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

Comtech Telecom Company (NQ: CMTL )

1.700 +0.020 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 6.709 6.852 6.500 6.623 777,944 -0.07(-1.01%)
Jun 29, 2004 6.556 6.759 6.515 6.691 490,245 +0.04(+0.66%)
Jun 28, 2004 6.679 6.717 6.509 6.647 750,468 -0.06(-0.88%)
Jun 25, 2004 6.709 6.757 6.571 6.706 881,034 +0.07(+1.06%)
Jun 24, 2004 6.562 6.723 6.465 6.635 756,599 +0.06(+0.89%)
Jun 23, 2004 6.430 6.615 6.242 6.577 809,052 +0.16(+2.52%)
Jun 22, 2004 6.127 6.415 6.080 6.415 965,050 +0.26(+4.25%)
Jun 21, 2004 6.577 6.577 6.074 6.154 1,387,628 -0.41(-6.22%)
Jun 18, 2004 6.735 6.791 6.503 6.562 989,346 -0.23(-3.41%)
Jun 17, 2004 6.955 6.955 6.691 6.794 799,970 -0.11(-1.57%)
Jun 16, 2004 6.673 7.011 6.665 6.902 2,089,277 +0.31(+4.63%)
Jun 15, 2004 6.403 6.615 6.392 6.597 1,102,428 +0.19(+2.98%)
Jun 14, 2004 6.515 6.524 6.365 6.406 686,661 -0.10(-1.49%)
Jun 10, 2004 6.389 6.574 6.327 6.503 1,196,208 +0.07(+1.14%)
Jun 09, 2004 6.579 6.650 6.333 6.430 1,985,051 -0.13(-2.01%)
Jun 08, 2004 6.033 6.697 5.969 6.562 6,691,773 +0.74(+12.71%)
Jun 07, 2004 5.387 5.851 5.387 5.822 1,535,224 +0.49(+9.26%)
Jun 04, 2004 5.241 5.405 5.202 5.329 572,899 +0.18(+3.54%)
Jun 03, 2004 5.267 5.296 5.138 5.147 431,207 -0.14(-2.72%)
Jun 02, 2004 5.197 5.317 5.197 5.291 441,198 +0.06(+1.18%)
Jun 01, 2004 5.205 5.314 5.106 5.229 629,439 +0.01(+0.17%)
May 28, 2004 5.279 5.358 5.185 5.220 728,215 -0.09(-1.77%)
May 27, 2004 5.399 5.473 5.288 5.314 764,092 -0.01(-0.22%)
May 26, 2004 5.302 5.361 5.156 5.326 549,511 +0.07(+1.34%)
May 25, 2004 5.188 5.299 5.106 5.255 832,214 +0.15(+2.93%)
May 24, 2004 5.050 5.211 4.991 5.106 580,392 +0.06(+1.28%)
May 21, 2004 5.053 5.138 4.968 5.041 758,189 +0.09(+1.84%)
May 20, 2004 5.076 5.194 4.888 4.950 1,038,848 +0.04(+0.84%)
May 19, 2004 4.527 5.062 4.527 4.909 1,487,994 +0.38(+8.29%)
May 18, 2004 4.554 4.677 4.510 4.533 587,204 +0.12(+2.73%)
May 17, 2004 4.565 4.606 4.383 4.413 554,733 -0.16(-3.41%)
May 14, 2004 4.756 4.830 4.568 4.568 460,726 -0.17(-3.65%)
May 13, 2004 4.706 4.877 4.630 4.742 398,963 +0.08(+1.64%)
May 12, 2004 4.880 4.880 4.521 4.665 780,896 -0.15(-3.11%)
May 11, 2004 4.806 4.871 4.698 4.815 782,939 +0.15(+3.27%)
May 10, 2004 4.812 4.812 4.469 4.662 809,961 -0.16(-3.41%)
May 07, 2004 4.903 5.006 4.727 4.827 399,190 -0.04(-0.84%)
May 06, 2004 4.959 5.053 4.712 4.868 927,129 -0.15(-2.93%)
May 05, 2004 5.073 5.161 4.976 5.015 713,910 -0.01(-0.18%)
May 04, 2004 4.888 5.132 4.806 5.023 794,520 +0.14(+2.82%)
May 03, 2004 4.695 5.056 4.695 4.885 978,674 +0.14(+2.84%)
Apr 30, 2004 4.953 5.006 4.668 4.750 846,065 -0.14(-2.76%)
Apr 29, 2004 5.138 5.314 4.882 4.885 1,003,198 -0.24(-4.64%)
Apr 28, 2004 5.323 5.358 5.056 5.123 1,046,114 -0.21(-3.86%)
Apr 27, 2004 5.534 5.681 5.249 5.329 764,547 -0.20(-3.56%)
Apr 26, 2004 5.845 5.945 5.467 5.525 1,145,798 +0.06(+1.07%)
Apr 23, 2004 5.561 5.572 5.373 5.467 939,164 -0.05(-0.96%)
Apr 22, 2004 5.593 5.722 5.476 5.520 844,248 -0.01(-0.27%)
Apr 21, 2004 5.502 5.646 5.411 5.534 1,083,354 +0.12(+2.22%)
Apr 20, 2004 5.834 5.901 5.382 5.414 1,221,640 -0.42(-7.20%)
Apr 19, 2004 6.066 6.154 5.769 5.834 1,334,494 -0.25(-4.15%)
Apr 16, 2004 6.118 6.347 5.957 6.086 552,462 -0.08(-1.29%)
Apr 15, 2004 6.427 6.474 6.054 6.165 702,783 -0.30(-4.63%)
Apr 14, 2004 6.459 6.694 6.389 6.465 491,153 -0.03(-0.50%)
Apr 13, 2004 6.835 6.891 6.459 6.497 545,877 -0.23(-3.40%)
Apr 12, 2004 6.779 6.894 6.679 6.726 340,833 -0.08(-1.21%)
Apr 08, 2004 6.855 6.964 6.753 6.808 477,529 -0.01(-0.22%)
Apr 07, 2004 6.747 6.914 6.747 6.823 382,159 -0.04(-0.64%)
Apr 06, 2004 7.014 7.035 6.800 6.867 449,599 -0.15(-2.09%)
Apr 05, 2004 6.982 7.178 6.885 7.014 627,169 +0.04(+0.59%)
Apr 02, 2004 7.008 7.120 6.785 6.973 503,188 +0.12(+1.71%)
Apr 01, 2004 6.738 6.973 6.694 6.855 1,365,603 +0.04(+0.65%)
Mar 31, 2004 6.935 6.935 6.717 6.811 572,218 -0.12(-1.69%)
Mar 30, 2004 7.008 7.146 6.902 6.929 498,193 -0.04(-0.59%)
Mar 29, 2004 6.958 7.258 6.855 6.970 1,021,136 +0.33(+4.95%)
Mar 26, 2004 6.929 6.929 6.544 6.641 1,208,697 -0.24(-3.50%)
Mar 25, 2004 6.638 6.905 6.462 6.882 1,497,985 +0.72(+11.62%)
Mar 24, 2004 6.315 6.406 6.028 6.165 782,031 -0.18(-2.78%)
Mar 23, 2004 6.568 6.817 6.239 6.342 720,722 -0.21(-3.27%)
Mar 22, 2004 6.726 6.753 6.321 6.556 830,170 -0.28(-4.04%)
Mar 19, 2004 6.988 7.023 6.785 6.832 343,330 -0.11(-1.52%)
Mar 18, 2004 7.112 7.181 6.826 6.938 576,759 -0.17(-2.36%)
Mar 17, 2004 6.982 7.187 6.908 7.105 789,978 +0.12(+1.77%)
Mar 16, 2004 7.164 7.404 6.823 6.982 1,239,805 -0.23(-3.26%)
Mar 15, 2004 7.724 7.733 7.061 7.217 1,036,123 -0.47(-6.11%)
Mar 12, 2004 7.675 7.733 7.443 7.686 569,947 +0.19(+2.55%)
Mar 11, 2004 7.369 7.804 7.199 7.495 1,236,399 -0.09(-1.16%)
Mar 10, 2004 8.541 8.576 7.569 7.584 1,517,059 -0.68(-8.21%)
Mar 09, 2004 8.080 8.426 7.951 8.262 903,514 +0.06(+0.68%)
Mar 08, 2004 8.409 8.544 8.162 8.206 818,135 +0.04(+0.47%)
Mar 05, 2004 8.282 8.367 8.147 8.168 522,943 -0.17(-2.08%)
Mar 04, 2004 7.915 8.341 7.854 8.341 737,298 +0.34(+4.22%)
Mar 03, 2004 8.197 8.303 7.953 8.003 542,926 -0.32(-3.84%)
Mar 02, 2004 8.593 8.596 8.241 8.323 467,311 -0.23(-2.74%)
Mar 01, 2004 8.505 8.661 8.323 8.558 803,149 +0.24(+2.93%)
Feb 27, 2004 8.209 8.500 8.206 8.315 587,886 +0.01(+0.07%)
Feb 26, 2004 8.197 8.476 7.971 8.309 1,209,605 +0.09(+1.04%)
Feb 25, 2004 7.995 8.470 7.901 8.224 3,168,998 +0.94(+12.94%)
Feb 24, 2004 7.595 7.745 7.170 7.281 1,361,742 -0.37(-4.80%)
Feb 23, 2004 7.851 7.898 7.460 7.648 920,544 -0.19(-2.40%)
Feb 20, 2004 7.942 8.076 7.428 7.836 954,151 +0.00(+0.04%)
Feb 19, 2004 8.185 8.341 7.796 7.833 1,132,174 -0.19(-2.41%)
Feb 18, 2004 8.878 8.955 7.820 8.027 2,956,006 -0.92(-10.30%)
Feb 17, 2004 8.987 9.101 8.720 8.949 1,296,119 -0.35(-3.79%)
Feb 13, 2004 9.947 9.973 9.160 9.301 732,530 -0.18(-1.95%)
Feb 12, 2004 9.806 9.806 9.442 9.486 335,156 -0.22(-2.24%)
Feb 11, 2004 9.694 9.853 9.645 9.703 436,884 +0.01(+0.12%)
Feb 10, 2004 9.674 9.903 9.569 9.692 414,404 +0.05(+0.55%)
Feb 09, 2004 9.627 9.803 9.507 9.639 472,079 +0.06(+0.58%)
Feb 06, 2004 9.125 9.665 9.101 9.583 543,380 +0.36(+3.95%)
Feb 05, 2004 9.401 9.571 8.717 9.219 894,658 -0.02(-0.22%)
Feb 04, 2004 9.850 9.879 9.165 9.239 698,469 -0.52(-5.35%)
Feb 03, 2004 9.979 10.04 9.692 9.762 1,405,794 +0.28(+3.01%)
Feb 02, 2004 9.410 9.762 9.401 9.477 507,730 +0.04(+0.44%)
Jan 30, 2004 9.539 9.774 9.242 9.436 948,701 -0.08(-0.86%)
Jan 29, 2004 10.04 10.11 8.852 9.518 1,735,501 -0.43(-4.37%)
Jan 28, 2004 10.26 10.33 9.877 9.953 1,208,243 -0.19(-1.91%)
Jan 27, 2004 9.950 10.42 9.856 10.15 1,880,145 +0.31(+3.10%)
Jan 26, 2004 9.736 9.938 9.322 9.841 1,696,899 +0.06(+0.66%)
Jan 23, 2004 9.909 10.04 9.706 9.777 751,149 -0.15(-1.51%)
Jan 22, 2004 10.29 10.33 9.721 9.926 3,176,264 -0.35(-3.40%)
Jan 21, 2004 11.19 11.19 10.10 10.28 2,332,470 -1.27(-10.99%)
Jan 20, 2004 10.91 11.60 10.91 11.54 935,077 +0.62(+5.64%)
Jan 16, 2004 11.12 11.34 10.75 10.93 633,527 -0.10(-0.88%)
Jan 15, 2004 10.50 11.17 10.31 11.02 1,094,355 +0.39(+3.67%)
Jan 14, 2004 10.66 11.04 10.28 10.63 1,084,666 -0.15(-1.39%)
Jan 13, 2004 11.36 11.36 10.33 10.78 1,922,373 -0.24(-2.21%)
Jan 12, 2004 9.871 11.09 9.871 11.03 3,046,139 +1.29(+13.23%)
Jan 09, 2004 9.363 9.897 9.160 9.739 910,819 +0.31(+3.33%)
Jan 08, 2004 9.689 9.718 9.386 9.424 634,812 -0.19(-1.98%)
Jan 07, 2004 9.612 9.685 9.380 9.615 715,036 +0.24(+2.53%)
Jan 06, 2004 8.831 9.689 8.746 9.377 1,339,944 +0.57(+6.47%)
Jan 05, 2004 8.599 8.808 8.558 8.808 387,382 +0.22(+2.60%)
Jan 02, 2004 8.503 8.655 8.406 8.585 366,492 +0.13(+1.56%)
Dec 31, 2003 8.670 8.670 8.353 8.453 499,101 -0.22(-2.57%)
Dec 30, 2003 8.629 8.805 8.549 8.676 407,725 +0.00(+0.03%)
Dec 29, 2003 8.514 8.717 8.514 8.673 415,718 +0.07(+0.82%)
Dec 26, 2003 8.500 8.740 8.485 8.602 225,587 +0.04(+0.45%)
Dec 24, 2003 8.740 8.784 8.520 8.564 164,601 -0.18(-2.02%)
Dec 23, 2003 8.538 8.802 8.482 8.740 456,039 +0.23(+2.66%)
Dec 22, 2003 8.679 8.723 8.417 8.514 483,322 -0.18(-2.03%)
Dec 19, 2003 8.822 8.861 8.555 8.690 477,211 -0.04(-0.50%)
Dec 18, 2003 8.435 8.734 8.373 8.734 909,436 +0.38(+4.49%)
Dec 17, 2003 8.544 8.720 8.344 8.359 814,525 -0.24(-2.83%)
Dec 16, 2003 9.354 9.395 8.268 8.602 2,212,390 -0.73(-7.83%)
Dec 15, 2003 9.542 9.689 9.283 9.333 1,025,162 +0.03(+0.28%)
Dec 12, 2003 9.348 9.454 9.066 9.307 637,673 +0.08(+0.89%)
Dec 11, 2003 8.573 9.263 8.573 9.225 911,461 +0.60(+7.02%)
Dec 10, 2003 9.060 9.239 8.473 8.620 1,653,544 -0.30(-3.36%)
Dec 09, 2003 8.867 9.357 8.749 8.919 4,054,737 +0.94(+11.81%)
Dec 08, 2003 9.081 9.125 7.830 7.977 3,241,163 -1.56(-16.37%)
Dec 05, 2003 9.847 9.865 9.480 9.539 318,493 -0.20(-2.02%)
Dec 04, 2003 9.759 9.827 9.131 9.736 744,598 +0.08(+0.82%)
Dec 03, 2003 10.14 10.24 9.606 9.656 578,408 -0.41(-4.11%)
Dec 02, 2003 9.923 10.24 9.788 10.07 542,535 +0.12(+1.18%)
Dec 01, 2003 10.06 10.28 9.923 9.953 821,662 +0.16(+1.68%)
Nov 28, 2003 9.630 9.906 9.630 9.788 241,948 +0.09(+0.97%)
Nov 26, 2003 9.501 9.718 9.292 9.694 477,645 +0.35(+3.74%)
Nov 25, 2003 9.554 9.656 9.110 9.345 724,836 -0.14(-1.42%)
Nov 24, 2003 8.940 9.518 8.928 9.480 898,580 +0.85(+9.83%)
Nov 21, 2003 8.781 8.916 8.632 8.632 538,670 +0.01(+0.10%)
Nov 20, 2003 8.544 9.087 8.177 8.623 1,078,479 -0.09(-1.04%)
Nov 19, 2003 8.867 9.004 8.535 8.714 690,678 -0.18(-2.01%)
Nov 18, 2003 9.219 9.480 8.840 8.893 754,860 -0.22(-2.45%)
Nov 17, 2003 9.131 9.248 8.746 9.116 682,077 -0.16(-1.77%)
Nov 14, 2003 9.659 9.689 9.160 9.280 612,280 -0.35(-3.60%)
Nov 13, 2003 9.630 9.777 9.437 9.627 668,269 +0.10(+1.05%)
Nov 12, 2003 8.837 9.586 8.655 9.527 1,018,137 +0.45(+4.91%)
Nov 11, 2003 9.322 9.336 8.969 9.081 652,728 -0.28(-3.04%)
Nov 10, 2003 9.837 9.894 9.260 9.366 627,503 -0.39(-3.97%)
Nov 07, 2003 10.07 10.07 9.551 9.753 661,899 -0.15(-1.48%)
Nov 06, 2003 9.439 9.900 9.248 9.900 1,033,167 +0.51(+5.44%)
Nov 05, 2003 9.357 9.645 9.187 9.389 973,738 -0.00(-0.03%)
Nov 04, 2003 8.852 9.424 8.764 9.392 999,592 +0.54(+6.10%)
Nov 03, 2003 8.776 9.101 8.456 8.852 750,843 +0.21(+2.38%)
Oct 31, 2003 8.940 9.025 8.591 8.646 671,736 -0.47(-5.15%)
Oct 30, 2003 9.348 9.645 8.858 9.116 863,767 -0.23(-2.48%)
Oct 29, 2003 8.820 9.498 8.617 9.348 1,178,742 +0.55(+6.24%)
Oct 28, 2003 8.793 8.911 8.576 8.799 839,064 +0.43(+5.16%)
Oct 27, 2003 7.880 8.441 7.824 8.367 958,919 +0.60(+7.79%)
Oct 24, 2003 7.912 7.912 7.622 7.763 506,367 -0.12(-1.53%)
Oct 23, 2003 7.604 8.112 7.495 7.883 767,271 -0.10(-1.21%)
Oct 22, 2003 8.147 8.221 7.959 7.980 513,633 -0.33(-4.03%)
Oct 21, 2003 8.065 8.382 7.971 8.315 680,117 +0.13(+1.54%)
Oct 20, 2003 8.441 8.447 7.953 8.188 783,557 -0.25(-2.99%)
Oct 17, 2003 8.529 8.611 8.441 8.441 452,442 -0.22(-2.54%)
Oct 16, 2003 8.670 8.719 8.235 8.661 948,372 -0.10(-1.17%)
Oct 15, 2003 8.969 9.151 8.582 8.764 1,315,266 -0.14(-1.62%)
Oct 14, 2003 8.658 9.022 8.608 8.908 683,469 +0.33(+3.90%)
Oct 13, 2003 8.544 8.808 8.532 8.573 689,427 +0.14(+1.71%)
Oct 10, 2003 8.353 8.579 8.229 8.429 621,145 +0.02(+0.24%)
Oct 09, 2003 8.356 8.714 8.279 8.409 1,017,426 +0.17(+2.03%)
Oct 08, 2003 8.194 8.426 8.089 8.241 602,800 -0.02(-0.25%)
Oct 07, 2003 8.218 8.367 7.942 8.262 767,628 +0.06(+0.72%)
Oct 06, 2003 8.030 8.221 7.942 8.203 1,026,502 +0.34(+4.33%)
Oct 03, 2003 7.604 7.912 7.504 7.862 813,467 +0.54(+7.33%)
Oct 02, 2003 7.131 7.516 6.976 7.325 772,165 +0.26(+3.66%)
Oct 01, 2003 7.164 7.164 6.759 7.067 711,040 +0.05(+0.71%)
Sep 30, 2003 7.457 7.457 6.899 7.017 863,222 -0.09(-1.20%)
Sep 29, 2003 6.958 7.311 6.899 7.102 1,314,562 +0.25(+3.60%)
Sep 26, 2003 7.255 7.305 6.647 6.855 1,875,192 -0.49(-6.64%)
Sep 25, 2003 7.639 7.909 7.208 7.343 1,390,739 -0.30(-3.88%)
Sep 24, 2003 8.456 8.514 7.413 7.639 2,146,319 -0.83(-9.80%)
Sep 23, 2003 8.793 9.175 8.333 8.469 2,703,067 +0.03(+0.30%)
Sep 22, 2003 7.986 8.638 7.971 8.444 1,405,921 +0.15(+1.81%)
Sep 19, 2003 8.221 8.488 8.177 8.294 1,203,199 +0.13(+1.62%)
Sep 18, 2003 7.346 8.247 7.346 8.162 1,878,696 +0.63(+8.34%)
Sep 17, 2003 7.545 7.663 7.346 7.534 490,343 +0.01(+0.16%)
Sep 16, 2003 7.677 7.751 7.340 7.522 1,000,775 +0.08(+1.07%)
Sep 15, 2003 6.929 7.707 6.897 7.443 1,139,894 +0.43(+6.07%)
Sep 12, 2003 7.090 7.284 6.946 7.017 290,196 -0.15(-2.09%)
Sep 11, 2003 7.164 7.325 6.565 7.167 1,504,570 -0.05(-0.69%)
Sep 10, 2003 7.413 7.607 7.193 7.217 623,309 -0.27(-3.61%)
Sep 09, 2003 7.337 7.513 7.196 7.487 490,699 +0.17(+2.29%)
Sep 08, 2003 7.134 7.440 7.134 7.319 712,547 -0.03(-0.36%)
Sep 05, 2003 7.443 7.604 7.149 7.346 673,621 -0.16(-2.07%)
Sep 04, 2003 7.531 7.692 7.369 7.501 667,360 -0.13(-1.69%)
Sep 03, 2003 7.771 7.810 7.560 7.631 870,816 +0.04(+0.54%)
Sep 02, 2003 7.266 7.780 7.120 7.589 1,650,803 +0.45(+6.33%)
Aug 29, 2003 6.999 7.416 6.908 7.137 1,024,770 +0.07(+1.04%)
Aug 28, 2003 7.337 7.369 6.929 7.064 1,251,840 -0.12(-1.64%)
Aug 27, 2003 6.855 7.450 6.641 7.181 3,262,551 +0.44(+6.58%)
Aug 26, 2003 6.063 6.753 6.019 6.738 5,254,642 +1.51(+28.93%)
Aug 25, 2003 5.490 5.578 5.059 5.226 849,698 -0.25(-4.56%)
Aug 22, 2003 5.666 5.707 5.382 5.476 376,483 -0.14(-2.56%)
Aug 21, 2003 5.608 5.681 5.578 5.619 367,400 +0.11(+2.03%)
Aug 20, 2003 5.517 5.696 5.431 5.508 789,524 +0.04(+0.64%)
Aug 19, 2003 5.311 5.569 5.279 5.473 1,307,927 +0.26(+4.90%)
Aug 18, 2003 4.800 5.226 4.800 5.217 473,215 +0.45(+9.35%)
Aug 15, 2003 4.771 4.956 4.759 4.771 123,299 -0.01(-0.25%)
Aug 14, 2003 4.827 4.891 4.774 4.783 226,389 -0.09(-1.93%)
Aug 13, 2003 4.874 4.976 4.824 4.877 170,303 -0.03(-0.71%)
Aug 12, 2003 4.932 4.968 4.800 4.912 314,719 -0.01(-0.13%)
Aug 11, 2003 4.791 5.012 4.789 4.918 185,970 +0.04(+0.84%)
Aug 08, 2003 4.818 4.988 4.771 4.877 209,813 +0.05(+1.10%)
Aug 07, 2003 4.815 5.053 4.683 4.824 382,841 -0.11(-2.32%)
Aug 06, 2003 4.771 4.982 4.286 4.938 1,255,473 +0.12(+2.56%)
Aug 05, 2003 5.141 5.147 4.800 4.815 708,914 -0.33(-6.34%)
Aug 04, 2003 5.285 5.396 4.991 5.141 465,721 -0.15(-2.83%)
Aug 01, 2003 5.338 5.417 5.173 5.291 274,755 -0.01(-0.28%)
Jul 31, 2003 5.431 5.543 5.182 5.305 480,254 -0.07(-1.26%)
Jul 30, 2003 5.496 5.616 5.329 5.373 224,799 -0.18(-3.17%)
Jul 29, 2003 5.487 5.652 5.071 5.549 883,532 +0.23(+4.25%)
Jul 28, 2003 5.434 5.602 5.170 5.323 757,053 -0.28(-4.98%)
Jul 25, 2003 5.731 5.766 5.464 5.602 292,239 +0.01(+0.21%)
Jul 24, 2003 5.643 5.845 5.446 5.590 626,488 +0.07(+1.22%)
Jul 23, 2003 5.564 5.619 5.387 5.523 838,572 -0.02(-0.42%)
Jul 22, 2003 5.652 5.652 5.358 5.546 924,404 +0.06(+1.07%)
Jul 21, 2003 5.696 5.696 4.991 5.487 1,414,650 -0.14(-2.50%)
Jul 18, 2003 5.505 5.684 5.440 5.628 728,442 +0.20(+3.73%)
Jul 17, 2003 5.666 5.725 5.308 5.426 1,328,590 -0.30(-5.23%)
Jul 16, 2003 6.048 6.063 5.649 5.725 3,973,509 -0.35(-5.71%)
Jul 15, 2003 6.530 6.606 6.019 6.072 1,897,175 +1.87(+44.64%)
Jul 14, 2003 4.517 4.534 4.130 4.198 2,071,906 -0.16(-3.74%)
Jul 11, 2003 4.605 4.619 4.314 4.361 716,294 -0.23(-5.08%)
Jul 10, 2003 4.487 4.606 4.313 4.594 1,597,782 +0.11(+2.53%)
Jul 09, 2003 4.237 4.539 4.143 4.481 2,004,466 +0.31(+7.51%)
Jul 08, 2003 3.783 4.260 3.699 4.168 1,529,321 +0.49(+13.46%)
Jul 07, 2003 3.719 3.775 3.634 3.673 960,168 +0.05(+1.44%)
Jul 03, 2003 3.667 3.719 3.540 3.621 361,042 -0.10(-2.63%)
Jul 02, 2003 3.672 3.750 3.600 3.719 701,236 +0.11(+3.19%)
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.