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

Century Aluminum C (NQ: CENX )

17.85 +0.63 (+3.66%)
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 (%)
Jul 30, 2004 22.26 23.85 21.70 23.55 3,608,800 -1.37(-5.50%)
Jul 29, 2004 26.40 26.40 24.48 24.92 433,300 +1.11(+4.66%)
Jul 28, 2004 22.79 24.00 22.73 23.81 153,000 +0.66(+2.85%)
Jul 27, 2004 22.76 23.36 22.16 23.15 140,000 +0.54(+2.39%)
Jul 26, 2004 22.33 23.02 21.81 22.61 120,800 -0.05(-0.22%)
Jul 23, 2004 23.28 23.33 22.51 22.66 62,000 -0.68(-2.93%)
Jul 22, 2004 23.81 24.00 22.32 23.34 148,100 -0.57(-2.36%)
Jul 21, 2004 24.54 24.79 23.85 23.91 207,200 -0.94(-3.78%)
Jul 20, 2004 24.50 24.90 23.79 24.85 272,300 +0.75(+3.11%)
Jul 19, 2004 24.48 24.48 23.71 24.10 156,100 -0.21(-0.86%)
Jul 16, 2004 24.25 24.39 24.06 24.31 221,200 +0.41(+1.72%)
Jul 15, 2004 23.75 24.10 23.64 23.90 157,300 +0.06(+0.25%)
Jul 14, 2004 23.56 24.24 23.46 23.84 146,200 +0.03(+0.13%)
Jul 13, 2004 23.77 24.12 23.71 23.81 130,400 -0.31(-1.29%)
Jul 12, 2004 24.41 24.65 23.45 24.12 254,800 -0.25(-1.03%)
Jul 09, 2004 24.71 25.38 23.88 24.37 125,400 -0.61(-2.44%)
Jul 08, 2004 24.48 25.32 23.80 24.98 199,300 -0.02(-0.08%)
Jul 07, 2004 25.00 25.81 24.57 25.00 262,400 +0.22(+0.89%)
Jul 06, 2004 24.44 25.15 23.80 24.78 177,300 +0.49(+2.02%)
Jul 02, 2004 24.47 24.92 24.04 24.29 180,000 -0.56(-2.25%)
Jul 01, 2004 25.09 25.09 24.53 24.85 263,300 +0.06(+0.24%)
Jun 30, 2004 24.57 25.00 24.27 24.79 201,700 +0.18(+0.73%)
Jun 29, 2004 24.68 24.94 24.04 24.61 240,400 +0.22(+0.90%)
Jun 28, 2004 24.40 25.16 24.02 24.39 224,200 -0.10(-0.41%)
Jun 25, 2004 23.90 25.00 23.78 24.49 1,170,600 +0.80(+3.38%)
Jun 24, 2004 24.50 24.75 23.47 23.69 240,900 -0.57(-2.35%)
Jun 23, 2004 23.58 24.58 23.58 24.26 160,700 +0.44(+1.83%)
Jun 22, 2004 23.51 24.10 23.45 23.82 126,300 +0.25(+1.08%)
Jun 21, 2004 23.98 24.25 23.53 23.57 139,900 -0.20(-0.84%)
Jun 18, 2004 23.40 23.98 23.32 23.77 448,000 +0.44(+1.89%)
Jun 17, 2004 23.60 23.79 23.08 23.33 156,600 -0.08(-0.34%)
Jun 16, 2004 23.62 23.85 22.86 23.41 72,300 +0.25(+1.08%)
Jun 15, 2004 22.38 23.67 22.38 23.16 164,900 +0.72(+3.21%)
Jun 14, 2004 22.84 22.85 22.40 22.44 159,600 -0.40(-1.75%)
Jun 10, 2004 23.00 23.39 22.84 22.84 144,800 -0.21(-0.91%)
Jun 09, 2004 23.79 24.18 23.00 23.05 109,800 -0.97(-4.04%)
Jun 08, 2004 23.66 24.19 23.50 24.02 96,800 +0.15(+0.63%)
Jun 07, 2004 23.09 24.12 22.99 23.87 223,900 +0.91(+3.96%)
Jun 04, 2004 22.65 23.13 22.42 22.96 163,600 +0.32(+1.41%)
Jun 03, 2004 22.74 23.10 22.40 22.64 97,400 -0.19(-0.83%)
Jun 02, 2004 23.56 23.95 22.59 22.83 253,900 -0.87(-3.67%)
Jun 01, 2004 23.13 23.70 23.03 23.70 270,200 +0.53(+2.29%)
May 28, 2004 22.67 23.31 22.17 23.17 494,300 +0.35(+1.53%)
May 27, 2004 21.50 22.85 21.50 22.82 391,500 +1.25(+5.80%)
May 26, 2004 21.88 21.88 21.17 21.57 205,700 +0.02(+0.09%)
May 25, 2004 20.37 21.68 20.21 21.55 297,400 +0.95(+4.61%)
May 24, 2004 20.18 20.68 19.98 20.60 297,200 +0.77(+3.88%)
May 21, 2004 19.69 20.49 19.60 19.83 144,900 +0.23(+1.17%)
May 20, 2004 19.66 20.17 19.24 19.60 352,900 -0.06(-0.31%)
May 19, 2004 19.85 20.47 19.57 19.66 438,300 +0.06(+0.31%)
May 18, 2004 19.16 19.76 18.80 19.60 534,100 +0.40(+2.08%)
May 17, 2004 19.32 19.50 18.96 19.20 317,200 -0.38(-1.94%)
May 14, 2004 19.90 20.00 19.45 19.58 286,300 -0.42(-2.10%)
May 13, 2004 19.54 20.43 19.54 20.00 236,200 +0.44(+2.25%)
May 12, 2004 19.66 20.40 18.64 19.56 409,900 -0.40(-2.00%)
May 11, 2004 19.30 20.45 19.10 19.96 260,600 +0.59(+3.05%)
May 10, 2004 19.60 19.96 19.16 19.37 337,800 -0.42(-2.12%)
May 07, 2004 20.92 21.66 19.75 19.79 305,500 -1.44(-6.78%)
May 06, 2004 21.81 21.82 20.85 21.23 386,700 -0.73(-3.32%)
May 05, 2004 21.56 21.96 21.29 21.96 222,500 +0.40(+1.86%)
May 04, 2004 21.19 21.99 20.65 21.56 278,900 +0.75(+3.60%)
May 03, 2004 19.79 21.36 19.40 20.81 1,033,400 +1.01(+5.10%)
Apr 30, 2004 20.58 21.00 19.41 19.80 799,500 -0.78(-3.79%)
Apr 29, 2004 21.00 21.50 20.05 20.58 561,000 -0.22(-1.06%)
Apr 28, 2004 22.00 22.05 19.93 20.80 1,065,200 -1.06(-4.85%)
Apr 27, 2004 22.25 22.95 21.85 21.86 458,000 +0.01(+0.05%)
Apr 26, 2004 22.25 22.80 21.73 21.85 384,100 -0.30(-1.35%)
Apr 23, 2004 22.85 22.90 21.50 22.15 446,000 -0.55(-2.42%)
Apr 22, 2004 22.56 23.20 22.45 22.70 492,000 +0.27(+1.20%)
Apr 21, 2004 23.98 24.11 22.32 22.43 961,400 -1.73(-7.16%)
Apr 20, 2004 24.44 24.50 24.02 24.16 470,500 -0.34(-1.39%)
Apr 19, 2004 24.10 24.55 24.10 24.50 246,600 +0.33(+1.37%)
Apr 16, 2004 23.85 24.49 23.58 24.17 337,900 +0.32(+1.34%)
Apr 15, 2004 24.20 24.20 23.84 23.85 406,900 -0.20(-0.83%)
Apr 14, 2004 24.05 24.20 23.75 24.05 653,000 -0.05(-0.21%)
Apr 13, 2004 24.75 24.75 23.95 24.10 542,100 -0.50(-2.03%)
Apr 12, 2004 24.64 24.85 24.20 24.60 956,300 +0.11(+0.45%)
Apr 08, 2004 24.61 24.70 23.75 24.49 4,156,900 -1.05(-4.11%)
Apr 07, 2004 26.84 27.22 25.09 25.54 685,900 -2.12(-7.66%)
Apr 06, 2004 27.44 28.19 27.26 27.66 269,600 +0.16(+0.58%)
Apr 05, 2004 29.29 29.29 27.00 27.50 327,000 -1.78(-6.08%)
Apr 02, 2004 28.50 29.40 28.18 29.28 178,500 +1.08(+3.83%)
Apr 01, 2004 28.04 28.79 27.75 28.20 178,200 -0.03(-0.11%)
Mar 31, 2004 29.30 29.65 27.98 28.23 298,100 -0.98(-3.36%)
Mar 30, 2004 28.91 29.70 28.85 29.21 132,300 +0.30(+1.04%)
Mar 29, 2004 28.83 29.00 28.31 28.91 299,100 +0.04(+0.14%)
Mar 26, 2004 28.59 29.26 27.96 28.87 200,000 +0.75(+2.67%)
Mar 25, 2004 26.22 28.65 26.16 28.12 238,000 +2.02(+7.74%)
Mar 24, 2004 27.25 27.47 25.98 26.10 200,100 -1.02(-3.76%)
Mar 23, 2004 27.12 27.50 26.93 27.12 122,900 +0.23(+0.86%)
Mar 22, 2004 27.97 28.06 26.89 26.89 140,200 -1.69(-5.91%)
Mar 19, 2004 27.53 29.31 27.49 28.58 332,200 +1.51(+5.58%)
Mar 18, 2004 25.71 27.29 25.71 27.07 167,100 +1.07(+4.12%)
Mar 17, 2004 25.94 26.45 24.93 26.00 301,500 -0.60(-2.26%)
Mar 16, 2004 27.25 27.25 26.30 26.60 120,300 -0.19(-0.71%)
Mar 15, 2004 26.44 27.60 26.44 26.79 172,300 -0.47(-1.72%)
Mar 12, 2004 25.90 27.60 25.90 27.26 168,300 +1.28(+4.93%)
Mar 11, 2004 25.12 26.50 25.10 25.98 328,200 +0.86(+3.42%)
Mar 10, 2004 26.49 26.61 25.00 25.12 189,500 -1.36(-5.14%)
Mar 09, 2004 28.46 28.46 26.48 26.48 196,800 -1.44(-5.16%)
Mar 08, 2004 28.30 28.80 27.80 27.92 168,100 +0.31(+1.12%)
Mar 05, 2004 28.49 28.49 27.58 27.61 166,700 -0.58(-2.06%)
Mar 04, 2004 27.63 28.30 27.63 28.19 187,400 +0.21(+0.75%)
Mar 03, 2004 28.15 28.94 27.73 27.98 288,800 -0.27(-0.96%)
Mar 02, 2004 27.64 28.37 27.22 28.25 424,600 +0.70(+2.54%)
Mar 01, 2004 27.00 27.76 27.00 27.55 283,600 +0.35(+1.29%)
Feb 27, 2004 25.88 27.32 25.71 27.20 259,200 +1.00(+3.82%)
Feb 26, 2004 25.58 26.39 22.55 26.20 1,034,500 -1.35(-4.90%)
Feb 25, 2004 25.99 27.60 25.99 27.55 142,800 +0.65(+2.42%)
Feb 24, 2004 26.03 26.96 25.44 26.90 166,100 +0.84(+3.22%)
Feb 23, 2004 26.99 27.00 26.06 26.06 90,500 -0.23(-0.87%)
Feb 20, 2004 26.71 27.23 26.09 26.29 146,600 -0.46(-1.72%)
Feb 19, 2004 27.57 27.80 26.75 26.75 99,900 -0.63(-2.30%)
Feb 18, 2004 27.60 27.80 26.96 27.38 235,000 -0.12(-0.44%)
Feb 17, 2004 26.24 27.60 26.23 27.50 141,400 +1.43(+5.49%)
Feb 13, 2004 26.25 26.58 25.80 26.07 72,900 -0.13(-0.50%)
Feb 12, 2004 26.15 26.70 25.89 26.20 324,100 +0.39(+1.51%)
Feb 11, 2004 26.20 26.20 25.78 25.81 304,900 +0.10(+0.39%)
Feb 10, 2004 25.45 26.18 25.15 25.71 436,700 +0.33(+1.30%)
Feb 09, 2004 24.64 26.34 24.62 25.38 313,200 +0.62(+2.50%)
Feb 06, 2004 24.47 25.00 24.03 24.76 152,400 +0.23(+0.94%)
Feb 05, 2004 24.38 24.94 23.85 24.53 200,200 +0.18(+0.74%)
Feb 04, 2004 23.95 25.69 23.60 24.35 256,500 +0.35(+1.46%)
Feb 03, 2004 23.45 24.00 23.00 24.00 145,200 +0.84(+3.63%)
Feb 02, 2004 25.51 25.51 22.50 23.16 303,400 -2.03(-8.06%)
Jan 30, 2004 24.99 25.51 24.82 25.19 200,300 +0.18(+0.72%)
Jan 29, 2004 25.97 26.02 24.00 25.01 637,400 -0.79(-3.06%)
Jan 28, 2004 25.78 26.47 25.24 25.80 390,600 +0.15(+0.58%)
Jan 27, 2004 25.74 26.05 25.20 25.65 308,100 +0.00(+0.00%)
Jan 26, 2004 25.03 25.79 24.89 25.65 149,000 +0.46(+1.83%)
Jan 23, 2004 25.34 25.53 24.55 25.19 114,900 +0.13(+0.52%)
Jan 22, 2004 24.78 25.53 23.35 25.06 257,500 -0.35(-1.38%)
Jan 21, 2004 25.90 26.00 25.12 25.41 133,400 -0.64(-2.46%)
Jan 20, 2004 24.79 26.17 24.26 26.05 369,600 +1.50(+6.11%)
Jan 16, 2004 25.09 25.40 24.30 24.55 238,500 -1.11(-4.33%)
Jan 15, 2004 24.14 25.88 23.76 25.66 860,903 +2.40(+10.32%)
Jan 14, 2004 22.81 23.45 22.52 23.26 179,775 +0.88(+3.93%)
Jan 13, 2004 21.99 22.84 21.20 22.38 218,457 +0.39(+1.77%)
Jan 12, 2004 22.52 22.65 21.39 21.99 165,237 -0.71(-3.13%)
Jan 09, 2004 23.77 23.77 22.23 22.70 193,129 -1.15(-4.82%)
Jan 08, 2004 21.69 23.87 21.26 23.85 283,249 +2.13(+9.81%)
Jan 07, 2004 21.00 21.90 21.00 21.72 292,780 +0.51(+2.40%)
Jan 06, 2004 22.35 22.35 20.85 21.21 245,200 -1.29(-5.73%)
Jan 05, 2004 21.15 22.77 20.98 22.50 379,600 +1.40(+6.64%)
Jan 02, 2004 19.15 21.42 19.15 21.10 189,200 +2.09(+10.99%)
Dec 31, 2003 20.01 20.37 18.72 19.01 346,900 -0.99(-4.95%)
Dec 30, 2003 20.72 20.72 19.29 20.00 229,382 -0.61(-2.96%)
Dec 29, 2003 21.09 21.43 20.33 20.61 269,157 -0.33(-1.58%)
Dec 26, 2003 20.32 21.00 20.24 20.94 28,244 +0.76(+3.77%)
Dec 24, 2003 20.00 20.25 19.92 20.18 59,828 +0.18(+0.90%)
Dec 23, 2003 21.50 21.60 19.77 20.00 384,608 -1.01(-4.81%)
Dec 22, 2003 18.67 22.25 18.30 21.01 628,612 +2.37(+12.71%)
Dec 19, 2003 18.78 19.07 18.10 18.64 243,168 +0.35(+1.91%)
Dec 18, 2003 19.10 19.14 17.95 18.29 198,399 -0.85(-4.44%)
Dec 17, 2003 18.29 19.27 18.09 19.14 193,855 +0.93(+5.11%)
Dec 16, 2003 17.00 18.25 17.00 18.21 169,639 +1.08(+6.30%)
Dec 15, 2003 19.49 19.50 17.12 17.13 236,039 -1.70(-9.03%)
Dec 12, 2003 17.15 19.00 17.15 18.83 155,256 +1.19(+6.75%)
Dec 11, 2003 17.30 17.92 16.57 17.64 94,200 +0.63(+3.70%)
Dec 10, 2003 18.47 18.52 16.44 17.01 283,708 -1.56(-8.40%)
Dec 09, 2003 19.20 19.45 18.57 18.57 65,530 -0.61(-3.18%)
Dec 08, 2003 19.05 19.20 18.57 19.18 131,272 +0.41(+2.18%)
Dec 05, 2003 19.00 19.00 18.38 18.77 48,708 -0.23(-1.21%)
Dec 04, 2003 18.70 19.00 18.26 19.00 210,160 +0.53(+2.87%)
Dec 03, 2003 18.86 19.25 17.93 18.47 166,927 -0.24(-1.28%)
Dec 02, 2003 17.01 18.78 16.97 18.71 354,379 +1.86(+11.04%)
Dec 01, 2003 16.95 17.09 16.58 16.85 228,916 +0.25(+1.51%)
Nov 28, 2003 16.42 16.87 16.38 16.60 24,525 +0.20(+1.22%)
Nov 26, 2003 16.08 16.43 15.78 16.40 88,845 +0.44(+2.76%)
Nov 25, 2003 15.99 16.50 15.71 15.96 119,624 +0.04(+0.25%)
Nov 24, 2003 16.00 16.00 15.56 15.92 64,096 -0.07(-0.44%)
Nov 21, 2003 15.41 16.00 15.47 15.99 99,944 +0.58(+3.77%)
Nov 20, 2003 16.00 16.00 15.20 15.41 173,154 -0.49(-3.08%)
Nov 19, 2003 16.00 16.25 15.83 15.90 128,672 -0.15(-0.93%)
Nov 18, 2003 16.04 16.38 16.00 16.05 49,675 -0.12(-0.74%)
Nov 17, 2003 16.04 16.59 15.20 16.17 102,796 -0.02(-0.12%)
Nov 14, 2003 16.35 16.50 16.17 16.19 29,683 -0.16(-0.98%)
Nov 13, 2003 16.46 16.90 16.09 16.35 49,270 -0.11(-0.67%)
Nov 12, 2003 15.89 16.50 15.89 16.46 252,241 +0.25(+1.54%)
Nov 11, 2003 16.18 16.25 15.41 16.21 74,065 +0.11(+0.68%)
Nov 10, 2003 16.40 16.50 15.95 16.10 113,818 -0.15(-0.92%)
Nov 07, 2003 16.40 16.80 16.16 16.25 147,277 -0.15(-0.91%)
Nov 06, 2003 16.00 16.40 15.92 16.40 143,527 +0.43(+2.69%)
Nov 05, 2003 16.40 16.40 15.90 15.97 174,761 -0.44(-2.68%)
Nov 04, 2003 16.20 16.55 15.91 16.41 188,818 -0.07(-0.42%)
Nov 03, 2003 16.50 16.83 16.20 16.48 253,953 +0.02(+0.12%)
Oct 31, 2003 16.56 16.90 16.45 16.46 191,442 -0.34(-2.02%)
Oct 30, 2003 15.88 16.80 15.61 16.80 148,188 +0.92(+5.79%)
Oct 29, 2003 14.44 16.19 14.30 15.88 271,528 +1.51(+10.51%)
Oct 28, 2003 13.73 14.42 13.53 14.37 226,474 +0.64(+4.66%)
Oct 27, 2003 13.40 13.75 13.40 13.73 140,900 +0.41(+3.08%)
Oct 24, 2003 13.90 13.90 13.30 13.32 163,700 -0.29(-2.13%)
Oct 23, 2003 12.70 14.09 12.20 13.61 487,700 +1.94(+16.62%)
Oct 22, 2003 12.25 13.40 11.67 11.67 114,200 -0.91(-7.23%)
Oct 21, 2003 12.02 13.38 12.02 12.58 124,969 +0.62(+5.18%)
Oct 20, 2003 12.43 12.43 11.55 11.96 72,403 -0.25(-2.05%)
Oct 17, 2003 12.90 13.05 12.19 12.21 54,615 -0.48(-3.78%)
Oct 16, 2003 13.29 13.43 12.69 12.69 116,180 -0.44(-3.35%)
Oct 15, 2003 13.69 13.82 13.10 13.13 114,766 -0.42(-3.10%)
Oct 14, 2003 13.61 13.86 13.31 13.55 113,700 -0.05(-0.37%)
Oct 13, 2003 13.18 13.70 13.18 13.60 148,923 +0.21(+1.57%)
Oct 10, 2003 13.44 13.70 13.13 13.39 69,477 +0.11(+0.83%)
Oct 09, 2003 13.22 13.43 13.02 13.28 64,736 -0.07(-0.52%)
Oct 08, 2003 12.76 13.50 12.76 13.35 96,998 +0.52(+4.05%)
Oct 07, 2003 12.89 12.98 12.50 12.83 46,807 -0.17(-1.31%)
Oct 06, 2003 12.32 13.01 12.13 13.00 108,915 +0.66(+5.35%)
Oct 03, 2003 11.64 12.39 11.64 12.34 127,963 +0.69(+5.92%)
Oct 02, 2003 11.34 11.94 10.53 11.65 77,966 +0.12(+1.04%)
Oct 01, 2003 10.95 11.60 10.41 11.53 64,793 +0.81(+7.61%)
Sep 30, 2003 10.89 11.34 10.51 10.71 68,299 -0.38(-3.47%)
Sep 29, 2003 10.80 11.34 10.56 11.10 92,243 +0.22(+2.02%)
Sep 26, 2003 11.39 11.51 10.87 10.88 61,873 -0.57(-4.98%)
Sep 25, 2003 11.85 11.97 11.37 11.45 62,565 -0.40(-3.38%)
Sep 24, 2003 11.94 12.51 11.84 11.85 100,176 -0.11(-0.92%)
Sep 23, 2003 11.51 11.99 11.40 11.96 56,917 +0.48(+4.18%)
Sep 22, 2003 11.90 11.90 11.20 11.48 91,189 -0.51(-4.25%)
Sep 19, 2003 12.35 12.71 11.65 11.99 129,017 -0.46(-3.69%)
Sep 18, 2003 11.13 12.65 10.80 12.45 300,797 +1.25(+11.16%)
Sep 17, 2003 11.03 11.25 10.55 11.20 106,714 -0.05(-0.44%)
Sep 16, 2003 11.35 11.35 10.96 11.25 92,032 +0.05(+0.45%)
Sep 15, 2003 10.95 11.31 10.41 11.20 120,800 +0.12(+1.08%)
Sep 12, 2003 10.25 11.37 10.25 11.08 201,500 +0.76(+7.35%)
Sep 11, 2003 10.00 10.50 10.00 10.32 216,500 +0.20(+1.99%)
Sep 10, 2003 9.700 10.45 9.410 10.12 308,800 -0.47(-4.44%)
Sep 09, 2003 9.480 10.59 9.460 10.59 320,200 +1.17(+12.42%)
Sep 08, 2003 9.400 9.520 9.230 9.420 99,500 +0.00(+0.00%)
Sep 05, 2003 9.200 9.610 9.200 9.420 164,900 +0.20(+2.17%)
Sep 04, 2003 9.199 9.340 9.060 9.220 154,500 +0.16(+1.77%)
Sep 03, 2003 9.250 9.310 9.060 9.060 152,200 -0.19(-2.05%)
Sep 02, 2003 9.200 9.340 9.100 9.250 99,100 +0.00(+0.00%)
Aug 29, 2003 9.195 9.390 9.110 9.250 46,500 -0.04(-0.43%)
Aug 28, 2003 8.900 9.290 8.900 9.290 63,900 +0.10(+1.09%)
Aug 27, 2003 9.250 9.250 8.770 9.190 108,000 -0.03(-0.33%)
Aug 26, 2003 9.030 9.270 8.760 9.220 33,600 +0.34(+3.83%)
Aug 25, 2003 9.185 9.185 8.800 8.880 149,300 -0.24(-2.63%)
Aug 22, 2003 9.150 9.290 9.030 9.120 25,100 -0.13(-1.41%)
Aug 21, 2003 9.120 9.360 9.050 9.250 57,700 +0.00(+0.00%)
Aug 20, 2003 9.081 9.300 9.000 9.250 145,800 +0.01(+0.11%)
Aug 19, 2003 9.300 9.320 9.130 9.240 127,500 -0.03(-0.32%)
Aug 18, 2003 9.160 9.310 9.120 9.270 125,300 +0.08(+0.87%)
Aug 15, 2003 9.080 9.260 9.000 9.190 22,500 +0.11(+1.21%)
Aug 14, 2003 8.890 9.090 8.890 9.080 45,300 +0.24(+2.71%)
Aug 13, 2003 8.920 9.089 8.600 8.840 40,800 -0.26(-2.86%)
Aug 12, 2003 9.120 9.180 8.950 9.100 58,100 -0.05(-0.55%)
Aug 11, 2003 9.200 9.270 8.500 9.150 93,100 -0.15(-1.60%)
Aug 08, 2003 9.011 9.300 9.010 9.299 54,900 +0.18(+1.96%)
Aug 07, 2003 9.500 9.750 8.900 9.120 75,300 -0.30(-3.18%)
Aug 06, 2003 9.500 9.740 9.250 9.420 247,100 +0.52(+5.84%)
Aug 05, 2003 8.930 9.440 8.549 8.900 94,400 -0.10(-1.11%)
Aug 04, 2003 8.870 9.070 8.470 9.000 62,300 -0.01(-0.11%)
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.