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

8X8 Inc (NQ: EGHT )

2.810 +0.050 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 2.920 2.920 2.800 2.850 590,200 -0.03(-1.04%)
Oct 28, 2004 2.840 2.970 2.740 2.880 1,623,300 +0.04(+1.41%)
Oct 27, 2004 3.020 3.100 2.800 2.840 2,763,200 -0.28(-8.97%)
Oct 26, 2004 3.180 3.200 3.010 3.120 1,004,500 -0.04(-1.27%)
Oct 25, 2004 3.300 3.330 3.150 3.160 750,500 -0.12(-3.66%)
Oct 22, 2004 3.300 3.490 3.200 3.280 1,160,400 -0.01(-0.30%)
Oct 21, 2004 3.190 3.300 3.090 3.290 993,900 +0.22(+7.17%)
Oct 20, 2004 3.240 3.240 3.050 3.070 799,700 +0.04(+1.32%)
Oct 19, 2004 3.170 3.170 2.890 3.030 1,247,000 -0.03(-0.98%)
Oct 18, 2004 3.230 3.230 3.030 3.060 1,054,900 -0.16(-4.97%)
Oct 15, 2004 3.230 3.240 3.160 3.220 409,300 +0.00(+0.03%)
Oct 14, 2004 3.200 3.220 3.150 3.219 374,600 +0.02(+0.59%)
Oct 13, 2004 3.370 3.400 3.180 3.200 713,500 -0.12(-3.61%)
Oct 12, 2004 3.230 3.340 3.210 3.320 528,600 +0.01(+0.30%)
Oct 11, 2004 3.270 3.380 3.200 3.310 716,900 +0.10(+3.12%)
Oct 08, 2004 3.250 3.310 3.160 3.210 646,500 -0.08(-2.43%)
Oct 07, 2004 3.450 3.450 3.250 3.290 829,400 -0.16(-4.64%)
Oct 06, 2004 3.440 3.500 3.110 3.450 1,601,100 -0.03(-0.86%)
Oct 05, 2004 3.560 3.600 3.400 3.480 1,528,600 -0.08(-2.25%)
Oct 04, 2004 3.690 3.750 3.550 3.560 870,500 -0.05(-1.39%)
Oct 01, 2004 3.750 3.850 3.440 3.610 1,353,000 -0.14(-3.73%)
Sep 30, 2004 3.610 3.770 3.400 3.750 1,393,800 +0.24(+6.84%)
Sep 29, 2004 3.610 3.650 3.500 3.510 998,000 +0.06(+1.74%)
Sep 28, 2004 3.660 3.690 3.350 3.450 1,421,500 -0.14(-3.90%)
Sep 27, 2004 3.520 3.730 3.500 3.590 3,016,500 +0.39(+12.19%)
Sep 24, 2004 3.430 3.430 3.150 3.200 2,553,900 -0.26(-7.51%)
Sep 23, 2004 3.900 3.920 3.400 3.460 3,706,200 -0.38(-9.90%)
Sep 22, 2004 3.980 4.040 3.770 3.840 4,283,500 +0.15(+4.07%)
Sep 21, 2004 3.490 3.820 3.430 3.690 4,313,500 +0.38(+11.48%)
Sep 20, 2004 3.080 3.480 3.040 3.310 3,668,500 +0.27(+8.95%)
Sep 17, 2004 2.799 3.120 2.750 3.038 4,925,000 +0.38(+14.21%)
Sep 16, 2004 2.570 2.690 2.560 2.660 459,189 +0.05(+1.92%)
Sep 15, 2004 2.740 2.740 2.510 2.610 965,100 -0.14(-5.09%)
Sep 14, 2004 2.860 2.870 2.750 2.750 514,100 -0.05(-1.79%)
Sep 13, 2004 2.710 2.860 2.700 2.800 1,126,500 +0.12(+4.48%)
Sep 10, 2004 2.700 2.750 2.610 2.680 699,100 -0.01(-0.37%)
Sep 09, 2004 2.760 2.850 2.530 2.690 1,877,900 -0.09(-3.24%)
Sep 08, 2004 2.870 3.080 2.750 2.780 4,230,684 -0.04(-1.42%)
Sep 07, 2004 2.580 2.900 2.550 2.820 3,529,000 +0.32(+12.80%)
Sep 03, 2004 2.260 2.600 2.200 2.500 2,780,500 +0.22(+9.65%)
Sep 02, 2004 2.080 2.380 2.060 2.280 1,809,100 +0.23(+11.22%)
Sep 01, 2004 2.100 2.100 2.030 2.050 440,100 -0.03(-1.44%)
Aug 31, 2004 2.120 2.180 2.010 2.080 922,700 -0.01(-0.48%)
Aug 30, 2004 2.010 2.180 2.000 2.090 1,800,400 +0.16(+8.29%)
Aug 27, 2004 1.900 1.990 1.880 1.930 377,500 +0.01(+0.52%)
Aug 26, 2004 1.960 2.010 1.910 1.920 343,500 -0.02(-1.03%)
Aug 25, 2004 2.100 2.110 1.880 1.940 1,525,700 -0.10(-4.90%)
Aug 24, 2004 1.870 2.180 1.860 2.040 3,468,700 +0.31(+17.92%)
Aug 23, 2004 1.550 1.760 1.500 1.730 1,008,300 +0.18(+11.61%)
Aug 20, 2004 1.420 1.550 1.380 1.550 301,200 +0.16(+11.51%)
Aug 19, 2004 1.390 1.510 1.380 1.390 389,300 +0.01(+0.72%)
Aug 18, 2004 1.410 1.450 1.320 1.380 664,700 -0.06(-4.17%)
Aug 17, 2004 1.540 1.550 1.419 1.440 357,100 -0.08(-5.26%)
Aug 16, 2004 1.540 1.580 1.490 1.520 251,300 -0.02(-1.30%)
Aug 13, 2004 1.530 1.580 1.510 1.540 130,900 -0.02(-1.16%)
Aug 12, 2004 1.550 1.560 1.500 1.558 205,900 +0.01(+0.52%)
Aug 11, 2004 1.530 1.570 1.500 1.550 295,900 -0.02(-1.27%)
Aug 10, 2004 1.540 1.630 1.540 1.570 149,500 +0.03(+1.95%)
Aug 09, 2004 1.520 1.650 1.500 1.540 245,137 -0.02(-1.28%)
Aug 06, 2004 1.590 1.640 1.500 1.560 323,800 -0.03(-1.89%)
Aug 05, 2004 1.680 1.700 1.510 1.590 550,200 -0.11(-6.47%)
Aug 04, 2004 1.760 1.800 1.700 1.700 233,900 -0.08(-4.49%)
Aug 03, 2004 1.810 1.880 1.780 1.780 188,339 -0.04(-2.20%)
Aug 02, 2004 1.830 2.000 1.800 1.820 222,500 -0.08(-4.21%)
Jul 30, 2004 1.920 1.960 1.800 1.900 244,100 +0.03(+1.60%)
Jul 29, 2004 1.910 1.960 1.820 1.870 299,300 -0.06(-3.11%)
Jul 28, 2004 1.980 2.060 1.810 1.930 692,700 +0.13(+7.22%)
Jul 27, 2004 1.760 1.930 1.650 1.800 523,700 +0.07(+4.05%)
Jul 26, 2004 1.930 2.020 1.720 1.730 703,700 -0.21(-10.82%)
Jul 23, 2004 1.760 1.950 1.680 1.940 1,064,200 +0.23(+13.45%)
Jul 22, 2004 1.670 1.800 1.590 1.710 418,800 +0.04(+2.40%)
Jul 21, 2004 1.800 1.850 1.640 1.670 314,800 -0.10(-5.65%)
Jul 20, 2004 1.660 1.800 1.660 1.770 292,700 +0.05(+2.91%)
Jul 19, 2004 1.790 1.800 1.580 1.720 645,100 -0.03(-1.71%)
Jul 16, 2004 1.910 1.950 1.710 1.750 592,800 -0.14(-7.41%)
Jul 15, 2004 2.090 2.090 1.810 1.890 1,180,900 -0.11(-5.50%)
Jul 14, 2004 2.120 2.140 2.000 2.000 332,900 -0.11(-5.21%)
Jul 13, 2004 2.280 2.300 2.110 2.110 461,300 -0.07(-3.21%)
Jul 12, 2004 2.170 2.280 2.120 2.180 591,500 +0.05(+2.35%)
Jul 09, 2004 2.140 2.160 2.040 2.130 291,300 +0.05(+2.40%)
Jul 08, 2004 2.190 2.190 2.050 2.080 348,500 +0.00(+0.00%)
Jul 07, 2004 2.120 2.230 1.880 2.080 602,300 -0.06(-2.80%)
Jul 06, 2004 2.290 2.300 2.140 2.140 415,300 -0.13(-5.73%)
Jul 02, 2004 2.360 2.360 2.250 2.270 267,200 -0.04(-1.73%)
Jul 01, 2004 2.300 2.450 2.260 2.310 586,700 +0.06(+2.67%)
Jun 30, 2004 2.460 2.460 2.250 2.250 484,900 -0.18(-7.41%)
Jun 29, 2004 2.490 2.490 2.390 2.430 302,700 +0.03(+1.25%)
Jun 28, 2004 2.530 2.540 2.390 2.400 345,600 -0.05(-2.04%)
Jun 25, 2004 2.510 2.580 2.430 2.450 479,400 -0.08(-3.16%)
Jun 24, 2004 2.700 2.730 2.510 2.530 430,100 -0.11(-4.17%)
Jun 23, 2004 2.620 2.800 2.570 2.640 1,333,500 +0.11(+4.35%)
Jun 22, 2004 2.500 2.550 2.390 2.530 631,300 +0.08(+3.27%)
Jun 21, 2004 2.450 2.550 2.350 2.450 643,800 +0.07(+2.94%)
Jun 18, 2004 2.490 2.500 2.370 2.380 241,100 -0.09(-3.64%)
Jun 17, 2004 2.410 2.500 2.360 2.470 428,700 +0.10(+4.22%)
Jun 16, 2004 2.350 2.520 2.330 2.370 498,400 +0.01(+0.42%)
Jun 15, 2004 2.550 2.600 2.310 2.360 572,300 -0.14(-5.60%)
Jun 14, 2004 2.610 2.700 2.500 2.500 357,500 -0.08(-3.10%)
Jun 10, 2004 2.740 2.760 2.570 2.580 369,900 -0.12(-4.45%)
Jun 09, 2004 2.660 2.840 2.600 2.700 1,474,100 +0.16(+6.30%)
Jun 08, 2004 2.510 2.650 2.500 2.540 346,300 -0.06(-2.31%)
Jun 07, 2004 2.660 2.700 2.530 2.600 198,600 +0.01(+0.39%)
Jun 04, 2004 2.650 2.660 2.540 2.590 187,000 +0.07(+2.78%)
Jun 03, 2004 2.690 2.690 2.510 2.520 362,700 -0.15(-5.62%)
Jun 02, 2004 2.780 2.780 2.660 2.670 288,800 -0.08(-2.91%)
Jun 01, 2004 2.640 2.930 2.600 2.750 592,700 +0.10(+3.77%)
May 28, 2004 2.560 2.710 2.430 2.650 890,900 -0.15(-5.36%)
May 27, 2004 2.680 2.840 2.600 2.800 886,100 +0.23(+8.95%)
May 26, 2004 2.660 2.730 2.530 2.570 633,500 +0.03(+1.18%)
May 25, 2004 2.640 2.670 2.510 2.540 812,600 -0.08(-3.05%)
May 24, 2004 2.500 2.750 2.500 2.620 1,386,800 +0.32(+13.91%)
May 21, 2004 2.310 2.380 2.250 2.300 292,200 -0.03(-1.29%)
May 20, 2004 2.450 2.450 2.220 2.330 240,700 -0.05(-2.10%)
May 19, 2004 2.440 2.460 2.310 2.380 236,800 +0.05(+2.15%)
May 18, 2004 2.300 2.370 2.290 2.330 225,200 +0.07(+3.10%)
May 17, 2004 2.330 2.330 2.120 2.260 464,300 -0.09(-3.83%)
May 14, 2004 2.440 2.500 2.340 2.350 283,000 -0.05(-2.08%)
May 13, 2004 2.360 2.580 2.280 2.400 449,600 +0.05(+2.13%)
May 12, 2004 2.480 2.490 2.260 2.350 853,600 -0.15(-6.00%)
May 11, 2004 2.450 2.540 2.450 2.500 404,900 +0.05(+2.04%)
May 10, 2004 2.730 2.780 2.350 2.450 1,066,600 -0.30(-10.91%)
May 07, 2004 2.800 2.850 2.700 2.750 298,600 -0.05(-1.79%)
May 06, 2004 2.830 2.875 2.720 2.800 509,700 -0.09(-3.11%)
May 05, 2004 3.030 3.100 2.810 2.890 490,700 -0.12(-3.99%)
May 04, 2004 2.880 3.020 2.830 3.010 512,200 +0.18(+6.36%)
May 03, 2004 3.070 3.090 2.800 2.830 774,800 -0.18(-5.98%)
Apr 30, 2004 3.400 3.480 2.900 3.010 1,291,300 -0.34(-10.15%)
Apr 29, 2004 3.150 3.430 3.150 3.350 1,310,700 +0.21(+6.69%)
Apr 28, 2004 3.280 3.282 3.120 3.140 534,100 -0.08(-2.48%)
Apr 27, 2004 3.170 3.330 3.070 3.220 1,168,900 +0.06(+1.90%)
Apr 26, 2004 3.280 3.570 3.040 3.160 5,983,700 +0.37(+13.26%)
Apr 23, 2004 2.850 2.950 2.680 2.790 607,900 -0.06(-2.11%)
Apr 22, 2004 2.900 2.960 2.810 2.850 528,100 +0.06(+2.15%)
Apr 21, 2004 2.880 2.920 2.740 2.790 681,500 -0.12(-4.02%)
Apr 20, 2004 3.020 3.020 2.850 2.907 616,700 -0.10(-3.42%)
Apr 19, 2004 3.020 3.020 2.970 3.010 290,800 +0.02(+0.67%)
Apr 16, 2004 3.060 3.060 2.960 2.990 613,200 -0.05(-1.64%)
Apr 15, 2004 3.010 3.150 2.990 3.040 577,700 -0.11(-3.49%)
Apr 14, 2004 3.210 3.250 3.070 3.150 485,000 -0.09(-2.78%)
Apr 13, 2004 3.450 3.450 3.180 3.240 491,600 -0.13(-3.86%)
Apr 12, 2004 3.300 3.450 3.200 3.370 863,400 +0.15(+4.66%)
Apr 08, 2004 3.420 3.490 3.190 3.220 724,700 -0.16(-4.73%)
Apr 07, 2004 3.370 3.450 3.270 3.380 441,500 -0.02(-0.59%)
Apr 06, 2004 3.400 3.490 3.350 3.400 419,900 -0.02(-0.58%)
Apr 05, 2004 3.410 3.480 3.330 3.420 704,300 +0.11(+3.32%)
Apr 02, 2004 3.550 3.550 3.200 3.310 1,863,500 -0.23(-6.50%)
Apr 01, 2004 3.490 3.640 3.400 3.540 870,200 +0.02(+0.57%)
Mar 31, 2004 3.590 3.600 3.400 3.520 1,135,200 -0.03(-0.85%)
Mar 30, 2004 3.320 3.990 3.310 3.550 6,491,000 +0.37(+11.64%)
Mar 29, 2004 3.190 3.260 3.110 3.180 894,500 +0.14(+4.61%)
Mar 26, 2004 2.940 3.090 2.870 3.040 691,900 +0.14(+4.83%)
Mar 25, 2004 2.800 3.000 2.700 2.900 894,800 +0.15(+5.45%)
Mar 24, 2004 2.840 2.880 2.670 2.750 661,200 -0.03(-1.08%)
Mar 23, 2004 2.990 3.080 2.720 2.780 791,000 -0.03(-1.07%)
Mar 22, 2004 3.060 3.190 2.770 2.810 1,069,100 -0.34(-10.79%)
Mar 19, 2004 3.160 3.200 3.060 3.150 317,300 +0.01(+0.32%)
Mar 18, 2004 3.210 3.230 3.120 3.140 325,400 -0.04(-1.26%)
Mar 17, 2004 3.100 3.240 3.050 3.180 692,200 +0.08(+2.58%)
Mar 16, 2004 3.350 3.350 3.000 3.100 1,169,900 -0.20(-6.06%)
Mar 15, 2004 3.400 3.440 3.250 3.300 540,200 -0.03(-0.90%)
Mar 12, 2004 3.350 3.420 3.300 3.330 630,700 +0.02(+0.60%)
Mar 11, 2004 3.350 3.450 3.250 3.310 1,044,000 -0.18(-5.16%)
Mar 10, 2004 3.560 3.600 3.330 3.490 783,900 -0.07(-1.97%)
Mar 09, 2004 3.720 3.760 3.490 3.560 915,900 -0.11(-3.00%)
Mar 08, 2004 3.850 3.900 3.620 3.670 723,800 -0.23(-5.90%)
Mar 05, 2004 3.900 4.070 3.750 3.900 1,469,500 -0.15(-3.70%)
Mar 04, 2004 3.550 4.190 3.500 4.050 3,545,900 +0.45(+12.50%)
Mar 03, 2004 3.620 3.680 3.490 3.600 659,300 +0.01(+0.28%)
Mar 02, 2004 3.730 3.740 3.510 3.590 838,700 -0.10(-2.71%)
Mar 01, 2004 3.870 3.880 3.650 3.690 834,600 -0.16(-4.16%)
Feb 27, 2004 3.720 3.850 3.700 3.850 781,500 +0.19(+5.19%)
Feb 26, 2004 3.500 3.750 3.480 3.660 1,073,900 +0.15(+4.36%)
Feb 25, 2004 3.550 3.590 3.450 3.507 761,200 +0.04(+1.07%)
Feb 24, 2004 3.520 3.610 3.450 3.470 1,435,700 -0.20(-5.45%)
Feb 23, 2004 3.815 3.870 3.500 3.670 1,481,400 -0.07(-1.87%)
Feb 20, 2004 3.870 3.980 3.670 3.740 872,800 -0.16(-4.20%)
Feb 19, 2004 4.000 4.050 3.750 3.904 1,106,100 +0.02(+0.62%)
Feb 18, 2004 4.140 4.170 3.850 3.880 1,604,400 -0.19(-4.67%)
Feb 17, 2004 4.310 4.370 4.050 4.070 1,469,600 -0.18(-4.24%)
Feb 13, 2004 4.350 4.400 4.160 4.250 1,472,600 +0.05(+1.19%)
Feb 12, 2004 4.050 4.480 4.010 4.200 3,291,600 +0.14(+3.45%)
Feb 11, 2004 4.080 4.140 4.000 4.060 1,315,500 +0.00(+0.00%)
Feb 10, 2004 4.040 4.180 3.950 4.060 1,553,800 +0.17(+4.37%)
Feb 09, 2004 3.940 4.180 3.850 3.890 2,158,600 +0.09(+2.37%)
Feb 06, 2004 3.900 4.000 3.713 3.800 2,627,800 -0.01(-0.26%)
Feb 05, 2004 3.440 3.840 3.400 3.810 3,265,800 +0.45(+13.39%)
Feb 04, 2004 3.400 3.450 3.310 3.360 1,887,300 -0.13(-3.72%)
Feb 03, 2004 3.800 3.800 3.440 3.490 2,693,900 -0.27(-7.18%)
Feb 02, 2004 4.070 4.080 3.740 3.760 2,184,200 -0.21(-5.29%)
Jan 30, 2004 4.060 4.100 3.910 3.970 1,615,300 +0.00(+0.00%)
Jan 29, 2004 4.590 4.780 3.700 3.970 6,308,500 -0.58(-12.75%)
Jan 28, 2004 4.740 4.820 4.540 4.550 1,234,300 -0.19(-4.01%)
Jan 27, 2004 4.830 4.910 4.730 4.740 1,304,000 -0.03(-0.63%)
Jan 26, 2004 4.640 4.980 4.550 4.770 2,766,200 +0.15(+3.25%)
Jan 23, 2004 4.960 5.010 4.610 4.620 2,759,800 -0.29(-5.91%)
Jan 22, 2004 5.200 5.220 4.900 4.910 2,289,900 -0.20(-3.91%)
Jan 21, 2004 5.270 5.280 5.060 5.110 1,761,300 -0.14(-2.67%)
Jan 20, 2004 5.540 5.570 5.180 5.250 3,201,700 +0.07(+1.35%)
Jan 16, 2004 5.240 5.300 5.120 5.180 2,107,800 +0.09(+1.77%)
Jan 15, 2004 5.350 5.380 5.020 5.090 3,424,522 -0.25(-4.68%)
Jan 14, 2004 5.640 5.780 5.260 5.340 5,195,191 -0.13(-2.38%)
Jan 13, 2004 5.210 5.890 5.200 5.470 13,201,543 +0.40(+7.89%)
Jan 12, 2004 5.010 5.170 4.910 5.070 2,930,683 +0.13(+2.63%)
Jan 09, 2004 4.990 5.240 4.910 4.940 2,975,426 -0.19(-3.74%)
Jan 08, 2004 5.190 5.340 4.800 5.132 4,138,269 +0.11(+2.23%)
Jan 07, 2004 5.470 5.610 5.000 5.020 7,706,734 -0.37(-6.86%)
Jan 06, 2004 4.820 5.390 4.660 5.390 9,339,600 +0.74(+15.91%)
Jan 05, 2004 4.620 4.770 4.500 4.650 3,847,900 +0.13(+2.88%)
Jan 02, 2004 4.520 4.780 4.390 4.520 2,097,100 +0.07(+1.57%)
Dec 31, 2003 4.210 4.560 4.200 4.450 2,918,000 +0.13(+3.01%)
Dec 30, 2003 4.390 4.470 4.240 4.320 3,624,632 -0.13(-2.92%)
Dec 29, 2003 4.600 4.620 4.400 4.450 3,468,016 -0.14(-3.05%)
Dec 26, 2003 4.630 4.800 4.550 4.590 2,152,261 -0.10(-2.13%)
Dec 24, 2003 4.790 4.870 4.680 4.690 4,296,424 -0.25(-5.06%)
Dec 23, 2003 4.850 5.240 4.750 4.940 6,171,929 +0.14(+2.92%)
Dec 22, 2003 4.850 4.960 4.710 4.800 1,680,586 +0.00(+0.00%)
Dec 19, 2003 4.730 5.090 4.690 4.800 5,869,492 +0.20(+4.35%)
Dec 18, 2003 4.620 4.680 4.480 4.600 1,900,204 +0.00(+0.00%)
Dec 17, 2003 4.560 4.710 4.510 4.600 1,432,022 -0.08(-1.71%)
Dec 16, 2003 4.850 4.950 4.510 4.680 2,259,534 -0.09(-1.89%)
Dec 15, 2003 5.080 5.240 4.700 4.770 5,431,114 +0.08(+1.71%)
Dec 12, 2003 4.780 5.120 4.580 4.690 8,103,143 +0.00(+0.00%)
Dec 11, 2003 4.950 5.000 4.520 4.690 10,121,100 +0.27(+6.11%)
Dec 10, 2003 5.400 5.540 4.410 4.420 13,491,325 -1.23(-21.77%)
Dec 09, 2003 4.700 6.090 4.650 5.650 20,627,514 +1.11(+24.45%)
Dec 08, 2003 5.020 5.120 4.480 4.540 7,878,863 -0.62(-12.02%)
Dec 05, 2003 5.620 5.610 5.020 5.160 5,962,752 -0.46(-8.19%)
Dec 04, 2003 5.850 6.050 5.510 5.620 5,309,528 -0.22(-3.77%)
Dec 03, 2003 6.040 6.060 5.600 5.840 7,063,790 +0.06(+1.04%)
Dec 02, 2003 5.500 6.090 5.460 5.780 9,827,600 -0.19(-3.18%)
Dec 01, 2003 6.840 6.910 5.710 5.970 27,040,006 -1.55(-20.61%)
Nov 28, 2003 7.360 8.060 7.080 7.520 23,479,578 +0.76(+11.24%)
Nov 26, 2003 5.250 6.830 4.950 6.760 24,528,306 +3.26(+93.14%)
Nov 24, 2003 3.370 3.500 3.290 3.500 689,033 +0.24(+7.36%)
Nov 21, 2003 3.620 3.640 3.250 3.260 903,038 -0.33(-9.19%)
Nov 20, 2003 3.720 3.720 3.530 3.590 689,976 -0.11(-2.97%)
Nov 19, 2003 4.060 4.080 3.500 3.700 1,547,794 -0.20(-5.13%)
Nov 18, 2003 3.780 4.050 3.710 3.900 3,865,151 +0.37(+10.48%)
Nov 17, 2003 3.550 3.800 3.360 3.530 1,171,835 -0.10(-2.75%)
Nov 14, 2003 3.290 3.860 3.260 3.630 1,986,031 +0.21(+6.14%)
Nov 13, 2003 3.350 3.500 3.310 3.420 2,274,668 -0.28(-7.57%)
Nov 12, 2003 3.660 3.870 3.450 3.700 2,233,254 +0.30(+8.82%)
Nov 11, 2003 4.050 4.200 3.200 3.400 2,493,256 -0.55(-13.92%)
Nov 10, 2003 3.310 4.350 3.190 3.950 5,457,589 +0.80(+25.40%)
Nov 07, 2003 2.550 3.180 2.500 3.150 3,914,228 +0.69(+28.05%)
Nov 06, 2003 2.240 2.600 2.160 2.460 1,095,966 +0.26(+11.82%)
Nov 05, 2003 2.380 2.390 2.140 2.200 631,356 -0.18(-7.56%)
Nov 04, 2003 2.400 2.600 2.250 2.380 760,879 -0.10(-4.03%)
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.