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

Deswell Inds Inc (NQ: DSWL )

2.335 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 4.483 4.544 4.467 4.538 17,017 +0.03(+0.69%)
Apr 29, 2004 4.465 4.552 4.428 4.507 30,414 +0.03(+0.58%)
Apr 28, 2004 4.649 4.649 4.482 4.482 10,500 -0.17(-3.60%)
Apr 27, 2004 4.467 4.649 4.467 4.649 11,224 +0.10(+2.14%)
Apr 26, 2004 4.550 4.649 4.550 4.552 42,363 +0.01(+0.16%)
Apr 23, 2004 4.465 4.550 4.465 4.544 18,828 +0.01(+0.32%)
Apr 22, 2004 4.480 4.537 4.428 4.529 30,776 +0.02(+0.37%)
Apr 21, 2004 4.513 4.529 4.465 4.513 45,621 -0.04(-0.93%)
Apr 20, 2004 4.603 4.603 4.511 4.555 18,465 -0.05(-1.04%)
Apr 19, 2004 4.614 4.651 4.561 4.603 30,776 -0.02(-0.43%)
Apr 16, 2004 4.653 4.653 4.483 4.623 27,155 -0.07(-1.53%)
Apr 15, 2004 4.752 4.752 4.555 4.695 14,483 -0.05(-1.05%)
Apr 14, 2004 4.653 4.824 4.649 4.745 7,965 +0.06(+1.38%)
Apr 13, 2004 4.822 4.822 4.680 4.680 15,207 -0.15(-3.16%)
Apr 12, 2004 4.796 5.012 4.787 4.833 34,759 -0.01(-0.27%)
Apr 08, 2004 4.879 4.947 4.800 4.846 11,948 -0.02(-0.38%)
Apr 07, 2004 4.697 4.958 4.697 4.865 71,329 +0.10(+2.13%)
Apr 06, 2004 4.936 4.936 4.655 4.763 13,034 -0.17(-3.47%)
Apr 05, 2004 4.920 4.934 4.905 4.934 5,793 +0.00(+0.00%)
Apr 02, 2004 4.931 4.934 4.909 4.934 3,620 +0.02(+0.45%)
Apr 01, 2004 4.820 4.946 4.820 4.912 29,328 -0.03(-0.60%)
Mar 31, 2004 4.655 4.942 4.655 4.942 25,345 +0.08(+1.67%)
Mar 30, 2004 4.704 4.866 4.704 4.861 7,241 -0.01(-0.30%)
Mar 29, 2004 4.859 4.876 4.760 4.876 7,603 +0.18(+3.84%)
Mar 26, 2004 4.695 4.791 4.695 4.695 26,069 -0.04(-0.78%)
Mar 25, 2004 5.049 5.076 4.629 4.732 108,623 -0.33(-6.55%)
Mar 24, 2004 4.969 5.106 4.969 5.063 203,125 +0.07(+1.48%)
Mar 23, 2004 4.971 4.990 4.649 4.990 61,915 +0.34(+7.33%)
Mar 22, 2004 4.555 4.662 4.498 4.649 57,570 +0.13(+2.85%)
Mar 19, 2004 4.517 4.537 4.498 4.520 14,483 -0.01(-0.20%)
Mar 18, 2004 4.345 4.555 4.345 4.529 14,121 +0.03(+0.74%)
Mar 17, 2004 4.529 4.564 4.343 4.496 64,811 -0.06(-1.41%)
Mar 16, 2004 4.511 4.594 4.511 4.561 20,638 -0.03(-0.64%)
Mar 15, 2004 4.640 4.666 4.513 4.590 18,828 -0.06(-1.27%)
Mar 12, 2004 4.607 4.693 4.607 4.649 15,931 +0.08(+1.73%)
Mar 11, 2004 4.610 4.693 4.570 4.570 15,207 -0.04(-0.96%)
Mar 10, 2004 4.690 4.690 4.610 4.614 20,276 +0.00(+0.04%)
Mar 09, 2004 4.739 4.739 4.607 4.612 19,552 -0.02(-0.36%)
Mar 08, 2004 4.605 4.784 4.605 4.629 46,345 +0.05(+1.17%)
Mar 05, 2004 4.668 4.959 4.517 4.575 84,726 -0.13(-2.70%)
Mar 04, 2004 4.557 4.704 4.542 4.702 61,553 +0.17(+3.74%)
Mar 03, 2004 4.697 4.715 4.443 4.533 81,105 -0.32(-6.53%)
Mar 02, 2004 4.879 4.879 4.772 4.850 18,465 +0.01(+0.15%)
Mar 01, 2004 4.717 4.861 4.669 4.842 27,155 +0.13(+2.65%)
Feb 27, 2004 4.579 4.796 4.579 4.717 55,759 +0.11(+2.48%)
Feb 26, 2004 4.517 4.644 4.517 4.603 70,967 +0.04(+0.81%)
Feb 25, 2004 4.513 4.627 4.513 4.566 86,174 -0.00(-0.00%)
Feb 24, 2004 4.689 4.769 4.566 4.566 174,159 -0.18(-3.87%)
Feb 23, 2004 4.925 4.925 4.697 4.750 113,692 -0.18(-3.62%)
Feb 20, 2004 4.971 4.971 4.925 4.929 16,655 -0.02(-0.41%)
Feb 19, 2004 4.962 4.966 4.931 4.949 21,362 -0.02(-0.37%)
Feb 18, 2004 5.037 5.037 4.927 4.967 31,500 -0.00(-0.04%)
Feb 17, 2004 4.944 4.969 4.934 4.969 36,207 +0.04(+0.73%)
Feb 13, 2004 4.934 4.971 4.927 4.934 41,638 -0.01(-0.24%)
Feb 12, 2004 4.971 4.971 4.946 4.946 10,500 -0.03(-0.52%)
Feb 11, 2004 4.947 4.981 4.947 4.971 47,070 +0.01(+0.19%)
Feb 10, 2004 4.925 4.962 4.925 4.962 37,294 -0.01(-0.26%)
Feb 09, 2004 4.979 4.979 4.894 4.975 18,465 -0.01(-0.22%)
Feb 06, 2004 5.137 5.137 4.979 4.986 44,897 +0.01(+0.30%)
Feb 05, 2004 4.896 4.971 4.896 4.971 6,517 +0.07(+1.50%)
Feb 04, 2004 4.885 4.971 4.885 4.898 33,311 -0.07(-1.48%)
Feb 03, 2004 5.137 5.137 4.911 4.971 65,174 -0.05(-0.95%)
Feb 02, 2004 5.010 5.091 5.008 5.019 9,414 +0.01(+0.22%)
Jan 30, 2004 5.027 5.027 4.971 5.008 37,656 -0.03(-0.51%)
Jan 29, 2004 5.041 5.041 4.975 5.034 38,742 -0.01(-0.19%)
Jan 28, 2004 5.137 5.137 5.038 5.043 32,587 -0.08(-1.54%)
Jan 27, 2004 5.089 5.130 5.038 5.122 21,362 -0.01(-0.14%)
Jan 26, 2004 5.063 5.130 5.036 5.130 45,621 +0.07(+1.35%)
Jan 23, 2004 5.062 5.078 5.028 5.062 35,483 +0.00(+0.00%)
Jan 22, 2004 5.065 5.065 5.028 5.062 14,483 -0.01(-0.25%)
Jan 21, 2004 5.067 5.091 5.063 5.074 26,069 +0.00(+0.07%)
Jan 20, 2004 5.028 5.109 4.975 5.071 43,449 -0.01(-0.14%)
Jan 16, 2004 5.119 5.119 5.052 5.078 7,241 -0.06(-1.15%)
Jan 15, 2004 5.115 5.137 5.076 5.137 117,566 +0.06(+1.27%)
Jan 14, 2004 5.122 5.128 5.073 5.073 11,948 -0.03(-0.54%)
Jan 13, 2004 5.150 5.150 5.073 5.100 36,453 +0.01(+0.14%)
Jan 12, 2004 5.150 5.150 4.879 5.093 31,225 -0.03(-0.65%)
Jan 09, 2004 5.340 5.340 5.063 5.126 55,394 +0.01(+0.22%)
Jan 08, 2004 5.152 5.152 5.076 5.115 38,521 -0.04(-0.79%)
Jan 07, 2004 5.143 5.155 5.027 5.155 47,540 +0.13(+2.56%)
Jan 06, 2004 4.852 5.119 4.835 5.027 95,950 +0.19(+4.00%)
Jan 05, 2004 4.877 4.877 4.787 4.833 49,242 +0.05(+1.04%)
Jan 02, 2004 4.750 4.784 4.721 4.784 37,294 -0.00(-0.08%)
Dec 31, 2003 4.743 4.787 4.743 4.787 15,207 +0.00(+0.04%)
Dec 30, 2003 4.747 4.785 4.747 4.785 11,640 +0.04(+0.93%)
Dec 29, 2003 4.831 4.831 4.726 4.741 40,498 -0.05(-1.04%)
Dec 26, 2003 4.787 4.870 4.787 4.791 10,351 +0.05(+1.05%)
Dec 24, 2003 4.877 4.877 4.701 4.741 25,236 -0.02(-0.51%)
Dec 23, 2003 4.743 4.826 4.737 4.765 20,638 +0.01(+0.12%)
Dec 22, 2003 4.791 4.850 4.758 4.760 16,329 -0.11(-2.19%)
Dec 19, 2003 4.947 4.947 4.787 4.866 25,298 +0.03(+0.69%)
Dec 18, 2003 4.743 4.848 4.743 4.833 20,290 +0.02(+0.46%)
Dec 17, 2003 5.155 5.155 4.695 4.811 75,858 -0.10(-2.06%)
Dec 16, 2003 4.975 5.021 4.909 4.912 23,212 -0.12(-2.38%)
Dec 15, 2003 5.062 5.062 4.999 5.032 24,404 -0.01(-0.26%)
Dec 12, 2003 4.978 5.045 4.934 5.045 68,986 +0.06(+1.18%)
Dec 11, 2003 5.008 5.027 4.986 4.986 17,090 -0.02(-0.44%)
Dec 10, 2003 4.975 5.108 4.898 5.008 28,263 -0.07(-1.41%)
Dec 09, 2003 5.211 5.211 4.914 5.080 89,125 -0.04(-0.76%)
Dec 08, 2003 5.131 5.133 5.119 5.119 12,585 -0.03(-0.54%)
Dec 05, 2003 5.148 5.148 5.137 5.146 40,110 -0.01(-0.18%)
Dec 04, 2003 5.634 5.634 5.128 5.155 247,429 -0.11(-2.03%)
Dec 03, 2003 4.975 5.522 4.975 5.262 168,387 +0.15(+2.99%)
Dec 02, 2003 5.319 5.616 4.975 5.109 60,202 +0.16(+3.24%)
Dec 01, 2003 4.944 5.131 4.916 4.949 94,784 +0.03(+0.71%)
Nov 28, 2003 4.981 4.981 4.888 4.914 14,787 -0.01(-0.11%)
Nov 26, 2003 4.879 4.920 4.863 4.920 20,823 +0.07(+1.44%)
Nov 25, 2003 4.949 4.971 4.844 4.850 14,613 +0.04(+0.77%)
Nov 24, 2003 4.877 4.951 4.813 4.813 20,203 -0.01(-0.15%)
Nov 21, 2003 4.800 4.820 4.800 4.820 3,454 -0.03(-0.65%)
Nov 20, 2003 4.883 4.923 4.612 4.852 52,265 -0.07(-1.49%)
Nov 19, 2003 4.909 4.982 4.892 4.925 43,503 -0.05(-0.93%)
Nov 18, 2003 4.835 5.060 4.822 4.971 16,655 +0.09(+1.88%)
Nov 17, 2003 4.824 4.953 4.754 4.879 31,989 +0.01(+0.15%)
Nov 14, 2003 4.879 4.981 4.870 4.872 18,429 +0.03(+0.53%)
Nov 13, 2003 4.824 4.986 4.824 4.846 32,666 +0.03(+0.65%)
Nov 12, 2003 4.737 4.815 4.695 4.815 23,354 +0.12(+2.55%)
Nov 11, 2003 4.612 4.739 4.612 4.695 14,121 +0.02(+0.35%)
Nov 10, 2003 4.607 4.737 4.607 4.679 65,706 -0.03(-0.74%)
Nov 07, 2003 4.693 4.714 4.686 4.714 58,656 +0.08(+1.63%)
Nov 06, 2003 4.693 4.693 4.603 4.638 7,393 -0.01(-0.24%)
Nov 05, 2003 4.651 4.651 4.611 4.649 6,778 +0.03(+0.56%)
Nov 04, 2003 4.633 4.677 4.621 4.623 24,201 +0.04(+0.97%)
Nov 03, 2003 4.548 4.579 4.511 4.579 32,623 +0.07(+1.46%)
Oct 31, 2003 4.750 4.750 4.419 4.513 46,708 -0.16(-3.39%)
Oct 30, 2003 4.640 4.728 4.671 4.671 63,001 +0.03(+0.67%)
Oct 29, 2003 4.616 4.877 4.605 4.640 46,708 -0.02(-0.40%)
Oct 28, 2003 4.419 4.750 4.410 4.658 158,409 +0.22(+4.98%)
Oct 27, 2003 4.566 4.609 4.366 4.437 150,624 +0.06(+1.26%)
Oct 24, 2003 4.364 4.445 4.303 4.382 53,587 +0.05(+1.10%)
Oct 23, 2003 4.239 4.364 4.239 4.334 22,810 -0.05(-1.09%)
Oct 22, 2003 4.401 4.450 4.382 4.382 12,310 +0.00(+0.00%)
Oct 21, 2003 4.410 4.450 4.382 4.382 23,897 -0.04(-0.83%)
Oct 20, 2003 4.395 4.487 4.327 4.419 16,293 +0.03(+0.63%)
Oct 17, 2003 4.327 4.618 4.327 4.391 354,108 +0.06(+1.27%)
Oct 16, 2003 4.327 4.336 4.327 4.336 76,398 +0.01(+0.22%)
Oct 15, 2003 4.281 4.343 4.281 4.327 176,693 +0.13(+3.02%)
Oct 14, 2003 4.242 4.345 4.200 4.200 15,569 -0.07(-1.60%)
Oct 13, 2003 4.316 4.355 4.262 4.268 26,551 -0.05(-1.11%)
Oct 10, 2003 4.329 4.347 4.316 4.316 45,621 +0.05(+1.08%)
Oct 09, 2003 4.318 4.318 4.192 4.270 31,138 -0.05(-1.07%)
Oct 08, 2003 4.294 4.318 4.294 4.316 30,776 +0.03(+0.60%)
Oct 07, 2003 4.207 4.299 4.191 4.290 47,432 -0.01(-0.21%)
Oct 06, 2003 4.187 4.299 4.150 4.299 47,070 +0.18(+4.47%)
Oct 03, 2003 4.097 4.115 4.053 4.115 22,448 +0.02(+0.40%)
Oct 02, 2003 3.960 4.099 3.960 4.099 22,991 +0.14(+3.44%)
Oct 01, 2003 3.870 4.001 3.870 3.962 17,245 +0.07(+1.75%)
Sep 30, 2003 3.972 3.995 3.870 3.894 17,379 -0.08(-1.95%)
Sep 29, 2003 4.012 4.085 3.870 3.972 184,297 -0.01(-0.23%)
Sep 26, 2003 4.239 4.239 3.554 3.981 102,105 -0.25(-6.00%)
Sep 25, 2003 4.255 4.255 4.235 4.235 24,621 -0.02(-0.43%)
Sep 24, 2003 4.261 4.281 4.207 4.253 53,949 -0.00(-0.04%)
Sep 23, 2003 4.272 4.272 4.244 4.255 17,379 +0.00(+0.00%)
Sep 22, 2003 4.299 4.299 4.244 4.255 48,880 -0.03(-0.61%)
Sep 19, 2003 4.299 4.299 4.262 4.281 16,655 -0.04(-0.85%)
Sep 18, 2003 4.301 4.327 4.264 4.318 60,104 +0.02(+0.39%)
Sep 17, 2003 4.299 4.301 4.272 4.301 15,207 +0.00(+0.04%)
Sep 16, 2003 4.454 4.454 4.264 4.299 100,657 -0.03(-0.60%)
Sep 15, 2003 4.239 4.325 4.237 4.325 33,673 +0.08(+1.86%)
Sep 12, 2003 4.299 4.299 4.239 4.246 23,172 -0.05(-1.07%)
Sep 11, 2003 4.235 4.294 4.235 4.292 24,259 +0.05(+1.26%)
Sep 10, 2003 4.373 4.498 4.239 4.239 67,346 -0.13(-2.87%)
Sep 09, 2003 4.419 4.419 4.345 4.364 46,708 -0.05(-1.16%)
Sep 08, 2003 4.461 4.461 4.246 4.415 30,776 +0.17(+4.03%)
Sep 05, 2003 4.518 4.518 4.244 4.244 27,155 -0.11(-2.54%)
Sep 04, 2003 4.246 4.404 4.246 4.355 39,828 -0.08(-1.74%)
Sep 03, 2003 4.253 4.432 4.181 4.432 65,898 +0.20(+4.83%)
Sep 02, 2003 4.216 4.253 4.191 4.228 63,725 +0.02(+0.49%)
Aug 29, 2003 4.097 4.259 4.097 4.207 21,000 +0.02(+0.44%)
Aug 28, 2003 4.161 4.189 4.073 4.189 10,138 +0.12(+3.03%)
Aug 27, 2003 4.117 4.189 4.056 4.065 26,431 +0.02(+0.41%)
Aug 26, 2003 4.185 4.198 4.007 4.049 39,104 -0.15(-3.51%)
Aug 25, 2003 4.237 4.408 4.196 4.196 55,759 -0.03(-0.74%)
Aug 22, 2003 4.239 4.244 4.209 4.228 60,104 -0.02(-0.39%)
Aug 21, 2003 4.272 4.272 4.231 4.244 41,638 -0.01(-0.26%)
Aug 20, 2003 4.235 4.323 4.167 4.255 35,845 -0.02(-0.38%)
Aug 19, 2003 4.040 4.281 3.959 4.272 58,294 +0.44(+11.59%)
Aug 18, 2003 3.688 3.828 3.688 3.828 7,965 +0.06(+1.46%)
Aug 15, 2003 3.682 4.051 3.682 3.773 9,414 +0.09(+2.45%)
Aug 14, 2003 3.644 3.682 3.644 3.682 13,396 +0.04(+1.11%)
Aug 13, 2003 3.611 3.642 3.590 3.642 15,931 -0.01(-0.35%)
Aug 12, 2003 3.717 3.717 3.636 3.655 14,845 -0.03(-0.75%)
Aug 11, 2003 3.708 3.716 3.649 3.682 20,276 -0.03(-0.94%)
Aug 08, 2003 3.854 3.854 3.716 3.717 10,138 -0.04(-1.08%)
Aug 07, 2003 4.115 4.115 3.758 3.758 10,500 -0.06(-1.64%)
Aug 06, 2003 3.861 3.885 3.821 3.821 2,534 -0.04(-1.10%)
Aug 05, 2003 4.135 4.135 3.797 3.863 18,465 -0.09(-2.28%)
Aug 04, 2003 3.863 4.741 3.614 3.953 87,260 +0.18(+4.88%)
Aug 01, 2003 3.673 3.769 3.673 3.769 12,310 +0.09(+2.40%)
Jul 31, 2003 3.682 3.682 3.677 3.681 14,483 -0.00(-0.05%)
Jul 30, 2003 3.728 3.758 3.682 3.682 20,276 -0.06(-1.48%)
Jul 29, 2003 3.690 3.784 3.690 3.738 9,414 +0.05(+1.30%)
Jul 28, 2003 3.682 3.808 3.677 3.690 14,845 +0.01(+0.36%)
Jul 25, 2003 3.681 3.681 3.646 3.677 4,707 +0.00(+0.10%)
Jul 24, 2003 3.680 3.680 3.625 3.673 1,810 +0.05(+1.27%)
Jul 23, 2003 3.675 3.680 3.609 3.627 20,638 +0.02(+0.51%)
Jul 22, 2003 3.673 3.734 3.609 3.609 16,655 -0.06(-1.76%)
Jul 21, 2003 3.655 3.734 3.655 3.673 19,552 +0.02(+0.51%)
Jul 18, 2003 3.655 3.655 3.618 3.655 10,138 +0.04(+1.02%)
Jul 17, 2003 3.647 3.662 3.618 3.618 12,310 +0.00(+0.00%)
Jul 16, 2003 3.701 3.701 3.592 3.618 31,862 -0.15(-3.96%)
Jul 15, 2003 3.693 3.773 3.664 3.767 84,002 +0.08(+2.30%)
Jul 14, 2003 3.682 3.692 3.566 3.682 123,830 -0.01(-0.25%)
Jul 11, 2003 3.692 3.692 3.594 3.692 27,879 +0.02(+0.46%)
Jul 10, 2003 3.541 3.675 3.517 3.675 84,002 +0.16(+4.66%)
Jul 09, 2003 3.577 3.609 3.509 3.511 46,345 +0.03(+0.74%)
Jul 08, 2003 3.425 3.590 3.406 3.485 77,122 +0.08(+2.38%)
Jul 07, 2003 3.561 3.561 3.294 3.404 288,938 -0.17(-4.69%)
Jul 03, 2003 3.728 3.728 3.406 3.572 89,071 -0.15(-4.06%)
Jul 02, 2003 3.754 3.754 3.640 3.723 72,777 +0.04(+1.10%)
Jul 01, 2003 3.728 3.743 3.636 3.682 38,742 -0.05(-1.42%)
Jun 30, 2003 3.830 3.846 3.703 3.736 29,690 -0.09(-2.32%)
Jun 27, 2003 3.776 3.962 3.776 3.824 72,415 +0.05(+1.37%)
Jun 26, 2003 3.657 3.772 3.657 3.772 84,726 +0.11(+3.11%)
Jun 25, 2003 3.554 3.659 3.554 3.659 34,035 +0.09(+2.48%)
Jun 24, 2003 3.443 3.616 3.443 3.570 12,672 +0.06(+1.78%)
Jun 23, 2003 3.682 3.682 3.502 3.508 20,276 -0.15(-4.13%)
Jun 20, 2003 3.445 3.677 3.445 3.659 7,241 +0.21(+6.20%)
Jun 19, 2003 3.515 3.638 3.445 3.445 28,604 +0.05(+1.35%)
Jun 18, 2003 3.682 3.682 3.329 3.399 53,587 -0.24(-6.53%)
Jun 17, 2003 3.535 3.682 3.489 3.636 65,898 +0.15(+4.39%)
Jun 16, 2003 3.276 3.519 3.241 3.484 136,503 +0.24(+7.56%)
Jun 13, 2003 3.266 3.296 3.235 3.239 32,587 -0.01(-0.45%)
Jun 12, 2003 3.220 3.255 3.167 3.253 89,433 +0.05(+1.49%)
Jun 11, 2003 3.150 3.222 3.130 3.206 229,919 +0.02(+0.75%)
Jun 10, 2003 3.266 3.266 3.152 3.182 23,535 -0.09(-2.69%)
Jun 09, 2003 3.296 3.288 3.204 3.270 18,828 -0.03(-0.79%)
Jun 06, 2003 3.425 3.425 3.148 3.296 49,242 -0.09(-2.71%)
Jun 05, 2003 3.425 3.425 3.369 3.388 33,673 -0.05(-1.50%)
Jun 04, 2003 3.380 3.461 3.314 3.439 86,536 +0.13(+3.78%)
Jun 03, 2003 3.296 3.314 3.296 3.314 9,051 +0.06(+1.69%)
Jun 02, 2003 3.277 3.277 3.171 3.259 27,879 +0.06(+1.73%)
May 30, 2003 3.185 3.277 3.139 3.204 22,086 +0.04(+1.16%)
May 29, 2003 3.102 3.167 3.084 3.167 45,259 +0.02(+0.70%)
May 28, 2003 3.139 3.145 3.139 3.145 8,689 -0.00(-0.12%)
May 27, 2003 3.130 3.148 3.040 3.148 74,950 +0.05(+1.60%)
May 23, 2003 3.130 3.130 3.084 3.099 21,362 -0.08(-2.43%)
May 22, 2003 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
May 21, 2003 3.196 3.204 3.176 3.176 6,155 -0.01(-0.29%)
May 20, 2003 3.167 3.185 3.167 3.185 23,535 +0.08(+2.49%)
May 19, 2003 3.106 3.108 3.106 3.108 2,896 -0.06(-1.86%)
May 16, 2003 3.185 3.185 3.163 3.167 10,500 -0.02(-0.58%)
May 15, 2003 3.075 3.220 3.053 3.185 26,793 +0.15(+4.78%)
May 14, 2003 3.029 3.040 3.029 3.040 34,397 +0.03(+1.04%)
May 13, 2003 3.003 3.009 3.001 3.009 5,793 +0.01(+0.31%)
May 12, 2003 2.990 3.001 2.990 2.999 10,500 +0.02(+0.56%)
May 09, 2003 2.937 2.983 2.937 2.983 47,794 +0.04(+1.38%)
May 08, 2003 2.946 2.946 2.942 2.942 21,724 +0.01(+0.50%)
May 07, 2003 2.972 2.972 2.928 2.928 25,707 -0.00(-0.13%)
May 06, 2003 2.964 2.972 2.931 2.931 4,707 -0.02(-0.81%)
May 05, 2003 2.951 2.972 2.931 2.955 14,483 -0.03(-1.17%)
May 02, 2003 2.964 2.990 2.964 2.990 17,741 -0.01(-0.18%)
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.