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 (%)
Aug 31, 2004 3.343 3.343 3.125 3.125 2,118 -0.22(-6.52%)
Aug 30, 2004 3.343 3.343 3.343 3.343 82 +0.00(+0.00%)
Aug 27, 2004 3.489 3.561 3.307 3.343 7,924 -0.29(-8.00%)
Aug 26, 2004 3.707 3.707 3.452 3.634 7,374 +0.04(+1.01%)
Aug 25, 2004 3.416 3.598 3.416 3.598 1,485 +0.18(+5.32%)
Aug 24, 2004 3.343 3.452 3.343 3.416 3,164 +0.11(+3.30%)
Aug 23, 2004 3.380 3.452 3.198 3.307 9,768 -0.04(-1.09%)
Aug 20, 2004 3.452 3.460 3.343 3.343 2,309 -0.25(-7.07%)
Aug 19, 2004 3.452 3.634 3.452 3.598 1,073 +0.00(+0.00%)
Aug 18, 2004 3.561 3.598 3.489 3.598 6,851 +0.15(+4.21%)
Aug 17, 2004 3.561 3.598 3.452 3.452 4,925 -0.33(-8.65%)
Aug 16, 2004 3.634 3.780 3.307 3.780 2,091 +0.15(+4.00%)
Aug 13, 2004 3.634 3.780 3.561 3.634 11,309 +0.00(+0.00%)
Aug 12, 2004 3.670 3.816 3.634 3.634 1,843 -0.15(-3.85%)
Aug 11, 2004 3.707 3.780 3.634 3.780 13,675 +0.07(+1.96%)
Aug 10, 2004 3.634 3.743 3.634 3.707 1,926 -0.15(-3.77%)
Aug 09, 2004 3.998 3.998 3.707 3.852 7,644 -0.15(-3.64%)
Aug 06, 2004 4.361 4.361 3.998 3.998 1,155 +0.00(+0.00%)
Aug 05, 2004 4.176 4.176 3.998 3.998 2,504 -0.04(-0.90%)
Aug 04, 2004 4.179 4.179 3.998 4.034 2,834 -0.15(-3.48%)
Aug 03, 2004 4.070 4.179 3.998 4.179 1,238 +0.15(+3.60%)
Aug 02, 2004 4.579 4.615 3.998 4.034 10,346 -0.69(-14.62%)
Jul 30, 2004 4.579 4.906 4.179 4.724 3,852 +0.00(+0.00%)
Jul 29, 2004 4.906 5.270 4.724 4.724 6,273 +0.00(+0.00%)
Jul 28, 2004 4.873 5.088 4.724 4.724 1,348 -0.51(-9.72%)
Jul 27, 2004 4.764 5.451 4.724 5.233 3,274 +0.04(+0.70%)
Jul 26, 2004 4.659 5.451 4.579 5.197 4,567 +0.47(+10.00%)
Jul 23, 2004 5.088 5.160 4.724 4.724 11,502 -0.40(-7.80%)
Jul 22, 2004 5.306 5.451 5.051 5.124 15,106 -0.33(-6.00%)
Jul 21, 2004 5.597 5.597 5.451 5.451 1,568 +0.00(+0.00%)
Jul 20, 2004 5.488 5.568 5.451 5.451 1,183 -0.15(-2.60%)
Jul 19, 2004 5.451 5.597 5.451 5.597 963 +0.11(+1.92%)
Jul 16, 2004 5.488 5.633 5.451 5.491 2,476 -0.14(-2.52%)
Jul 15, 2004 5.742 5.887 5.633 5.633 5,283 +0.00(+0.00%)
Jul 14, 2004 5.633 5.633 5.633 5.633 1,733 +0.04(+0.71%)
Jul 13, 2004 5.451 5.593 5.451 5.593 1,540 +0.14(+2.60%)
Jul 12, 2004 5.488 5.633 5.451 5.451 3,219 -0.07(-1.32%)
Jul 09, 2004 5.524 5.633 5.524 5.524 467 +0.07(+1.33%)
Jul 08, 2004 5.451 5.706 5.342 5.451 3,632 +0.00(+0.00%)
Jul 07, 2004 5.633 5.633 5.342 5.451 3,109 +0.00(+0.00%)
Jul 06, 2004 5.270 5.451 5.270 5.451 357 +0.15(+2.74%)
Jul 02, 2004 5.415 5.488 5.306 5.306 6,053 -0.15(-2.67%)
Jul 01, 2004 5.488 5.488 5.451 5.451 1,485 +0.00(+0.00%)
Jun 30, 2004 5.488 5.488 5.451 5.451 2,118 -0.18(-3.23%)
Jun 29, 2004 5.488 5.637 5.488 5.633 2,228 +0.18(+3.33%)
Jun 28, 2004 5.488 5.488 5.451 5.451 853 +0.00(+0.00%)
Jun 25, 2004 5.451 5.488 5.451 5.451 1,843 +0.00(+0.00%)
Jun 24, 2004 5.778 5.778 5.451 5.451 1,293 -0.33(-5.66%)
Jun 23, 2004 5.633 5.778 5.451 5.778 1,403 +0.07(+1.21%)
Jun 22, 2004 5.597 5.887 5.560 5.709 9,163 +0.26(+4.73%)
Jun 21, 2004 5.524 5.597 5.379 5.451 17,940 -0.18(-3.23%)
Jun 18, 2004 5.633 5.633 5.451 5.633 5,585 +0.00(+0.00%)
Jun 17, 2004 5.778 5.815 5.633 5.633 3,797 -0.18(-3.13%)
Jun 16, 2004 5.815 5.851 5.815 5.815 3,081 -0.18(-3.03%)
Jun 15, 2004 5.887 5.996 5.633 5.996 8,447 +0.18(+3.13%)
Jun 14, 2004 5.815 6.033 5.815 5.815 3,494 -0.07(-1.23%)
Jun 10, 2004 5.924 5.924 5.887 5.887 275 +0.07(+1.25%)
Jun 09, 2004 5.815 5.815 5.815 5.815 1,100 -0.07(-1.23%)
Jun 08, 2004 5.996 5.996 5.633 5.887 2,586 -0.18(-2.99%)
Jun 07, 2004 5.633 6.105 5.633 6.069 2,614 +0.07(+1.21%)
Jun 04, 2004 5.815 6.033 5.815 5.996 3,136 +0.18(+3.13%)
Jun 03, 2004 5.815 5.815 5.633 5.815 2,724 +0.15(+2.56%)
Jun 02, 2004 4.899 5.742 4.899 5.669 27,461 +0.80(+16.42%)
Jun 01, 2004 4.833 4.870 4.833 4.870 6,383 +0.04(+0.75%)
May 28, 2004 4.797 4.833 4.688 4.833 3,302 +0.07(+1.53%)
May 27, 2004 4.906 4.906 4.652 4.761 7,869 -0.04(-0.76%)
May 26, 2004 4.724 4.833 4.652 4.797 2,559 +0.04(+0.76%)
May 25, 2004 4.797 4.906 4.761 4.761 302 -0.04(-0.76%)
May 24, 2004 4.906 4.906 4.797 4.797 3,879 -0.07(-1.49%)
May 21, 2004 4.870 4.906 4.870 4.870 797 +0.07(+1.52%)
May 20, 2004 4.833 5.088 4.543 4.797 5,393 -0.04(-0.75%)
May 19, 2004 4.797 4.862 4.724 4.833 2,283 +0.04(+0.76%)
May 18, 2004 5.411 5.411 4.506 4.797 14,171 -0.11(-2.22%)
May 17, 2004 5.160 5.160 4.906 4.906 4,402 -0.25(-4.93%)
May 14, 2004 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
May 13, 2004 5.524 5.524 5.124 5.160 2,228 +0.00(+0.00%)
May 12, 2004 5.379 5.415 5.124 5.160 7,787 -0.18(-3.40%)
May 11, 2004 5.342 5.669 5.342 5.342 25,287 -0.14(-2.58%)
May 10, 2004 5.742 5.742 5.451 5.484 5,475 -0.22(-3.89%)
May 07, 2004 5.524 5.706 5.524 5.706 5,640 +0.22(+3.97%)
May 06, 2004 5.597 5.706 5.488 5.488 2,476 -0.11(-1.95%)
May 05, 2004 5.855 5.924 5.560 5.597 3,412 -0.55(-8.88%)
May 04, 2004 5.851 6.178 5.851 6.142 3,989 -0.15(-2.31%)
May 03, 2004 6.287 6.287 5.778 6.287 4,072 -0.07(-1.14%)
Apr 30, 2004 7.014 7.014 5.815 6.360 5,365 -0.22(-3.31%)
Apr 29, 2004 6.905 6.978 6.469 6.578 3,081 -0.29(-4.23%)
Apr 28, 2004 6.469 6.869 6.469 6.869 3,934 +0.47(+7.39%)
Apr 27, 2004 6.905 6.996 6.251 6.396 10,814 -0.55(-7.85%)
Apr 26, 2004 6.869 6.941 6.760 6.941 6,108 +0.18(+2.69%)
Apr 23, 2004 6.905 7.123 6.541 6.760 7,512 -0.15(-2.11%)
Apr 22, 2004 6.941 7.014 6.650 6.905 4,732 -0.04(-0.52%)
Apr 21, 2004 7.087 7.087 6.832 6.941 17,940 -0.15(-2.05%)
Apr 20, 2004 7.087 7.159 7.014 7.087 6,053 -0.07(-1.02%)
Apr 19, 2004 7.268 7.268 6.978 7.159 5,365 +0.00(+0.00%)
Apr 16, 2004 7.232 7.232 6.905 7.159 3,494 +0.11(+1.55%)
Apr 15, 2004 7.268 7.341 6.832 7.050 4,705 -0.25(-3.48%)
Apr 14, 2004 6.650 7.450 6.650 7.305 24,627 +0.69(+10.44%)
Apr 13, 2004 7.014 7.268 6.432 6.614 11,144 -0.40(-5.70%)
Apr 12, 2004 5.706 7.050 5.560 7.014 37,120 +1.34(+23.72%)
Apr 08, 2004 5.633 5.669 5.633 5.669 770 +0.04(+0.65%)
Apr 07, 2004 5.851 5.851 5.560 5.633 2,311 -0.04(-0.64%)
Apr 06, 2004 5.706 5.706 5.451 5.669 3,191 -0.07(-1.27%)
Apr 05, 2004 5.669 5.887 5.488 5.742 8,200 +0.07(+1.28%)
Apr 02, 2004 5.560 5.706 5.451 5.669 4,897 +0.15(+2.63%)
Apr 01, 2004 5.669 5.669 5.451 5.524 8,365 -0.11(-1.94%)
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%)
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.