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

Insignia Systems (NQ: ISIG )

7.730 UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 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 5.742 5.742 5.633 5.633 8,585 -0.15(-2.52%)
Mar 30, 2004 5.706 5.815 5.706 5.778 3,852 +0.07(+1.27%)
Mar 29, 2004 5.778 5.778 5.451 5.706 6,714 +0.00(+0.00%)
Mar 26, 2004 5.778 5.815 5.706 5.706 2,504 +0.00(+0.00%)
Mar 25, 2004 5.742 5.815 5.633 5.706 4,650 -0.07(-1.26%)
Mar 24, 2004 5.633 5.851 5.633 5.778 33,102 -0.04(-0.62%)
Mar 23, 2004 5.996 6.033 5.488 5.815 29,800 -0.18(-3.03%)
Mar 22, 2004 6.178 6.178 5.996 5.996 4,980 -0.07(-1.20%)
Mar 19, 2004 6.069 6.251 5.996 6.069 3,659 +0.25(+4.37%)
Mar 18, 2004 6.051 6.105 5.669 5.815 20,830 -0.19(-3.09%)
Mar 17, 2004 5.815 6.033 5.815 6.000 13,593 +0.08(+1.29%)
Mar 16, 2004 6.033 6.033 5.746 5.924 5,448 -0.07(-1.21%)
Mar 15, 2004 6.142 6.142 5.778 5.996 7,649 +0.00(+0.00%)
Mar 12, 2004 6.033 6.356 5.960 5.996 10,071 -0.18(-2.94%)
Mar 11, 2004 6.396 6.396 6.033 6.178 8,612 -0.18(-2.86%)
Mar 10, 2004 6.687 6.687 6.360 6.360 11,777 -0.22(-3.31%)
Mar 09, 2004 6.505 6.650 6.505 6.578 5,751 +0.07(+1.12%)
Mar 08, 2004 6.541 6.650 6.396 6.505 58,941 -0.07(-1.11%)
Mar 05, 2004 6.596 6.723 6.469 6.578 7,539 +0.00(+0.00%)
Mar 04, 2004 6.687 6.687 6.505 6.578 11,446 -0.11(-1.63%)
Mar 03, 2004 6.614 6.720 6.614 6.687 6,466 +0.04(+0.55%)
Mar 02, 2004 6.723 6.723 6.541 6.650 3,687 +0.11(+1.67%)
Mar 01, 2004 6.469 6.760 6.469 6.541 14,473 -0.04(-0.55%)
Feb 27, 2004 6.578 6.796 6.578 6.578 6,466 -0.04(-0.55%)
Feb 26, 2004 6.578 6.723 6.578 6.614 3,191 -0.07(-1.09%)
Feb 25, 2004 6.650 6.832 6.578 6.687 8,502 +0.00(+0.00%)
Feb 24, 2004 6.287 6.687 6.287 6.687 12,932 +0.29(+4.55%)
Feb 23, 2004 6.614 6.832 6.178 6.396 28,067 -0.22(-3.30%)
Feb 20, 2004 7.087 7.087 6.578 6.614 18,491 -0.44(-6.19%)
Feb 19, 2004 7.268 7.268 6.905 7.050 45,870 -0.18(-2.51%)
Feb 18, 2004 5.815 7.268 5.815 7.232 131,200 -1.24(-14.59%)
Feb 17, 2004 8.904 8.904 8.468 8.468 28,892 -0.11(-1.27%)
Feb 13, 2004 8.359 8.722 8.359 8.577 50,768 +0.22(+2.61%)
Feb 12, 2004 8.540 8.540 8.286 8.359 9,218 -0.15(-1.71%)
Feb 11, 2004 8.631 8.686 8.286 8.504 7,759 +0.00(+0.00%)
Feb 10, 2004 8.540 8.540 8.359 8.504 22,536 -0.04(-0.43%)
Feb 09, 2004 8.722 8.867 8.359 8.540 12,547 +0.00(+0.00%)
Feb 06, 2004 9.049 9.085 8.540 8.540 8,557 -0.51(-5.62%)
Feb 05, 2004 9.085 9.122 8.613 9.049 7,209 -0.11(-1.19%)
Feb 04, 2004 9.380 9.449 9.158 9.158 7,181 -0.29(-3.08%)
Feb 03, 2004 9.449 9.630 9.267 9.449 4,842 +0.40(+4.42%)
Feb 02, 2004 9.085 9.231 9.013 9.049 21,518 -0.29(-3.11%)
Jan 30, 2004 9.340 9.594 9.303 9.340 22,206 -0.11(-1.15%)
Jan 29, 2004 9.485 9.558 9.158 9.449 22,921 -0.15(-1.52%)
Jan 28, 2004 10.21 10.25 9.449 9.594 23,774 -0.44(-4.35%)
Jan 27, 2004 10.18 10.28 9.994 10.03 7,732 -0.44(-4.17%)
Jan 26, 2004 10.54 10.72 10.28 10.47 9,906 +0.15(+1.41%)
Jan 23, 2004 10.72 10.72 10.18 10.32 6,604 +0.11(+1.07%)
Jan 22, 2004 11.01 11.01 9.994 10.21 13,978 -0.51(-4.75%)
Jan 21, 2004 10.94 11.27 10.54 10.72 39,156 +0.04(+0.34%)
Jan 20, 2004 9.994 10.79 9.812 10.68 29,222 +1.02(+10.53%)
Jan 16, 2004 9.449 9.812 9.122 9.667 28,617 +0.29(+3.10%)
Jan 15, 2004 9.194 9.449 9.085 9.376 8,971 +0.18(+1.98%)
Jan 14, 2004 9.085 9.303 9.085 9.194 18,265 +0.11(+1.20%)
Jan 13, 2004 9.049 9.085 8.904 9.085 10,578 +0.07(+0.81%)
Jan 12, 2004 9.085 9.085 8.795 9.013 8,360 +0.15(+1.64%)
Jan 09, 2004 8.722 9.049 8.722 8.867 11,694 +0.25(+2.95%)
Jan 08, 2004 8.904 9.085 8.613 8.613 14,693 -0.29(-3.27%)
Jan 07, 2004 8.976 9.194 8.904 8.904 11,185 -0.07(-0.81%)
Jan 06, 2004 8.104 9.049 8.068 8.976 28,122 +0.40(+4.66%)
Jan 05, 2004 9.340 9.739 8.540 8.577 16,840 -0.40(-4.45%)
Jan 02, 2004 9.921 9.921 8.795 8.976 12,410 -0.55(-5.73%)
Dec 31, 2003 9.776 9.812 9.449 9.521 24,049 -0.11(-1.13%)
Dec 30, 2003 10.18 10.36 9.485 9.630 24,715 -0.51(-5.02%)
Dec 29, 2003 10.54 10.54 9.885 10.14 14,767 -0.11(-1.06%)
Dec 26, 2003 10.32 10.90 10.25 10.25 47,166 +0.29(+2.92%)
Dec 24, 2003 9.739 9.994 9.739 9.958 6,286 +0.25(+2.62%)
Dec 23, 2003 9.267 9.703 9.085 9.703 35,014 +0.62(+6.80%)
Dec 22, 2003 8.722 9.194 8.722 9.085 17,234 +0.36(+4.17%)
Dec 19, 2003 8.468 8.795 8.468 8.722 43,936 +0.15(+1.69%)
Dec 18, 2003 8.649 8.831 8.431 8.577 17,872 +0.15(+1.72%)
Dec 17, 2003 8.249 8.722 8.068 8.431 11,612 +0.22(+2.65%)
Dec 16, 2003 8.722 8.722 8.177 8.213 22,964 -0.15(-1.74%)
Dec 15, 2003 8.722 8.904 8.359 8.359 14,406 +0.00(+0.00%)
Dec 12, 2003 8.359 8.904 8.359 8.359 16,951 -0.22(-2.54%)
Dec 11, 2003 8.540 8.540 8.540 8.577 27,888 -0.11(-1.21%)
Dec 10, 2003 9.085 9.303 8.395 8.682 33,086 -0.26(-2.89%)
Dec 09, 2003 9.340 9.449 8.722 8.940 27,244 -0.29(-3.15%)
Dec 08, 2003 8.976 9.231 8.940 9.231 23,471 +0.18(+2.01%)
Dec 05, 2003 9.049 9.049 8.831 9.049 10,351 +0.00(+0.00%)
Dec 04, 2003 9.085 9.085 8.722 9.049 24,056 +0.25(+2.89%)
Dec 03, 2003 8.758 9.085 8.722 8.795 25,700 -0.25(-2.81%)
Dec 02, 2003 9.267 9.449 8.940 9.049 58,942 -0.36(-3.86%)
Dec 01, 2003 8.359 9.412 8.213 9.412 53,737 +1.02(+12.12%)
Nov 28, 2003 8.431 8.722 8.068 8.395 5,357 +0.04(+0.43%)
Nov 26, 2003 8.686 8.686 7.922 8.359 32,235 -0.33(-3.77%)
Nov 25, 2003 7.995 8.722 7.995 8.686 66,672 +0.51(+6.22%)
Nov 24, 2003 8.359 8.359 7.341 8.177 99,050 -0.65(-7.41%)
Nov 21, 2003 8.976 9.085 8.904 8.831 67,374 +0.00(+0.00%)
Nov 20, 2003 8.795 9.013 8.177 8.831 76,635 +0.36(+4.29%)
Nov 19, 2003 9.921 9.921 8.249 8.468 117,026 -1.24(-12.73%)
Nov 18, 2003 10.90 10.90 9.267 9.703 70,500 -1.09(-10.10%)
Nov 17, 2003 10.90 11.27 10.68 10.79 25,769 -0.25(-2.30%)
Nov 14, 2003 11.23 11.45 10.79 11.05 19,783 -0.18(-1.62%)
Nov 13, 2003 11.45 11.56 10.90 11.23 20,661 -0.15(-1.28%)
Nov 12, 2003 11.63 11.63 11.30 11.37 16,013 +0.00(+0.00%)
Nov 11, 2003 11.74 11.74 11.37 11.37 13,534 -0.36(-3.10%)
Nov 10, 2003 11.63 11.99 11.27 11.74 46,265 +0.47(+4.19%)
Nov 07, 2003 12.43 12.43 10.58 11.27 59,682 -1.09(-8.82%)
Nov 06, 2003 12.54 12.61 12.17 12.36 13,600 -0.18(-1.45%)
Nov 05, 2003 12.36 12.54 12.36 12.54 13,169 +0.15(+1.17%)
Nov 04, 2003 13.45 13.74 12.17 12.39 29,779 -0.84(-6.32%)
Nov 03, 2003 13.26 13.85 13.01 13.23 42,444 +0.15(+1.11%)
Oct 31, 2003 11.99 13.26 11.99 13.08 27,544 +1.13(+9.42%)
Oct 30, 2003 11.63 12.14 11.81 11.96 24,972 +0.33(+2.81%)
Oct 29, 2003 11.16 11.81 11.16 11.63 33,024 +0.55(+4.92%)
Oct 28, 2003 11.23 11.23 10.90 11.08 53,712 +0.18(+1.67%)
Oct 27, 2003 11.63 11.63 10.90 10.90 29,250 -0.18(-1.64%)
Oct 24, 2003 11.81 12.17 11.01 11.08 23,554 -0.69(-5.86%)
Oct 23, 2003 12.25 12.25 11.67 11.77 22,591 -0.62(-4.99%)
Oct 22, 2003 13.34 13.41 11.99 12.39 24,710 -0.65(-5.01%)
Oct 21, 2003 13.63 13.81 12.72 13.05 28,936 -0.40(-2.97%)
Oct 20, 2003 13.99 13.99 13.20 13.45 15,079 -0.36(-2.63%)
Oct 17, 2003 14.25 14.32 13.41 13.81 61,637 -0.55(-3.80%)
Oct 16, 2003 16.57 15.08 14.21 14.35 140,803 -2.22(-13.38%)
Oct 15, 2003 17.41 17.44 16.50 16.57 67,168 +0.22(+1.33%)
Oct 14, 2003 15.41 16.64 15.30 16.35 34,217 +0.94(+6.13%)
Oct 13, 2003 14.86 15.41 14.75 15.41 23,077 +0.84(+5.74%)
Oct 10, 2003 14.54 14.72 14.50 14.57 13,015 +0.04(+0.25%)
Oct 09, 2003 15.01 15.01 14.54 14.54 33,098 -0.04(-0.25%)
Oct 08, 2003 15.59 15.59 14.35 14.57 19,096 -1.05(-6.74%)
Oct 07, 2003 16.17 16.17 15.62 15.63 14,941 -0.33(-2.05%)
Oct 06, 2003 16.39 16.72 15.88 15.95 42,981 +0.25(+1.62%)
Oct 03, 2003 16.46 16.61 15.45 15.70 8,323 -0.80(-4.82%)
Oct 02, 2003 17.08 17.33 16.43 16.50 8,722 -0.44(-2.60%)
Oct 01, 2003 17.44 17.44 16.94 16.94 2,366 -0.33(-1.89%)
Sep 30, 2003 17.52 17.52 17.08 17.26 5,503 +0.18(+1.06%)
Sep 29, 2003 17.70 17.73 17.01 17.08 3,109 +0.65(+3.98%)
Sep 26, 2003 17.59 17.59 16.28 16.43 3,274 -1.31(-7.38%)
Sep 25, 2003 17.66 17.77 17.55 17.73 1,458 -0.07(-0.41%)
Sep 24, 2003 18.79 18.86 17.44 17.81 15,877 -0.91(-4.85%)
Sep 23, 2003 18.94 19.08 18.72 18.72 4,320 -0.33(-1.72%)
Sep 22, 2003 18.79 19.08 18.72 19.04 5,662 +0.33(+1.75%)
Sep 19, 2003 19.01 19.04 18.53 18.72 4,265 -0.29(-1.53%)
Sep 18, 2003 18.72 19.19 18.72 19.01 6,631 +0.15(+0.77%)
Sep 17, 2003 18.53 18.86 18.46 18.86 6,796 +0.33(+1.76%)
Sep 16, 2003 18.17 18.57 18.06 18.53 2,201 +0.00(+0.00%)
Sep 15, 2003 17.99 18.64 17.88 18.53 13,373 +0.55(+3.03%)
Sep 12, 2003 17.63 17.99 17.33 17.99 8,282 +0.29(+1.64%)
Sep 11, 2003 17.77 17.77 17.44 17.70 1,981 -0.07(-0.41%)
Sep 10, 2003 18.06 18.10 17.26 17.77 6,356 -0.36(-2.00%)
Sep 09, 2003 17.55 18.24 17.23 18.13 13,483 +0.69(+3.96%)
Sep 08, 2003 17.44 17.63 17.26 17.44 11,832 +0.04(+0.21%)
Sep 05, 2003 17.30 17.52 17.08 17.41 22,343 +0.00(+0.00%)
Sep 04, 2003 16.90 17.48 16.90 17.41 5,118 +0.40(+2.35%)
Sep 03, 2003 17.33 17.33 16.79 17.01 3,522 -0.36(-2.09%)
Sep 02, 2003 17.81 17.81 17.26 17.37 4,567 -0.11(-0.62%)
Aug 29, 2003 17.77 17.77 17.48 17.48 2,173 +0.00(+0.00%)
Aug 28, 2003 17.15 17.81 17.15 17.48 6,246 +0.22(+1.26%)
Aug 27, 2003 17.26 17.66 17.08 17.26 11,529 -0.07(-0.42%)
Aug 26, 2003 16.90 17.37 16.90 17.33 2,531 +0.29(+1.71%)
Aug 25, 2003 17.44 17.63 17.04 17.04 5,778 -0.47(-2.70%)
Aug 22, 2003 17.48 17.70 17.44 17.52 2,283 -0.22(-1.23%)
Aug 21, 2003 18.03 18.13 17.26 17.73 8,805 -0.15(-0.81%)
Aug 20, 2003 17.63 18.13 17.26 17.88 17,060 +0.11(+0.61%)
Aug 19, 2003 18.13 18.13 15.99 17.77 64,279 -0.25(-1.41%)
Aug 18, 2003 18.03 18.17 17.84 18.03 8,282 +0.15(+0.81%)
Aug 15, 2003 18.90 18.90 17.88 17.88 4,375 -1.02(-5.38%)
Aug 14, 2003 19.26 19.26 18.90 18.90 5,393 -0.36(-1.89%)
Aug 13, 2003 19.41 19.44 19.19 19.26 3,687 +0.00(+0.00%)
Aug 12, 2003 19.19 19.44 19.19 19.26 4,815 -0.07(-0.38%)
Aug 11, 2003 18.57 19.33 18.57 19.33 7,044 +0.84(+4.52%)
Aug 08, 2003 18.46 18.53 18.46 18.50 1,485 +0.04(+0.20%)
Aug 07, 2003 17.95 18.50 17.92 18.46 5,200 +0.47(+2.63%)
Aug 06, 2003 18.17 18.17 17.88 17.99 3,577 -0.18(-1.00%)
Aug 05, 2003 18.17 18.35 18.17 18.17 5,530 -0.04(-0.20%)
Aug 04, 2003 18.28 18.28 18.17 18.21 1,430 +0.04(+0.20%)
Aug 01, 2003 18.10 18.28 17.70 18.17 9,190 +0.18(+1.01%)
Jul 31, 2003 18.50 18.72 17.70 17.99 9,245 -0.36(-1.98%)
Jul 30, 2003 18.21 18.53 18.17 18.35 11,969 +0.25(+1.41%)
Jul 29, 2003 18.39 18.39 17.77 18.10 18,904 -0.25(-1.39%)
Jul 28, 2003 18.35 18.82 18.35 18.35 24,489 -0.54(-2.87%)
Jul 25, 2003 18.86 18.97 18.86 18.89 3,384 +0.07(+0.37%)
Jul 24, 2003 19.30 19.77 18.79 18.82 4,595 -0.07(-0.38%)
Jul 23, 2003 18.93 19.22 18.79 18.90 7,016 -0.18(-0.95%)
Jul 22, 2003 19.22 19.77 18.93 19.08 4,732 -0.15(-0.76%)
Jul 21, 2003 19.41 19.41 18.90 19.22 21,820 -0.22(-1.12%)
Jul 18, 2003 19.77 19.81 18.90 19.44 6,686 -0.15(-0.74%)
Jul 17, 2003 20.35 21.37 19.33 19.59 26,718 -1.49(-7.07%)
Jul 16, 2003 25.44 25.44 20.75 21.08 54,125 -4.43(-17.38%)
Jul 15, 2003 25.18 25.51 25.00 25.51 28,947 +0.40(+1.59%)
Jul 14, 2003 25.04 25.44 24.75 25.11 13,758 +0.22(+0.88%)
Jul 11, 2003 24.68 25.08 24.68 24.89 5,861 +0.15(+0.59%)
Jul 10, 2003 24.86 24.86 24.57 24.75 5,695 -0.15(-0.58%)
Jul 09, 2003 24.97 25.29 24.49 24.89 23,169 +0.04(+0.15%)
Jul 08, 2003 23.48 24.97 23.48 24.86 21,683 +1.34(+5.72%)
Jul 07, 2003 23.44 23.69 23.40 23.51 8,805 -0.04(-0.15%)
Jul 03, 2003 23.26 23.55 23.26 23.55 2,338 +0.18(+0.78%)
Jul 02, 2003 23.19 23.55 23.26 23.37 12,162 +0.18(+0.78%)
Jul 01, 2003 23.04 23.26 22.75 23.19 5,778 +0.47(+2.08%)
Jun 30, 2003 23.59 23.59 22.35 22.71 7,291 -0.55(-2.34%)
Jun 27, 2003 21.99 23.59 21.99 23.26 4,897 +1.38(+6.31%)
Jun 26, 2003 21.81 21.88 21.19 21.88 2,916 +0.07(+0.33%)
Jun 25, 2003 22.17 22.17 21.80 21.80 3,797 -0.11(-0.50%)
Jun 24, 2003 23.62 23.62 21.91 21.91 3,907 -1.53(-6.53%)
Jun 23, 2003 23.33 23.62 23.04 23.44 2,669 -0.03(-0.14%)
Jun 20, 2003 23.80 23.80 23.33 23.48 7,952 -0.04(-0.15%)
Jun 19, 2003 23.62 23.62 23.48 23.51 1,513 -0.11(-0.46%)
Jun 18, 2003 23.62 23.62 23.26 23.62 4,457 +0.00(+0.00%)
Jun 17, 2003 23.26 23.62 23.00 23.62 10,346 +0.76(+3.34%)
Jun 16, 2003 23.19 23.29 22.57 22.86 1,651 -0.36(-1.56%)
Jun 13, 2003 23.95 23.99 23.19 23.22 4,953 -0.58(-2.44%)
Jun 12, 2003 22.39 24.35 21.80 23.80 19,729 +1.38(+6.16%)
Jun 11, 2003 21.80 22.42 20.90 22.42 11,969 +0.62(+2.83%)
Jun 10, 2003 21.66 21.80 21.51 21.80 2,311 +0.40(+1.87%)
Jun 09, 2003 21.59 21.62 21.41 21.41 2,834 +0.00(+0.00%)
Jun 06, 2003 21.62 21.62 20.53 21.41 4,842 -0.33(-1.51%)
Jun 05, 2003 21.08 21.99 21.08 21.73 8,282 +0.40(+1.89%)
Jun 04, 2003 22.35 22.35 21.22 21.33 7,457 -0.84(-3.79%)
Jun 03, 2003 21.80 22.53 21.55 22.17 20,555 +0.47(+2.18%)
Jun 02, 2003 21.44 22.06 21.44 21.70 17,693 +0.25(+1.19%)
May 30, 2003 21.80 21.80 21.41 21.44 8,887 -0.11(-0.51%)
May 29, 2003 21.62 21.80 21.44 21.55 7,897 -0.07(-0.34%)
May 28, 2003 20.42 21.62 20.35 21.62 4,540 +1.27(+6.25%)
May 27, 2003 20.35 20.90 20.10 20.35 6,493 +0.07(+0.36%)
May 23, 2003 20.17 20.28 20.17 20.28 1,348 +0.11(+0.54%)
May 22, 2003 20.02 20.17 20.02 20.17 5,751 -0.04(-0.18%)
May 21, 2003 21.01 21.11 19.99 20.21 11,006 -0.87(-4.14%)
May 20, 2003 21.01 21.19 21.01 21.08 7,952 +0.00(+0.00%)
May 19, 2003 21.41 21.41 20.97 21.08 6,136 -0.36(-1.69%)
May 16, 2003 21.41 21.80 20.90 21.44 17,308 +0.04(+0.17%)
May 15, 2003 21.04 21.51 20.53 21.41 35,441 +0.40(+1.90%)
May 14, 2003 21.33 21.41 20.90 21.01 13,015 -0.29(-1.37%)
May 13, 2003 21.73 21.73 20.53 21.30 11,226 -0.47(-2.17%)
May 12, 2003 22.06 22.06 21.62 21.77 4,925 -0.18(-0.83%)
May 09, 2003 22.46 22.46 21.48 21.95 3,054 -0.47(-2.11%)
May 08, 2003 22.24 22.71 21.11 22.42 6,163 +0.15(+0.65%)
May 07, 2003 23.26 23.26 22.28 22.28 7,814 -0.80(-3.46%)
May 06, 2003 23.37 23.80 23.00 23.08 7,374 -0.18(-0.78%)
May 05, 2003 22.90 23.26 22.24 23.26 12,492 +0.36(+1.59%)
May 02, 2003 23.55 23.99 22.60 22.90 11,089 -0.36(-1.56%)
May 01, 2003 21.80 24.09 21.80 23.26 69,590 +1.24(+5.61%)
Apr 30, 2003 21.51 22.13 20.79 22.02 5,008 +0.44(+2.02%)
Apr 29, 2003 21.95 21.95 21.55 21.59 660 -0.22(-1.00%)
Apr 28, 2003 21.91 22.17 20.79 21.80 15,381 -0.15(-0.66%)
Apr 25, 2003 21.80 21.99 20.90 21.95 18,821 +0.22(+1.00%)
Apr 24, 2003 21.77 22.17 20.90 21.73 37,422 -0.07(-0.33%)
Apr 23, 2003 19.48 22.35 19.48 21.80 70,718 +2.36(+12.15%)
Apr 22, 2003 18.97 19.44 18.68 19.44 21,215 +0.73(+3.88%)
Apr 21, 2003 18.35 19.26 18.24 18.72 25,838 +0.44(+2.41%)
Apr 17, 2003 18.24 19.04 17.66 18.28 29,415 +0.29(+1.60%)
Apr 16, 2003 18.53 18.72 17.92 17.99 13,125 -0.36(-1.98%)
Apr 15, 2003 17.99 18.61 17.92 18.35 24,902 +0.58(+3.27%)
Apr 14, 2003 16.83 17.81 16.83 17.77 18,491 +1.16(+7.00%)
Apr 11, 2003 16.50 16.79 16.46 16.61 31,561 +0.15(+0.88%)
Apr 10, 2003 15.70 16.54 15.52 16.46 81,284 +0.73(+4.62%)
Apr 09, 2003 16.28 16.50 15.45 15.74 30,185 -0.55(-3.35%)
Apr 08, 2003 16.43 16.43 16.10 16.28 4,842 -0.07(-0.44%)
Apr 07, 2003 16.83 16.90 15.99 16.35 14,583 -0.33(-1.96%)
Apr 04, 2003 16.50 16.86 16.32 16.68 8,887 +0.33(+2.00%)
Apr 03, 2003 16.83 17.04 15.81 16.35 12,767 -0.51(-3.02%)
Apr 02, 2003 16.57 17.26 16.57 16.86 24,710 +0.84(+5.22%)
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.