2003 8.172 8.432 7.957 7.957 257,032 -0.28(-3.44%)
Sep 25, 2003 8.340 8.562 8.156 8.240 112,676 -0.13(-1.55%)
Sep 24, 2003 8.715 8.631 8.248 8.371 272,532 -0.34(-3.95%)
Sep 23, 2003 9.105 9.358 8.577 8.715 265,300 -0.47(-5.08%)
Sep 22, 2003 9.526 9.572 9.120 9.182 167,840 -0.54(-5.51%)
Sep 19, 2003 9.908 10.00 9.618 9.717 292,248 -0.13(-1.32%)
Sep 18, 2003 7.927 9.947 7.843 9.847 432,621 +0.26(+2.71%)
Sep 17, 2003 9.205 9.595 9.205 9.587 109,831 +0.20(+2.12%)
Sep 16, 2003 9.411 9.564 9.159 9.388 139,897 -0.09(-0.97%)
Sep 15, 2003 9.281 9.656 9.205 9.480 218,132 +0.20(+2.14%)
Sep 12, 2003 8.876 9.335 8.776 9.281 115,535 +0.26(+2.88%)
Sep 11, 2003 8.508 9.067 8.501 9.021 512,984 +0.37(+4.34%)
Sep 10, 2003 8.715 8.876 8.585 8.646 185,066 -0.17(-1.97%)
Sep 09, 2003 8.730 8.944 8.646 8.820 194,999 -0.13(-1.48%)
Sep 08, 2003 8.860 8.990 8.761 8.952 166,376 +0.07(+0.78%)
Sep 05, 2003 8.929 8.952 8.654 8.883 292,128 -0.05(-0.51%)
Sep 04, 2003 8.424 8.952 8.416 8.929 157,097 +0.39(+4.57%)
Sep 03, 2003 8.669 8.784 8.455 8.539 139,453 -0.24(-2.79%)
Sep 02, 2003 8.753 8.799 8.516 8.784 221,530 +0.09(+1.06%)
Aug 29, 2003 8.569 8.791 8.569 8.692 36,464 +0.05(+0.53%)
Aug 28, 2003 8.577 8.646 8.447 8.646 102,596 +0.16(+1.89%)
Aug 27, 2003 8.455 8.661 8.455 8.485 69,530 +0.04(+0.45%)
Aug 26, 2003 8.478 8.554 8.432 8.447 110,961 -0.07(-0.81%)
Aug 25, 2003 8.424 8.569 8.424 8.516 54,631 +0.02(+0.18%)
Aug 22, 2003 8.608 8.608 8.416 8.501 236,430 -0.09(-1.07%)
Aug 21, 2003 8.585 8.608 8.462 8.592 169,121 +0.04(+0.45%)
Aug 20, 2003 8.424 8.569 8.340 8.554 69,399 +0.10(+1.13%)
Aug 19, 2003 8.332 8.485 8.332 8.459 408,296 +0.13(+1.52%)
Aug 18, 2003 7.873 8.332 7.873 8.332 74,758 +0.41(+5.22%)
Aug 15, 2003 7.957 8.064 7.896 7.919 29,668 -0.06(-0.77%)
Aug 14, 2003 7.843 7.996 7.804 7.980 53,847 +0.05(+0.68%)
Aug 13, 2003 7.827 8.110 7.751 7.927 47,835 +0.05(+0.68%)
Aug 12, 2003 7.751 7.881 7.690 7.873 52,017 +0.12(+1.58%)
Aug 11, 2003 7.690 7.751 7.651 7.751 29,668 +0.06(+0.80%)
Aug 08, 2003 7.659 7.697 7.644 7.690 80,509 +0.03(+0.40%)
Aug 07, 2003 7.705 7.705 7.651 7.659 133,964 -0.03(-0.40%)
Aug 06, 2003 7.651 7.766 7.613 7.690 123,900 +0.00(+0.00%)
Aug 05, 2003 7.728 7.728 7.674 7.690 178,923 +0.00(+0.00%)
Aug 04, 2003 7.713 7.812 7.613 7.690 126,645 -0.05(-0.59%)
Aug 01, 2003 7.720 7.835 7.613 7.735 233,267 -0.10(-1.27%)
Jul 31, 2003 7.537 7.911 7.498 7.835 137,231 +0.28(+3.64%)
Jul 30, 2003 7.429 7.613 7.391 7.559 148,994 +0.18(+2.38%)
Jul 29, 2003 7.422 7.491 7.345 7.383 281,912 -0.08(-1.13%)
Jul 28, 2003 7.383 7.514 7.330 7.468 191,862 +0.08(+1.14%)
Jul 25, 2003 7.276 7.498 7.276 7.383 81,293 +0.11(+1.47%)
Jul 24, 2003 7.345 7.345 7.238 7.276 111,484 +0.00(+0.00%)
Jul 23, 2003 7.100 7.376 7.100 7.276 69,269 +0.13(+1.82%)
Jul 22, 2003 7.093 7.200 7.039 7.146 96,454 +0.11(+1.52%)
Jul 21, 2003 7.322 7.399 6.771 7.039 396,533 -0.33(-4.47%)
Jul 18, 2003 7.383 7.383 7.116 7.368 56,591 -0.04(-0.52%)
Jul 17, 2003 7.567 7.605 7.284 7.406 179,315 -0.16(-2.12%)
Jul 16, 2003 7.468 7.605 7.460 7.567 287,271 +0.00(+0.00%)
Jul 15, 2003 7.460 7.590 7.460 7.567 136,186 +0.05(+0.61%)
Jul 14, 2003 7.537 7.575 7.460 7.521 142,851 -0.02(-0.20%)
Jul 11, 2003 7.475 7.613 7.452 7.537 80,639 +0.04(+0.51%)
Jul 10, 2003 7.422 7.498 7.383 7.498 269,104 -0.03(-0.41%)
Jul 09, 2003 7.353 7.537 7.307 7.529 159,842 +0.11(+1.55%)
Jul 08, 2003 7.383 7.414 7.223 7.414 158,535 +0.11(+1.47%)
Jul 07, 2003 7.238 7.414 7.238 7.307 810,058 +0.06(+0.84%)
Jul 03, 2003 7.253 7.460 7.108 7.246 155,790 +0.02(+0.21%)
Jul 02, 2003 6.894 7.276 6.894 7.230 180,622 +0.31(+4.42%)
Jul 01, 2003 6.871 7.039 6.779 6.924 129,781 +0.12(+1.80%)
Jun 30, 2003 6.848 6.909 6.771 6.802 313,672 -0.02(-0.22%)
Jun 27, 2003 6.810 7.116 6.771 6.817 164,637 +0.01(+0.11%)
Jun 26, 2003 7.192 7.200 6.741 6.810 270,019 -0.08(-1.11%)
Jun 25, 2003 6.886 6.963 6.764 6.886 270,019 +0.12(+1.81%)
Jun 24, 2003 6.810 6.886 6.618 6.764 277,599 -0.05(-0.79%)
Jun 23, 2003 6.963 6.970 6.722 6.817 250,022 -0.11(-1.55%)
Jun 20, 2003 7.139 7.269 6.886 6.924 529,191 -0.08(-1.20%)
Jun 19, 2003 7.054 7.131 6.963 7.009 824,957 -0.07(-0.97%)
Jun 18, 2003 7.047 7.177 6.978 7.077 458,745 +0.04(+0.54%)
Jun 17, 2003 7.383 7.460 6.412 7.039 1,132,225 -1.42(-16.74%)
Jun 16, 2003 8.271 8.478 8.271 8.455 326,872 +0.08(+0.91%)
Jun 13, 2003 8.462 8.546 8.348 8.378 230,679 -0.15(-1.71%)
Jun 12, 2003 8.646 8.646 8.340 8.524 85,344 -0.12(-1.42%)
Jun 11, 2003 8.508 8.646 8.432 8.646 89,657 +0.06(+0.71%)
Jun 10, 2003 8.615 8.615 8.508 8.585 307,660 +0.05(+0.54%)
Jun 09, 2003 8.784 8.784 8.516 8.539 96,062 -0.24(-2.70%)
Jun 06, 2003 8.822 8.822 8.631 8.776 92,402 +0.02(+0.26%)
Jun 05, 2003 8.470 8.791 8.424 8.753 65,348 +0.28(+3.34%)
Jun 04, 2003 8.416 8.592 8.378 8.470 143,243 +0.05(+0.64%)
Jun 03, 2003 8.409 8.485 8.271 8.416 151,738 +0.08(+0.92%)
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.