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

GUESS (NY: GES )

27.02 -0.16 (-0.59%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 7, 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 (%)
Mar 31, 2004 2.242 2.272 2.240 2.240 393,627 +0.01(+0.39%)
Mar 30, 2004 2.231 2.250 2.224 2.231 643,568 +0.02(+0.84%)
Mar 29, 2004 2.239 2.311 2.194 2.213 767,130 +0.02(+1.08%)
Mar 26, 2004 2.147 2.273 2.131 2.189 481,771 +0.04(+1.97%)
Mar 25, 2004 2.114 2.168 2.113 2.147 269,260 +0.04(+2.13%)
Mar 24, 2004 2.112 2.143 2.062 2.102 296,629 +0.00(+0.06%)
Mar 23, 2004 2.149 2.157 2.031 2.101 653,228 -0.04(-1.97%)
Mar 22, 2004 2.124 2.176 2.101 2.143 1,262,586 +0.01(+0.41%)
Mar 19, 2004 2.099 2.155 2.081 2.134 604,930 +0.01(+0.47%)
Mar 18, 2004 2.081 2.132 2.081 2.124 516,786 +0.05(+2.58%)
Mar 17, 2004 2.000 2.099 1.969 2.071 407,714 +0.11(+5.84%)
Mar 16, 2004 1.969 1.999 1.870 1.957 358,209 -0.00(-0.13%)
Mar 15, 2004 2.020 2.049 1.957 1.959 190,374 -0.06(-2.95%)
Mar 12, 2004 1.993 2.031 1.975 2.019 525,641 +0.05(+2.78%)
Mar 11, 2004 2.050 2.067 1.955 1.964 559,852 -0.11(-5.33%)
Mar 10, 2004 2.131 2.134 2.020 2.075 519,604 -0.05(-2.34%)
Mar 09, 2004 2.142 2.142 2.056 2.124 879,825 -0.02(-1.04%)
Mar 08, 2004 2.096 2.184 2.055 2.147 1,665,873 +0.02(+0.93%)
Mar 05, 2004 2.099 2.150 2.082 2.127 692,671 +0.01(+0.71%)
Mar 04, 2004 2.006 2.123 1.957 2.112 776,387 +0.12(+6.25%)
Mar 03, 2004 2.001 2.001 1.937 1.988 343,317 -0.01(-0.62%)
Mar 02, 2004 1.944 2.006 1.926 2.000 692,671 +0.06(+2.94%)
Mar 01, 2004 1.932 1.950 1.913 1.943 1,926,279 +0.02(+0.90%)
Feb 27, 2004 1.937 1.948 1.898 1.926 1,975,381 -0.01(-0.58%)
Feb 26, 2004 1.960 2.013 1.937 1.937 1,545,531 -0.00(-0.06%)
Feb 25, 2004 1.939 1.988 1.913 1.938 1,832,500 -0.00(-0.06%)
Feb 24, 2004 2.014 2.019 1.927 1.939 1,267,013 -0.09(-4.29%)
Feb 23, 2004 1.873 2.050 1.863 2.026 1,219,118 +0.05(+2.58%)
Feb 20, 2004 1.882 2.025 1.832 1.975 2,142,412 +0.15(+7.94%)
Feb 19, 2004 1.873 1.873 1.816 1.830 384,772 -0.03(-1.80%)
Feb 18, 2004 1.873 1.873 1.851 1.863 238,671 -0.01(-0.53%)
Feb 17, 2004 1.873 1.876 1.836 1.873 628,677 +0.07(+4.14%)
Feb 13, 2004 1.863 1.863 1.789 1.799 477,746 -0.06(-3.47%)
Feb 12, 2004 1.846 1.863 1.839 1.863 557,840 +0.03(+1.63%)
Feb 11, 2004 1.798 1.857 1.783 1.834 1,189,737 +0.12(+7.27%)
Feb 10, 2004 1.726 1.732 1.673 1.709 508,737 -0.03(-1.64%)
Feb 09, 2004 1.752 1.801 1.723 1.738 663,290 -0.03(-1.48%)
Feb 06, 2004 1.727 1.780 1.721 1.764 696,696 +0.05(+3.20%)
Feb 05, 2004 1.742 1.758 1.708 1.709 440,315 -0.02(-1.29%)
Feb 04, 2004 1.734 1.759 1.708 1.732 662,887 +0.01(+0.58%)
Feb 03, 2004 1.721 1.739 1.665 1.722 630,689 +0.02(+1.24%)
Feb 02, 2004 1.677 1.739 1.611 1.701 797,316 +0.06(+3.56%)
Jan 30, 2004 1.625 1.675 1.596 1.642 369,881 +0.00(+0.30%)
Jan 29, 2004 1.745 1.745 1.594 1.637 685,426 -0.11(-6.19%)
Jan 28, 2004 1.745 1.786 1.733 1.745 1,132,584 +0.00(+0.00%)
Jan 27, 2004 1.726 1.745 1.714 1.745 941,003 +0.02(+1.15%)
Jan 26, 2004 1.711 1.739 1.703 1.726 495,455 -0.01(-0.57%)
Jan 23, 2004 1.662 1.739 1.658 1.735 831,527 +0.07(+4.25%)
Jan 22, 2004 1.677 1.677 1.640 1.665 1,299,614 +0.00(+0.00%)
Jan 21, 2004 1.696 1.697 1.655 1.665 592,856 +0.00(+0.15%)
Jan 20, 2004 1.677 1.677 1.640 1.662 778,802 -0.02(-1.40%)
Jan 16, 2004 1.677 1.712 1.641 1.686 700,318 +0.01(+0.37%)
Jan 15, 2004 1.589 1.682 1.552 1.680 597,685 +0.08(+4.89%)
Jan 14, 2004 1.608 1.614 1.532 1.601 769,948 -0.01(-0.46%)
Jan 13, 2004 1.528 1.609 1.516 1.609 911,621 +0.07(+4.86%)
Jan 12, 2004 1.507 1.553 1.488 1.534 780,815 +0.01(+0.98%)
Jan 09, 2004 1.533 1.578 1.491 1.519 396,444 -0.03(-1.69%)
Jan 08, 2004 1.514 1.615 1.514 1.545 1,376,086 +0.06(+3.93%)
Jan 07, 2004 1.519 1.550 1.478 1.487 1,539,091 -0.00(-0.25%)
Jan 06, 2004 1.400 1.509 1.389 1.491 1,329,398 +0.10(+7.43%)
Jan 05, 2004 1.478 1.488 1.384 1.388 1,345,900 -0.10(-6.92%)
Jan 02, 2004 1.493 1.594 1.490 1.491 864,531 -0.01(-0.58%)
Dec 31, 2003 1.491 1.509 1.472 1.499 1,049,673 +0.01(+0.58%)
Dec 30, 2003 1.601 1.601 1.468 1.491 1,548,751 -0.11(-6.90%)
Dec 29, 2003 1.599 1.612 1.567 1.601 1,214,690 +0.00(+0.16%)
Dec 26, 2003 1.596 1.632 1.596 1.599 227,804 +0.00(+0.16%)
Dec 24, 2003 1.634 1.634 1.596 1.596 342,914 -0.01(-0.39%)
Dec 23, 2003 1.656 1.663 1.603 1.603 680,597 -0.07(-4.30%)
Dec 22, 2003 1.639 1.675 1.616 1.675 416,568 +0.04(+2.35%)
Dec 19, 2003 1.714 1.714 1.621 1.636 591,648 -0.07(-4.29%)
Dec 18, 2003 1.656 1.729 1.656 1.709 342,109 +0.08(+4.72%)
Dec 17, 2003 1.671 1.685 1.632 1.632 265,235 -0.06(-3.74%)
Dec 16, 2003 1.682 1.696 1.616 1.696 388,797 +0.00(+0.07%)
Dec 15, 2003 1.752 1.752 1.687 1.694 1,075,432 +0.01(+0.81%)
Dec 12, 2003 1.691 1.692 1.661 1.681 839,175 -0.01(-0.51%)
Dec 11, 2003 1.646 1.699 1.644 1.690 1,804,729 +0.04(+2.26%)
Dec 10, 2003 1.714 1.714 1.621 1.652 410,129 -0.06(-3.27%)
Dec 09, 2003 1.738 1.738 1.702 1.708 531,678 -0.04(-2.27%)
Dec 08, 2003 1.721 1.759 1.718 1.748 660,070 +0.04(+2.25%)
Dec 05, 2003 1.690 1.724 1.619 1.709 575,549 +0.02(+0.95%)
Dec 04, 2003 1.814 1.814 1.677 1.693 1,093,946 -0.09(-5.02%)
Dec 03, 2003 1.820 1.846 1.772 1.783 496,662 -0.00(-0.21%)
Dec 02, 2003 1.826 1.856 1.764 1.786 714,405 -0.04(-2.18%)
Dec 01, 2003 1.764 1.832 1.789 1.826 1,268,221 +0.06(+3.52%)
Nov 28, 2003 1.701 1.769 1.693 1.764 281,737 +0.08(+4.49%)
Nov 26, 2003 1.708 1.717 1.678 1.688 414,959 +0.00(+0.07%)
Nov 25, 2003 1.699 1.699 1.685 1.687 645,983 -0.00(-0.07%)
Nov 24, 2003 1.626 1.719 1.625 1.688 757,873 +0.07(+4.14%)
Nov 21, 2003 1.615 1.630 1.599 1.621 642,361 +0.01(+0.54%)
Nov 20, 2003 1.528 1.645 1.516 1.612 466,476 +0.01(+0.46%)
Nov 19, 2003 1.600 1.652 1.600 1.605 864,531 -0.01(-0.46%)
Nov 18, 2003 1.632 1.635 1.584 1.612 608,150 -0.00(-0.23%)
Nov 17, 2003 1.683 1.686 1.605 1.616 1,199,396 -0.10(-6.06%)
Nov 14, 2003 1.794 1.795 1.739 1.721 796,512 -0.07(-3.75%)
Nov 13, 2003 1.801 1.801 1.762 1.788 893,510 -0.02(-1.03%)
Nov 12, 2003 1.801 1.801 1.781 1.806 910,011 +0.00(+0.28%)
Nov 11, 2003 1.855 1.855 1.789 1.801 901,559 -0.05(-2.82%)
Nov 10, 2003 1.937 1.937 1.851 1.853 1,960,087 -0.02(-1.19%)
Nov 07, 2003 1.832 1.938 1.796 1.876 3,675,466 +0.06(+3.42%)
Nov 06, 2003 1.820 1.851 1.819 1.814 1,446,923 +0.01(+0.69%)
Nov 05, 2003 1.650 1.830 1.735 1.801 2,743,720 +0.07(+4.32%)
Nov 04, 2003 1.650 1.739 1.647 1.727 2,496,306 +0.11(+6.92%)
Nov 03, 2003 1.503 1.647 1.485 1.615 2,525,643 +0.15(+10.17%)
Oct 31, 2003 1.416 1.462 1.412 1.466 1,496,830 +0.07(+4.98%)
Oct 30, 2003 1.416 1.416 1.337 1.396 1,546,738 +0.00(+0.36%)
Oct 29, 2003 1.364 1.416 1.340 1.391 1,354,352 +0.03(+2.28%)
Oct 28, 2003 1.441 1.441 1.283 1.360 1,004,192 -0.04(-2.67%)
Oct 27, 2003 1.398 1.404 1.367 1.398 817,843 +0.00(+0.00%)
Oct 24, 2003 1.441 1.452 1.367 1.398 2,930,874 -0.05(-3.52%)
Oct 23, 2003 1.472 1.488 1.447 1.449 976,019 -0.04(-2.43%)
Oct 22, 2003 1.540 1.540 1.466 1.485 173,469 -0.06(-4.02%)
Oct 21, 2003 1.596 1.596 1.547 1.547 207,278 -0.04(-2.73%)
Oct 20, 2003 1.571 1.589 1.554 1.590 685,426 +0.03(+1.99%)
Oct 17, 2003 1.557 1.584 1.557 1.559 287,774 +0.02(+1.13%)
Oct 16, 2003 1.539 1.552 1.523 1.542 224,182 -0.00(-0.08%)
Oct 15, 2003 1.584 1.594 1.491 1.543 1,048,465 -0.04(-2.28%)
Oct 14, 2003 1.410 1.605 1.410 1.579 2,106,591 +0.18(+13.08%)
Oct 13, 2003 1.265 1.478 1.265 1.396 989,703 +0.14(+11.51%)
Oct 10, 2003 1.242 1.262 1.242 1.252 319,570 +0.01(+1.21%)
Oct 09, 2003 1.221 1.261 1.221 1.237 205,265 +0.03(+2.36%)
Oct 08, 2003 1.237 1.262 1.163 1.209 291,397 -0.02(-2.01%)
Oct 07, 2003 1.201 1.242 1.196 1.234 559,450 +0.04(+3.44%)
Oct 06, 2003 1.148 1.199 1.147 1.193 393,627 +0.07(+6.43%)
Oct 03, 2003 1.129 1.130 1.129 1.121 373,905 -0.00(-0.33%)
Oct 02, 2003 1.193 1.201 1.124 1.124 596,478 +0.03(+2.61%)
Oct 01, 2003 1.083 1.097 1.083 1.096 268,858 -0.01(-0.90%)
Sep 30, 2003 1.068 1.117 1.056 1.106 351,769 +0.05(+4.71%)
Sep 29, 2003 1.056 1.056 1.042 1.056 564,279 -0.01(-0.93%)
Sep 26, 2003 1.078 1.078 1.044 1.066 219,755 -0.01(-1.15%)
Sep 25, 2003 1.088 1.099 1.061 1.078 231,427 -0.03(-2.91%)
Sep 24, 2003 1.106 1.130 1.087 1.111 128,391 +0.01(+1.02%)
Sep 23, 2003 1.099 1.103 1.080 1.099 653,228 +0.00(+0.00%)
Sep 22, 2003 1.093 1.093 1.073 1.099 214,120 +0.00(+0.00%)
Sep 19, 2003 1.116 1.116 1.096 1.099 146,503 -0.00(-0.45%)
Sep 18, 2003 1.106 1.119 1.097 1.104 94,180 -0.01(-1.11%)
Sep 17, 2003 1.118 1.126 1.096 1.117 211,705 -0.01(-1.21%)
Sep 16, 2003 1.117 1.148 1.117 1.130 150,528 +0.01(+1.22%)
Sep 15, 2003 1.149 1.162 1.097 1.117 193,996 -0.03(-2.81%)
Sep 12, 2003 1.155 1.162 1.143 1.149 130,404 -0.02(-1.49%)
Sep 11, 2003 1.138 1.167 1.138 1.167 174,274 +0.02(+1.51%)
Sep 10, 2003 1.159 1.168 1.149 1.149 348,146 -0.02(-1.91%)
Sep 09, 2003 1.164 1.171 1.142 1.171 318,363 -0.00(-0.42%)
Sep 08, 2003 1.133 1.176 1.099 1.176 1,205,836 +0.06(+4.99%)
Sep 05, 2003 1.185 1.185 1.118 1.121 2,434,211 -0.06(-5.25%)
Sep 04, 2003 1.062 1.217 1.062 1.183 1,745,967 +0.15(+14.01%)
Sep 03, 2003 1.006 1.053 1.006 1.037 855,676 +0.02(+1.71%)
Sep 02, 2003 0.9951 1.025 0.9938 1.020 310,716 +0.02(+2.37%)
Aug 29, 2003 0.9814 1.044 0.9566 0.9963 347,342 +0.00(+0.25%)
Aug 28, 2003 0.9019 1.009 0.8944 0.9938 2,458,763 +0.10(+11.11%)
Aug 27, 2003 0.8696 0.9069 0.8696 0.8944 555,827 +0.01(+1.41%)
Aug 26, 2003 0.8323 0.8882 0.8137 0.8820 175,079 +0.04(+4.41%)
Aug 25, 2003 0.8621 0.8733 0.8137 0.8448 151,735 -0.02(-2.44%)
Aug 22, 2003 0.8572 0.8696 0.8572 0.8659 133,624 +0.01(+1.01%)
Aug 21, 2003 0.8398 0.8659 0.8199 0.8572 255,978 +0.02(+2.22%)
Aug 20, 2003 0.8385 0.8385 0.8199 0.8385 35,418 +0.00(+0.00%)
Aug 19, 2003 0.8199 0.8385 0.7951 0.8385 113,097 +0.02(+3.05%)
Aug 18, 2003 0.7951 0.8261 0.7901 0.8137 192,788 +0.02(+2.34%)
Aug 15, 2003 0.7889 0.7951 0.7764 0.7951 48,700 +0.01(+1.59%)
Aug 14, 2003 0.7553 0.8075 0.7553 0.7826 460,439 +0.01(+1.94%)
Aug 13, 2003 0.7913 0.7926 0.7640 0.7677 79,691 -0.02(-2.98%)
Aug 12, 2003 0.7951 0.8050 0.7702 0.7913 419,788 +0.01(+1.11%)
Aug 11, 2003 0.7653 0.8000 0.7578 0.7826 543,753 +0.00(+0.64%)
Aug 08, 2003 0.8261 0.8261 0.7392 0.7777 332,047 -0.03(-3.54%)
Aug 07, 2003 0.8882 0.8920 0.7578 0.8062 964,749 -0.09(-9.61%)
Aug 06, 2003 0.9106 0.9106 0.8795 0.8920 207,680 -0.01(-0.69%)
Aug 05, 2003 0.9342 0.9342 0.8733 0.8982 260,808 -0.02(-2.56%)
Aug 04, 2003 0.9205 0.9317 0.9007 0.9218 119,939 +0.00(+0.13%)
Aug 01, 2003 0.9491 0.9504 0.9019 0.9205 129,599 -0.02(-2.50%)
Jul 31, 2003 0.9504 0.9876 0.9081 0.9441 463,256 +0.04(+4.83%)
Jul 30, 2003 0.9205 0.9205 0.8882 0.9007 245,514 -0.01(-0.82%)
Jul 29, 2003 0.9131 0.9230 0.9007 0.9081 645,581 -0.00(-0.54%)
Jul 28, 2003 0.9069 0.9131 0.8771 0.9131 301,459 +0.02(+2.08%)
Jul 25, 2003 0.8920 0.9218 0.8920 0.8944 277,310 +0.00(+0.28%)
Jul 24, 2003 0.8845 0.9317 0.8783 0.8920 596,880 +0.01(+0.98%)
Jul 23, 2003 0.8684 0.8982 0.8609 0.8833 272,077 +0.02(+1.86%)
Jul 22, 2003 0.8274 0.8994 0.8274 0.8671 4,149,992 +0.04(+4.96%)
Jul 21, 2003 0.8323 0.8348 0.8261 0.8261 36,223 -0.01(-1.48%)
Jul 18, 2003 0.8348 0.8385 0.8187 0.8385 70,031 +0.00(+0.30%)
Jul 17, 2003 0.8559 0.8559 0.8075 0.8361 293,811 -0.02(-2.32%)
Jul 16, 2003 0.8696 0.8696 0.8448 0.8559 33,808 -0.00(-0.14%)
Jul 15, 2003 0.8572 0.8808 0.8236 0.8572 143,686 +0.00(+0.00%)
Jul 14, 2003 0.8522 0.8659 0.8137 0.8572 802,549 +0.01(+0.73%)
Jul 11, 2003 0.8485 0.8746 0.8385 0.8510 290,189 +0.01(+0.88%)
Jul 10, 2003 0.7889 0.8448 0.7702 0.8435 847,627 +0.04(+5.27%)
Jul 09, 2003 0.8448 0.8448 0.7454 0.8013 9,830,624 -0.04(-5.15%)
Jul 08, 2003 0.8944 0.9131 0.8323 0.8448 346,134 -0.04(-4.23%)
Jul 07, 2003 0.8261 0.8858 0.8261 0.8820 463,256 +0.06(+6.77%)
Jul 03, 2003 0.8075 0.8510 0.8075 0.8261 246,319 +0.05(+6.57%)
Jul 02, 2003 0.7454 0.8013 0.7454 0.7752 128,794 +0.04(+5.05%)
Jul 01, 2003 0.7354 0.7404 0.7267 0.7379 33,003 -0.01(-1.00%)
Jun 30, 2003 0.7578 0.7578 0.7292 0.7454 176,287 -0.00(-0.66%)
Jun 27, 2003 0.7292 0.7764 0.7106 0.7503 144,893 +0.02(+2.90%)
Jun 26, 2003 0.7143 0.7441 0.6969 0.7292 120,744 +0.00(+0.00%)
Jun 25, 2003 0.7267 0.7392 0.7243 0.7292 59,164 -0.00(-0.51%)
Jun 24, 2003 0.7404 0.7404 0.7143 0.7330 34,210 -0.01(-0.84%)
Jun 23, 2003 0.7342 0.7454 0.7205 0.7392 116,719 +0.00(+0.68%)
Jun 20, 2003 0.7305 0.7441 0.7205 0.7342 58,762 +0.02(+2.25%)
Jun 19, 2003 0.7081 0.7392 0.7081 0.7180 76,471 +0.02(+3.21%)
Jun 18, 2003 0.7143 0.7168 0.6895 0.6957 94,180 -0.02(-3.45%)
Jun 17, 2003 0.7267 0.7317 0.7081 0.7205 323,193 -0.00(-0.34%)
Jun 16, 2003 0.6895 0.7429 0.6895 0.7230 86,533 +0.03(+4.86%)
Jun 13, 2003 0.7330 0.7454 0.6833 0.6895 236,659 -0.03(-4.31%)
Jun 12, 2003 0.7205 0.7454 0.7106 0.7205 111,085 -0.02(-3.33%)
Jun 11, 2003 0.7354 0.7516 0.7156 0.7454 102,632 +0.00(+0.67%)
Jun 10, 2003 0.7566 0.7566 0.7305 0.7404 78,081 -0.03(-3.72%)
Jun 09, 2003 0.7503 0.7876 0.7503 0.7690 171,859 +0.02(+2.48%)
Jun 06, 2003 0.7826 0.7864 0.7479 0.7503 179,909 -0.03(-3.36%)
Jun 05, 2003 0.7454 0.8199 0.7367 0.7764 978,433 +0.12(+17.92%)
Jun 04, 2003 0.6398 0.6708 0.6398 0.6584 137,648 +0.02(+3.92%)
Jun 03, 2003 0.5652 0.6460 0.5615 0.6336 210,095 +0.04(+6.92%)
Jun 02, 2003 0.6274 0.6447 0.5913 0.5926 225,792 -0.04(-5.92%)
May 30, 2003 0.5156 0.6298 0.5156 0.6298 384,772 +0.12(+23.36%)
May 29, 2003 0.5069 0.5218 0.5069 0.5106 451,987 +0.01(+2.75%)
May 28, 2003 0.4969 0.5081 0.4969 0.4969 112,292 +0.00(+0.00%)
May 27, 2003 0.4969 0.5093 0.4944 0.4969 795,304 +0.00(+0.00%)
May 23, 2003 0.4907 0.4969 0.4795 0.4969 174,677 +0.01(+2.56%)
May 22, 2003 0.4895 0.4895 0.4833 0.4845 983,666 -0.00(-1.02%)
May 21, 2003 0.5044 0.5069 0.4895 0.4895 91,765 -0.02(-3.19%)
May 20, 2003 0.5093 0.5093 0.5019 0.5056 29,783 +0.00(+0.25%)
May 19, 2003 0.5392 0.5454 0.5044 0.5044 78,484 -0.03(-6.45%)
May 16, 2003 0.5975 0.6062 0.5354 0.5392 237,866 -0.07(-10.88%)
May 15, 2003 0.6311 0.6311 0.6025 0.6050 68,019 -0.03(-4.51%)
May 14, 2003 0.6174 0.6336 0.6174 0.6336 57,152 +0.01(+2.20%)
May 13, 2003 0.6087 0.6336 0.6050 0.6199 456,414 +0.01(+1.84%)
May 12, 2003 0.5864 0.6149 0.5864 0.6087 196,411 +0.00(+0.00%)
May 09, 2003 0.5715 0.6087 0.5652 0.6087 71,239 +0.04(+7.69%)
May 08, 2003 0.6125 0.6274 0.5528 0.5652 278,920 -0.06(-9.00%)
May 07, 2003 0.5640 0.6398 0.5640 0.6211 258,393 +0.05(+8.70%)
May 06, 2003 0.5280 0.5789 0.5255 0.5715 84,118 +0.04(+8.49%)
May 05, 2003 0.5044 0.5267 0.5006 0.5267 102,632 +0.02(+3.16%)
May 02, 2003 0.5019 0.5106 0.4969 0.5106 373,503 +0.01(+1.48%)
May 01, 2003 0.5006 0.5031 0.4907 0.5031 207,680 +0.00(+0.50%)
Apr 30, 2003 0.4969 0.5031 0.4907 0.5006 123,561 +0.00(+0.75%)
Apr 29, 2003 0.4833 0.5031 0.4833 0.4969 341,707 +0.02(+3.63%)
Apr 28, 2003 0.4783 0.4845 0.4733 0.4795 30,186 +0.01(+1.31%)
Apr 25, 2003 0.4845 0.4845 0.4659 0.4733 233,842 -0.01(-2.31%)
Apr 24, 2003 0.4932 0.4969 0.4845 0.4845 259,600 -0.01(-2.01%)
Apr 23, 2003 0.5093 0.5093 0.4870 0.4944 27,368 -0.01(-2.93%)
Apr 22, 2003 0.4746 0.5106 0.4746 0.5093 43,870 +0.03(+7.05%)
Apr 21, 2003 0.4882 0.4932 0.4708 0.4758 18,514 -0.01(-1.54%)
Apr 17, 2003 0.4708 0.4845 0.4671 0.4833 31,393 +0.01(+2.91%)
Apr 16, 2003 0.4534 0.4919 0.4497 0.4696 151,333 +0.02(+4.42%)
Apr 15, 2003 0.4398 0.4510 0.4348 0.4497 39,845 +0.01(+2.84%)
Apr 14, 2003 0.4336 0.4398 0.4286 0.4373 332,852 +0.00(+0.57%)
Apr 11, 2003 0.4298 0.4373 0.4286 0.4348 76,874 +0.01(+1.74%)
Apr 10, 2003 0.4249 0.4286 0.4249 0.4273 93,375 +0.00(+0.58%)
Apr 09, 2003 0.4298 0.4360 0.4249 0.4249 57,152 -0.00(-1.16%)
Apr 08, 2003 0.4298 0.4311 0.4286 0.4298 16,501 -0.00(-0.29%)
Apr 07, 2003 0.4286 0.4323 0.4286 0.4311 22,538 +0.00(+0.58%)
Apr 04, 2003 0.4348 0.4286 0.4199 0.4286 152,138 +0.00(+0.58%)
Apr 03, 2003 0.4348 0.4410 0.4224 0.4261 408,116 +0.00(+0.29%)
Apr 02, 2003 0.4336 0.4336 0.4249 0.4249 109,877 -0.01(-2.01%)
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.