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

Ingles Markets Inc (NQ: IMKTA )

75.92 -1.38 (-1.79%)
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 (%)
Apr 30, 2004 8.162 8.197 7.920 7.942 50,866 -0.18(-2.19%)
Apr 29, 2004 8.197 8.225 8.041 8.119 47,766 -0.06(-0.69%)
Apr 28, 2004 8.162 8.234 8.020 8.176 73,833 -0.03(-0.35%)
Apr 27, 2004 8.126 8.332 8.027 8.204 149,639 +0.02(+0.26%)
Apr 26, 2004 8.240 8.282 8.144 8.183 33,394 -0.02(-0.26%)
Apr 23, 2004 8.084 8.204 8.069 8.204 28,744 +0.08(+0.96%)
Apr 22, 2004 8.162 8.218 8.069 8.126 12,258 -0.08(-0.95%)
Apr 21, 2004 8.020 8.233 7.991 8.204 13,667 +0.09(+1.05%)
Apr 20, 2004 8.087 8.375 8.087 8.119 24,517 -0.06(-0.78%)
Apr 19, 2004 8.020 8.183 7.991 8.183 20,571 +0.08(+0.96%)
Apr 16, 2004 8.162 8.204 8.005 8.105 11,131 +0.11(+1.33%)
Apr 15, 2004 8.190 8.190 7.998 7.998 23,249 -0.11(-1.31%)
Apr 14, 2004 7.998 8.296 7.984 8.105 29,307 -0.13(-1.55%)
Apr 13, 2004 8.233 8.275 8.112 8.233 27,476 -0.10(-1.19%)
Apr 12, 2004 8.233 8.389 7.984 8.332 23,249 -0.04(-0.51%)
Apr 08, 2004 8.389 8.453 8.240 8.375 26,771 +0.11(+1.29%)
Apr 07, 2004 8.162 8.339 8.069 8.268 20,008 +0.14(+1.75%)
Apr 06, 2004 8.155 8.162 8.020 8.126 34,521 +0.08(+0.97%)
Apr 05, 2004 8.027 8.119 7.998 8.048 7,749 -0.06(-0.79%)
Apr 02, 2004 7.878 8.162 7.878 8.112 37,621 +0.17(+2.14%)
Apr 01, 2004 7.594 7.991 7.594 7.942 79,469 +0.22(+2.85%)
Mar 31, 2004 7.530 7.729 7.459 7.722 43,820 +0.26(+3.42%)
Mar 30, 2004 7.452 7.658 7.409 7.466 61,011 -0.09(-1.13%)
Mar 29, 2004 7.558 7.629 7.486 7.551 30,153 -0.04(-0.56%)
Mar 26, 2004 7.544 7.700 7.509 7.594 72,001 +0.04(+0.56%)
Mar 25, 2004 7.736 7.736 7.551 7.551 54,388 -0.09(-1.21%)
Mar 24, 2004 7.665 7.807 7.644 7.644 75,242 -0.09(-1.19%)
Mar 23, 2004 7.654 7.835 7.644 7.736 72,706 +0.11(+1.40%)
Mar 22, 2004 7.807 7.807 7.629 7.629 103,141 -0.07(-0.92%)
Mar 19, 2004 7.807 7.807 7.672 7.700 83,837 -0.09(-1.18%)
Mar 18, 2004 7.842 7.856 7.764 7.793 75,524 -0.01(-0.18%)
Mar 17, 2004 7.750 7.849 7.636 7.807 74,819 +0.06(+0.73%)
Mar 16, 2004 7.807 7.878 7.629 7.750 69,747 -0.05(-0.64%)
Mar 15, 2004 7.864 7.885 7.743 7.800 80,314 -0.02(-0.27%)
Mar 12, 2004 7.807 7.842 7.679 7.821 44,807 +0.04(+0.55%)
Mar 11, 2004 7.800 7.892 7.672 7.778 37,903 -0.04(-0.45%)
Mar 10, 2004 7.984 7.984 7.771 7.814 35,930 +0.01(+0.09%)
Mar 09, 2004 7.906 7.906 7.736 7.807 20,712 +0.04(+0.55%)
Mar 08, 2004 7.949 7.949 7.764 7.764 278,847 -0.11(-1.35%)
Mar 05, 2004 7.807 7.878 7.771 7.871 30,153 +0.06(+0.82%)
Mar 04, 2004 7.785 7.963 7.785 7.807 25,362 +0.02(+0.27%)
Mar 03, 2004 7.814 7.956 7.715 7.785 18,599 -0.13(-1.70%)
Mar 02, 2004 7.771 7.963 7.771 7.920 36,634 +0.15(+1.92%)
Mar 01, 2004 7.807 7.949 7.651 7.771 43,398 -0.14(-1.79%)
Feb 27, 2004 7.842 7.913 7.842 7.913 38,325 +0.05(+0.63%)
Feb 26, 2004 7.871 7.941 7.814 7.864 25,080 -0.01(-0.18%)
Feb 25, 2004 7.842 7.878 7.814 7.878 34,239 +0.00(+0.00%)
Feb 24, 2004 7.835 7.913 7.707 7.878 56,924 +0.13(+1.65%)
Feb 23, 2004 7.736 7.814 7.679 7.750 31,703 +0.07(+0.92%)
Feb 20, 2004 7.913 7.913 7.537 7.679 33,253 -0.01(-0.09%)
Feb 19, 2004 7.573 7.743 7.573 7.686 23,389 +0.03(+0.37%)
Feb 18, 2004 7.878 7.878 7.629 7.658 35,366 -0.16(-2.09%)
Feb 17, 2004 7.977 7.998 7.693 7.821 21,980 +0.05(+0.64%)
Feb 13, 2004 7.828 7.834 7.509 7.771 23,249 +0.00(+0.00%)
Feb 12, 2004 7.970 7.970 7.622 7.771 38,043 +0.13(+1.77%)
Feb 11, 2004 7.452 7.913 7.452 7.636 82,992 +0.10(+1.32%)
Feb 10, 2004 7.523 7.573 7.431 7.537 34,239 +0.06(+0.85%)
Feb 09, 2004 7.353 7.530 7.353 7.473 79,892 +0.10(+1.35%)
Feb 06, 2004 7.438 7.509 7.374 7.374 41,566 -0.01(-0.10%)
Feb 05, 2004 7.444 7.452 7.345 7.381 39,030 -0.02(-0.29%)
Feb 04, 2004 7.480 7.516 7.395 7.402 30,012 -0.13(-1.70%)
Feb 03, 2004 7.558 7.700 7.424 7.530 89,896 +0.11(+1.53%)
Feb 02, 2004 7.424 7.729 7.381 7.416 79,892 -0.01(-0.10%)
Jan 30, 2004 7.416 7.629 7.402 7.424 39,734 +0.00(+0.00%)
Jan 29, 2004 7.629 7.629 7.388 7.424 73,128 -0.18(-2.33%)
Jan 28, 2004 7.665 7.793 7.452 7.601 67,915 -0.16(-2.01%)
Jan 27, 2004 7.984 7.991 7.736 7.757 201,914 -0.58(-6.98%)
Jan 26, 2004 8.339 8.424 8.162 8.339 41,989 +0.04(+0.51%)
Jan 23, 2004 8.162 8.332 7.998 8.296 15,640 +0.01(+0.17%)
Jan 22, 2004 7.984 8.396 7.984 8.282 48,752 +0.03(+0.34%)
Jan 21, 2004 8.233 8.289 8.098 8.254 29,871 -0.05(-0.60%)
Jan 20, 2004 8.162 8.587 7.807 8.304 93,278 -0.28(-3.31%)
Jan 16, 2004 8.304 8.587 8.233 8.587 136,112 +0.29(+3.51%)
Jan 15, 2004 7.963 8.304 7.878 8.296 84,904 +0.37(+4.66%)
Jan 14, 2004 7.807 7.942 7.800 7.927 55,538 +0.19(+2.48%)
Jan 13, 2004 7.594 7.736 7.487 7.736 55,955 +0.14(+1.87%)
Jan 12, 2004 7.416 7.615 7.253 7.594 50,084 +0.16(+2.10%)
Jan 09, 2004 7.423 7.544 7.274 7.438 54,628 +0.14(+1.95%)
Jan 08, 2004 7.246 7.445 7.221 7.296 39,350 +0.05(+0.69%)
Jan 07, 2004 7.324 7.452 7.239 7.246 56,209 -0.06(-0.78%)
Jan 06, 2004 7.204 7.331 7.204 7.303 55,938 +0.06(+0.78%)
Jan 05, 2004 7.274 7.331 7.182 7.246 46,920 -0.03(-0.39%)
Jan 02, 2004 7.040 7.331 7.040 7.274 58,756 -0.01(-0.19%)
Dec 31, 2003 7.331 7.331 7.097 7.289 56,643 +0.01(+0.10%)
Dec 30, 2003 7.324 7.360 7.118 7.282 41,917 +0.01(+0.10%)
Dec 29, 2003 7.189 7.282 7.154 7.274 41,865 +0.21(+3.03%)
Dec 26, 2003 7.204 7.204 7.061 7.061 37,233 -0.02(-0.31%)
Dec 24, 2003 7.062 7.161 7.026 7.083 42,120 +0.01(+0.20%)
Dec 23, 2003 7.069 7.118 7.026 7.069 53,209 +0.01(+0.10%)
Dec 22, 2003 7.012 7.118 7.012 7.062 35,361 +0.01(+0.19%)
Dec 19, 2003 7.097 7.097 7.026 7.048 37,273 -0.04(-0.59%)
Dec 18, 2003 7.090 7.196 6.962 7.090 41,408 +0.05(+0.71%)
Dec 17, 2003 6.955 7.104 6.955 7.040 27,708 -0.02(-0.30%)
Dec 16, 2003 7.026 7.104 6.976 7.062 54,564 +0.12(+1.74%)
Dec 15, 2003 7.204 7.225 6.927 6.941 95,147 -0.14(-2.00%)
Dec 12, 2003 7.154 7.154 7.040 7.083 73,569 -0.01(-0.10%)
Dec 11, 2003 7.147 7.147 7.069 7.090 67,351 +0.02(+0.30%)
Dec 10, 2003 7.097 7.147 7.062 7.069 79,404 -0.03(-0.40%)
Dec 09, 2003 7.338 7.431 7.097 7.097 115,738 -0.31(-4.21%)
Dec 08, 2003 7.416 7.438 7.232 7.409 27,187 +0.13(+1.75%)
Dec 05, 2003 7.303 7.324 7.225 7.282 21,001 -0.02(-0.29%)
Dec 04, 2003 7.182 7.303 7.182 7.303 19,293 +0.09(+1.18%)
Dec 03, 2003 7.239 7.310 7.168 7.218 30,807 -0.01(-0.10%)
Dec 02, 2003 7.267 7.353 7.140 7.225 26,892 +0.02(+0.30%)
Dec 01, 2003 7.140 7.317 7.097 7.204 20,133 +0.04(+0.50%)
Nov 28, 2003 7.204 7.204 7.133 7.168 8,132 -0.06(-0.78%)
Nov 26, 2003 7.196 7.289 7.154 7.224 12,433 -0.00(-0.01%)
Nov 25, 2003 7.285 7.395 7.182 7.225 27,267 -0.10(-1.41%)
Nov 24, 2003 7.211 7.416 7.154 7.328 52,538 +0.23(+3.26%)
Nov 21, 2003 7.054 7.140 7.097 7.097 14,992 +0.04(+0.60%)
Nov 20, 2003 7.189 7.239 7.054 7.054 27,922 -0.19(-2.64%)
Nov 19, 2003 7.161 7.282 7.097 7.246 46,936 +0.14(+2.00%)
Nov 18, 2003 7.204 7.204 7.090 7.104 27,371 -0.02(-0.30%)
Nov 17, 2003 7.104 7.182 7.069 7.125 26,482 +0.03(+0.40%)
Nov 14, 2003 7.239 7.331 7.097 7.097 36,757 -0.18(-2.44%)
Nov 13, 2003 7.416 7.416 7.182 7.274 32,482 -0.09(-1.25%)
Nov 12, 2003 7.445 7.445 7.274 7.367 35,599 -0.01(-0.10%)
Nov 11, 2003 7.363 7.438 7.274 7.374 21,179 +0.09(+1.17%)
Nov 10, 2003 7.381 7.438 7.274 7.289 32,993 -0.12(-1.63%)
Nov 07, 2003 7.374 7.452 7.324 7.409 27,092 -0.01(-0.10%)
Nov 06, 2003 7.374 7.416 7.332 7.416 13,859 +0.10(+1.36%)
Nov 05, 2003 7.267 7.367 7.260 7.317 24,646 -0.05(-0.67%)
Nov 04, 2003 7.338 7.367 7.260 7.367 13,015 +0.03(+0.39%)
Nov 03, 2003 7.232 7.345 7.175 7.338 19,998 +0.14(+1.97%)
Oct 31, 2003 7.111 7.246 7.111 7.196 12,258 -0.06(-0.88%)
Oct 30, 2003 7.331 7.331 7.161 7.260 13,244 -0.07(-0.97%)
Oct 29, 2003 7.282 7.331 7.239 7.331 19,021 +0.01(+0.10%)
Oct 28, 2003 7.267 7.324 7.140 7.324 14,513 +0.00(+0.00%)
Oct 27, 2003 7.168 7.324 7.168 7.324 47,484 +0.22(+3.10%)
Oct 24, 2003 7.204 7.204 7.047 7.104 24,235 -0.10(-1.38%)
Oct 23, 2003 7.133 7.303 7.054 7.204 89,896 +0.15(+2.11%)
Oct 22, 2003 7.111 7.133 7.054 7.054 32,689 -0.06(-0.90%)
Oct 21, 2003 7.097 7.182 7.069 7.118 24,528 +0.04(+0.50%)
Oct 20, 2003 7.168 7.204 7.047 7.083 41,815 +0.00(+0.00%)
Oct 17, 2003 7.239 7.239 7.083 7.083 18,341 -0.01(-0.20%)
Oct 16, 2003 7.125 7.133 7.097 7.097 13,464 -0.03(-0.40%)
Oct 15, 2003 7.161 7.250 7.026 7.125 25,644 -0.13(-1.76%)
Oct 14, 2003 7.196 7.260 7.196 7.253 13,361 +0.01(+0.20%)
Oct 13, 2003 7.179 7.253 7.069 7.239 27,521 +0.10(+1.39%)
Oct 10, 2003 7.274 7.274 7.033 7.140 13,464 -0.12(-1.66%)
Oct 09, 2003 7.168 7.274 7.097 7.260 28,885 +0.19(+2.71%)
Oct 08, 2003 7.239 7.239 7.062 7.069 25,644 -0.18(-2.54%)
Oct 07, 2003 7.239 7.253 7.154 7.253 18,313 +0.10(+1.39%)
Oct 06, 2003 7.239 7.239 6.998 7.154 30,756 -0.01(-0.20%)
Oct 03, 2003 7.133 7.204 7.062 7.168 51,729 +0.04(+0.50%)
Oct 02, 2003 7.090 7.133 6.976 7.133 14,462 +0.04(+0.50%)
Oct 01, 2003 7.047 7.125 6.948 7.097 25,224 +0.14(+2.04%)
Sep 30, 2003 6.998 7.062 6.849 6.955 30,419 -0.04(-0.51%)
Sep 29, 2003 6.976 7.069 6.813 6.991 23,454 +0.00(+0.00%)
Sep 26, 2003 7.232 7.239 6.955 6.991 24,376 -0.10(-1.40%)
Sep 25, 2003 7.040 7.168 6.991 7.090 51,927 +0.05(+0.71%)
Sep 24, 2003 7.097 7.140 7.033 7.040 51,939 -0.06(-0.80%)
Sep 23, 2003 7.026 7.125 7.026 7.097 19,908 -0.02(-0.30%)
Sep 22, 2003 7.097 7.118 7.047 7.118 16,635 +0.02(+0.30%)
Sep 19, 2003 7.063 7.125 7.047 7.097 24,939 +0.00(+0.03%)
Sep 18, 2003 6.998 7.111 6.955 7.095 19,021 +0.01(+0.17%)
Sep 17, 2003 7.062 7.097 6.991 7.083 21,036 +0.06(+0.81%)
Sep 16, 2003 7.062 7.076 6.991 7.026 18,017 -0.01(-0.11%)
Sep 15, 2003 6.969 7.062 6.920 7.034 30,998 -0.01(-0.09%)
Sep 12, 2003 6.948 7.062 6.920 7.040 22,403 +0.00(+0.00%)
Sep 11, 2003 6.976 7.040 6.849 7.040 66,647 +0.20(+2.90%)
Sep 10, 2003 6.920 6.998 6.834 6.842 50,443 -0.06(-0.82%)
Sep 09, 2003 7.026 7.026 6.884 6.898 57,911 -0.14(-2.02%)
Sep 08, 2003 6.813 7.040 6.813 7.040 33,816 +0.24(+3.55%)
Sep 05, 2003 6.941 6.941 6.799 6.799 73,037 -0.15(-2.15%)
Sep 04, 2003 6.884 6.984 6.813 6.948 80,455 -0.03(-0.43%)
Sep 03, 2003 6.994 6.998 6.884 6.978 72,847 -0.01(-0.18%)
Sep 02, 2003 6.863 7.054 6.863 6.991 50,443 +0.13(+1.86%)
Aug 29, 2003 7.026 7.054 6.849 6.863 65,520 -0.16(-2.32%)
Aug 28, 2003 7.062 7.062 6.998 7.026 21,840 +0.01(+0.20%)
Aug 27, 2003 7.062 7.062 7.005 7.012 19,303 -0.05(-0.70%)
Aug 26, 2003 7.062 7.062 6.976 7.062 34,239 +0.01(+0.10%)
Aug 25, 2003 7.033 7.062 7.026 7.054 22,544 +0.02(+0.30%)
Aug 22, 2003 7.069 7.069 7.033 7.033 24,517 -0.03(-0.40%)
Aug 21, 2003 7.062 7.062 7.040 7.062 16,908 +0.02(+0.30%)
Aug 20, 2003 7.054 7.062 7.040 7.040 17,753 -0.02(-0.30%)
Aug 19, 2003 7.033 7.097 6.991 7.062 21,840 +0.00(+0.00%)
Aug 18, 2003 7.097 7.097 6.962 7.062 21,558 +0.03(+0.40%)
Aug 15, 2003 7.076 7.097 7.033 7.033 40,298 -0.03(-0.40%)
Aug 14, 2003 7.097 7.097 7.040 7.062 10,567 -0.02(-0.30%)
Aug 13, 2003 7.065 7.097 7.033 7.083 46,216 +0.02(+0.30%)
Aug 12, 2003 7.097 7.097 6.998 7.062 50,443 +0.00(+0.00%)
Aug 11, 2003 7.019 7.090 6.998 7.062 53,261 +0.04(+0.51%)
Aug 08, 2003 7.204 7.274 7.026 7.026 44,948 -0.04(-0.60%)
Aug 07, 2003 7.083 7.090 7.062 7.069 21,417 -0.01(-0.20%)
Aug 06, 2003 7.034 7.097 7.033 7.083 15,781 +0.04(+0.60%)
Aug 05, 2003 7.090 7.133 7.033 7.040 40,016 -0.02(-0.30%)
Aug 04, 2003 7.133 7.133 7.019 7.062 21,135 +0.02(+0.30%)
Aug 01, 2003 7.111 7.161 7.026 7.040 18,035 -0.07(-1.00%)
Jul 31, 2003 7.076 7.168 7.026 7.111 24,094 +0.08(+1.11%)
Jul 30, 2003 7.133 7.168 7.019 7.033 55,938 -0.10(-1.39%)
Jul 29, 2003 7.104 7.147 7.062 7.133 17,190 -0.03(-0.40%)
Jul 28, 2003 7.090 7.168 7.090 7.161 25,362 +0.06(+0.90%)
Jul 25, 2003 7.168 7.168 7.076 7.097 30,998 -0.03(-0.40%)
Jul 24, 2003 7.168 7.168 7.076 7.125 20,853 +0.04(+0.50%)
Jul 23, 2003 7.168 7.168 7.076 7.090 21,276 -0.01(-0.10%)
Jul 22, 2003 7.069 7.168 7.069 7.097 14,231 +0.07(+1.01%)
Jul 21, 2003 7.097 7.204 7.026 7.026 20,853 -0.11(-1.49%)
Jul 18, 2003 7.168 7.239 7.069 7.133 36,493 +0.04(+0.50%)
Jul 17, 2003 7.218 7.246 7.069 7.097 27,898 -0.07(-0.99%)
Jul 16, 2003 7.211 7.260 7.104 7.168 19,726 -0.07(-0.98%)
Jul 15, 2003 7.062 7.239 7.062 7.239 38,043 +0.08(+1.09%)
Jul 14, 2003 7.239 7.239 7.040 7.161 41,989 +0.06(+0.90%)
Jul 11, 2003 7.104 7.133 7.062 7.097 21,980 +0.00(+0.00%)
Jul 10, 2003 7.189 7.189 7.062 7.097 52,838 +0.02(+0.30%)
Jul 09, 2003 7.204 7.204 7.062 7.076 93,418 -0.06(-0.80%)
Jul 08, 2003 7.239 7.239 7.062 7.133 23,108 -0.01(-0.20%)
Jul 07, 2003 7.062 7.224 7.062 7.147 27,898 +0.02(+0.30%)
Jul 03, 2003 7.196 7.204 7.062 7.125 19,303 +0.03(+0.40%)
Jul 02, 2003 6.955 7.168 7.069 7.097 51,711 -0.03(-0.40%)
Jul 01, 2003 7.168 7.168 6.955 7.125 53,825 -0.04(-0.59%)
Jun 30, 2003 6.991 7.204 6.991 7.168 177,174 +0.14(+2.02%)
Jun 27, 2003 6.891 7.260 6.891 7.026 56,784 -0.18(-2.56%)
Jun 26, 2003 7.140 7.211 7.062 7.211 58,334 +0.13(+1.91%)
Jun 25, 2003 7.097 7.097 7.054 7.076 35,507 -0.02(-0.30%)
Jun 24, 2003 7.140 7.140 7.026 7.097 40,016 +0.03(+0.40%)
Jun 23, 2003 7.274 7.274 7.069 7.069 109,904 -0.06(-0.80%)
Jun 20, 2003 7.076 7.225 7.076 7.125 39,734 +0.06(+0.80%)
Jun 19, 2003 7.069 7.196 7.069 7.069 18,317 +0.00(+0.00%)
Jun 18, 2003 7.250 7.260 7.033 7.069 47,484 -0.05(-0.70%)
Jun 17, 2003 7.253 7.253 7.026 7.118 29,448 +0.01(+0.10%)
Jun 16, 2003 6.934 7.260 6.934 7.111 80,033 +0.07(+1.01%)
Jun 13, 2003 7.076 7.097 7.019 7.040 50,725 -0.09(-1.20%)
Jun 12, 2003 7.168 7.487 6.991 7.125 33,253 +0.03(+0.40%)
Jun 11, 2003 7.040 7.125 6.955 7.097 42,693 +0.06(+0.81%)
Jun 10, 2003 6.920 7.040 6.920 7.040 49,879 +0.09(+1.33%)
Jun 09, 2003 6.941 7.012 6.884 6.948 15,217 +0.01(+0.10%)
Jun 06, 2003 7.040 7.040 6.813 6.941 38,466 +0.02(+0.31%)
Jun 05, 2003 6.991 6.991 6.849 6.920 57,911 -0.07(-0.97%)
Jun 04, 2003 6.955 6.995 6.920 6.987 55,375 +0.03(+0.46%)
Jun 03, 2003 6.984 6.984 6.891 6.955 32,689 +0.05(+0.72%)
Jun 02, 2003 6.884 6.991 6.877 6.905 44,243 +0.02(+0.30%)
May 30, 2003 6.991 6.991 6.884 6.885 77,215 -0.04(-0.51%)
May 29, 2003 6.984 6.991 6.920 6.920 47,343 -0.03(-0.50%)
May 28, 2003 6.991 6.991 6.927 6.955 58,052 +0.00(+0.00%)
May 27, 2003 7.026 7.026 6.927 6.955 70,733 -0.04(-0.51%)
May 23, 2003 7.040 7.040 6.955 6.991 94,827 +0.04(+0.51%)
May 22, 2003 6.948 7.097 6.898 6.955 66,224 +0.01(+0.10%)
May 21, 2003 6.905 7.026 6.905 6.948 21,699 +0.03(+0.41%)
May 20, 2003 6.934 7.026 6.884 6.920 30,857 -0.13(-1.81%)
May 19, 2003 7.054 7.168 6.991 7.047 30,435 +0.12(+1.74%)
May 16, 2003 7.111 7.161 6.834 6.927 38,184 +0.08(+1.14%)
May 15, 2003 6.984 7.133 6.834 6.849 36,634 -0.08(-1.13%)
May 14, 2003 6.898 7.083 6.756 6.927 20,008 +0.05(+0.72%)
May 13, 2003 6.976 7.062 6.749 6.877 25,503 -0.07(-1.02%)
May 12, 2003 6.934 7.012 6.920 6.948 18,740 -0.02(-0.31%)
May 09, 2003 6.991 6.991 6.827 6.969 17,753 -0.01(-0.20%)
May 08, 2003 6.834 6.984 6.834 6.984 12,258 +0.10(+1.44%)
May 07, 2003 6.927 6.991 6.607 6.884 54,529 -0.04(-0.61%)
May 06, 2003 6.920 7.026 6.813 6.927 30,998 -0.04(-0.51%)
May 05, 2003 6.934 7.026 6.913 6.962 12,399 +0.04(+0.62%)
May 02, 2003 6.969 7.019 6.884 6.920 23,812 +0.01(+0.21%)
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.