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

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 3.970 4.150 3.900 3.990 892,300 +0.03(+0.76%)
Jun 27, 2003 4.090 4.160 3.900 3.960 1,254,200 -0.08(-1.98%)
Jun 26, 2003 3.670 4.060 3.610 4.040 1,989,800 +0.44(+12.22%)
Jun 25, 2003 3.580 3.730 3.450 3.600 855,100 +0.10(+2.80%)
Jun 24, 2003 3.390 3.570 3.350 3.502 754,400 +0.10(+3.00%)
Jun 23, 2003 3.830 3.840 3.220 3.400 2,075,700 -0.37(-9.81%)
Jun 20, 2003 3.881 3.919 3.740 3.770 539,700 -0.11(-2.84%)
Jun 19, 2003 3.950 3.990 3.800 3.880 961,000 -0.01(-0.26%)
Jun 18, 2003 3.950 4.090 3.840 3.890 1,458,500 -0.07(-1.77%)
Jun 17, 2003 3.750 3.970 3.740 3.960 1,069,700 +0.26(+7.00%)
Jun 16, 2003 3.850 4.050 3.590 3.701 1,574,100 -0.19(-4.86%)
Jun 13, 2003 4.000 4.090 3.820 3.890 1,063,100 -0.09(-2.26%)
Jun 12, 2003 4.060 4.220 3.930 3.980 1,257,100 -0.02(-0.50%)
Jun 11, 2003 4.000 4.000 3.800 4.000 1,262,400 +0.00(+0.00%)
Jun 10, 2003 4.130 4.200 3.900 4.000 1,339,100 -0.11(-2.68%)
Jun 09, 2003 4.350 4.480 4.020 4.110 4,735,700 -0.37(-8.26%)
Jun 06, 2003 4.300 4.500 4.170 4.480 5,569,800 +0.28(+6.67%)
Jun 05, 2003 3.950 4.250 3.850 4.200 4,377,800 +0.21(+5.26%)
Jun 04, 2003 3.690 4.050 3.650 3.990 2,925,500 +0.42(+11.76%)
Jun 03, 2003 3.400 3.610 3.350 3.570 727,300 +0.15(+4.39%)
Jun 02, 2003 3.530 3.700 3.360 3.420 1,149,600 -0.11(-3.12%)
May 30, 2003 3.500 3.650 3.450 3.530 1,245,900 +0.07(+2.02%)
May 29, 2003 3.580 3.750 3.450 3.460 1,694,400 -0.11(-3.08%)
May 28, 2003 3.800 3.870 3.470 3.570 2,137,200 -0.19(-5.03%)
May 27, 2003 3.720 3.890 3.590 3.759 3,256,100 -0.00(-0.03%)
May 23, 2003 3.440 3.810 3.400 3.760 4,636,500 +0.36(+10.59%)
May 22, 2003 3.130 3.470 3.080 3.400 2,700,500 +0.29(+9.25%)
May 21, 2003 2.800 3.180 2.800 3.112 2,036,100 +0.16(+5.49%)
May 20, 2003 3.200 3.200 2.810 2.950 1,337,000 -0.17(-5.45%)
May 19, 2003 2.780 3.240 2.710 3.120 1,701,600 +0.15(+5.05%)
May 16, 2003 2.860 3.020 2.820 2.970 899,100 -0.05(-1.66%)
May 15, 2003 2.990 3.100 2.860 3.020 1,450,800 +0.03(+1.00%)
May 14, 2003 2.620 3.000 2.610 2.990 1,519,500 +0.40(+15.44%)
May 13, 2003 2.590 2.770 2.560 2.590 1,841,400 -0.11(-4.07%)
May 12, 2003 2.360 2.700 2.360 2.700 1,964,200 +0.28(+11.57%)
May 09, 2003 2.380 2.430 2.290 2.420 1,577,100 +0.13(+5.68%)
May 08, 2003 2.250 2.390 2.220 2.290 1,193,300 +0.05(+2.23%)
May 07, 2003 2.350 2.380 2.180 2.240 1,855,200 -0.09(-3.86%)
May 06, 2003 2.570 2.680 2.290 2.330 1,549,100 -0.17(-6.80%)
May 05, 2003 2.270 2.500 2.240 2.500 1,461,500 +0.24(+10.62%)
May 02, 2003 2.200 2.260 2.160 2.260 2,118,000 +0.10(+4.63%)
May 01, 2003 2.150 2.380 2.090 2.160 6,637,300 -0.56(-20.59%)
Apr 30, 2003 2.750 2.750 2.650 2.720 906,900 +0.01(+0.37%)
Apr 29, 2003 2.880 2.880 2.590 2.710 915,000 +0.12(+4.63%)
Apr 28, 2003 2.480 2.630 2.450 2.590 715,000 +0.11(+4.44%)
Apr 25, 2003 2.500 2.530 2.460 2.480 754,500 -0.13(-4.98%)
Apr 24, 2003 2.560 2.680 2.460 2.610 710,000 +0.05(+1.95%)
Apr 23, 2003 2.510 2.590 2.500 2.560 713,600 +0.03(+1.19%)
Apr 22, 2003 2.520 2.560 2.430 2.530 974,700 +0.02(+0.80%)
Apr 21, 2003 2.440 2.530 2.390 2.510 1,008,300 +0.08(+3.29%)
Apr 17, 2003 2.360 2.430 2.250 2.430 706,600 +0.15(+6.58%)
Apr 16, 2003 2.350 2.430 2.200 2.280 900,800 -0.02(-0.87%)
Apr 15, 2003 2.140 2.320 2.100 2.300 863,000 +0.15(+6.98%)
Apr 14, 2003 2.140 2.170 2.050 2.150 453,300 +0.03(+1.42%)
Apr 11, 2003 2.240 2.240 2.090 2.120 411,600 -0.02(-0.93%)
Apr 10, 2003 2.150 2.180 2.100 2.140 202,800 +0.04(+1.90%)
Apr 09, 2003 2.100 2.210 2.080 2.100 370,400 -0.00(-0.14%)
Apr 08, 2003 2.090 2.170 2.050 2.103 305,000 +0.05(+2.59%)
Apr 07, 2003 2.250 2.260 2.050 2.050 649,500 -0.05(-2.38%)
Apr 04, 2003 2.220 2.220 2.090 2.100 373,200 -0.05(-2.33%)
Apr 03, 2003 2.180 2.250 2.150 2.150 368,500 -0.04(-1.83%)
Apr 02, 2003 2.140 2.200 2.130 2.190 498,800 +0.08(+3.79%)
Apr 01, 2003 2.110 2.120 2.050 2.110 245,900 +0.10(+4.98%)
Mar 31, 2003 2.030 2.100 1.990 2.010 727,486 -0.03(-1.47%)
Mar 28, 2003 2.080 2.110 2.010 2.040 998,539 -0.04(-1.92%)
Mar 27, 2003 2.140 2.180 2.040 2.080 355,292 -0.08(-3.70%)
Mar 26, 2003 2.200 2.219 2.110 2.160 425,193 -0.03(-1.32%)
Mar 25, 2003 2.080 2.200 2.000 2.189 631,027 +0.13(+6.26%)
Mar 24, 2003 2.190 2.250 2.040 2.060 1,291,688 -0.32(-13.45%)
Mar 21, 2003 2.320 2.400 2.280 2.380 874,063 +0.10(+4.39%)
Mar 20, 2003 2.120 2.320 2.110 2.280 1,123,005 +0.16(+7.55%)
Mar 19, 2003 2.230 2.280 2.100 2.120 1,181,613 -0.09(-4.07%)
Mar 18, 2003 2.160 2.280 2.100 2.210 1,022,454 +0.07(+3.27%)
Mar 17, 2003 2.030 2.190 2.000 2.140 1,065,692 +0.09(+4.39%)
Mar 14, 2003 2.180 2.230 2.020 2.050 2,342,515 -0.07(-3.30%)
Mar 13, 2003 1.910 2.130 1.880 2.120 2,108,000 +0.28(+15.22%)
Mar 12, 2003 2.010 2.010 1.810 1.840 6,273,420 -0.17(-8.46%)
Mar 11, 2003 1.890 2.020 1.800 2.010 4,216,300 -0.04(-1.95%)
Mar 10, 2003 2.060 2.140 2.030 2.050 430,400 -0.10(-4.65%)
Mar 07, 2003 2.080 2.160 2.020 2.150 395,900 +0.02(+0.94%)
Mar 06, 2003 2.200 2.210 2.080 2.130 715,600 +0.00(+0.00%)
Mar 05, 2003 2.230 2.250 2.060 2.130 996,400 -0.09(-4.05%)
Mar 04, 2003 2.330 2.340 2.180 2.220 1,052,700 -0.12(-5.13%)
Mar 03, 2003 2.660 2.710 2.250 2.340 1,908,600 -0.28(-10.69%)
Feb 28, 2003 2.600 2.680 2.520 2.620 517,700 +0.05(+1.95%)
Feb 27, 2003 2.640 2.660 2.560 2.570 351,900 -0.03(-1.15%)
Feb 26, 2003 2.650 2.670 2.560 2.600 311,500 -0.03(-1.14%)
Feb 25, 2003 2.610 2.700 2.560 2.630 278,400 +0.00(+0.00%)
Feb 24, 2003 2.740 2.760 2.600 2.630 360,900 -0.11(-4.01%)
Feb 21, 2003 2.690 2.740 2.650 2.740 375,900 +0.04(+1.48%)
Feb 20, 2003 2.650 2.740 2.640 2.700 279,300 +0.05(+1.89%)
Feb 19, 2003 2.700 2.750 2.620 2.650 258,400 -0.04(-1.49%)
Feb 18, 2003 2.590 2.740 2.590 2.690 347,200 +0.09(+3.46%)
Feb 14, 2003 2.470 2.640 2.430 2.600 589,900 +0.19(+7.88%)
Feb 13, 2003 2.530 2.530 2.410 2.410 310,900 -0.07(-2.82%)
Feb 12, 2003 2.650 2.630 2.470 2.480 316,100 -0.11(-4.25%)
Feb 11, 2003 2.650 2.660 2.520 2.590 390,800 -0.03(-1.15%)
Feb 10, 2003 2.580 2.700 2.500 2.620 296,900 +0.04(+1.55%)
Feb 07, 2003 2.810 2.860 2.550 2.580 398,100 -0.19(-6.86%)
Feb 06, 2003 2.740 2.860 2.650 2.770 658,000 +0.03(+1.21%)
Feb 05, 2003 2.500 2.750 2.410 2.737 865,400 +0.31(+12.68%)
Feb 04, 2003 2.350 2.460 2.330 2.429 580,800 +0.08(+3.36%)
Feb 03, 2003 2.300 2.400 2.300 2.350 399,900 +0.06(+2.62%)
Jan 31, 2003 2.250 2.380 2.200 2.290 628,600 +0.02(+0.84%)
Jan 30, 2003 2.410 2.490 2.250 2.271 657,669 -0.14(-5.77%)
Jan 29, 2003 2.360 2.450 2.250 2.410 410,500 -0.01(-0.41%)
Jan 28, 2003 2.290 2.430 2.190 2.420 690,700 +0.18(+8.04%)
Jan 27, 2003 2.250 2.460 2.190 2.240 665,000 -0.01(-0.44%)
Jan 24, 2003 2.390 2.410 2.250 2.250 640,000 -0.15(-6.25%)
Jan 23, 2003 2.530 2.530 2.240 2.400 1,511,200 -0.24(-9.09%)
Jan 22, 2003 2.670 2.780 2.610 2.640 807,200 -0.05(-1.82%)
Jan 21, 2003 2.550 2.740 2.500 2.689 1,123,500 +0.18(+7.13%)
Jan 17, 2003 2.740 2.750 2.470 2.510 1,441,500 -0.26(-9.39%)
Jan 16, 2003 2.900 2.970 2.690 2.770 1,056,300 -0.10(-3.48%)
Jan 15, 2003 3.030 3.030 2.830 2.870 1,543,700 -0.14(-4.71%)
Jan 14, 2003 3.160 3.180 2.920 3.012 1,537,100 -0.12(-3.77%)
Jan 13, 2003 3.330 3.380 3.100 3.130 1,598,300 -0.10(-3.10%)
Jan 10, 2003 3.160 3.300 3.110 3.230 2,605,300 +0.05(+1.57%)
Jan 09, 2003 3.200 3.350 3.160 3.180 1,562,900 +0.08(+2.58%)
Jan 08, 2003 3.200 3.330 3.040 3.100 1,067,000 -0.14(-4.35%)
Jan 07, 2003 3.260 3.490 3.140 3.241 1,056,300 +0.00(+0.06%)
Jan 06, 2003 3.210 3.370 3.120 3.239 1,150,800 +0.03(+0.90%)
Jan 03, 2003 3.300 3.360 3.110 3.210 729,600 -0.00(-0.16%)
Jan 02, 2003 2.920 3.240 2.880 3.215 882,000 +0.33(+11.63%)
Dec 31, 2002 2.910 3.050 2.850 2.880 1,052,700 -0.06(-2.04%)
Dec 30, 2002 2.940 3.020 2.850 2.940 821,500 +0.01(+0.34%)
Dec 27, 2002 3.000 3.020 2.860 2.930 1,026,700 -0.09(-2.98%)
Dec 26, 2002 2.920 3.090 2.910 3.020 833,100 +0.09(+3.07%)
Dec 24, 2002 2.980 3.000 2.900 2.930 382,100 -0.06(-2.01%)
Dec 23, 2002 2.930 3.000 2.720 2.990 1,024,600 +0.16(+5.65%)
Dec 20, 2002 2.930 3.100 2.720 2.830 1,203,700 +0.04(+1.43%)
Dec 19, 2002 2.880 3.100 2.710 2.790 1,708,400 -0.10(-3.46%)
Dec 18, 2002 2.610 2.900 2.350 2.890 3,495,200 +0.24(+9.06%)
Dec 17, 2002 3.070 3.140 2.570 2.650 4,829,900 -0.44(-14.24%)
Dec 16, 2002 3.190 3.200 3.000 3.090 3,223,900 +0.01(+0.32%)
Dec 13, 2002 3.090 3.370 3.050 3.080 6,443,700 -1.66(-35.02%)
Dec 11, 2002 4.860 4.860 4.640 4.740 655,300 -0.15(-3.05%)
Dec 10, 2002 4.640 4.980 4.600 4.889 695,900 +0.29(+6.28%)
Dec 09, 2002 4.900 4.960 4.520 4.600 908,500 -0.46(-9.09%)
Dec 06, 2002 5.200 5.410 4.880 5.060 1,239,100 -0.29(-5.42%)
Dec 05, 2002 5.390 5.490 4.870 5.350 1,482,700 +0.21(+4.09%)
Dec 04, 2002 5.620 5.740 5.110 5.140 1,857,300 -0.70(-11.99%)
Dec 03, 2002 6.080 6.090 5.630 5.840 1,188,100 -0.51(-8.03%)
Dec 02, 2002 6.270 6.500 6.070 6.350 1,297,600 +0.33(+5.48%)
Nov 29, 2002 6.160 6.270 5.970 6.020 571,200 -0.06(-0.99%)
Nov 27, 2002 5.960 6.240 5.880 6.080 1,270,200 +0.31(+5.37%)
Nov 26, 2002 6.000 6.050 5.640 5.770 1,050,800 -0.23(-3.83%)
Nov 25, 2002 5.720 6.140 5.720 6.000 1,238,600 +0.42(+7.53%)
Nov 22, 2002 5.600 5.900 5.260 5.580 1,828,500 -0.27(-4.62%)
Nov 21, 2002 5.320 6.070 5.170 5.850 4,663,100 +0.69(+13.37%)
Nov 20, 2002 4.120 5.160 4.020 5.160 1,710,800 +1.07(+26.16%)
Nov 19, 2002 4.000 4.500 3.900 4.090 909,200 +0.02(+0.49%)
Nov 18, 2002 4.190 4.220 3.910 4.070 811,300 -0.07(-1.69%)
Nov 15, 2002 3.900 4.190 3.700 4.140 955,200 +0.04(+0.98%)
Nov 14, 2002 4.100 4.170 3.890 4.100 1,216,200 +0.36(+9.65%)
Nov 13, 2002 3.370 3.880 3.300 3.739 1,380,900 +0.32(+9.33%)
Nov 12, 2002 3.250 3.650 3.200 3.420 1,594,700 +0.30(+9.62%)
Nov 11, 2002 3.700 3.700 2.950 3.120 1,339,200 -0.58(-15.68%)
Nov 08, 2002 4.120 4.120 3.700 3.700 1,348,700 -0.35(-8.64%)
Nov 07, 2002 4.360 4.500 4.040 4.050 2,178,600 -0.55(-11.96%)
Nov 06, 2002 4.140 4.740 4.040 4.600 2,404,500 +0.64(+16.16%)
Nov 05, 2002 3.700 3.970 3.550 3.960 1,300,200 +0.26(+7.00%)
Nov 04, 2002 3.780 3.909 3.620 3.701 2,044,100 +0.30(+8.85%)
Nov 01, 2002 3.300 3.590 3.260 3.400 916,000 +0.10(+3.03%)
Oct 31, 2002 3.320 3.500 3.290 3.300 821,700 +0.07(+2.17%)
Oct 30, 2002 2.880 3.390 2.851 3.230 1,156,031 +0.34(+11.76%)
Oct 29, 2002 2.910 2.920 2.600 2.890 1,108,900 -0.02(-0.69%)
Oct 28, 2002 2.910 3.060 2.900 2.910 1,186,800 +0.08(+2.83%)
Oct 25, 2002 2.650 2.870 2.650 2.830 599,803 +0.14(+5.20%)
Oct 24, 2002 2.250 2.860 2.250 2.690 1,917,500 +0.49(+22.27%)
Oct 23, 2002 2.000 2.200 1.940 2.200 1,008,300 +0.20(+10.00%)
Oct 22, 2002 2.110 2.180 1.940 2.000 663,700 -0.27(-11.89%)
Oct 21, 2002 2.160 2.271 2.050 2.270 685,900 +0.06(+2.67%)
Oct 18, 2002 2.300 2.350 2.150 2.211 668,400 -0.10(-4.49%)
Oct 17, 2002 2.210 2.440 2.140 2.315 1,200,087 +0.36(+18.72%)
Oct 16, 2002 2.050 2.060 1.850 1.950 790,477 -0.30(-13.33%)
Oct 15, 2002 1.960 2.300 1.960 2.250 1,208,966 +0.46(+25.70%)
Oct 14, 2002 1.900 1.900 1.700 1.790 767,400 +0.11(+6.55%)
Oct 11, 2002 1.670 1.800 1.590 1.680 859,230 +0.06(+3.70%)
Oct 10, 2002 1.530 1.620 1.470 1.620 1,128,400 +0.09(+5.88%)
Oct 09, 2002 1.660 1.660 1.500 1.530 544,500 -0.12(-7.27%)
Oct 08, 2002 1.710 1.790 1.510 1.650 655,600 +0.02(+1.23%)
Oct 07, 2002 1.780 1.850 1.600 1.630 422,300 -0.12(-6.86%)
Oct 04, 2002 1.920 1.960 1.750 1.750 781,283 -0.17(-8.85%)
Oct 03, 2002 1.760 1.930 1.720 1.920 936,509 +0.09(+4.92%)
Oct 02, 2002 2.030 2.030 1.790 1.830 2,499,700 -0.22(-10.73%)
Oct 01, 2002 2.550 2.560 1.990 2.050 2,757,600 -0.50(-19.61%)
Sep 30, 2002 2.530 2.640 2.450 2.550 869,800 -0.03(-1.16%)
Sep 27, 2002 2.510 2.595 2.450 2.580 1,222,700 +0.02(+0.78%)
Sep 26, 2002 2.420 2.600 2.420 2.560 1,034,700 +0.15(+6.22%)
Sep 25, 2002 2.489 2.559 2.360 2.410 670,900 +0.08(+3.43%)
Sep 24, 2002 2.400 2.550 2.310 2.330 800,076 -0.08(-3.16%)
Sep 23, 2002 2.560 2.600 2.400 2.406 479,100 -0.15(-6.02%)
Sep 20, 2002 3.150 3.150 2.500 2.560 1,025,963 +0.06(+2.40%)
Sep 19, 2002 2.580 2.690 2.500 2.500 501,600 -0.14(-5.30%)
Sep 18, 2002 2.710 2.800 2.500 2.640 581,735 -0.11(-4.00%)
Sep 17, 2002 2.830 2.960 2.700 2.750 483,969 +0.00(+0.00%)
Sep 16, 2002 2.940 2.940 2.710 2.750 645,604 -0.17(-5.82%)
Sep 13, 2002 3.090 3.090 2.870 2.920 1,223,515 -0.20(-6.41%)
Sep 12, 2002 3.190 3.250 3.070 3.120 390,100 -0.11(-3.41%)
Sep 11, 2002 3.280 3.450 3.200 3.230 511,200 -0.01(-0.31%)
Sep 10, 2002 3.130 3.330 3.011 3.240 1,152,390 +0.20(+6.58%)
Sep 09, 2002 3.550 3.550 2.940 3.040 2,834,565 -0.43(-12.42%)
Sep 06, 2002 4.000 4.180 3.460 3.471 1,561,200 -0.38(-9.84%)
Sep 05, 2002 4.270 4.270 3.750 3.850 815,000 -0.38(-8.98%)
Sep 04, 2002 3.960 4.230 3.740 4.230 630,305 +0.51(+13.71%)
Sep 03, 2002 3.931 3.950 3.640 3.720 411,800 -0.23(-5.82%)
Aug 30, 2002 4.100 4.130 3.950 3.950 232,900 -0.17(-4.13%)
Aug 29, 2002 4.040 4.200 3.810 4.120 507,055 +0.05(+1.23%)
Aug 28, 2002 4.570 4.920 3.920 4.070 1,205,071 -0.60(-12.85%)
Aug 27, 2002 4.750 4.750 4.350 4.670 599,109 -0.07(-1.48%)
Aug 26, 2002 4.750 4.760 4.400 4.740 352,200 +0.20(+4.41%)
Aug 23, 2002 4.930 4.930 4.450 4.540 734,520 -0.29(-6.00%)
Aug 22, 2002 5.000 5.050 4.800 4.830 636,300 -0.14(-2.82%)
Aug 21, 2002 5.060 5.200 4.700 4.970 1,114,400 -0.07(-1.39%)
Aug 20, 2002 4.940 5.150 4.730 5.040 459,700 +0.34(+7.23%)
Aug 16, 2002 4.070 4.730 4.040 4.700 612,420 +0.60(+14.63%)
Aug 15, 2002 3.960 4.290 3.900 4.100 755,500 +0.13(+3.27%)
Aug 14, 2002 3.550 3.970 3.540 3.970 473,120 +0.37(+10.28%)
Aug 13, 2002 3.750 3.900 3.550 3.600 589,547 -0.16(-4.26%)
Aug 12, 2002 3.880 4.030 3.720 3.760 615,400 -0.05(-1.31%)
Aug 07, 2002 4.080 4.250 3.591 3.810 2,125,200 +0.16(+4.38%)
Aug 06, 2002 3.810 4.150 3.471 3.650 2,300,100 +0.21(+6.10%)
Aug 05, 2002 5.000 5.000 3.440 3.440 3,268,900 -2.28(-39.86%)
Aug 01, 2002 5.930 6.200 5.600 5.720 638,042 -0.23(-3.87%)
Jul 31, 2002 6.140 6.150 5.820 5.950 711,100 -0.24(-3.88%)
Jul 30, 2002 6.100 6.420 5.910 6.190 787,000 +0.23(+3.86%)
Jul 29, 2002 5.800 6.350 5.740 5.960 949,454 +0.34(+6.05%)
Jul 26, 2002 5.660 5.689 5.210 5.620 896,500 +0.43(+8.29%)
Jul 25, 2002 5.980 6.110 5.050 5.190 1,332,673 -0.95(-15.47%)
Jul 24, 2002 5.940 6.550 5.600 6.140 1,937,000 +0.12(+1.99%)
Jul 23, 2002 7.190 7.750 5.750 6.020 1,983,135 -1.24(-17.08%)
Jul 22, 2002 7.750 7.990 7.230 7.260 1,028,463 -0.50(-6.44%)
Jul 19, 2002 7.700 8.050 7.510 7.760 608,800 -0.19(-2.39%)
Jul 17, 2002 8.170 8.470 7.600 7.950 771,300 +0.30(+3.92%)
Jul 12, 2002 7.990 8.220 7.520 7.650 830,700 -0.16(-2.05%)
Jul 11, 2002 7.300 7.820 7.080 7.810 1,053,900 +0.46(+6.26%)
Jul 10, 2002 7.700 7.790 7.190 7.350 1,076,100 -0.16(-2.13%)
Jul 09, 2002 7.810 7.900 7.300 7.510 704,100 -0.30(-3.84%)
Jul 08, 2002 8.040 8.040 7.810 7.810 951,400 -0.23(-2.86%)
Jul 05, 2002 7.690 8.280 7.690 8.040 792,100 +0.46(+6.07%)
Jul 04, 2002 7.100 7.640 6.830 7.580 1,444,700 +0.00(+0.00%)
Jul 03, 2002 7.100 7.640 6.830 7.580 1,443,400 +0.41(+5.72%)
Jul 02, 2002 6.530 7.500 6.410 7.170 2,377,100 +0.60(+9.13%)
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.