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 (%)
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%)
Jul 01, 2003 14.01 14.14 13.92 14.00 25,800 +0.00(+0.00%)
Jun 30, 2003 14.16 14.35 14.00 14.00 39,200 -0.01(-0.07%)
Jun 27, 2003 13.50 14.50 13.50 14.01 27,800 +0.50(+3.70%)
Jun 26, 2003 13.60 13.70 13.40 13.51 35,500 -0.07(-0.52%)
Jun 25, 2003 13.60 13.66 13.55 13.58 6,200 -0.02(-0.15%)
Jun 24, 2003 13.65 13.70 13.50 13.60 19,700 -0.15(-1.09%)
Jun 23, 2003 13.50 13.90 13.50 13.75 28,100 +0.34(+2.54%)
Jun 20, 2003 13.20 13.41 13.20 13.41 5,300 +0.17(+1.28%)
Jun 19, 2003 13.20 13.33 13.13 13.24 12,900 +0.08(+0.61%)
Jun 18, 2003 12.90 13.20 12.80 13.16 12,100 +0.36(+2.81%)
Jun 17, 2003 12.57 13.20 12.50 12.80 32,200 +0.21(+1.67%)
Jun 16, 2003 12.38 12.59 12.35 12.59 46,000 +0.22(+1.78%)
Jun 13, 2003 12.47 12.48 12.30 12.37 27,600 -0.07(-0.56%)
Jun 12, 2003 12.10 12.46 12.10 12.44 27,700 +0.34(+2.81%)
Jun 11, 2003 11.90 12.10 11.90 12.10 19,600 +0.20(+1.68%)
Jun 10, 2003 11.67 11.90 11.67 11.90 4,100 +0.28(+2.41%)
Jun 09, 2003 11.89 12.00 11.58 11.62 7,000 -0.25(-2.11%)
Jun 06, 2003 12.20 12.30 11.87 11.87 18,400 -0.38(-3.10%)
Jun 05, 2003 11.85 12.25 11.85 12.25 11,800 +0.51(+4.34%)
Jun 04, 2003 11.60 11.78 11.58 11.74 11,300 +0.14(+1.21%)
Jun 03, 2003 11.50 11.60 11.50 11.60 1,900 +0.05(+0.43%)
Jun 02, 2003 11.38 11.75 11.38 11.55 12,500 +0.22(+1.94%)
May 30, 2003 11.23 11.35 11.23 11.33 8,600 +0.10(+0.89%)
May 29, 2003 11.27 11.40 11.20 11.23 5,500 -0.01(-0.09%)
May 28, 2003 11.02 11.29 11.02 11.24 5,300 +0.22(+2.00%)
May 27, 2003 11.05 11.10 11.01 11.02 6,800 +0.01(+0.09%)
May 23, 2003 10.97 11.05 10.97 11.01 2,500 +0.00(+0.00%)
May 22, 2003 10.92 11.07 10.92 11.01 5,900 +0.05(+0.46%)
May 21, 2003 11.20 11.20 10.92 10.96 14,400 -0.24(-2.14%)
May 20, 2003 11.30 11.30 11.16 11.20 8,900 -0.12(-1.06%)
May 19, 2003 11.76 11.79 11.32 11.32 11,300 -0.39(-3.33%)
May 16, 2003 11.70 11.82 11.56 11.71 8,100 -0.09(-0.76%)
May 15, 2003 12.13 12.13 11.72 11.80 7,800 -0.33(-2.72%)
May 14, 2003 12.12 12.18 12.12 12.13 4,000 +0.04(+0.33%)
May 13, 2003 12.15 12.20 12.01 12.09 9,800 -0.13(-1.06%)
May 12, 2003 12.31 12.31 12.10 12.22 27,000 -0.09(-0.73%)
May 09, 2003 12.31 12.32 12.24 12.31 3,500 -0.01(-0.08%)
May 08, 2003 12.28 12.50 12.28 12.32 7,200 +0.02(+0.16%)
May 07, 2003 12.15 12.40 12.15 12.30 19,000 +0.25(+2.07%)
May 06, 2003 12.25 12.25 12.02 12.05 31,900 -0.13(-1.07%)
May 05, 2003 12.10 12.31 12.10 12.18 21,200 +0.53(+4.55%)
May 02, 2003 11.25 11.65 11.18 11.65 22,900 +0.33(+2.92%)
May 01, 2003 11.45 11.75 11.26 11.32 6,700 -0.19(-1.65%)
Apr 30, 2003 11.00 11.54 11.00 11.51 22,700 +0.46(+4.16%)
Apr 29, 2003 11.14 11.17 11.03 11.05 2,400 -0.06(-0.54%)
Apr 28, 2003 11.09 11.11 10.99 11.11 29,200 +0.12(+1.09%)
Apr 25, 2003 11.20 11.20 10.93 10.99 12,500 -0.28(-2.48%)
Apr 24, 2003 11.12 11.45 11.12 11.27 17,100 +0.25(+2.27%)
Apr 23, 2003 10.55 11.05 10.55 11.02 14,100 +0.40(+3.77%)
Apr 22, 2003 10.15 10.65 10.15 10.62 4,000 +0.41(+4.02%)
Apr 21, 2003 10.50 10.50 10.16 10.21 3,600 -0.34(-3.22%)
Apr 17, 2003 10.28 10.69 10.23 10.55 4,900 +0.32(+3.13%)
Apr 16, 2003 10.33 10.37 10.20 10.23 2,400 -0.13(-1.25%)
Apr 15, 2003 10.10 10.41 10.10 10.36 3,300 +0.19(+1.87%)
Apr 14, 2003 9.910 10.20 9.900 10.17 5,800 +0.27(+2.73%)
Apr 11, 2003 10.05 10.05 9.900 9.900 3,100 -0.15(-1.49%)
Apr 10, 2003 10.20 10.27 10.05 10.05 2,900 -0.22(-2.14%)
Apr 09, 2003 10.40 10.50 10.27 10.27 3,800 -0.20(-1.91%)
Apr 08, 2003 10.20 10.49 10.13 10.47 3,500 +0.21(+2.05%)
Apr 07, 2003 10.05 10.40 10.05 10.26 10,500 +0.31(+3.12%)
Apr 04, 2003 9.850 10.00 9.850 9.950 3,600 +0.10(+1.02%)
Apr 03, 2003 9.650 9.910 9.650 9.850 3,900 +0.30(+3.14%)
Apr 02, 2003 9.250 9.650 9.110 9.550 63,000 +0.32(+3.47%)
Apr 01, 2003 9.020 9.230 9.020 9.230 6,200 +0.21(+2.33%)
Mar 31, 2003 9.020 9.100 9.020 9.020 8,300 -0.08(-0.88%)
Mar 28, 2003 9.060 9.180 9.040 9.100 6,600 +0.00(+0.00%)
Mar 27, 2003 9.060 9.100 9.050 9.100 2,800 -0.04(-0.44%)
Mar 26, 2003 9.260 9.300 9.140 9.140 3,900 -0.12(-1.30%)
Mar 25, 2003 9.170 9.290 9.170 9.260 1,500 +0.23(+2.55%)
Mar 24, 2003 9.100 9.100 9.000 9.030 2,400 -0.02(-0.22%)
Mar 21, 2003 8.700 9.050 8.670 9.050 40,000 +0.20(+2.26%)
Mar 20, 2003 9.400 9.400 8.850 8.850 15,100 -0.60(-6.35%)
Mar 19, 2003 9.770 9.770 9.190 9.450 21,200 -0.37(-3.77%)
Mar 18, 2003 9.950 9.950 9.820 9.820 7,200 -0.18(-1.80%)
Mar 17, 2003 9.480 10.00 9.480 10.00 35,900 +0.56(+5.93%)
Mar 14, 2003 9.080 9.510 9.080 9.440 12,900 +0.34(+3.74%)
Mar 13, 2003 8.900 9.100 8.850 9.100 20,900 +0.23(+2.59%)
Mar 12, 2003 9.150 9.150 8.850 8.870 24,300 -0.23(-2.53%)
Mar 11, 2003 9.290 9.290 9.100 9.100 25,300 -0.15(-1.62%)
Mar 10, 2003 9.600 9.600 9.250 9.250 59,600 -0.40(-4.15%)
Mar 07, 2003 9.600 9.700 9.600 9.650 1,700 +0.01(+0.10%)
Mar 06, 2003 9.730 9.730 9.590 9.640 6,200 -0.11(-1.13%)
Mar 05, 2003 9.850 9.850 9.680 9.750 6,500 -0.15(-1.52%)
Mar 04, 2003 9.610 9.900 9.610 9.900 14,100 +0.32(+3.34%)
Mar 03, 2003 9.740 9.740 9.560 9.580 4,000 -0.19(-1.94%)
Feb 28, 2003 9.800 9.830 9.770 9.770 5,600 +0.00(+0.00%)
Feb 27, 2003 9.880 9.940 9.700 9.770 36,500 -0.16(-1.61%)
Feb 26, 2003 9.980 10.09 9.900 9.930 11,400 -0.07(-0.70%)
Feb 25, 2003 9.950 10.09 9.820 10.00 9,100 +0.05(+0.50%)
Feb 24, 2003 9.850 10.12 9.800 9.950 15,700 +0.05(+0.51%)
Feb 21, 2003 9.600 9.970 9.600 9.900 62,400 +0.30(+3.13%)
Feb 20, 2003 9.400 9.690 9.400 9.600 36,000 +0.20(+2.13%)
Feb 19, 2003 9.410 9.650 9.400 9.400 65,400 +0.05(+0.53%)
Feb 18, 2003 9.380 9.380 9.200 9.350 15,300 -0.08(-0.85%)
Feb 14, 2003 9.600 9.660 9.390 9.430 3,000 -0.17(-1.77%)
Feb 13, 2003 9.850 9.940 9.390 9.600 18,000 -0.35(-3.52%)
Feb 12, 2003 10.20 10.45 9.910 9.950 13,700 -0.25(-2.45%)
Feb 11, 2003 10.73 10.73 10.10 10.20 11,000 -0.53(-4.94%)
Feb 10, 2003 10.90 10.90 10.45 10.73 22,100 -0.17(-1.56%)
Feb 07, 2003 11.00 11.00 10.87 10.90 9,800 -0.10(-0.91%)
Feb 06, 2003 11.02 11.05 10.95 11.00 25,300 -0.02(-0.18%)
Feb 05, 2003 11.05 11.06 11.01 11.02 12,400 -0.01(-0.09%)
Feb 04, 2003 11.00 11.03 11.00 11.03 14,700 +0.03(+0.27%)
Feb 03, 2003 11.20 11.32 11.00 11.00 51,000 -0.50(-4.35%)
Jan 31, 2003 11.70 11.71 11.50 11.50 24,800 -0.12(-1.03%)
Jan 30, 2003 11.80 11.80 11.59 11.62 10,900 -0.22(-1.86%)
Jan 29, 2003 11.70 11.84 11.65 11.84 91,000 +0.19(+1.63%)
Jan 28, 2003 11.66 11.75 11.65 11.65 50,200 +0.00(+0.00%)
Jan 27, 2003 11.93 12.10 11.53 11.65 73,100 -0.27(-2.27%)
Jan 24, 2003 12.31 12.31 11.92 11.92 10,600 -0.47(-3.79%)
Jan 23, 2003 12.84 12.84 12.38 12.39 55,500 -0.45(-3.50%)
Jan 22, 2003 12.77 12.89 12.77 12.84 8,300 +0.04(+0.31%)
Jan 21, 2003 13.03 13.03 12.80 12.80 19,800 -0.23(-1.77%)
Jan 17, 2003 13.00 13.08 12.86 13.03 30,300 +0.02(+0.15%)
Jan 16, 2003 12.90 13.07 12.90 13.01 10,700 +0.06(+0.46%)
Jan 15, 2003 13.00 13.00 12.91 12.95 6,600 -0.08(-0.61%)
Jan 14, 2003 12.90 13.03 12.85 13.03 11,000 +0.08(+0.62%)
Jan 13, 2003 12.75 12.96 12.72 12.95 9,500 +0.15(+1.17%)
Jan 10, 2003 12.71 12.98 12.50 12.80 14,500 +0.09(+0.71%)
Jan 09, 2003 12.41 12.74 12.41 12.71 26,400 +0.20(+1.60%)
Jan 08, 2003 12.63 12.63 12.45 12.51 15,900 -0.13(-1.03%)
Jan 07, 2003 12.70 12.70 12.50 12.64 16,300 -0.09(-0.71%)
Jan 06, 2003 12.42 12.75 12.22 12.73 26,200 +0.41(+3.33%)
Jan 03, 2003 12.00 12.33 11.98 12.32 5,300 +0.32(+2.67%)
Jan 02, 2003 11.82 12.00 11.73 12.00 6,600 +0.19(+1.61%)
Dec 31, 2002 11.65 12.09 11.65 11.81 10,900 +0.21(+1.81%)
Dec 30, 2002 11.78 11.78 11.50 11.60 18,000 -0.15(-1.28%)
Dec 27, 2002 11.93 11.93 11.75 11.75 2,500 -0.16(-1.34%)
Dec 26, 2002 11.86 11.93 11.86 11.91 2,200 +0.15(+1.28%)
Dec 24, 2002 11.80 11.84 11.76 11.76 3,200 -0.06(-0.51%)
Dec 23, 2002 11.96 11.96 11.79 11.82 25,400 -0.16(-1.34%)
Dec 20, 2002 11.75 11.98 11.75 11.98 21,200 +0.18(+1.53%)
Dec 19, 2002 12.15 12.17 11.75 11.80 60,700 -0.31(-2.56%)
Dec 18, 2002 12.35 12.35 12.00 12.11 22,600 -0.34(-2.73%)
Dec 17, 2002 12.36 12.45 12.18 12.45 4,400 +0.02(+0.16%)
Dec 16, 2002 12.37 12.43 12.31 12.43 30,100 +0.08(+0.65%)
Dec 13, 2002 12.89 12.89 12.35 12.35 8,500 -0.54(-4.19%)
Dec 12, 2002 12.70 12.94 12.70 12.89 5,900 +0.20(+1.58%)
Dec 11, 2002 12.63 12.80 12.63 12.69 8,800 +0.06(+0.48%)
Dec 10, 2002 12.56 12.69 12.52 12.63 5,400 -0.03(-0.24%)
Dec 09, 2002 12.92 12.95 12.50 12.66 21,000 -0.18(-1.40%)
Dec 06, 2002 12.60 12.92 12.52 12.84 16,200 +0.19(+1.50%)
Dec 05, 2002 12.85 12.85 12.57 12.65 19,800 -0.22(-1.71%)
Dec 04, 2002 12.00 12.90 11.89 12.87 22,100 +0.81(+6.72%)
Dec 03, 2002 12.35 12.50 12.00 12.06 33,600 -0.32(-2.58%)
Dec 02, 2002 12.50 12.57 12.37 12.38 4,600 -0.12(-0.96%)
Nov 29, 2002 12.52 12.52 12.49 12.50 26,700 +0.01(+0.08%)
Nov 27, 2002 12.46 12.55 12.35 12.49 33,500 +0.09(+0.73%)
Nov 26, 2002 12.50 12.50 12.30 12.40 21,100 -0.03(-0.24%)
Nov 25, 2002 12.40 12.63 12.38 12.43 66,200 +0.12(+0.97%)
Nov 22, 2002 11.87 12.31 11.87 12.31 42,400 +0.34(+2.84%)
Nov 21, 2002 11.90 11.99 11.86 11.97 5,500 +0.13(+1.10%)
Nov 20, 2002 11.10 11.84 11.10 11.84 17,000 +0.64(+5.71%)
Nov 19, 2002 11.00 11.30 11.00 11.20 7,100 +0.20(+1.82%)
Nov 18, 2002 10.93 11.11 10.91 11.00 8,100 +0.05(+0.46%)
Nov 15, 2002 10.60 11.00 10.60 10.95 4,200 +0.40(+3.79%)
Nov 14, 2002 10.18 10.55 10.09 10.55 16,300 +0.47(+4.66%)
Nov 13, 2002 10.07 10.20 10.04 10.08 2,700 +0.01(+0.10%)
Nov 12, 2002 9.930 10.18 9.930 10.07 40,700 +0.17(+1.72%)
Nov 11, 2002 9.990 9.990 9.900 9.900 3,300 -0.10(-1.00%)
Nov 08, 2002 10.40 10.45 9.840 10.00 31,700 -0.31(-3.01%)
Nov 07, 2002 10.90 10.90 10.30 10.31 25,400 -0.65(-5.93%)
Nov 06, 2002 11.02 11.54 10.80 10.96 58,100 +0.04(+0.37%)
Nov 05, 2002 10.50 10.92 10.45 10.92 26,600 +0.42(+4.00%)
Nov 04, 2002 10.17 10.55 10.17 10.50 10,100 +0.32(+3.14%)
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.