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

Insight Enterpr (NQ: NSIT )

206.79 -2.30 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 19.25 19.46 18.78 18.80 276,100 -0.50(-2.59%)
Dec 30, 2003 18.85 19.47 18.80 19.30 624,969 +0.45(+2.39%)
Dec 29, 2003 18.77 19.06 18.66 18.85 310,324 +0.19(+1.02%)
Dec 26, 2003 18.55 18.76 18.50 18.66 61,314 +0.12(+0.65%)
Dec 24, 2003 18.75 18.87 18.37 18.54 105,607 -0.25(-1.33%)
Dec 23, 2003 17.70 18.79 17.65 18.79 741,838 +1.12(+6.34%)
Dec 22, 2003 16.30 17.94 16.30 17.67 895,352 +0.97(+5.81%)
Dec 19, 2003 16.56 16.83 16.46 16.70 820,150 +0.25(+1.52%)
Dec 18, 2003 16.33 16.70 16.33 16.45 499,759 +0.01(+0.06%)
Dec 17, 2003 16.77 16.84 16.34 16.44 853,595 -0.44(-2.61%)
Dec 16, 2003 17.06 17.25 16.73 16.88 599,536 -0.18(-1.06%)
Dec 15, 2003 18.58 18.58 17.05 17.06 388,090 -0.69(-3.89%)
Dec 12, 2003 17.86 18.25 17.55 17.75 323,952 -0.12(-0.67%)
Dec 11, 2003 17.62 18.03 17.62 17.87 377,200 +0.24(+1.36%)
Dec 10, 2003 17.64 17.75 17.32 17.63 243,701 -0.05(-0.28%)
Dec 09, 2003 18.31 18.48 17.64 17.68 211,952 -0.76(-4.12%)
Dec 08, 2003 17.92 18.53 17.90 18.44 240,221 +0.22(+1.21%)
Dec 05, 2003 18.56 18.54 18.20 18.22 161,809 -0.34(-1.83%)
Dec 04, 2003 18.04 18.75 17.54 18.56 471,977 +0.28(+1.53%)
Dec 03, 2003 18.83 19.10 18.25 18.28 281,244 -0.75(-3.94%)
Dec 02, 2003 18.70 19.75 18.51 19.03 533,126 +0.04(+0.21%)
Dec 01, 2003 18.78 19.03 18.50 18.99 472,555 +0.25(+1.33%)
Nov 28, 2003 18.80 19.00 18.70 18.74 98,843 -0.02(-0.11%)
Nov 26, 2003 18.43 18.90 18.30 18.76 365,309 +0.04(+0.21%)
Nov 25, 2003 18.38 19.05 18.22 18.72 489,915 +0.30(+1.63%)
Nov 24, 2003 17.88 18.48 17.78 18.42 270,093 +0.57(+3.19%)
Nov 21, 2003 17.81 18.11 17.76 17.85 281,868 +0.04(+0.22%)
Nov 20, 2003 17.30 18.08 17.29 17.81 302,010 +0.45(+2.59%)
Nov 19, 2003 16.98 17.64 16.98 17.36 336,330 +0.40(+2.36%)
Nov 18, 2003 17.24 17.67 16.92 16.96 263,838 -0.36(-2.08%)
Nov 17, 2003 18.00 18.01 16.83 17.32 495,988 -0.86(-4.73%)
Nov 14, 2003 18.20 18.91 18.02 18.18 296,412 +0.05(+0.27%)
Nov 13, 2003 17.83 18.28 17.66 18.13 663,245 +0.36(+2.03%)
Nov 12, 2003 17.55 18.00 17.55 17.77 423,487 +0.22(+1.25%)
Nov 11, 2003 17.93 17.96 17.53 17.55 270,806 -0.43(-2.40%)
Nov 10, 2003 18.35 18.50 17.92 17.98 286,079 -0.37(-2.01%)
Nov 07, 2003 18.66 19.00 18.17 18.35 315,207 -0.40(-2.13%)
Nov 06, 2003 18.83 18.98 18.44 18.75 464,550 -0.07(-0.37%)
Nov 05, 2003 18.63 18.83 17.90 18.82 430,959 +0.29(+1.57%)
Nov 04, 2003 17.64 18.67 17.64 18.53 520,817 +0.95(+5.40%)
Nov 03, 2003 16.85 17.83 16.81 17.58 491,564 +0.73(+4.33%)
Oct 31, 2003 17.85 18.15 16.15 16.85 903,773 -0.90(-5.09%)
Oct 30, 2003 17.66 17.85 17.49 17.75 179,172 +0.09(+0.51%)
Oct 29, 2003 17.66 17.75 17.37 17.66 183,586 -0.04(-0.21%)
Oct 28, 2003 16.27 17.70 16.25 17.70 260,304 +0.80(+4.73%)
Oct 27, 2003 16.50 17.12 16.50 16.90 273,300 +0.38(+2.30%)
Oct 24, 2003 17.11 17.27 16.15 16.52 514,900 -0.73(-4.23%)
Oct 23, 2003 17.19 17.61 17.00 17.25 210,900 -0.09(-0.52%)
Oct 22, 2003 17.55 17.62 17.20 17.34 211,300 -0.19(-1.08%)
Oct 21, 2003 17.32 18.00 17.26 17.53 175,220 +0.22(+1.27%)
Oct 20, 2003 17.93 18.00 17.05 17.31 630,079 -0.60(-3.35%)
Oct 17, 2003 18.34 18.40 17.55 17.91 339,103 -0.32(-1.76%)
Oct 16, 2003 18.03 18.40 18.01 18.23 200,401 +0.20(+1.11%)
Oct 15, 2003 18.00 18.32 17.99 18.03 447,979 +0.04(+0.23%)
Oct 14, 2003 17.87 18.00 17.75 17.99 122,865 -0.01(-0.06%)
Oct 13, 2003 17.22 18.15 17.22 18.00 212,823 +0.63(+3.63%)
Oct 10, 2003 17.55 17.63 17.20 17.37 252,307 -0.23(-1.31%)
Oct 09, 2003 17.15 17.71 17.00 17.60 218,148 +0.45(+2.62%)
Oct 08, 2003 17.59 17.73 17.03 17.15 314,966 -0.48(-2.72%)
Oct 07, 2003 16.95 17.69 16.68 17.63 265,390 +0.69(+4.07%)
Oct 06, 2003 16.94 17.23 16.50 16.94 184,166 +0.04(+0.24%)
Oct 03, 2003 16.23 17.30 16.11 16.90 359,014 +0.71(+4.39%)
Oct 02, 2003 16.10 16.30 15.90 16.19 294,975 +0.09(+0.56%)
Oct 01, 2003 15.25 16.10 15.20 16.10 469,320 +0.88(+5.78%)
Sep 30, 2003 15.48 15.83 14.92 15.22 433,268 -0.14(-0.91%)
Sep 29, 2003 15.50 15.79 15.10 15.36 479,461 -0.14(-0.90%)
Sep 26, 2003 16.16 16.16 15.36 15.50 670,094 -0.49(-3.06%)
Sep 25, 2003 16.60 16.69 15.90 15.99 627,474 -0.70(-4.19%)
Sep 24, 2003 18.35 17.55 16.44 16.69 1,130,942 -1.66(-9.05%)
Sep 23, 2003 17.88 18.47 17.88 18.35 527,069 +0.40(+2.23%)
Sep 22, 2003 17.89 18.07 17.50 17.95 440,770 +0.03(+0.17%)
Sep 19, 2003 18.09 18.25 17.87 17.92 544,773 -0.33(-1.81%)
Sep 18, 2003 18.00 18.33 17.95 18.25 459,309 +0.25(+1.39%)
Sep 17, 2003 18.01 18.25 17.87 18.00 368,846 -0.04(-0.22%)
Sep 16, 2003 18.34 18.45 17.82 18.04 980,213 -0.36(-1.96%)
Sep 15, 2003 18.16 19.15 18.13 18.40 1,280,800 +0.09(+0.49%)
Sep 12, 2003 17.95 18.47 17.70 18.31 929,500 +0.23(+1.27%)
Sep 11, 2003 17.50 18.10 17.50 18.08 1,395,900 +0.33(+1.86%)
Sep 10, 2003 17.23 18.25 17.15 17.75 1,374,700 +0.36(+2.07%)
Sep 09, 2003 17.39 17.51 17.10 17.39 769,600 +0.00(+0.00%)
Sep 08, 2003 16.41 17.65 16.40 17.39 1,089,000 +0.23(+1.34%)
Sep 05, 2003 16.45 17.20 16.45 17.16 741,500 +0.72(+4.38%)
Sep 04, 2003 16.56 16.72 16.26 16.44 934,900 -0.42(-2.49%)
Sep 03, 2003 17.17 17.37 16.79 16.86 960,900 -0.62(-3.55%)
Sep 02, 2003 17.72 17.85 16.13 17.48 1,391,300 -0.50(-2.78%)
Aug 29, 2003 17.75 18.10 17.75 17.98 404,400 +0.18(+1.01%)
Aug 28, 2003 17.00 17.96 16.80 17.80 761,300 +0.79(+4.64%)
Aug 27, 2003 16.29 17.29 16.29 17.01 457,500 +0.39(+2.35%)
Aug 26, 2003 16.63 16.81 15.84 16.62 665,900 -0.25(-1.48%)
Aug 25, 2003 16.85 17.24 16.60 16.87 420,700 -0.39(-2.26%)
Aug 22, 2003 17.34 17.42 16.95 17.26 697,500 +0.01(+0.06%)
Aug 21, 2003 16.76 17.25 16.59 17.25 376,500 +0.45(+2.68%)
Aug 20, 2003 16.60 17.09 15.89 16.80 734,000 +0.35(+2.11%)
Aug 19, 2003 15.31 16.95 15.30 16.45 1,077,300 +1.05(+6.84%)
Aug 18, 2003 15.39 15.50 15.15 15.40 387,900 +0.00(+0.00%)
Aug 15, 2003 15.07 15.43 15.07 15.40 163,700 +0.30(+1.99%)
Aug 14, 2003 15.06 15.42 15.06 15.10 247,000 -0.13(-0.85%)
Aug 13, 2003 15.20 15.58 15.09 15.23 623,000 -0.07(-0.46%)
Aug 12, 2003 14.79 15.41 14.79 15.30 531,700 +0.43(+2.89%)
Aug 11, 2003 14.70 15.00 14.68 14.87 296,300 +0.17(+1.16%)
Aug 08, 2003 14.86 15.10 14.61 14.70 294,400 -0.30(-2.00%)
Aug 07, 2003 14.45 15.00 14.41 15.00 305,800 +0.55(+3.81%)
Aug 06, 2003 14.52 14.80 14.45 14.45 300,000 -0.18(-1.23%)
Aug 05, 2003 14.76 15.00 14.57 14.63 359,100 -0.19(-1.28%)
Aug 04, 2003 15.25 15.35 14.68 14.82 668,000 -0.53(-3.45%)
Aug 01, 2003 15.55 15.86 15.25 15.35 767,459 -0.20(-1.29%)
Jul 31, 2003 15.34 15.98 15.34 15.55 443,200 +0.20(+1.30%)
Jul 30, 2003 15.28 15.70 14.75 15.35 699,500 +0.17(+1.12%)
Jul 29, 2003 15.50 15.74 15.05 15.18 1,493,000 -0.52(-3.31%)
Jul 28, 2003 14.76 15.82 14.70 15.70 1,963,200 +0.74(+4.95%)
Jul 25, 2003 12.92 15.14 12.53 14.96 4,706,600 +3.61(+31.82%)
Jul 24, 2003 11.61 12.30 11.26 11.35 702,700 -0.33(-2.83%)
Jul 23, 2003 11.58 11.74 11.55 11.68 180,000 +0.10(+0.86%)
Jul 22, 2003 11.32 12.04 11.15 11.58 524,000 +0.25(+2.21%)
Jul 21, 2003 11.79 11.94 11.25 11.33 751,800 -0.55(-4.63%)
Jul 18, 2003 12.00 12.11 11.55 11.88 832,900 -0.12(-1.00%)
Jul 17, 2003 13.50 13.50 11.85 12.00 1,344,200 -1.60(-11.76%)
Jul 16, 2003 13.30 13.75 13.01 13.60 1,051,000 +0.29(+2.18%)
Jul 15, 2003 12.75 13.40 12.59 13.31 1,008,100 +0.65(+5.13%)
Jul 14, 2003 11.85 12.84 11.85 12.66 846,900 +0.82(+6.93%)
Jul 11, 2003 11.81 12.09 11.58 11.84 524,200 +0.05(+0.42%)
Jul 10, 2003 11.58 12.05 11.58 11.79 572,500 +0.05(+0.43%)
Jul 09, 2003 11.33 12.20 11.33 11.74 1,026,600 +0.44(+3.89%)
Jul 08, 2003 10.43 11.39 10.30 11.30 732,400 +0.95(+9.18%)
Jul 07, 2003 10.00 10.51 9.900 10.35 1,524,800 +0.45(+4.55%)
Jul 03, 2003 9.910 10.19 9.900 9.900 330,700 -0.10(-1.03%)
Jul 02, 2003 9.890 10.10 9.830 10.00 974,900 +0.15(+1.55%)
Jul 01, 2003 10.05 10.05 9.800 9.850 496,000 -0.15(-1.50%)
Jun 30, 2003 10.06 10.20 9.850 10.00 936,400 -0.08(-0.79%)
Jun 27, 2003 10.00 10.22 10.04 10.08 510,726 +0.03(+0.30%)
Jun 26, 2003 10.00 10.20 9.850 10.05 374,400 +0.15(+1.52%)
Jun 25, 2003 9.780 10.17 9.610 9.900 1,531,100 +0.27(+2.83%)
Jun 24, 2003 9.600 9.750 9.300 9.628 375,200 +0.19(+1.99%)
Jun 23, 2003 10.08 10.21 9.440 9.440 627,000 -0.48(-4.84%)
Jun 20, 2003 9.350 10.04 9.350 9.920 445,200 +0.51(+5.42%)
Jun 19, 2003 9.640 9.900 9.350 9.410 263,600 -0.32(-3.29%)
Jun 18, 2003 9.350 9.930 9.250 9.730 332,900 +0.33(+3.51%)
Jun 17, 2003 9.480 9.600 9.030 9.400 189,400 +0.02(+0.21%)
Jun 16, 2003 9.061 9.470 9.030 9.380 212,600 +0.25(+2.74%)
Jun 13, 2003 9.260 9.500 9.100 9.130 491,000 -0.05(-0.54%)
Jun 12, 2003 8.990 9.300 8.830 9.180 265,400 +0.22(+2.46%)
Jun 11, 2003 9.150 9.150 8.780 8.960 243,600 -0.17(-1.86%)
Jun 10, 2003 9.200 9.250 8.750 9.130 245,000 +0.01(+0.11%)
Jun 09, 2003 9.500 9.500 8.950 9.120 511,600 -0.39(-4.10%)
Jun 06, 2003 9.550 9.880 9.400 9.510 466,800 +0.08(+0.85%)
Jun 05, 2003 9.410 9.500 9.250 9.430 743,200 +0.00(+0.00%)
Jun 04, 2003 8.910 9.500 8.910 9.430 514,000 +0.43(+4.78%)
Jun 03, 2003 9.000 9.080 8.760 9.000 353,000 -0.02(-0.22%)
Jun 02, 2003 8.800 9.340 8.760 9.020 1,665,000 +0.29(+3.32%)
May 30, 2003 8.530 8.810 8.500 8.730 615,100 +0.13(+1.51%)
May 29, 2003 8.590 8.620 8.350 8.600 458,900 +0.05(+0.58%)
May 28, 2003 8.870 8.900 8.400 8.550 575,100 -0.34(-3.82%)
May 27, 2003 8.270 8.910 8.200 8.890 394,400 +0.67(+8.15%)
May 23, 2003 8.250 8.270 8.160 8.220 141,100 +0.02(+0.24%)
May 22, 2003 7.840 8.310 7.800 8.200 272,400 +0.33(+4.19%)
May 21, 2003 7.980 8.050 7.850 7.870 320,000 -0.11(-1.38%)
May 20, 2003 8.080 8.110 7.840 7.980 243,300 -0.07(-0.87%)
May 19, 2003 8.310 8.350 7.940 8.050 380,800 -0.24(-2.90%)
May 16, 2003 8.280 8.530 8.270 8.290 479,400 -0.24(-2.81%)
May 15, 2003 8.670 8.700 8.270 8.530 820,300 -0.15(-1.73%)
May 14, 2003 8.750 8.750 8.620 8.680 469,800 -0.06(-0.69%)
May 13, 2003 8.650 8.900 8.650 8.740 258,700 -0.08(-0.91%)
May 12, 2003 8.380 8.940 8.360 8.820 674,900 +0.42(+5.00%)
May 09, 2003 8.000 8.400 7.970 8.400 350,600 +0.36(+4.48%)
May 08, 2003 7.850 8.170 7.850 8.040 239,100 +0.04(+0.50%)
May 07, 2003 7.700 8.070 7.650 8.000 330,700 +0.22(+2.83%)
May 06, 2003 7.670 7.950 7.560 7.780 407,600 +0.27(+3.60%)
May 05, 2003 7.510 7.610 7.400 7.510 348,300 -0.02(-0.27%)
May 02, 2003 7.500 7.590 7.350 7.530 437,300 +0.03(+0.40%)
May 01, 2003 7.530 7.600 7.400 7.500 301,700 -0.08(-1.06%)
Apr 30, 2003 7.550 7.670 7.320 7.580 233,400 +0.06(+0.80%)
Apr 29, 2003 7.750 7.860 7.520 7.520 289,200 -0.18(-2.34%)
Apr 28, 2003 7.270 7.750 7.250 7.700 262,600 +0.33(+4.49%)
Apr 25, 2003 8.250 8.280 7.120 7.369 798,100 -0.92(-11.11%)
Apr 24, 2003 8.190 8.490 8.190 8.290 305,300 +0.04(+0.48%)
Apr 23, 2003 8.290 8.480 8.100 8.250 396,300 +0.03(+0.36%)
Apr 22, 2003 7.990 8.390 7.900 8.220 339,300 +0.18(+2.24%)
Apr 21, 2003 8.000 8.110 7.900 8.040 123,200 +0.03(+0.37%)
Apr 17, 2003 7.840 8.010 7.800 8.010 132,100 +0.31(+4.03%)
Apr 16, 2003 7.560 7.900 7.500 7.700 363,100 -0.02(-0.26%)
Apr 15, 2003 7.550 7.750 7.520 7.720 141,100 +0.06(+0.78%)
Apr 14, 2003 7.360 7.780 7.300 7.660 150,700 +0.27(+3.65%)
Apr 11, 2003 7.600 7.660 7.350 7.390 182,300 -0.11(-1.47%)
Apr 10, 2003 7.380 7.690 7.370 7.500 157,600 +0.11(+1.49%)
Apr 09, 2003 7.380 7.480 7.300 7.390 509,800 +0.04(+0.54%)
Apr 08, 2003 7.300 7.400 7.160 7.350 320,500 +0.06(+0.82%)
Apr 07, 2003 7.150 7.440 7.060 7.290 275,100 +0.22(+3.11%)
Apr 04, 2003 7.080 7.160 6.900 7.070 337,900 +0.07(+1.00%)
Apr 03, 2003 7.200 7.220 6.950 7.000 401,100 -0.03(-0.43%)
Apr 02, 2003 7.100 7.310 6.970 7.030 617,100 +0.02(+0.29%)
Apr 01, 2003 7.060 7.320 6.970 7.010 533,600 -0.04(-0.57%)
Mar 31, 2003 7.510 7.510 7.040 7.050 570,022 -0.45(-6.00%)
Mar 28, 2003 7.731 7.870 7.480 7.500 177,923 -0.28(-3.60%)
Mar 27, 2003 7.610 7.780 7.380 7.780 25,030,000 +0.19(+2.50%)
Mar 26, 2003 7.350 7.700 7.250 7.590 347,324 +0.23(+3.12%)
Mar 25, 2003 7.200 7.550 7.090 7.360 202,120 +0.23(+3.23%)
Mar 24, 2003 6.850 7.500 6.790 7.130 591,784 -0.12(-1.66%)
Mar 21, 2003 6.360 7.630 6.200 7.250 2,170,284 +0.15(+2.11%)
Mar 20, 2003 7.400 7.430 7.030 7.100 448,508 -0.35(-4.70%)
Mar 19, 2003 7.520 7.700 7.320 7.450 256,550 -0.15(-1.97%)
Mar 18, 2003 7.450 7.640 7.420 7.600 273,353 +0.04(+0.53%)
Mar 17, 2003 6.890 7.570 6.550 7.560 437,548 +0.54(+7.69%)
Mar 14, 2003 7.170 7.170 7.000 7.020 134,213 -0.10(-1.40%)
Mar 13, 2003 7.000 7.180 6.800 7.120 182,000 +0.44(+6.59%)
Mar 12, 2003 6.820 6.870 6.680 6.680 197,000 -0.18(-2.62%)
Mar 11, 2003 6.850 7.010 6.830 6.860 161,500 +0.00(+0.00%)
Mar 10, 2003 6.950 7.050 6.820 6.860 233,400 -0.19(-2.70%)
Mar 07, 2003 6.940 7.120 6.770 7.050 394,700 +0.10(+1.44%)
Mar 06, 2003 7.000 7.050 6.940 6.950 196,500 -0.05(-0.71%)
Mar 05, 2003 7.000 7.040 6.950 7.000 309,700 -0.04(-0.57%)
Mar 04, 2003 7.380 7.400 7.000 7.040 492,400 -0.34(-4.61%)
Mar 03, 2003 7.630 7.710 7.290 7.380 277,900 -0.24(-3.15%)
Feb 28, 2003 7.450 7.630 7.420 7.620 313,900 +0.26(+3.53%)
Feb 27, 2003 7.410 7.480 7.340 7.360 149,500 -0.05(-0.67%)
Feb 26, 2003 7.400 7.450 7.290 7.410 276,400 +0.08(+1.09%)
Feb 25, 2003 7.260 7.410 7.240 7.330 269,000 +0.04(+0.55%)
Feb 24, 2003 7.450 7.500 7.270 7.290 356,200 -0.23(-3.06%)
Feb 21, 2003 7.400 7.550 7.360 7.520 308,400 +0.13(+1.76%)
Feb 20, 2003 7.440 7.530 7.340 7.390 220,400 -0.06(-0.81%)
Feb 19, 2003 7.680 7.700 7.320 7.450 178,000 -0.20(-2.61%)
Feb 18, 2003 7.330 7.650 7.320 7.650 174,700 +0.16(+2.14%)
Feb 14, 2003 7.180 7.560 7.180 7.490 314,500 +0.32(+4.46%)
Feb 13, 2003 7.260 7.340 7.170 7.170 344,500 -0.04(-0.57%)
Feb 12, 2003 7.290 7.600 7.200 7.211 305,400 -0.21(-2.82%)
Feb 11, 2003 7.390 7.590 7.310 7.420 252,700 +0.05(+0.68%)
Feb 10, 2003 7.510 7.660 7.320 7.370 295,400 -0.13(-1.73%)
Feb 07, 2003 7.500 7.740 7.440 7.500 590,300 +0.00(+0.00%)
Feb 06, 2003 7.700 7.750 7.500 7.500 367,700 -0.20(-2.60%)
Feb 05, 2003 7.770 7.960 7.630 7.700 360,500 -0.08(-1.03%)
Feb 04, 2003 7.680 7.960 7.600 7.780 442,600 -0.03(-0.38%)
Feb 03, 2003 8.000 8.000 7.790 7.810 343,300 -0.19(-2.38%)
Jan 31, 2003 7.520 8.000 7.300 8.000 561,800 +0.42(+5.54%)
Jan 30, 2003 7.740 7.730 7.450 7.580 318,452 -0.16(-2.07%)
Jan 29, 2003 7.630 7.850 7.450 7.740 277,100 +0.12(+1.57%)
Jan 28, 2003 7.560 7.690 7.440 7.620 510,000 +0.13(+1.74%)
Jan 27, 2003 7.510 7.600 7.410 7.490 361,400 -0.05(-0.66%)
Jan 24, 2003 7.610 7.630 7.360 7.540 702,100 -0.31(-3.95%)
Jan 23, 2003 7.750 8.060 7.410 7.850 441,100 +0.48(+6.51%)
Jan 22, 2003 7.400 7.630 7.330 7.370 199,400 -0.03(-0.41%)
Jan 21, 2003 7.650 7.900 7.380 7.400 265,600 -0.48(-6.09%)
Jan 17, 2003 8.000 8.130 7.830 7.880 598,700 -0.25(-3.08%)
Jan 16, 2003 8.170 8.270 7.970 8.130 237,000 +0.02(+0.25%)
Jan 15, 2003 8.290 8.380 8.040 8.110 358,200 -0.13(-1.58%)
Jan 14, 2003 8.400 8.550 8.030 8.240 420,200 -0.12(-1.44%)
Jan 13, 2003 7.910 8.450 7.820 8.360 1,021,600 +0.53(+6.84%)
Jan 10, 2003 7.640 7.980 7.550 7.825 460,000 +0.21(+2.83%)
Jan 09, 2003 7.500 8.090 7.490 7.610 806,800 +0.22(+2.98%)
Jan 08, 2003 7.720 7.720 7.360 7.390 381,900 -0.36(-4.65%)
Jan 07, 2003 8.160 8.170 7.630 7.750 854,100 -0.47(-5.72%)
Jan 06, 2003 7.950 8.270 7.530 8.220 525,100 +0.35(+4.45%)
Jan 03, 2003 8.950 8.950 7.850 7.870 1,028,800 -1.09(-12.17%)
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.