Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 28.50 29.12 28.49 28.68 84,600 +0.18(+0.63%)
Jun 29, 2004 28.85 28.85 28.13 28.50 52,300 -0.46(-1.59%)
Jun 28, 2004 28.85 29.00 28.71 28.96 64,200 +0.26(+0.91%)
Jun 25, 2004 29.73 29.73 28.70 28.70 136,500 -1.03(-3.46%)
Jun 24, 2004 28.34 29.73 28.33 29.73 84,000 +1.49(+5.28%)
Jun 23, 2004 28.00 28.49 27.81 28.24 94,000 +0.44(+1.58%)
Jun 22, 2004 27.31 27.87 27.31 27.80 80,500 +0.74(+2.73%)
Jun 21, 2004 28.50 28.50 27.06 27.06 105,000 -1.39(-4.89%)
Jun 18, 2004 28.45 29.25 28.44 28.45 118,400 +0.00(+0.00%)
Jun 17, 2004 27.98 28.45 27.73 28.45 41,300 +0.50(+1.79%)
Jun 16, 2004 29.21 29.21 27.50 27.95 53,900 -1.25(-4.28%)
Jun 15, 2004 27.80 29.24 27.80 29.20 117,800 +1.43(+5.15%)
Jun 14, 2004 26.86 27.94 26.86 27.77 74,900 +0.76(+2.81%)
Jun 10, 2004 26.60 27.32 26.60 27.01 38,900 +0.57(+2.16%)
Jun 09, 2004 27.35 27.35 26.38 26.44 35,500 -0.91(-3.33%)
Jun 08, 2004 27.37 28.00 27.26 27.35 53,200 -0.02(-0.07%)
Jun 07, 2004 26.45 27.60 26.30 27.37 91,400 +1.10(+4.19%)
Jun 04, 2004 26.75 27.00 26.27 26.27 41,500 -0.38(-1.43%)
Jun 03, 2004 26.50 26.78 26.15 26.65 48,200 +0.07(+0.26%)
Jun 02, 2004 26.40 26.75 26.29 26.58 36,400 +0.13(+0.49%)
Jun 01, 2004 26.55 26.55 25.93 26.45 80,000 -0.20(-0.75%)
May 28, 2004 27.05 27.19 26.55 26.65 45,200 -0.50(-1.84%)
May 27, 2004 26.75 27.48 26.61 27.15 90,400 +0.55(+2.07%)
May 26, 2004 26.70 26.99 26.50 26.60 71,400 -0.35(-1.30%)
May 25, 2004 26.70 27.35 26.65 26.95 138,400 +0.18(+0.67%)
May 24, 2004 25.48 27.17 25.48 26.77 136,900 +1.54(+6.10%)
May 21, 2004 24.86 25.38 24.86 25.23 82,800 +0.37(+1.49%)
May 20, 2004 25.18 25.43 24.82 24.86 53,400 -0.37(-1.47%)
May 19, 2004 25.49 26.30 25.10 25.23 113,700 -0.16(-0.63%)
May 18, 2004 24.86 25.45 24.86 25.39 51,900 +0.64(+2.59%)
May 17, 2004 25.31 25.31 23.90 24.75 87,000 -0.56(-2.21%)
May 14, 2004 25.67 25.80 24.71 25.31 83,500 -0.29(-1.13%)
May 13, 2004 25.50 25.81 25.01 25.60 147,600 -0.09(-0.35%)
May 12, 2004 27.08 27.08 23.56 25.69 413,600 -1.31(-4.85%)
May 11, 2004 27.40 27.85 26.33 27.00 123,000 -0.40(-1.46%)
May 10, 2004 29.10 29.10 26.52 27.40 203,700 -1.85(-6.32%)
May 07, 2004 29.70 29.85 29.16 29.25 112,400 -0.45(-1.52%)
May 06, 2004 29.45 29.75 28.74 29.70 142,600 +0.15(+0.51%)
May 05, 2004 30.08 30.38 29.40 29.55 63,600 -0.38(-1.27%)
May 04, 2004 29.00 29.93 29.00 29.93 105,400 +0.93(+3.21%)
May 03, 2004 27.90 29.15 27.90 29.00 95,300 +0.49(+1.72%)
Apr 30, 2004 28.68 28.82 28.33 28.51 100,400 -0.37(-1.28%)
Apr 29, 2004 28.70 29.39 28.65 28.88 85,500 -0.16(-0.55%)
Apr 28, 2004 30.00 30.00 28.85 29.04 104,900 -0.86(-2.88%)
Apr 27, 2004 29.80 30.28 29.28 29.90 56,900 +0.10(+0.34%)
Apr 26, 2004 30.30 30.60 29.77 29.80 94,300 -0.31(-1.03%)
Apr 23, 2004 30.90 31.00 30.00 30.11 54,600 -0.59(-1.92%)
Apr 22, 2004 30.25 30.70 29.95 30.70 139,900 +0.55(+1.82%)
Apr 21, 2004 29.45 30.15 29.45 30.15 174,100 +0.70(+2.38%)
Apr 20, 2004 31.75 32.04 29.14 29.45 271,900 -0.65(-2.16%)
Apr 19, 2004 29.75 30.65 29.57 30.10 209,400 +1.60(+5.61%)
Apr 16, 2004 29.35 29.35 28.32 28.50 58,200 -0.79(-2.70%)
Apr 15, 2004 30.25 30.25 28.50 29.29 119,100 -0.71(-2.37%)
Apr 14, 2004 28.88 30.30 27.80 30.00 218,300 +0.40(+1.35%)
Apr 13, 2004 31.44 31.75 29.10 29.60 200,000 -1.56(-5.01%)
Apr 12, 2004 30.00 31.70 30.00 31.16 332,900 +1.42(+4.77%)
Apr 08, 2004 29.80 30.09 29.38 29.74 84,300 +0.24(+0.81%)
Apr 07, 2004 29.28 30.00 28.93 29.50 101,200 +0.22(+0.75%)
Apr 06, 2004 30.05 31.00 29.14 29.28 241,900 -0.17(-0.58%)
Apr 05, 2004 27.49 29.80 27.19 29.45 286,200 +2.01(+7.33%)
Apr 02, 2004 27.35 28.95 27.10 27.44 188,800 +0.62(+2.31%)
Apr 01, 2004 26.47 26.99 26.35 26.82 54,700 +0.25(+0.94%)
Mar 31, 2004 26.91 27.00 26.45 26.57 83,400 -0.29(-1.08%)
Mar 30, 2004 26.88 27.10 26.65 26.86 52,500 +0.07(+0.26%)
Mar 29, 2004 27.00 27.00 26.27 26.79 62,300 -0.12(-0.45%)
Mar 26, 2004 26.37 27.09 26.37 26.91 103,000 +0.74(+2.83%)
Mar 25, 2004 26.10 26.44 25.95 26.17 35,800 +0.27(+1.04%)
Mar 24, 2004 25.80 25.99 25.40 25.90 78,600 -0.05(-0.19%)
Mar 23, 2004 26.54 26.98 25.85 25.95 67,200 -0.39(-1.48%)
Mar 22, 2004 27.20 27.20 25.92 26.34 106,500 -1.17(-4.25%)
Mar 19, 2004 27.90 27.95 27.42 27.51 65,500 +0.06(+0.22%)
Mar 18, 2004 26.85 27.49 26.85 27.45 78,300 +0.55(+2.04%)
Mar 17, 2004 26.65 26.98 26.65 26.90 96,700 +0.43(+1.62%)
Mar 16, 2004 26.60 26.75 25.92 26.47 105,600 +0.10(+0.38%)
Mar 15, 2004 25.65 26.75 25.58 26.37 151,100 +0.72(+2.81%)
Mar 12, 2004 26.10 26.53 25.46 25.65 127,700 +0.21(+0.83%)
Mar 11, 2004 26.52 26.52 25.02 25.44 93,000 -1.21(-4.54%)
Mar 10, 2004 26.90 27.90 26.65 26.65 63,400 -0.10(-0.37%)
Mar 09, 2004 28.15 28.24 26.65 26.75 61,700 -1.20(-4.29%)
Mar 08, 2004 27.85 28.25 27.70 27.95 91,200 +0.30(+1.08%)
Mar 05, 2004 27.38 28.33 27.26 27.65 99,800 +0.52(+1.92%)
Mar 04, 2004 26.50 27.40 26.40 27.13 81,400 +1.43(+5.56%)
Mar 03, 2004 26.40 26.40 25.58 25.70 61,900 -0.77(-2.91%)
Mar 02, 2004 27.49 27.49 26.11 26.47 57,500 -1.06(-3.85%)
Mar 01, 2004 26.80 28.00 26.80 27.53 92,500 +0.96(+3.61%)
Feb 27, 2004 26.00 27.20 25.85 26.57 59,600 +0.57(+2.19%)
Feb 26, 2004 25.75 26.09 25.42 26.00 60,800 +0.45(+1.76%)
Feb 25, 2004 25.81 26.00 24.90 25.55 48,200 -0.27(-1.05%)
Feb 24, 2004 26.35 26.35 25.57 25.82 87,900 -0.33(-1.26%)
Feb 23, 2004 25.60 27.50 25.60 26.15 184,700 +0.55(+2.15%)
Feb 20, 2004 27.02 27.11 24.10 25.60 155,100 -1.30(-4.83%)
Feb 19, 2004 27.28 28.05 26.80 26.90 137,500 -0.30(-1.10%)
Feb 18, 2004 26.52 27.30 26.05 27.20 251,800 +0.68(+2.56%)
Feb 17, 2004 24.00 26.59 24.00 26.52 692,400 +3.72(+16.32%)
Feb 13, 2004 22.72 23.69 22.56 22.80 105,500 +0.33(+1.47%)
Feb 12, 2004 22.80 22.87 22.43 22.47 21,800 -0.43(-1.88%)
Feb 11, 2004 23.00 23.01 22.85 22.90 24,100 -0.10(-0.43%)
Feb 10, 2004 23.00 23.06 22.80 23.00 19,100 +0.01(+0.04%)
Feb 09, 2004 23.30 23.33 22.84 22.99 19,100 -0.15(-0.65%)
Feb 06, 2004 22.60 23.14 22.40 23.14 37,900 +0.48(+2.12%)
Feb 05, 2004 21.55 22.70 21.33 22.66 48,400 +1.11(+5.15%)
Feb 04, 2004 22.30 22.30 21.43 21.55 27,300 -0.80(-3.58%)
Feb 03, 2004 22.70 22.77 22.30 22.35 33,300 -0.42(-1.84%)
Feb 02, 2004 22.50 22.96 22.50 22.77 82,000 +0.27(+1.20%)
Jan 30, 2004 22.43 22.50 22.02 22.50 43,000 +0.02(+0.09%)
Jan 29, 2004 22.04 22.48 21.90 22.48 32,200 +0.44(+2.00%)
Jan 28, 2004 23.20 23.20 22.00 22.04 47,000 -1.16(-5.00%)
Jan 27, 2004 23.18 23.25 22.97 23.20 58,600 +0.02(+0.09%)
Jan 26, 2004 22.31 23.50 22.12 23.18 96,600 +0.83(+3.71%)
Jan 23, 2004 23.20 23.35 22.09 22.35 56,600 -0.60(-2.61%)
Jan 22, 2004 24.25 24.65 22.93 22.95 115,300 +0.09(+0.39%)
Jan 21, 2004 23.00 23.00 22.06 22.86 181,300 -0.14(-0.61%)
Jan 20, 2004 21.15 23.00 21.15 23.00 303,300 +1.75(+8.24%)
Jan 16, 2004 20.00 21.38 20.00 21.25 239,100 +1.25(+6.25%)
Jan 15, 2004 19.70 20.25 19.66 20.00 81,400 +0.30(+1.52%)
Jan 14, 2004 18.32 19.81 18.32 19.70 58,300 +1.38(+7.53%)
Jan 13, 2004 18.45 18.59 18.10 18.32 93,200 +0.00(+0.00%)
Jan 12, 2004 18.60 18.61 18.25 18.32 90,100 -0.36(-1.93%)
Jan 09, 2004 19.20 19.20 18.64 18.68 54,800 -0.62(-3.21%)
Jan 08, 2004 19.30 19.30 19.05 19.30 48,700 -0.10(-0.52%)
Jan 07, 2004 19.44 19.60 19.40 19.40 35,300 -0.08(-0.41%)
Jan 06, 2004 19.45 19.50 19.38 19.48 35,400 -0.02(-0.10%)
Jan 05, 2004 19.30 19.50 19.20 19.50 19,800 +0.27(+1.40%)
Jan 02, 2004 19.45 19.50 19.18 19.23 33,000 -0.20(-1.03%)
Dec 31, 2003 19.50 19.50 19.30 19.43 31,100 -0.04(-0.21%)
Dec 30, 2003 19.55 19.55 19.37 19.47 11,000 -0.20(-1.02%)
Dec 29, 2003 19.25 19.87 19.25 19.67 70,300 +0.47(+2.45%)
Dec 26, 2003 19.00 19.20 19.00 19.20 3,900 +0.38(+2.02%)
Dec 24, 2003 19.00 19.01 18.70 18.82 11,300 -0.05(-0.26%)
Dec 23, 2003 19.20 19.20 18.77 18.87 17,900 -0.37(-1.92%)
Dec 22, 2003 19.85 19.85 19.09 19.24 42,600 -0.36(-1.84%)
Dec 19, 2003 19.10 19.60 18.99 19.60 44,600 +0.87(+4.64%)
Dec 18, 2003 18.05 18.80 18.05 18.73 26,100 +0.58(+3.20%)
Dec 17, 2003 16.63 18.23 16.57 18.15 52,100 +1.59(+9.60%)
Dec 16, 2003 17.01 17.18 16.25 16.56 621,600 -0.24(-1.43%)
Dec 15, 2003 18.19 18.45 16.20 16.80 110,500 -1.12(-6.25%)
Dec 12, 2003 19.13 19.15 17.77 17.92 60,900 -1.23(-6.42%)
Dec 11, 2003 19.20 19.29 19.00 19.15 28,100 -0.05(-0.26%)
Dec 10, 2003 19.35 19.35 19.15 19.20 24,800 +0.00(+0.00%)
Dec 09, 2003 19.10 19.23 19.06 19.20 34,500 +0.10(+0.52%)
Dec 08, 2003 19.25 19.28 19.10 19.10 18,500 -0.15(-0.78%)
Dec 05, 2003 19.20 19.35 19.16 19.25 19,200 -0.10(-0.52%)
Dec 04, 2003 19.18 19.50 19.17 19.35 42,400 +0.14(+0.73%)
Dec 03, 2003 19.20 19.44 19.20 19.21 80,400 -0.09(-0.47%)
Dec 02, 2003 19.15 19.30 19.00 19.30 45,300 +0.22(+1.15%)
Dec 01, 2003 19.00 19.00 19.00 19.08 15,200 +0.08(+0.42%)
Nov 28, 2003 19.00 19.05 18.96 19.00 18,000 +0.02(+0.11%)
Nov 26, 2003 18.99 19.00 18.90 18.98 7,100 -0.01(-0.05%)
Nov 25, 2003 18.70 19.00 18.70 18.99 17,400 +0.39(+2.10%)
Nov 24, 2003 17.93 18.70 17.93 18.60 21,000 +0.71(+3.97%)
Nov 21, 2003 18.21 18.53 17.88 17.89 15,100 -0.06(-0.33%)
Nov 20, 2003 18.43 18.70 17.95 17.95 15,000 -0.77(-4.11%)
Nov 19, 2003 17.60 18.73 17.27 18.72 25,500 +1.16(+6.61%)
Nov 18, 2003 18.55 18.70 17.50 17.56 24,200 -0.96(-5.18%)
Nov 17, 2003 18.55 18.92 18.50 18.52 107,900 -0.48(-2.53%)
Nov 14, 2003 18.90 18.99 18.65 19.00 25,200 +0.34(+1.82%)
Nov 13, 2003 19.05 19.20 18.30 18.66 56,800 -0.64(-3.32%)
Nov 12, 2003 17.80 19.48 17.80 19.30 125,800 +1.46(+8.18%)
Nov 11, 2003 17.05 17.89 17.05 17.84 28,900 +0.74(+4.33%)
Nov 10, 2003 17.66 17.66 16.87 17.10 244,100 -0.60(-3.39%)
Nov 07, 2003 17.99 18.07 17.78 17.70 54,000 -0.25(-1.39%)
Nov 06, 2003 18.35 18.45 17.51 17.95 38,100 -0.55(-2.97%)
Nov 05, 2003 19.23 18.75 18.20 18.50 100,800 -0.22(-1.18%)
Nov 04, 2003 19.23 19.23 18.65 18.72 132,400 -0.34(-1.78%)
Nov 03, 2003 19.12 19.17 18.91 19.06 189,220 -0.06(-0.31%)
Oct 31, 2003 17.99 19.25 17.93 19.12 210,900 +0.97(+5.34%)
Oct 30, 2003 17.62 17.90 17.15 18.15 405,800 +2.15(+13.44%)
Oct 29, 2003 16.39 16.40 15.86 16.00 49,500 -0.39(-2.38%)
Oct 28, 2003 16.50 16.50 16.39 16.39 36,600 -0.20(-1.21%)
Oct 27, 2003 16.56 16.60 16.01 16.59 20,400 +0.04(+0.24%)
Oct 24, 2003 16.35 16.61 16.30 16.55 37,700 +0.20(+1.22%)
Oct 23, 2003 15.26 16.45 15.26 16.35 80,600 +1.34(+8.93%)
Oct 22, 2003 15.02 15.12 15.00 15.01 11,400 -0.06(-0.40%)
Oct 21, 2003 15.14 15.14 15.01 15.07 9,600 +0.01(+0.07%)
Oct 20, 2003 15.08 15.10 15.01 15.06 9,200 +0.02(+0.13%)
Oct 17, 2003 15.35 15.36 15.04 15.04 20,600 -0.26(-1.70%)
Oct 16, 2003 15.39 15.39 15.32 15.30 50,200 +0.00(+0.00%)
Oct 15, 2003 15.27 15.30 15.20 15.30 20,300 +0.06(+0.39%)
Oct 14, 2003 15.25 15.25 15.20 15.24 5,900 -0.11(-0.72%)
Oct 13, 2003 15.22 15.35 15.22 15.35 3,700 +0.13(+0.85%)
Oct 10, 2003 15.25 15.26 15.20 15.22 13,900 +0.07(+0.46%)
Oct 09, 2003 15.25 15.32 15.11 15.15 34,700 -0.07(-0.46%)
Oct 08, 2003 15.35 15.46 15.20 15.22 74,600 -0.16(-1.04%)
Oct 07, 2003 15.10 15.50 14.90 15.38 70,100 +0.28(+1.85%)
Oct 06, 2003 15.15 15.20 15.10 15.10 29,300 -0.04(-0.26%)
Oct 03, 2003 14.87 15.15 14.85 15.14 16,900 +0.37(+2.51%)
Oct 02, 2003 14.48 14.71 14.46 14.77 26,000 +0.22(+1.51%)
Oct 01, 2003 14.53 14.75 14.50 14.55 87,600 +0.04(+0.28%)
Sep 30, 2003 14.75 14.75 14.75 14.51 25,900 -0.12(-0.82%)
Sep 29, 2003 14.45 14.65 14.20 14.63 7,700 +0.09(+0.62%)
Sep 26, 2003 14.50 14.69 14.48 14.54 22,600 +0.04(+0.28%)
Sep 25, 2003 14.90 15.10 14.50 14.50 9,900 -0.45(-3.01%)
Sep 24, 2003 15.10 15.14 14.95 14.95 4,800 -0.23(-1.52%)
Sep 23, 2003 14.90 15.19 14.90 15.18 5,300 +0.27(+1.81%)
Sep 22, 2003 14.90 15.20 14.90 14.91 7,500 -0.14(-0.93%)
Sep 19, 2003 15.00 15.09 15.00 15.05 31,900 -0.05(-0.33%)
Sep 18, 2003 14.98 15.10 14.96 15.10 11,800 +0.17(+1.14%)
Sep 17, 2003 15.00 15.10 14.93 14.93 6,400 +0.03(+0.20%)
Sep 16, 2003 14.85 14.96 14.85 14.90 6,600 +0.12(+0.81%)
Sep 15, 2003 14.75 15.00 14.62 14.78 28,100 -0.02(-0.14%)
Sep 12, 2003 14.85 14.90 14.65 14.80 25,700 -0.12(-0.80%)
Sep 11, 2003 14.34 15.00 14.34 14.92 15,300 +0.48(+3.32%)
Sep 10, 2003 14.50 14.62 14.31 14.44 26,200 -0.09(-0.62%)
Sep 09, 2003 15.07 15.07 14.40 14.53 15,900 -0.51(-3.39%)
Sep 08, 2003 15.10 15.15 14.94 15.04 7,800 +0.04(+0.27%)
Sep 05, 2003 15.05 15.17 14.80 15.00 39,900 -0.05(-0.33%)
Sep 04, 2003 15.35 15.35 15.00 15.05 22,800 -0.30(-1.95%)
Sep 03, 2003 14.80 15.43 14.75 15.35 18,100 +0.54(+3.65%)
Sep 02, 2003 14.50 14.81 14.44 14.81 14,600 +0.29(+2.00%)
Aug 29, 2003 14.85 14.88 14.35 14.52 19,900 -0.35(-2.35%)
Aug 28, 2003 15.25 15.25 14.86 14.87 11,100 -0.38(-2.49%)
Aug 27, 2003 14.95 15.25 14.85 15.25 12,600 +0.35(+2.35%)
Aug 26, 2003 14.95 14.95 14.61 14.90 10,000 -0.01(-0.07%)
Aug 25, 2003 14.80 14.95 14.54 14.91 13,000 +0.21(+1.43%)
Aug 22, 2003 14.25 14.90 14.15 14.70 360,600 +0.45(+3.16%)
Aug 21, 2003 14.15 14.49 14.15 14.25 15,800 +0.17(+1.21%)
Aug 20, 2003 14.02 14.21 14.00 14.08 30,400 -0.02(-0.14%)
Aug 19, 2003 14.10 14.30 13.88 14.10 11,800 +0.10(+0.71%)
Aug 18, 2003 13.90 14.10 13.90 14.00 34,100 +0.15(+1.08%)
Aug 15, 2003 13.80 13.99 13.75 13.85 2,800 -0.05(-0.36%)
Aug 14, 2003 13.55 13.90 13.42 13.90 5,000 +0.40(+2.96%)
Aug 13, 2003 13.23 13.62 13.22 13.50 6,600 +0.32(+2.43%)
Aug 12, 2003 12.82 13.18 12.81 13.18 6,600 +0.35(+2.73%)
Aug 11, 2003 12.62 12.83 12.62 12.83 2,000 +0.13(+1.02%)
Aug 08, 2003 12.76 12.86 12.70 12.70 3,400 -0.07(-0.55%)
Aug 07, 2003 12.80 12.85 12.70 12.77 5,700 -0.08(-0.62%)
Aug 06, 2003 13.00 13.00 12.80 12.85 6,200 -0.22(-1.68%)
Aug 05, 2003 13.05 13.19 12.99 13.07 12,200 -0.08(-0.61%)
Aug 04, 2003 13.30 13.30 12.85 13.15 6,600 -0.19(-1.42%)
Aug 01, 2003 13.85 13.85 13.33 13.34 11,100 -0.51(-3.68%)
Jul 31, 2003 13.95 14.06 13.81 13.85 5,600 -0.15(-1.07%)
Jul 30, 2003 14.05 14.05 14.00 14.00 21,100 -0.05(-0.36%)
Jul 29, 2003 13.98 14.05 13.95 14.05 9,900 +0.07(+0.50%)
Jul 28, 2003 14.00 14.04 13.98 13.98 6,000 +0.02(+0.14%)
Jul 25, 2003 14.05 14.06 13.85 13.96 2,400 +0.01(+0.07%)
Jul 24, 2003 13.90 14.12 13.90 13.95 36,800 +0.15(+1.09%)
Jul 23, 2003 13.92 13.92 13.65 13.80 7,100 -0.18(-1.29%)
Jul 22, 2003 14.20 14.20 13.92 13.98 4,300 -0.22(-1.55%)
Jul 21, 2003 14.17 14.27 14.00 14.20 7,700 -0.07(-0.49%)
Jul 18, 2003 14.26 14.29 14.00 14.27 7,700 -0.13(-0.90%)
Jul 17, 2003 14.50 14.75 14.34 14.40 5,100 -0.18(-1.23%)
Jul 16, 2003 14.53 14.68 14.38 14.58 10,000 -0.05(-0.34%)
Jul 15, 2003 14.80 14.81 14.62 14.63 4,700 -0.17(-1.15%)
Jul 14, 2003 14.20 14.84 14.14 14.80 25,200 +0.68(+4.82%)
Jul 11, 2003 13.87 14.16 13.87 14.12 13,100 +0.25(+1.80%)
Jul 10, 2003 14.00 14.05 13.85 13.87 10,500 -0.18(-1.28%)
Jul 09, 2003 14.00 14.10 13.99 14.05 25,900 -0.01(-0.07%)
Jul 08, 2003 14.10 14.10 14.00 14.06 18,400 -0.04(-0.28%)
Jul 07, 2003 13.90 14.10 13.86 14.10 27,900 +0.11(+0.79%)
Jul 03, 2003 13.95 14.00 13.88 13.99 7,900 -0.01(-0.07%)
Jul 02, 2003 14.00 14.10 13.85 14.00 19,400 +0.00(+0.00%)
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.