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

Corvel Cp (NQ: CRVL )

239.85 -0.30 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.929 7.102 6.929 7.049 24,000 -0.04(-0.56%)
Nov 29, 2004 6.940 7.089 6.782 7.089 35,400 +0.22(+3.17%)
Nov 26, 2004 6.756 6.942 6.756 6.871 31,500 +0.04(+0.56%)
Nov 24, 2004 6.862 6.951 6.833 6.833 22,500 -0.06(-0.81%)
Nov 23, 2004 6.864 6.924 6.758 6.889 38,400 +0.11(+1.61%)
Nov 22, 2004 6.567 6.873 6.567 6.780 49,500 +0.12(+1.77%)
Nov 19, 2004 6.558 6.662 6.556 6.662 61,500 +0.02(+0.23%)
Nov 18, 2004 6.778 6.802 6.567 6.647 27,000 -0.00(-0.03%)
Nov 17, 2004 6.662 6.771 6.580 6.649 76,800 +0.04(+0.54%)
Nov 16, 2004 6.529 6.658 6.507 6.613 24,600 -0.05(-0.73%)
Nov 15, 2004 6.664 6.667 6.520 6.662 44,100 -0.00(-0.03%)
Nov 12, 2004 6.522 6.667 6.478 6.664 19,500 +0.02(+0.27%)
Nov 11, 2004 6.600 6.727 6.600 6.647 24,600 -0.02(-0.30%)
Nov 10, 2004 6.667 6.673 6.624 6.667 38,400 +0.00(+0.00%)
Nov 09, 2004 6.667 6.700 6.558 6.667 249,600 +0.09(+1.32%)
Nov 08, 2004 6.460 6.642 6.444 6.580 124,500 +0.02(+0.34%)
Nov 05, 2004 6.831 6.838 6.464 6.558 42,000 -0.29(-4.19%)
Nov 04, 2004 6.400 6.858 6.400 6.844 24,600 +0.52(+8.30%)
Nov 03, 2004 6.169 6.424 6.169 6.320 26,100 +0.02(+0.28%)
Nov 02, 2004 6.218 6.433 6.216 6.302 48,300 +0.04(+0.57%)
Nov 01, 2004 5.778 6.318 5.778 6.267 170,100 +0.46(+7.86%)
Oct 29, 2004 5.822 5.980 5.787 5.810 21,000 -0.10(-1.67%)
Oct 28, 2004 6.024 6.084 5.776 5.909 30,000 -0.03(-0.45%)
Oct 27, 2004 5.778 5.989 5.778 5.936 22,800 +0.04(+0.60%)
Oct 26, 2004 6.346 6.346 5.798 5.900 106,800 -0.42(-6.58%)
Oct 25, 2004 6.438 6.438 6.264 6.316 10,200 +0.05(+0.85%)
Oct 22, 2004 6.444 6.444 6.260 6.262 11,100 -0.10(-1.57%)
Oct 21, 2004 6.313 6.409 6.267 6.362 6,000 -0.08(-1.28%)
Oct 20, 2004 6.363 6.444 6.262 6.444 11,100 +0.06(+0.90%)
Oct 19, 2004 6.616 6.620 6.327 6.387 5,100 +0.05(+0.74%)
Oct 18, 2004 6.524 6.620 6.284 6.340 8,100 -0.10(-1.62%)
Oct 15, 2004 6.227 6.513 6.227 6.444 39,300 +0.11(+1.75%)
Oct 14, 2004 6.504 6.624 6.233 6.333 30,600 -0.26(-3.88%)
Oct 13, 2004 6.844 6.844 6.542 6.589 25,500 -0.26(-3.73%)
Oct 12, 2004 6.838 6.844 6.771 6.844 11,700 +0.01(+0.16%)
Oct 11, 2004 6.602 6.871 6.602 6.833 15,000 +0.09(+1.38%)
Oct 08, 2004 6.944 6.951 6.740 6.740 2,400 -0.18(-2.66%)
Oct 07, 2004 6.958 6.958 6.840 6.924 6,000 -0.06(-0.86%)
Oct 06, 2004 6.900 6.987 6.829 6.984 14,100 +0.01(+0.13%)
Oct 05, 2004 6.976 6.978 6.927 6.976 10,800 +0.07(+1.00%)
Oct 04, 2004 6.631 6.996 6.631 6.907 6,900 +0.22(+3.22%)
Oct 01, 2004 6.896 6.978 6.607 6.691 33,300 +0.10(+1.45%)
Sep 30, 2004 6.596 6.902 6.596 6.596 15,900 -0.27(-3.92%)
Sep 29, 2004 6.744 6.864 6.618 6.864 3,600 +0.25(+3.80%)
Sep 28, 2004 6.629 6.793 6.589 6.613 14,400 +0.00(+0.00%)
Sep 27, 2004 6.544 6.798 6.391 6.613 42,900 +0.07(+1.05%)
Sep 24, 2004 6.662 6.667 6.544 6.544 17,100 -0.11(-1.60%)
Sep 23, 2004 6.664 6.711 6.558 6.651 9,900 +0.07(+1.11%)
Sep 22, 2004 6.680 6.756 6.522 6.578 24,600 -0.33(-4.82%)
Sep 21, 2004 6.864 6.976 6.700 6.911 65,700 +0.14(+2.13%)
Sep 20, 2004 6.656 6.996 6.656 6.767 66,300 -0.23(-3.33%)
Sep 17, 2004 6.944 7.000 6.684 7.000 79,500 +0.15(+2.24%)
Sep 16, 2004 6.769 6.847 6.693 6.847 28,200 +0.02(+0.23%)
Sep 15, 2004 6.862 6.862 6.724 6.831 25,800 +0.04(+0.65%)
Sep 14, 2004 6.704 6.867 6.704 6.787 13,200 -0.05(-0.72%)
Sep 13, 2004 6.804 6.884 6.804 6.836 17,100 +0.09(+1.28%)
Sep 10, 2004 6.718 6.820 6.667 6.749 44,559 -0.07(-1.04%)
Sep 09, 2004 6.444 6.860 6.289 6.820 45,900 +0.38(+5.83%)
Sep 08, 2004 6.444 6.644 6.424 6.444 37,668 -0.11(-1.73%)
Sep 07, 2004 6.464 6.584 6.293 6.558 36,300 +0.11(+1.76%)
Sep 03, 2004 6.456 6.467 6.298 6.444 34,500 +0.10(+1.65%)
Sep 02, 2004 6.351 6.502 6.338 6.340 55,500 -0.05(-0.83%)
Sep 01, 2004 6.373 6.707 6.316 6.393 84,300 +0.13(+2.02%)
Aug 31, 2004 5.927 6.300 5.927 6.267 33,300 +0.20(+3.30%)
Aug 30, 2004 6.209 6.360 6.062 6.067 15,300 +0.11(+1.83%)
Aug 27, 2004 5.944 6.089 5.896 5.958 42,600 -0.07(-1.22%)
Aug 26, 2004 6.447 6.447 6.000 6.031 51,600 -0.49(-7.50%)
Aug 25, 2004 6.378 6.536 6.293 6.520 27,300 +0.17(+2.73%)
Aug 24, 2004 6.333 6.553 6.318 6.347 31,500 -0.03(-0.52%)
Aug 23, 2004 6.300 6.600 6.025 6.380 44,499 +0.16(+2.54%)
Aug 20, 2004 6.220 6.278 6.062 6.222 57,900 +0.16(+2.71%)
Aug 19, 2004 5.805 6.200 5.805 6.058 47,400 +0.10(+1.68%)
Aug 18, 2004 5.642 6.087 5.642 5.958 57,279 +0.14(+2.41%)
Aug 17, 2004 5.851 5.858 5.629 5.818 48,300 +0.04(+0.69%)
Aug 16, 2004 5.473 5.847 5.469 5.778 19,800 +0.27(+4.84%)
Aug 13, 2004 5.436 5.733 5.351 5.511 87,000 +0.22(+4.16%)
Aug 12, 2004 5.447 5.504 5.291 5.291 51,900 -0.26(-4.61%)
Aug 11, 2004 5.449 5.596 5.445 5.547 80,400 -0.01(-0.16%)
Aug 10, 2004 5.373 5.591 5.373 5.556 43,200 +0.06(+1.01%)
Aug 09, 2004 5.378 5.616 5.378 5.500 107,829 +0.10(+1.77%)
Aug 06, 2004 5.713 5.855 5.322 5.404 141,300 -0.31(-5.41%)
Aug 05, 2004 5.860 6.082 5.662 5.713 53,400 -0.39(-6.37%)
Aug 04, 2004 5.827 6.158 5.633 6.102 55,200 +0.32(+5.53%)
Aug 03, 2004 5.718 5.976 5.591 5.782 59,400 +0.04(+0.66%)
Aug 02, 2004 6.018 6.018 5.629 5.744 89,100 +0.06(+1.06%)
Jul 30, 2004 5.360 5.931 5.360 5.684 102,000 +0.13(+2.40%)
Jul 29, 2004 5.644 5.651 5.424 5.551 98,400 -0.08(-1.46%)
Jul 28, 2004 5.333 5.749 5.333 5.633 78,000 -0.02(-0.43%)
Jul 27, 2004 5.364 5.727 5.364 5.658 89,100 +0.25(+4.64%)
Jul 26, 2004 5.602 5.602 5.333 5.407 43,500 +0.07(+1.38%)
Jul 23, 2004 5.591 5.780 5.333 5.333 33,000 -0.12(-2.24%)
Jul 22, 2004 6.073 6.073 5.422 5.456 27,600 -0.22(-3.80%)
Jul 21, 2004 6.004 6.051 5.658 5.671 68,400 -0.29(-4.85%)
Jul 20, 2004 5.646 5.960 5.646 5.960 23,700 +0.17(+2.88%)
Jul 19, 2004 5.851 5.851 5.602 5.793 30,900 +0.11(+1.88%)
Jul 16, 2004 5.900 6.115 5.687 5.687 17,700 -0.26(-4.37%)
Jul 15, 2004 6.047 6.061 5.947 5.947 10,800 -0.11(-1.87%)
Jul 14, 2004 6.156 6.207 6.047 6.060 16,200 -0.21(-3.30%)
Jul 13, 2004 6.207 6.496 5.938 6.267 97,500 +0.45(+7.80%)
Jul 12, 2004 5.787 6.113 5.780 5.813 22,500 -0.25(-4.11%)
Jul 09, 2004 5.878 6.062 5.782 6.062 18,600 +0.11(+1.91%)
Jul 08, 2004 5.833 6.078 5.833 5.949 20,100 -0.27(-4.39%)
Jul 07, 2004 6.127 6.260 6.078 6.222 36,300 +0.08(+1.23%)
Jul 06, 2004 6.320 6.320 6.118 6.147 38,400 -0.04(-0.72%)
Jul 02, 2004 6.311 6.311 6.169 6.191 36,000 -0.15(-2.38%)
Jul 01, 2004 6.222 6.400 6.222 6.342 34,800 +0.04(+0.63%)
Jun 30, 2004 6.296 6.387 6.044 6.302 63,000 -0.02(-0.28%)
Jun 29, 2004 5.820 6.320 5.820 6.320 71,100 +0.38(+6.32%)
Jun 28, 2004 5.676 5.944 5.676 5.944 67,200 +0.05(+0.87%)
Jun 25, 2004 5.600 5.897 5.600 5.893 197,100 +0.27(+4.78%)
Jun 24, 2004 5.822 5.871 5.624 5.624 49,200 -0.18(-3.03%)
Jun 23, 2004 5.729 5.889 5.509 5.800 92,700 +0.07(+1.28%)
Jun 22, 2004 5.562 5.784 5.556 5.727 43,500 +0.16(+2.83%)
Jun 21, 2004 5.573 5.773 5.567 5.569 57,300 +0.02(+0.36%)
Jun 18, 2004 5.560 5.740 5.520 5.549 87,300 -0.27(-4.69%)
Jun 17, 2004 5.827 5.909 5.507 5.822 56,700 +0.17(+3.03%)
Jun 16, 2004 5.778 5.853 5.613 5.651 45,600 +0.04(+0.71%)
Jun 15, 2004 5.700 5.736 5.573 5.611 67,500 +0.05(+0.88%)
Jun 14, 2004 5.855 5.855 5.538 5.562 61,800 -0.22(-3.80%)
Jun 10, 2004 5.647 6.047 5.647 5.782 76,500 +0.01(+0.23%)
Jun 09, 2004 5.782 6.078 5.622 5.769 130,200 -0.33(-5.43%)
Jun 08, 2004 5.560 6.176 5.556 6.100 78,900 +0.42(+7.48%)
Jun 07, 2004 5.500 5.676 5.451 5.676 50,700 +0.10(+1.75%)
Jun 04, 2004 5.371 5.800 5.371 5.578 78,300 +0.16(+3.00%)
Jun 03, 2004 5.269 5.473 5.269 5.416 64,800 -0.02(-0.33%)
Jun 02, 2004 5.327 5.453 5.304 5.433 51,000 +0.12(+2.30%)
Jun 01, 2004 5.164 5.320 5.122 5.311 115,800 +0.15(+2.88%)
May 28, 2004 5.278 5.344 5.162 5.162 290,700 -0.17(-3.21%)
May 27, 2004 5.336 5.422 5.300 5.333 180,000 -0.10(-1.92%)
May 26, 2004 5.522 5.522 5.333 5.438 33,900 -0.03(-0.53%)
May 25, 2004 5.516 5.620 5.280 5.467 87,000 -0.07(-1.20%)
May 24, 2004 5.678 5.678 5.447 5.533 59,700 -0.03(-0.56%)
May 21, 2004 5.384 5.684 5.333 5.564 67,200 +0.01(+0.24%)
May 20, 2004 5.427 5.682 5.427 5.551 134,400 +0.10(+1.92%)
May 19, 2004 5.458 5.778 5.329 5.447 381,600 -0.10(-1.72%)
May 18, 2004 5.178 5.636 5.178 5.542 179,100 +0.43(+8.44%)
May 17, 2004 5.500 5.500 5.033 5.111 104,700 -0.26(-4.76%)
May 14, 2004 5.422 5.498 5.207 5.367 107,100 +0.02(+0.37%)
May 13, 2004 5.178 5.680 5.178 5.347 167,400 +0.17(+3.26%)
May 12, 2004 5.511 5.513 5.127 5.178 420,900 -0.38(-6.80%)
May 11, 2004 6.467 6.546 5.522 5.556 333,000 -0.91(-14.09%)
May 10, 2004 6.602 6.778 6.467 6.467 45,900 -0.31(-4.56%)
May 07, 2004 6.711 6.867 6.669 6.776 51,300 +0.08(+1.26%)
May 06, 2004 6.874 7.093 6.667 6.691 120,300 -0.11(-1.63%)
May 05, 2004 6.913 7.076 6.802 6.802 13,800 -0.22(-3.13%)
May 04, 2004 6.789 7.220 6.789 7.022 23,400 +0.06(+0.86%)
May 03, 2004 6.809 7.087 6.809 6.962 56,400 +0.06(+0.80%)
Apr 30, 2004 6.944 7.100 6.747 6.907 52,500 -0.14(-1.96%)
Apr 29, 2004 6.967 7.156 6.900 7.044 40,200 +0.13(+1.86%)
Apr 28, 2004 7.002 7.113 6.909 6.916 33,000 -0.30(-4.13%)
Apr 27, 2004 7.000 7.213 6.800 7.213 54,600 +0.35(+5.08%)
Apr 26, 2004 6.853 7.051 6.793 6.864 206,400 +0.14(+2.12%)
Apr 23, 2004 6.840 6.886 6.722 6.722 25,200 -0.16(-2.39%)
Apr 22, 2004 6.931 7.027 6.836 6.887 37,500 +0.01(+0.10%)
Apr 21, 2004 6.976 6.976 6.864 6.880 32,100 -0.03(-0.45%)
Apr 20, 2004 7.116 7.118 6.864 6.911 24,900 -0.10(-1.49%)
Apr 19, 2004 7.288 7.288 6.958 7.016 21,000 -0.07(-0.97%)
Apr 16, 2004 7.182 7.220 6.962 7.084 45,000 +0.00(+0.00%)
Apr 15, 2004 7.458 7.458 7.060 7.084 50,100 -0.23(-3.16%)
Apr 14, 2004 7.541 7.541 7.311 7.316 24,900 -0.15(-2.05%)
Apr 13, 2004 7.721 7.818 7.469 7.469 29,100 -0.31(-4.00%)
Apr 12, 2004 7.947 7.947 7.607 7.780 13,200 +0.11(+1.48%)
Apr 08, 2004 7.944 7.944 7.653 7.667 18,600 +0.06(+0.79%)
Apr 07, 2004 7.864 7.864 7.582 7.607 27,300 -0.13(-1.64%)
Apr 06, 2004 7.811 7.991 7.733 7.733 25,500 -0.17(-2.11%)
Apr 05, 2004 7.973 8.069 7.782 7.900 9,900 +0.07(+0.85%)
Apr 02, 2004 8.167 8.167 7.822 7.833 53,400 -0.13(-1.59%)
Apr 01, 2004 8.044 8.044 7.844 7.960 82,500 -0.08(-1.05%)
Mar 31, 2004 7.944 8.187 7.749 8.044 36,900 +0.16(+1.97%)
Mar 30, 2004 7.771 7.889 7.769 7.889 11,100 +0.00(+0.00%)
Mar 29, 2004 7.840 7.949 7.809 7.889 15,900 +0.10(+1.26%)
Mar 26, 2004 7.889 7.940 7.738 7.791 8,100 -0.01(-0.14%)
Mar 25, 2004 7.667 7.967 7.667 7.802 50,400 +0.09(+1.12%)
Mar 24, 2004 7.918 8.000 7.669 7.716 35,400 -0.17(-2.20%)
Mar 23, 2004 7.900 8.000 7.829 7.889 10,800 -0.13(-1.61%)
Mar 22, 2004 7.906 8.111 7.858 8.018 81,300 +0.30(+3.83%)
Mar 19, 2004 7.809 7.918 7.680 7.722 63,900 +0.04(+0.58%)
Mar 18, 2004 7.928 7.933 7.669 7.678 18,600 -0.16(-2.04%)
Mar 17, 2004 7.644 7.931 7.644 7.838 16,800 -0.07(-0.93%)
Mar 16, 2004 7.776 7.913 7.667 7.911 22,500 +0.29(+3.82%)
Mar 15, 2004 7.842 8.000 7.611 7.620 24,600 -0.37(-4.62%)
Mar 12, 2004 7.611 7.996 7.611 7.989 18,000 +0.32(+4.20%)
Mar 11, 2004 7.807 7.996 7.667 7.667 8,400 -0.24(-3.09%)
Mar 10, 2004 7.891 8.113 7.782 7.911 15,600 -0.25(-3.05%)
Mar 09, 2004 8.071 8.160 7.891 8.160 9,300 +0.09(+1.16%)
Mar 08, 2004 8.044 8.207 8.044 8.067 16,500 +0.02(+0.27%)
Mar 05, 2004 7.882 8.200 7.847 8.045 26,100 +0.03(+0.42%)
Mar 04, 2004 7.800 8.069 7.687 8.011 19,500 +0.09(+1.12%)
Mar 03, 2004 7.862 8.191 7.793 7.922 14,700 -0.10(-1.27%)
Mar 02, 2004 8.249 8.262 7.964 8.024 21,300 -0.00(-0.00%)
Mar 01, 2004 8.200 8.218 7.940 8.025 22,800 -0.05(-0.66%)
Feb 27, 2004 8.120 8.229 7.976 8.078 24,300 -0.11(-1.36%)
Feb 26, 2004 8.400 8.416 8.189 8.189 31,800 -0.12(-1.42%)
Feb 25, 2004 8.062 8.391 8.062 8.307 30,900 +0.04(+0.54%)
Feb 24, 2004 8.298 8.298 7.967 8.262 41,400 +0.18(+2.28%)
Feb 23, 2004 8.444 8.444 8.078 8.078 39,300 -0.40(-4.72%)
Feb 20, 2004 8.445 8.704 8.444 8.478 13,200 -0.14(-1.68%)
Feb 19, 2004 8.824 8.844 8.444 8.622 34,200 +0.01(+0.16%)
Feb 18, 2004 8.844 8.844 8.500 8.609 21,600 -0.24(-2.67%)
Feb 17, 2004 8.842 8.844 8.667 8.844 39,300 +0.09(+1.01%)
Feb 13, 2004 8.933 8.933 8.756 8.756 45,000 -0.18(-1.97%)
Feb 12, 2004 8.609 8.931 8.500 8.931 117,600 +0.24(+2.71%)
Feb 11, 2004 9.009 9.022 8.638 8.696 124,500 -0.36(-3.98%)
Feb 10, 2004 8.756 9.056 8.669 9.056 58,200 +0.29(+3.32%)
Feb 09, 2004 8.747 8.769 8.667 8.764 11,100 +0.01(+0.15%)
Feb 06, 2004 8.444 8.782 8.444 8.751 65,700 +0.33(+3.88%)
Feb 05, 2004 8.478 8.653 8.400 8.424 73,500 +0.00(+0.00%)
Feb 04, 2004 8.633 8.633 8.413 8.424 59,700 -0.19(-2.17%)
Feb 03, 2004 8.611 8.664 8.611 8.611 117,600 +0.00(+0.00%)
Feb 02, 2004 8.444 8.651 8.444 8.611 182,400 +0.07(+0.78%)
Jan 30, 2004 8.667 8.744 8.482 8.544 115,500 -0.19(-2.14%)
Jan 29, 2004 8.791 8.942 8.671 8.731 331,500 +0.01(+0.10%)
Jan 28, 2004 8.533 8.722 8.533 8.722 141,000 +0.16(+1.84%)
Jan 27, 2004 8.471 8.569 8.471 8.564 106,200 +0.11(+1.29%)
Jan 26, 2004 8.453 8.473 8.356 8.456 100,800 +0.12(+1.49%)
Jan 23, 2004 7.791 8.447 7.560 8.331 215,700 +0.45(+5.72%)
Jan 22, 2004 8.889 8.891 7.807 7.880 229,200 -1.18(-12.98%)
Jan 21, 2004 8.869 9.067 8.856 9.056 18,600 -0.00(-0.02%)
Jan 20, 2004 8.978 9.067 8.702 9.058 43,800 +0.19(+2.13%)
Jan 16, 2004 8.798 8.942 8.798 8.869 28,200 -0.07(-0.80%)
Jan 15, 2004 8.976 8.976 8.878 8.940 19,059 +0.01(+0.07%)
Jan 14, 2004 8.691 8.962 8.691 8.933 55,782 +0.05(+0.55%)
Jan 13, 2004 8.818 8.907 8.544 8.884 46,881 +0.08(+0.96%)
Jan 12, 2004 8.656 8.800 8.578 8.800 43,938 +0.21(+2.41%)
Jan 09, 2004 8.422 8.644 8.422 8.593 54,936 +0.08(+0.97%)
Jan 08, 2004 8.444 8.511 8.333 8.511 29,682 +0.11(+1.32%)
Jan 07, 2004 8.400 8.456 8.282 8.400 36,792 -0.00(-0.05%)
Jan 06, 2004 8.322 8.407 8.311 8.404 63,900 +0.15(+1.80%)
Jan 05, 2004 8.229 8.389 8.229 8.256 48,300 -0.01(-0.13%)
Jan 02, 2004 8.422 8.422 8.267 8.267 17,400 -0.09(-1.06%)
Dec 31, 2003 8.293 8.451 8.200 8.356 24,300 -0.08(-0.92%)
Dec 30, 2003 8.400 8.478 8.313 8.433 45,747 +0.03(+0.40%)
Dec 29, 2003 7.922 8.400 7.922 8.400 53,448 +0.12(+1.48%)
Dec 26, 2003 8.220 8.278 8.220 8.278 9,480 +0.00(+0.00%)
Dec 24, 2003 8.309 8.322 8.216 8.278 10,752 +0.00(+0.00%)
Dec 23, 2003 8.191 8.311 8.169 8.278 33,447 +0.10(+1.20%)
Dec 22, 2003 7.900 8.209 7.900 8.180 36,108 +0.08(+0.96%)
Dec 19, 2003 8.400 8.400 7.822 8.102 44,670 -0.10(-1.17%)
Dec 18, 2003 7.780 8.198 7.753 8.198 16,344 +0.28(+3.57%)
Dec 17, 2003 7.943 8.211 7.860 7.916 16,125 -0.29(-3.49%)
Dec 16, 2003 7.788 8.211 7.722 8.202 30,450 +0.32(+4.03%)
Dec 15, 2003 8.296 8.311 7.884 7.884 32,805 -0.22(-2.77%)
Dec 12, 2003 7.558 8.222 7.558 8.109 20,625 -0.02(-0.22%)
Dec 11, 2003 8.053 8.227 8.127 8.127 40,359 +0.07(+0.91%)
Dec 10, 2003 8.082 8.082 7.582 8.053 13,620 +0.27(+3.42%)
Dec 09, 2003 8.111 8.220 7.780 7.787 24,210 -0.32(-4.00%)
Dec 08, 2003 7.807 8.111 7.656 8.111 96,864 +0.37(+4.79%)
Dec 05, 2003 7.889 7.889 7.778 7.740 24,285 -0.06(-0.83%)
Dec 04, 2003 7.556 7.867 7.549 7.804 356,238 +0.20(+2.66%)
Dec 03, 2003 7.458 7.778 7.458 7.602 37,293 -0.16(-2.06%)
Dec 02, 2003 7.444 7.778 7.444 7.762 73,449 -0.02(-0.20%)
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.