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

Tyler Technologies (NY: TYL )

489.14 +1.17 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 8.740 8.960 8.600 8.720 93,900 -0.02(-0.23%)
Oct 28, 2004 9.250 9.250 8.600 8.740 554,300 -0.75(-7.90%)
Oct 27, 2004 9.540 9.590 9.400 9.490 239,400 -0.04(-0.42%)
Oct 26, 2004 9.440 9.540 9.400 9.530 133,800 +0.09(+0.95%)
Oct 25, 2004 9.400 9.550 9.330 9.440 156,000 -0.03(-0.32%)
Oct 22, 2004 9.550 9.660 9.440 9.470 95,800 -0.13(-1.35%)
Oct 21, 2004 9.510 9.640 9.450 9.600 48,100 +0.01(+0.10%)
Oct 20, 2004 9.550 9.620 9.490 9.590 37,200 +0.04(+0.42%)
Oct 19, 2004 9.470 9.670 9.470 9.550 77,400 +0.11(+1.17%)
Oct 18, 2004 9.540 9.600 9.390 9.440 132,400 -0.15(-1.56%)
Oct 15, 2004 9.480 9.690 9.480 9.590 80,900 +0.09(+0.95%)
Oct 14, 2004 9.630 9.630 9.460 9.500 52,200 -0.05(-0.52%)
Oct 13, 2004 9.660 9.690 9.460 9.550 83,100 -0.01(-0.10%)
Oct 12, 2004 9.510 9.610 9.510 9.560 65,800 -0.05(-0.52%)
Oct 11, 2004 9.500 9.640 9.490 9.610 40,400 +0.06(+0.63%)
Oct 08, 2004 9.500 9.700 9.450 9.550 74,900 -0.01(-0.10%)
Oct 07, 2004 9.890 9.890 9.510 9.560 110,800 -0.33(-3.34%)
Oct 06, 2004 9.560 9.990 9.530 9.890 218,000 +0.34(+3.56%)
Oct 05, 2004 9.150 9.640 9.130 9.550 281,600 +0.32(+3.47%)
Oct 04, 2004 9.000 9.240 8.980 9.230 153,900 +0.24(+2.67%)
Oct 01, 2004 8.850 9.050 8.790 8.990 166,700 +0.15(+1.70%)
Sep 30, 2004 8.720 8.850 8.600 8.840 84,400 +0.07(+0.80%)
Sep 29, 2004 8.660 8.800 8.600 8.770 55,600 +0.11(+1.27%)
Sep 28, 2004 8.500 8.710 8.500 8.660 59,100 +0.17(+2.00%)
Sep 27, 2004 8.450 8.640 8.450 8.490 56,500 +0.14(+1.68%)
Sep 24, 2004 8.490 8.570 8.340 8.350 57,800 -0.12(-1.42%)
Sep 23, 2004 8.430 8.620 8.420 8.470 64,400 +0.05(+0.59%)
Sep 22, 2004 8.700 8.760 8.340 8.420 166,900 -0.36(-4.10%)
Sep 21, 2004 8.720 8.860 8.620 8.780 59,900 +0.06(+0.69%)
Sep 20, 2004 8.620 8.880 8.590 8.720 62,900 +0.10(+1.16%)
Sep 17, 2004 8.930 8.930 8.600 8.620 165,300 -0.27(-3.04%)
Sep 16, 2004 8.760 9.090 8.760 8.890 127,700 +0.14(+1.60%)
Sep 15, 2004 8.730 8.890 8.680 8.750 157,400 +0.07(+0.81%)
Sep 14, 2004 8.850 8.850 8.580 8.680 292,700 -0.24(-2.69%)
Sep 13, 2004 9.010 9.200 8.850 8.920 107,000 -0.09(-1.00%)
Sep 10, 2004 9.180 9.220 8.930 9.010 101,800 -0.26(-2.80%)
Sep 09, 2004 9.260 9.350 9.170 9.270 131,700 +0.05(+0.54%)
Sep 08, 2004 9.100 9.360 9.100 9.220 65,400 +0.13(+1.43%)
Sep 07, 2004 9.080 9.320 9.000 9.090 264,100 +0.04(+0.44%)
Sep 03, 2004 9.100 9.230 8.970 9.050 31,200 -0.15(-1.63%)
Sep 02, 2004 8.970 9.220 8.920 9.200 73,800 +0.17(+1.88%)
Sep 01, 2004 9.040 9.230 8.900 9.030 69,600 -0.07(-0.77%)
Aug 31, 2004 8.990 9.170 8.990 9.100 67,900 +0.11(+1.22%)
Aug 30, 2004 9.060 9.120 8.990 8.990 51,600 -0.05(-0.55%)
Aug 27, 2004 9.130 9.220 8.990 9.040 51,000 -0.05(-0.55%)
Aug 26, 2004 9.140 9.200 9.000 9.090 60,700 -0.04(-0.44%)
Aug 25, 2004 8.960 9.170 8.870 9.130 36,900 +0.10(+1.11%)
Aug 24, 2004 9.120 9.180 8.990 9.030 45,300 -0.01(-0.11%)
Aug 23, 2004 9.000 9.130 8.860 9.040 79,100 -0.06(-0.66%)
Aug 20, 2004 8.880 9.150 8.880 9.100 100,300 +0.20(+2.25%)
Aug 19, 2004 8.840 9.060 8.810 8.900 94,100 -0.04(-0.45%)
Aug 18, 2004 8.520 8.980 8.480 8.940 114,000 +0.32(+3.71%)
Aug 17, 2004 8.650 8.650 8.520 8.620 63,500 -0.04(-0.46%)
Aug 16, 2004 8.650 8.730 8.530 8.660 63,600 -0.04(-0.46%)
Aug 13, 2004 8.600 8.800 8.600 8.700 63,000 +0.20(+2.35%)
Aug 12, 2004 8.890 8.890 8.400 8.500 181,200 -0.49(-5.45%)
Aug 11, 2004 8.990 9.000 8.750 8.990 102,300 +0.00(+0.00%)
Aug 10, 2004 8.570 9.060 8.570 8.990 85,200 +0.46(+5.39%)
Aug 09, 2004 8.830 8.900 8.500 8.530 102,900 -0.17(-1.95%)
Aug 06, 2004 9.040 9.170 8.600 8.700 114,100 -0.34(-3.76%)
Aug 05, 2004 9.210 9.350 9.040 9.040 192,000 -0.17(-1.85%)
Aug 04, 2004 9.100 9.350 9.040 9.210 138,400 +0.04(+0.44%)
Aug 03, 2004 9.220 9.350 9.080 9.170 132,200 -0.08(-0.86%)
Aug 02, 2004 9.200 9.340 9.000 9.250 196,600 +0.05(+0.54%)
Jul 30, 2004 9.300 9.360 9.040 9.200 152,600 -0.01(-0.11%)
Jul 29, 2004 8.850 9.470 8.790 9.210 260,800 +0.58(+6.72%)
Jul 28, 2004 8.510 8.850 8.380 8.630 71,700 +0.03(+0.35%)
Jul 27, 2004 8.420 8.660 8.360 8.600 129,400 +0.09(+1.06%)
Jul 26, 2004 8.550 8.680 8.360 8.510 118,400 +0.00(+0.00%)
Jul 23, 2004 8.510 8.750 8.330 8.510 133,000 -0.10(-1.16%)
Jul 22, 2004 8.410 8.680 8.300 8.610 184,500 +0.08(+0.94%)
Jul 21, 2004 8.840 8.840 8.420 8.530 194,100 -0.21(-2.40%)
Jul 20, 2004 8.510 8.870 8.440 8.740 178,100 +0.25(+2.94%)
Jul 19, 2004 8.380 8.600 8.300 8.490 285,200 +0.26(+3.16%)
Jul 16, 2004 8.150 8.330 8.150 8.230 248,200 +0.26(+3.26%)
Jul 15, 2004 8.000 8.150 7.970 7.970 215,200 -0.07(-0.87%)
Jul 14, 2004 8.120 8.330 8.000 8.040 142,200 -0.13(-1.59%)
Jul 13, 2004 8.290 8.390 8.150 8.170 169,300 -0.12(-1.45%)
Jul 12, 2004 8.360 8.400 8.150 8.290 200,000 -0.13(-1.54%)
Jul 09, 2004 8.420 8.650 8.100 8.420 221,200 +0.07(+0.84%)
Jul 08, 2004 8.820 8.820 8.330 8.350 258,600 -0.54(-6.07%)
Jul 07, 2004 8.970 9.070 8.880 8.890 95,700 -0.13(-1.44%)
Jul 06, 2004 9.170 9.240 8.910 9.020 141,300 -0.19(-2.06%)
Jul 02, 2004 9.300 9.300 9.100 9.210 196,700 -0.14(-1.50%)
Jul 01, 2004 9.450 9.450 9.300 9.350 78,100 -0.11(-1.16%)
Jun 30, 2004 9.280 9.540 9.260 9.460 164,600 +0.20(+2.16%)
Jun 29, 2004 9.770 10.05 9.000 9.260 1,117,500 -0.56(-5.70%)
Jun 28, 2004 10.00 10.00 9.550 9.820 285,500 -0.28(-2.77%)
Jun 25, 2004 8.790 10.10 8.750 10.10 530,900 +1.41(+16.23%)
Jun 24, 2004 8.900 9.140 8.690 8.690 215,800 -0.26(-2.91%)
Jun 23, 2004 8.800 9.000 8.650 8.950 102,000 +0.10(+1.13%)
Jun 22, 2004 8.920 8.950 8.520 8.850 134,600 -0.15(-1.67%)
Jun 21, 2004 8.820 9.010 8.780 9.000 242,300 +0.15(+1.69%)
Jun 18, 2004 8.730 8.850 8.680 8.850 247,500 +0.19(+2.19%)
Jun 17, 2004 8.510 8.660 8.260 8.660 99,800 +0.17(+2.00%)
Jun 16, 2004 8.500 8.800 8.430 8.490 110,600 +0.01(+0.12%)
Jun 15, 2004 8.230 8.570 8.230 8.480 145,200 +0.27(+3.29%)
Jun 14, 2004 8.740 8.780 8.170 8.210 219,500 -0.53(-6.06%)
Jun 10, 2004 8.710 8.820 8.550 8.740 174,100 +0.11(+1.27%)
Jun 09, 2004 9.020 9.020 8.600 8.630 100,000 -0.32(-3.58%)
Jun 08, 2004 9.020 9.020 8.820 8.950 61,100 -0.04(-0.44%)
Jun 07, 2004 8.970 9.010 8.900 8.990 116,600 +0.10(+1.12%)
Jun 04, 2004 8.950 8.980 8.860 8.890 57,700 +0.03(+0.34%)
Jun 03, 2004 8.980 8.980 8.850 8.860 90,200 -0.14(-1.56%)
Jun 02, 2004 9.050 9.090 8.950 9.000 101,000 -0.01(-0.11%)
Jun 01, 2004 8.870 9.080 8.870 9.010 82,900 +0.11(+1.24%)
May 28, 2004 9.030 9.200 8.900 8.900 74,100 -0.13(-1.44%)
May 27, 2004 9.370 9.390 8.870 9.030 138,700 -0.36(-3.83%)
May 26, 2004 9.220 9.400 9.100 9.390 57,700 +0.13(+1.40%)
May 25, 2004 9.210 9.350 8.950 9.260 116,400 +0.13(+1.42%)
May 24, 2004 9.210 9.330 9.030 9.130 53,400 -0.03(-0.33%)
May 21, 2004 8.940 9.200 8.940 9.160 59,100 +0.21(+2.35%)
May 20, 2004 8.910 9.120 8.850 8.950 128,700 +0.14(+1.59%)
May 19, 2004 9.020 9.280 8.790 8.810 139,100 -0.07(-0.79%)
May 18, 2004 8.770 8.900 8.770 8.880 37,800 +0.04(+0.45%)
May 17, 2004 8.670 8.910 8.650 8.840 89,700 +0.06(+0.68%)
May 14, 2004 8.870 9.050 8.760 8.780 238,300 -0.14(-1.57%)
May 13, 2004 8.950 9.000 8.830 8.920 106,400 -0.13(-1.44%)
May 12, 2004 8.660 9.050 8.480 9.050 153,200 +0.29(+3.31%)
May 11, 2004 8.770 8.770 8.400 8.760 220,300 -0.01(-0.11%)
May 10, 2004 9.000 9.030 8.750 8.770 231,100 -0.27(-2.99%)
May 07, 2004 9.250 9.400 9.040 9.040 96,200 -0.33(-3.52%)
May 06, 2004 9.430 9.430 9.060 9.370 115,400 -0.15(-1.58%)
May 05, 2004 9.750 9.860 9.510 9.520 119,300 -0.26(-2.66%)
May 04, 2004 9.520 9.850 9.500 9.780 164,800 +0.26(+2.73%)
May 03, 2004 9.250 9.560 9.250 9.520 416,100 +0.08(+0.85%)
Apr 30, 2004 9.450 9.660 9.370 9.440 162,500 -0.01(-0.11%)
Apr 29, 2004 9.750 9.790 9.360 9.450 181,900 -0.30(-3.08%)
Apr 28, 2004 9.780 9.810 9.590 9.750 119,800 -0.07(-0.71%)
Apr 27, 2004 9.710 9.820 9.650 9.820 117,100 +0.13(+1.34%)
Apr 26, 2004 9.740 9.790 9.500 9.690 98,400 -0.01(-0.10%)
Apr 23, 2004 9.700 9.740 9.410 9.700 255,200 -0.03(-0.31%)
Apr 22, 2004 9.600 9.850 9.540 9.730 66,500 +0.14(+1.46%)
Apr 21, 2004 9.510 9.600 9.310 9.590 93,800 +0.08(+0.84%)
Apr 20, 2004 9.740 9.740 9.500 9.510 90,800 -0.23(-2.36%)
Apr 19, 2004 9.700 9.750 9.560 9.740 48,700 +0.04(+0.41%)
Apr 16, 2004 9.810 9.810 9.550 9.700 78,800 -0.03(-0.31%)
Apr 15, 2004 9.750 9.810 9.700 9.730 215,900 -0.07(-0.71%)
Apr 14, 2004 9.450 9.940 9.360 9.800 263,000 +0.28(+2.94%)
Apr 13, 2004 9.480 9.640 9.420 9.520 231,300 -0.12(-1.24%)
Apr 12, 2004 9.300 9.710 9.300 9.640 152,100 -0.19(-1.93%)
Apr 08, 2004 9.750 10.00 9.750 9.830 107,400 +0.16(+1.65%)
Apr 07, 2004 9.650 9.760 9.510 9.670 146,500 -0.11(-1.12%)
Apr 06, 2004 9.810 9.900 9.750 9.780 169,200 -0.12(-1.21%)
Apr 05, 2004 9.790 9.940 9.780 9.900 122,600 +0.12(+1.23%)
Apr 02, 2004 9.830 9.950 9.750 9.780 191,700 -0.04(-0.41%)
Apr 01, 2004 9.650 9.830 9.650 9.820 90,600 +0.11(+1.13%)
Mar 31, 2004 9.860 9.860 9.540 9.710 136,000 -0.06(-0.61%)
Mar 30, 2004 9.580 9.800 9.530 9.770 167,400 +0.09(+0.93%)
Mar 29, 2004 9.400 9.680 9.400 9.680 145,900 +0.23(+2.43%)
Mar 26, 2004 9.330 9.550 9.250 9.450 121,800 +0.17(+1.83%)
Mar 25, 2004 9.030 9.450 9.030 9.280 168,700 +0.28(+3.11%)
Mar 24, 2004 9.160 9.160 9.000 9.000 172,100 -0.15(-1.64%)
Mar 23, 2004 9.070 9.290 9.070 9.150 105,900 +0.16(+1.78%)
Mar 22, 2004 9.050 9.160 8.950 8.990 185,000 -0.11(-1.21%)
Mar 19, 2004 9.200 9.200 9.010 9.100 166,700 -0.10(-1.09%)
Mar 18, 2004 9.400 9.400 9.130 9.200 109,900 -0.40(-4.17%)
Mar 17, 2004 9.250 9.600 9.250 9.600 226,000 +0.43(+4.69%)
Mar 16, 2004 9.000 9.250 9.000 9.170 191,100 +0.17(+1.89%)
Mar 15, 2004 9.050 9.250 9.000 9.000 178,700 -0.45(-4.76%)
Mar 12, 2004 9.100 9.480 9.050 9.450 81,000 +0.27(+2.94%)
Mar 11, 2004 8.800 9.460 8.800 9.180 196,000 +0.06(+0.66%)
Mar 10, 2004 9.250 9.580 9.070 9.120 134,700 -0.23(-2.46%)
Mar 09, 2004 9.260 9.570 9.220 9.350 130,200 -0.01(-0.11%)
Mar 08, 2004 9.640 9.750 9.290 9.360 83,100 -0.28(-2.90%)
Mar 05, 2004 9.720 9.880 9.530 9.640 100,200 -0.18(-1.83%)
Mar 04, 2004 9.290 9.880 9.260 9.820 234,200 +0.63(+6.86%)
Mar 03, 2004 9.620 9.670 9.020 9.190 187,700 -0.43(-4.47%)
Mar 02, 2004 9.500 9.700 9.500 9.620 123,600 +0.03(+0.31%)
Mar 01, 2004 9.300 9.590 9.120 9.590 279,100 +0.28(+3.01%)
Feb 27, 2004 9.110 9.370 9.010 9.310 300,000 +0.30(+3.33%)
Feb 26, 2004 9.190 9.300 8.750 9.010 180,000 -0.08(-0.88%)
Feb 25, 2004 9.010 9.260 8.990 9.090 161,300 +0.08(+0.89%)
Feb 24, 2004 8.840 9.150 8.840 9.010 189,800 +0.10(+1.12%)
Feb 23, 2004 9.350 9.440 8.850 8.910 239,300 -0.47(-5.01%)
Feb 20, 2004 9.520 9.520 9.260 9.380 120,600 -0.15(-1.57%)
Feb 19, 2004 9.480 9.820 9.480 9.530 210,500 +0.23(+2.47%)
Feb 18, 2004 9.270 9.470 9.150 9.300 109,700 +0.03(+0.32%)
Feb 17, 2004 9.300 9.350 9.040 9.270 183,900 +0.04(+0.43%)
Feb 13, 2004 9.500 9.650 9.200 9.230 172,100 -0.34(-3.55%)
Feb 12, 2004 10.09 10.09 9.450 9.570 209,300 -0.52(-5.15%)
Feb 11, 2004 9.700 10.10 9.700 10.09 285,600 +0.59(+6.21%)
Feb 10, 2004 9.500 9.700 9.410 9.500 177,900 +0.02(+0.21%)
Feb 09, 2004 9.620 9.710 9.420 9.480 122,500 -0.14(-1.46%)
Feb 06, 2004 9.150 9.800 9.070 9.620 369,900 +0.47(+5.14%)
Feb 05, 2004 9.200 9.460 8.750 9.150 371,600 -0.07(-0.76%)
Feb 04, 2004 9.750 9.850 8.990 9.220 380,300 -0.72(-7.24%)
Feb 03, 2004 10.08 10.13 9.880 9.940 105,800 -0.04(-0.40%)
Feb 02, 2004 10.00 10.22 9.790 9.980 236,000 -0.02(-0.20%)
Jan 30, 2004 10.10 10.10 9.710 10.00 172,300 -0.09(-0.89%)
Jan 29, 2004 10.35 10.54 9.500 10.09 485,100 -0.11(-1.08%)
Jan 28, 2004 10.70 10.76 10.10 10.20 230,300 -0.50(-4.67%)
Jan 27, 2004 10.88 10.95 10.62 10.70 226,900 -0.18(-1.65%)
Jan 26, 2004 10.75 10.89 10.41 10.88 169,000 +0.11(+1.02%)
Jan 23, 2004 10.45 10.78 10.38 10.77 170,700 +0.24(+2.28%)
Jan 22, 2004 10.69 10.74 10.45 10.53 254,900 -0.26(-2.41%)
Jan 21, 2004 11.05 11.05 10.40 10.79 227,300 -0.20(-1.82%)
Jan 20, 2004 10.90 11.00 10.73 10.99 476,700 +0.31(+2.90%)
Jan 16, 2004 10.50 10.68 10.45 10.68 390,500 +0.09(+0.85%)
Jan 15, 2004 10.20 10.59 10.20 10.59 502,500 +0.39(+3.82%)
Jan 14, 2004 10.23 10.30 10.18 10.20 226,600 +0.05(+0.49%)
Jan 13, 2004 9.980 10.15 9.950 10.15 192,900 +0.17(+1.70%)
Jan 12, 2004 9.810 10.04 9.780 9.980 218,200 +0.13(+1.32%)
Jan 09, 2004 9.890 10.10 9.760 9.850 306,200 -0.02(-0.20%)
Jan 08, 2004 9.910 9.940 9.790 9.870 432,200 -0.03(-0.30%)
Jan 07, 2004 10.00 10.12 9.850 9.900 155,500 -0.24(-2.37%)
Jan 06, 2004 9.900 10.15 9.840 10.14 296,000 +0.25(+2.53%)
Jan 05, 2004 9.770 9.950 9.770 9.890 212,100 +0.12(+1.23%)
Jan 02, 2004 9.730 9.900 9.620 9.770 106,700 +0.14(+1.45%)
Dec 31, 2003 9.850 10.00 9.540 9.630 273,900 -0.37(-3.70%)
Dec 30, 2003 9.900 10.09 9.900 10.00 329,300 +0.11(+1.11%)
Dec 29, 2003 9.950 9.980 9.790 9.890 154,300 -0.04(-0.40%)
Dec 26, 2003 9.700 9.940 9.700 9.930 32,700 +0.23(+2.37%)
Dec 24, 2003 9.800 9.990 9.700 9.700 89,800 -0.15(-1.52%)
Dec 23, 2003 9.530 9.980 9.530 9.850 330,300 +0.27(+2.82%)
Dec 22, 2003 9.100 9.740 9.100 9.580 468,400 +0.48(+5.27%)
Dec 19, 2003 9.100 9.160 8.940 9.100 139,800 -0.06(-0.66%)
Dec 18, 2003 9.010 9.160 8.980 9.160 287,400 +0.16(+1.78%)
Dec 17, 2003 9.350 9.350 8.930 9.000 274,500 -0.35(-3.74%)
Dec 16, 2003 9.060 9.350 8.940 9.350 267,000 +0.34(+3.77%)
Dec 15, 2003 9.100 9.360 9.010 9.010 418,800 -0.03(-0.33%)
Dec 12, 2003 8.890 9.100 8.850 9.040 300,100 +0.24(+2.73%)
Dec 11, 2003 8.470 8.870 8.410 8.800 280,500 +0.23(+2.68%)
Dec 10, 2003 8.600 8.640 8.450 8.570 91,000 +0.03(+0.35%)
Dec 09, 2003 8.540 8.740 8.530 8.540 250,300 +0.10(+1.18%)
Dec 08, 2003 8.230 8.540 8.230 8.440 195,900 +0.31(+3.81%)
Dec 05, 2003 8.000 8.250 7.850 8.130 382,900 +0.16(+2.01%)
Dec 04, 2003 8.220 8.220 7.870 7.970 542,400 -0.61(-7.11%)
Dec 03, 2003 8.980 9.090 8.550 8.580 247,500 -0.39(-4.35%)
Dec 02, 2003 8.640 9.020 8.570 8.970 252,900 +0.40(+4.67%)
Dec 01, 2003 8.490 8.740 8.410 8.570 140,600 +0.17(+2.02%)
Nov 28, 2003 8.380 8.430 8.300 8.400 33,000 +0.05(+0.60%)
Nov 26, 2003 8.350 8.380 8.220 8.350 86,700 +0.02(+0.24%)
Nov 25, 2003 8.140 8.140 8.070 8.330 172,100 +0.09(+1.09%)
Nov 24, 2003 7.900 8.250 7.900 8.240 218,000 +0.36(+4.57%)
Nov 21, 2003 8.200 8.200 8.100 7.880 127,400 -0.22(-2.72%)
Nov 20, 2003 8.040 8.110 8.010 8.100 113,900 +0.05(+0.62%)
Nov 19, 2003 7.790 8.090 7.790 8.050 136,800 +0.35(+4.55%)
Nov 18, 2003 8.000 8.000 7.710 7.700 118,200 -0.38(-4.70%)
Nov 17, 2003 7.790 8.180 7.790 8.080 160,700 +0.13(+1.64%)
Nov 14, 2003 8.240 8.240 7.950 7.950 103,500 -0.24(-2.93%)
Nov 13, 2003 8.160 8.250 8.050 8.190 133,900 +0.02(+0.24%)
Nov 12, 2003 7.790 8.090 7.790 8.170 152,800 +0.28(+3.55%)
Nov 11, 2003 8.070 8.070 8.070 7.890 169,900 -0.08(-1.00%)
Nov 10, 2003 8.050 8.050 7.970 7.970 85,900 -0.08(-0.99%)
Nov 07, 2003 8.100 8.200 8.010 8.050 87,200 -0.02(-0.25%)
Nov 06, 2003 8.000 8.070 8.000 8.070 92,300 +0.10(+1.25%)
Nov 05, 2003 8.000 8.100 7.980 7.970 177,700 -0.03(-0.38%)
Nov 04, 2003 8.000 8.020 7.930 8.000 159,614 -0.04(-0.50%)
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.