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

Exponent Inc (NQ: EXPO )

93.77 -1.38 (-1.45%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 7, 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 (%)
Aug 29, 2003 0.9414 0.9480 0.9414 0.9474 51,861 +0.01(+0.89%)
Aug 28, 2003 0.9425 0.9645 0.9370 0.9391 408,520 -0.00(-0.01%)
Aug 27, 2003 0.9524 0.9612 0.9392 0.9392 28,205 +0.00(+0.53%)
Aug 26, 2003 0.9535 0.9535 0.9342 0.9342 57,320 -0.01(-0.58%)
Aug 25, 2003 0.9342 0.9397 0.9276 0.9397 29,115 +0.01(+1.42%)
Aug 22, 2003 0.9238 0.9562 0.9238 0.9265 35,483 -0.03(-3.38%)
Aug 21, 2003 0.9260 0.9782 0.9260 0.9590 286,600 +0.04(+3.87%)
Aug 20, 2003 0.9282 0.9337 0.9194 0.9232 228,370 -0.02(-1.87%)
Aug 19, 2003 0.9002 0.9480 0.8936 0.9408 383,954 +0.05(+5.03%)
Aug 18, 2003 0.8998 0.9040 0.8793 0.8958 239,289 -0.01(-1.09%)
Aug 15, 2003 0.9260 0.9260 0.9007 0.9056 51,861 -0.01(-1.61%)
Aug 14, 2003 0.9122 0.9205 0.9073 0.9205 79,156 +0.01(+0.96%)
Aug 13, 2003 0.9040 0.9117 0.8985 0.9117 374,855 +0.01(+0.91%)
Aug 12, 2003 0.8903 0.9035 0.8903 0.9035 40,033 +0.00(+0.54%)
Aug 11, 2003 0.9035 0.9035 0.8931 0.8986 13,647 +0.01(+0.87%)
Aug 08, 2003 0.8903 0.8985 0.8903 0.8908 10,918 +0.00(+0.06%)
Aug 07, 2003 0.9089 0.9089 0.8903 0.8903 155,583 -0.02(-2.47%)
Aug 06, 2003 0.8958 0.9128 0.8958 0.9128 19,106 -0.00(-0.06%)
Aug 05, 2003 0.9199 0.9303 0.9073 0.9133 1,048,140 -0.01(-1.31%)
Aug 04, 2003 0.9220 0.9254 0.9024 0.9254 180,149 +0.04(+4.73%)
Aug 01, 2003 0.8631 0.9342 0.8600 0.8837 287,829 +0.01(+1.45%)
Jul 31, 2003 0.8600 0.8727 0.8595 0.8710 127,378 +0.01(+0.63%)
Jul 30, 2003 0.8683 0.8683 0.8408 0.8655 187,427 -0.01(-1.32%)
Jul 29, 2003 0.9067 0.9293 0.8749 0.8771 444,004 -0.01(-1.60%)
Jul 28, 2003 0.9017 0.9067 0.8903 0.8914 724,236 -0.01(-1.10%)
Jul 25, 2003 0.8985 0.9051 0.8848 0.9013 59,139 -0.01(-0.61%)
Jul 24, 2003 0.9067 0.9067 0.8991 0.9067 365,757 -0.01(-1.49%)
Jul 23, 2003 0.9055 0.9293 0.9013 0.9205 344,830 +0.01(+1.64%)
Jul 22, 2003 0.8958 0.9067 0.8886 0.9056 53,680 +0.01(+1.47%)
Jul 21, 2003 0.8655 0.9040 0.8655 0.8925 103,722 +0.02(+2.40%)
Jul 18, 2003 0.8331 0.8732 0.8331 0.8716 41,852 +0.03(+3.59%)
Jul 17, 2003 0.8342 0.8496 0.8342 0.8414 68,238 -0.01(-1.61%)
Jul 16, 2003 0.8897 0.8958 0.8337 0.8551 109,181 -0.03(-3.05%)
Jul 15, 2003 0.8304 0.8980 0.8304 0.8820 120,099 +0.03(+3.82%)
Jul 14, 2003 0.8408 0.8738 0.8386 0.8496 139,206 +0.01(+0.85%)
Jul 11, 2003 0.8584 0.8584 0.8381 0.8425 164,681 -0.01(-1.48%)
Jul 10, 2003 0.8925 0.8925 0.8490 0.8551 432,176 -0.03(-3.82%)
Jul 09, 2003 0.9106 0.9150 0.8815 0.8891 151,943 -0.02(-2.25%)
Jul 08, 2003 0.8925 0.9100 0.8925 0.9095 50,041 +0.01(+0.98%)
Jul 07, 2003 0.8831 0.9007 0.8831 0.9007 354,839 +0.03(+2.88%)
Jul 03, 2003 0.8501 0.8886 0.8501 0.8755 30,934 -0.01(-0.62%)
Jul 02, 2003 0.9035 0.9035 0.8666 0.8809 71,877 -0.01(-0.80%)
Jul 01, 2003 0.8353 0.8880 0.8353 0.8880 393,052 +0.04(+4.25%)
Jun 30, 2003 0.8699 0.8996 0.8364 0.8518 346,113 -0.03(-3.37%)
Jun 27, 2003 0.8364 0.8969 0.8364 0.8815 148,987 +0.02(+1.91%)
Jun 26, 2003 0.8875 0.9006 0.8479 0.8650 161,952 -0.02(-2.42%)
Jun 25, 2003 0.8798 0.8930 0.8798 0.8864 312,076 +0.01(+0.62%)
Jun 24, 2003 0.8677 0.8859 0.8677 0.8809 936,229 +0.01(+1.01%)
Jun 23, 2003 0.8655 0.8754 0.8655 0.8721 111,910 +0.00(+0.25%)
Jun 20, 2003 0.8249 0.8848 0.8249 0.8699 79,156 -0.01(-0.63%)
Jun 19, 2003 0.8628 0.8754 0.8353 0.8754 114,640 +0.01(+1.47%)
Jun 18, 2003 0.8545 0.8903 0.8282 0.8628 72,787 -0.02(-2.54%)
Jun 17, 2003 0.9249 0.9370 0.8551 0.8853 1,803,311 -0.05(-5.73%)
Jun 16, 2003 0.9562 0.9562 0.9276 0.9392 624,153 -0.02(-1.78%)
Jun 13, 2003 0.9463 0.9590 0.9100 0.9562 367,577 +0.00(+0.46%)
Jun 12, 2003 0.9056 0.9590 0.9051 0.9518 569,562 +0.05(+5.61%)
Jun 11, 2003 0.9029 0.9062 0.8793 0.9013 211,083 +0.00(+0.06%)
Jun 10, 2003 0.8468 0.9007 0.8364 0.9007 414,888 +0.05(+6.37%)
Jun 09, 2003 0.8381 0.8595 0.8353 0.8468 90,074 +0.01(+1.37%)
Jun 06, 2003 0.8353 0.8408 0.8353 0.8353 41,852 -0.00(-0.39%)
Jun 05, 2003 0.8271 0.8441 0.8271 0.8386 105,541 -0.01(-0.72%)
Jun 04, 2003 0.8353 0.8447 0.8260 0.8447 137,386 +0.01(+1.25%)
Jun 03, 2003 0.8534 0.8534 0.8128 0.8342 161,042 -0.00(-0.40%)
Jun 02, 2003 0.8518 0.8793 0.8117 0.8376 282,051 -0.04(-4.32%)
May 30, 2003 0.8227 0.8793 0.8067 0.8754 484,037 +0.05(+6.19%)
May 29, 2003 0.8381 0.8381 0.8133 0.8243 65,508 -0.02(-1.83%)
May 28, 2003 0.8320 0.8397 0.8161 0.8397 142,845 +0.00(+0.26%)
May 27, 2003 0.8408 0.8512 0.8326 0.8375 256,576 +0.00(+0.20%)
May 23, 2003 0.7968 0.8457 0.7902 0.8359 210,174 +0.04(+4.68%)
May 22, 2003 0.8100 0.8100 0.7968 0.7985 56,410 -0.02(-2.29%)
May 21, 2003 0.8287 0.8408 0.8122 0.8172 51,861 -0.01(-0.87%)
May 20, 2003 0.8353 0.8408 0.8106 0.8243 138,296 -0.02(-2.09%)
May 19, 2003 0.8430 0.8545 0.8304 0.8419 52,770 -0.01(-1.16%)
May 16, 2003 0.8523 0.8573 0.8348 0.8518 92,804 +0.00(+0.06%)
May 15, 2003 0.8485 0.8518 0.8265 0.8512 124,648 +0.00(+0.32%)
May 14, 2003 0.8381 0.8518 0.8111 0.8485 128,288 +0.02(+1.98%)
May 13, 2003 0.8463 0.8518 0.8106 0.8320 283,871 -0.02(-2.32%)
May 12, 2003 0.8326 0.8628 0.8243 0.8518 523,160 -0.00(-0.19%)
May 09, 2003 0.8298 0.8628 0.8150 0.8534 585,029 +0.03(+3.95%)
May 08, 2003 0.8067 0.8210 0.8067 0.8210 228,370 +0.01(+1.71%)
May 07, 2003 0.7858 0.8073 0.7858 0.8072 309,347 +0.02(+2.36%)
May 06, 2003 0.7809 0.7891 0.7804 0.7886 148,304 +0.01(+0.70%)
May 05, 2003 0.7935 0.7935 0.7694 0.7831 171,050 -0.01(-0.97%)
May 02, 2003 0.7694 0.7908 0.7666 0.7908 343,921 +0.02(+2.42%)
May 01, 2003 0.7644 0.7721 0.7578 0.7721 249,297 +0.01(+1.01%)
Apr 30, 2003 0.7694 0.7787 0.7606 0.7644 849,794 +0.00(+0.07%)
Apr 29, 2003 0.7727 0.7727 0.7622 0.7639 177,419 -0.00(-0.50%)
Apr 28, 2003 0.7677 0.7738 0.7644 0.7677 585,029 -0.00(-0.07%)
Apr 25, 2003 0.7694 0.7694 0.7639 0.7683 76,426 -0.00(-0.29%)
Apr 24, 2003 0.7798 0.7804 0.7650 0.7705 742,432 -0.00(-0.57%)
Apr 23, 2003 0.7804 0.7968 0.7694 0.7749 757,900 -0.01(-0.91%)
Apr 22, 2003 0.7133 0.7968 0.7117 0.7820 610,505 +0.07(+9.88%)
Apr 21, 2003 0.7139 0.7150 0.7111 0.7117 27,295 +0.00(+0.39%)
Apr 17, 2003 0.7144 0.7144 0.7089 0.7089 19,106 +0.00(+0.00%)
Apr 16, 2003 0.7194 0.7194 0.7089 0.7089 10,918 -0.00(-0.69%)
Apr 15, 2003 0.7144 0.7144 0.7139 0.7139 29,115 -0.00(-0.08%)
Apr 14, 2003 0.7166 0.7166 0.7089 0.7144 61,869 +0.00(+0.00%)
Apr 11, 2003 0.7199 0.7199 0.7122 0.7144 514,062 -0.02(-2.33%)
Apr 10, 2003 0.7243 0.7419 0.7095 0.7314 213,813 +0.01(+1.99%)
Apr 09, 2003 0.7227 0.7347 0.7144 0.7172 53,680 -0.02(-2.10%)
Apr 08, 2003 0.7573 0.7694 0.7238 0.7325 181,059 -0.02(-2.34%)
Apr 07, 2003 0.7441 0.7688 0.7441 0.7501 43,672 +0.01(+1.34%)
Apr 04, 2003 0.7595 0.7595 0.7402 0.7402 36,393 -0.03(-3.65%)
Apr 03, 2003 0.7694 0.7694 0.7683 0.7683 51,861 -0.00(-0.14%)
Apr 02, 2003 0.7353 0.7699 0.7353 0.7694 108,271 +0.05(+6.38%)
Apr 01, 2003 0.7172 0.7309 0.7150 0.7232 727,875 +0.00(+0.08%)
Mar 31, 2003 0.7221 0.7227 0.7155 0.7227 24,565 -0.00(-0.08%)
Mar 28, 2003 0.7117 0.7232 0.7117 0.7232 73,697 +0.01(+1.39%)
Mar 27, 2003 0.7122 0.7144 0.7117 0.7133 20,926 +0.00(+0.15%)
Mar 26, 2003 0.7128 0.7150 0.7117 0.7122 70,967 -0.00(-0.15%)
Mar 25, 2003 0.7210 0.7254 0.7122 0.7133 72,787 +0.00(+0.00%)
Mar 24, 2003 0.6622 0.7375 0.6622 0.7133 115,823 -0.01(-0.99%)
Mar 21, 2003 0.7281 0.7281 0.6946 0.7205 99,173 -0.00(-0.46%)
Mar 20, 2003 0.7287 0.7287 0.7034 0.7238 24,565 -0.01(-0.98%)
Mar 19, 2003 0.7320 0.7320 0.7084 0.7309 526,799 -0.01(-0.75%)
Mar 18, 2003 0.7364 0.7364 0.7342 0.7364 17,287 -0.01(-0.74%)
Mar 17, 2003 0.7212 0.7419 0.7144 0.7419 105,087 +0.02(+2.58%)
Mar 14, 2003 0.7358 0.7358 0.7205 0.7232 39,123 -0.01(-1.05%)
Mar 13, 2003 0.7259 0.7386 0.7259 0.7309 353,929 -0.00(-0.15%)
Mar 12, 2003 0.7336 0.7380 0.7303 0.7320 69,148 +0.00(+0.00%)
Mar 11, 2003 0.7314 0.7518 0.7248 0.7320 1,026,304 -0.00(-0.16%)
Mar 10, 2003 0.7787 0.7787 0.7254 0.7331 276,592 -0.04(-5.45%)
Mar 07, 2003 0.8023 0.8023 0.7617 0.7754 211,083 -0.03(-3.95%)
Mar 06, 2003 0.8073 0.8078 0.8029 0.8073 129,197 -0.01(-1.08%)
Mar 05, 2003 0.8221 0.8238 0.8051 0.8161 80,976 +0.00(+0.34%)
Mar 04, 2003 0.7749 0.8304 0.7743 0.8133 363,937 +0.04(+4.96%)
Mar 03, 2003 0.7639 0.7749 0.7573 0.7749 39,123 +0.01(+0.71%)
Feb 28, 2003 0.7452 0.7727 0.7452 0.7694 915,303 +0.01(+1.82%)
Feb 27, 2003 0.7424 0.7650 0.7419 0.7556 105,541 +0.01(+1.33%)
Feb 26, 2003 0.7523 0.7529 0.7457 0.7457 33,664 -0.01(-0.95%)
Feb 25, 2003 0.7529 0.7529 0.7424 0.7529 23,655 +0.00(+0.44%)
Feb 24, 2003 0.7424 0.7496 0.7424 0.7496 4,549 +0.01(+0.96%)
Feb 21, 2003 0.7424 0.7424 0.7419 0.7424 12,737 -0.01(-1.39%)
Feb 20, 2003 0.7523 0.7556 0.7424 0.7529 64,598 +0.01(+1.56%)
Feb 19, 2003 0.7551 0.7551 0.7413 0.7413 81,885 -0.01(-1.68%)
Feb 18, 2003 0.7545 0.7545 0.7540 0.7540 2,729 -0.01(-1.02%)
Feb 14, 2003 0.7419 0.7732 0.7419 0.7617 31,844 +0.02(+2.45%)
Feb 13, 2003 0.7468 0.7468 0.7424 0.7435 44,582 -0.00(-0.59%)
Feb 12, 2003 0.7435 0.7479 0.7435 0.7479 3,639 -0.01(-1.31%)
Feb 11, 2003 0.7578 0.7578 0.7578 0.7578 1,819 +0.00(+0.29%)
Feb 10, 2003 0.7507 0.7650 0.7386 0.7556 180,149 -0.00(-0.28%)
Feb 07, 2003 0.7507 0.7650 0.7507 0.7578 25,475 +0.00(+0.65%)
Feb 06, 2003 0.7683 0.7683 0.7529 0.7529 54,590 -0.02(-2.00%)
Feb 05, 2003 0.7688 0.7694 0.7666 0.7683 211,083 +0.00(+0.21%)
Feb 04, 2003 0.7908 0.7908 0.7666 0.7666 95,533 -0.03(-4.06%)
Feb 03, 2003 0.7990 0.7996 0.7908 0.7990 458,561 +0.01(+0.97%)
Jan 31, 2003 0.7985 0.8018 0.7913 0.7913 1,914,312 -0.01(-1.44%)
Jan 30, 2003 0.8216 0.8106 0.7979 0.8029 478,578 -0.02(-2.27%)
Jan 29, 2003 0.8243 0.8243 0.8045 0.8216 20,926 +0.01(+1.36%)
Jan 28, 2003 0.8100 0.8199 0.8001 0.8106 67,328 +0.01(+0.89%)
Jan 27, 2003 0.7985 0.8078 0.7979 0.8034 81,885 +0.00(+0.62%)
Jan 24, 2003 0.8034 0.8034 0.7985 0.7985 35,483 -0.00(-0.34%)
Jan 23, 2003 0.7985 0.8062 0.7985 0.8012 8,188 +0.00(+0.41%)
Jan 22, 2003 0.8155 0.8155 0.7979 0.7980 25,475 -0.02(-2.15%)
Jan 21, 2003 0.8106 0.8155 0.8106 0.8155 4,549 +0.01(+1.02%)
Jan 17, 2003 0.7913 0.8073 0.7913 0.8073 9,098 +0.01(+1.73%)
Jan 16, 2003 0.7968 0.7968 0.7935 0.7935 14,557 -0.00(-0.41%)
Jan 15, 2003 0.8078 0.8078 0.7968 0.7968 12,737 -0.01(-1.69%)
Jan 14, 2003 0.8062 0.8106 0.8051 0.8106 40,033 +0.00(+0.55%)
Jan 13, 2003 0.8249 0.8249 0.8061 0.8061 20,926 -0.02(-2.53%)
Jan 10, 2003 0.8287 0.8353 0.8271 0.8271 28,205 -0.00(-0.33%)
Jan 09, 2003 0.8381 0.8381 0.8254 0.8298 37,303 -0.00(-0.26%)
Jan 08, 2003 0.8364 0.8408 0.8199 0.8320 79,156 +0.00(+0.33%)
Jan 07, 2003 0.8359 0.8496 0.8293 0.8293 51,861 -0.01(-1.05%)
Jan 06, 2003 0.8249 0.8793 0.8249 0.8381 447,643 +0.01(+1.60%)
Jan 03, 2003 0.8298 0.8518 0.8029 0.8249 69,148 +0.01(+1.08%)
Jan 02, 2003 0.8188 0.8364 0.8056 0.8161 36,393 +0.01(+1.15%)
Dec 31, 2002 0.7842 0.8072 0.7837 0.8068 15,467 +0.02(+2.94%)
Dec 30, 2002 0.7913 0.7952 0.7837 0.7837 12,737 -0.01(-1.03%)
Dec 27, 2002 0.7886 0.8018 0.7886 0.7919 10,008 +0.00(+0.34%)
Dec 26, 2002 0.8106 0.8326 0.7892 0.7892 43,672 -0.02(-2.56%)
Dec 24, 2002 0.8243 0.8381 0.7974 0.8100 65,508 +0.01(+1.72%)
Dec 23, 2002 0.8128 0.8282 0.7963 0.7963 20,926 -0.02(-3.01%)
Dec 20, 2002 0.8128 0.8243 0.8106 0.8210 74,607 +0.00(+0.34%)
Dec 19, 2002 0.8238 0.8249 0.8122 0.8183 143,755 -0.00(-0.07%)
Dec 18, 2002 0.8073 0.8342 0.8056 0.8188 133,747 +0.02(+2.76%)
Dec 17, 2002 0.8238 0.8243 0.7853 0.7968 217,452 -0.02(-2.23%)
Dec 16, 2002 0.7968 0.8243 0.7968 0.8150 133,747 +0.02(+1.93%)
Dec 13, 2002 0.7913 0.7995 0.7913 0.7995 2,729 +0.00(+0.34%)
Dec 12, 2002 0.7875 0.7968 0.7831 0.7968 187,427 +0.01(+1.75%)
Dec 11, 2002 0.7858 0.7858 0.7694 0.7831 109,181 +0.00(+0.08%)
Dec 10, 2002 0.7694 0.7918 0.7694 0.7825 85,525 +0.01(+1.71%)
Dec 09, 2002 0.7804 0.7804 0.7694 0.7694 114,640 +0.00(+0.00%)
Dec 06, 2002 0.7694 0.7749 0.7644 0.7694 262,035 -0.00(-0.07%)
Dec 05, 2002 0.7419 0.7699 0.7419 0.7699 149,214 +0.03(+3.70%)
Dec 04, 2002 0.7474 0.7474 0.7419 0.7424 29,115 -0.02(-2.03%)
Dec 03, 2002 0.7457 0.7578 0.7391 0.7578 113,730 -0.00(-0.58%)
Dec 02, 2002 0.7117 0.7622 0.7117 0.7622 139,206 +0.05(+7.44%)
Nov 29, 2002 0.7007 0.7095 0.7007 0.7095 37,303 +0.01(+1.25%)
Nov 27, 2002 0.7144 0.7314 0.7007 0.7007 128,288 -0.01(-1.47%)
Nov 26, 2002 0.7095 0.7111 0.7062 0.7111 22,746 +0.01(+0.86%)
Nov 25, 2002 0.7139 0.7144 0.7051 0.7051 89,164 +0.00(+0.23%)
Nov 22, 2002 0.6847 0.7062 0.6847 0.7034 63,689 +0.01(+1.58%)
Nov 21, 2002 0.6897 0.6935 0.6897 0.6925 87,345 +0.01(+1.62%)
Nov 20, 2002 0.7012 0.7012 0.6677 0.6814 98,263 -0.02(-2.75%)
Nov 19, 2002 0.7046 0.7117 0.7007 0.7007 14,557 -0.01(-1.54%)
Nov 18, 2002 0.7007 0.7117 0.7007 0.7117 5,459 +0.01(+1.57%)
Nov 15, 2002 0.6996 0.7013 0.6996 0.7007 28,205 +0.01(+1.19%)
Nov 14, 2002 0.7117 0.7117 0.6924 0.6924 54,590 -0.02(-2.25%)
Nov 13, 2002 0.6985 0.7084 0.6924 0.7084 65,508 +0.01(+1.10%)
Nov 12, 2002 0.6919 0.7117 0.6919 0.7007 31,844 -0.00(-0.39%)
Nov 11, 2002 0.6935 0.7089 0.6935 0.7034 18,196 +0.01(+1.59%)
Nov 08, 2002 0.6941 0.6941 0.6924 0.6924 36,393 -0.02(-3.08%)
Nov 07, 2002 0.7117 0.7144 0.7111 0.7144 118,279 +0.00(+0.07%)
Nov 06, 2002 0.7117 0.7144 0.6924 0.7139 30,934 +0.00(+0.32%)
Nov 05, 2002 0.7128 0.7144 0.7035 0.7117 42,762 -0.00(-0.31%)
Nov 04, 2002 0.7144 0.7144 0.6935 0.7139 15,467 -0.00(-0.08%)
Nov 01, 2002 0.6952 0.7144 0.6952 0.7144 62,779 +0.02(+2.76%)
Oct 31, 2002 0.6935 0.6952 0.6924 0.6952 9,098 +0.00(+0.40%)
Oct 30, 2002 0.6924 0.6935 0.6924 0.6924 23,655 +0.00(+0.00%)
Oct 29, 2002 0.7012 0.7012 0.6924 0.6924 102,812 -0.01(-1.18%)
Oct 28, 2002 0.7144 0.7144 0.7007 0.7007 90,984 -0.03(-3.77%)
Oct 25, 2002 0.7281 0.7281 0.7177 0.7281 16,377 +0.00(+0.00%)
Oct 24, 2002 0.6952 0.7281 0.6952 0.7281 212,903 +0.04(+5.58%)
Oct 23, 2002 0.6869 0.6952 0.6737 0.6897 93,713 +0.00(+0.48%)
Oct 22, 2002 0.7001 0.7001 0.6836 0.6864 32,954 -0.02(-2.65%)
Oct 21, 2002 0.7161 0.7166 0.7029 0.7051 35,483 -0.01(-1.30%)
Oct 18, 2002 0.7303 0.7336 0.7067 0.7144 70,967 -0.01(-1.82%)
Oct 17, 2002 0.7358 0.7446 0.7276 0.7276 65,508 -0.02(-3.00%)
Oct 16, 2002 0.7556 0.7578 0.7205 0.7501 75,517 -0.03(-3.33%)
Oct 15, 2002 0.7760 0.7858 0.7721 0.7760 45,492 +0.00(+0.07%)
Oct 14, 2002 0.7694 0.7831 0.7694 0.7754 10,190,255 +0.01(+1.51%)
Oct 11, 2002 0.7804 0.7831 0.7446 0.7639 89,164 -0.02(-2.11%)
Oct 10, 2002 0.7699 0.7803 0.7699 0.7803 5,459 +0.01(+0.99%)
Oct 09, 2002 0.7782 0.7782 0.7611 0.7727 56,410 -0.01(-0.71%)
Oct 08, 2002 0.7968 0.7968 0.7776 0.7782 153,763 -0.02(-3.08%)
Oct 07, 2002 0.7996 0.8106 0.7996 0.8029 22,746 +0.01(+0.76%)
Oct 04, 2002 0.7831 0.8023 0.7694 0.7968 90,738 +0.03(+3.57%)
Oct 03, 2002 0.7336 0.7694 0.7336 0.7694 23,655 +0.04(+5.26%)
Oct 02, 2002 0.7308 0.7309 0.7254 0.7309 21,836 +0.00(+0.00%)
Oct 01, 2002 0.7143 0.7309 0.7143 0.7309 94,623 +0.04(+5.44%)
Sep 30, 2002 0.6957 0.7007 0.6932 0.6932 5,459 -0.02(-2.97%)
Sep 27, 2002 0.7062 0.7144 0.7062 0.7144 72,787 +0.00(+0.39%)
Sep 26, 2002 0.7111 0.7117 0.7111 0.7117 31,844 +0.00(+0.39%)
Sep 25, 2002 0.6617 0.7128 0.6617 0.7089 47,311 +0.05(+7.32%)
Sep 24, 2002 0.7007 0.7007 0.6595 0.6606 162,862 -0.04(-5.73%)
Sep 23, 2002 0.7007 0.7007 0.7007 0.7007 1,819 -0.01(-1.77%)
Sep 20, 2002 0.7254 0.7254 0.6980 0.7133 20,016 -0.01(-1.67%)
Sep 19, 2002 0.7694 0.7694 0.7227 0.7254 20,016 -0.03(-3.67%)
Sep 18, 2002 0.7503 0.7530 0.7479 0.7530 31,844 +0.00(+0.31%)
Sep 17, 2002 0.8243 0.8243 0.7507 0.7507 263,854 -0.07(-8.93%)
Sep 16, 2002 0.7913 0.8243 0.7913 0.8243 192,886 +0.03(+3.44%)
Sep 13, 2002 0.7683 0.7968 0.7683 0.7968 214,723 +0.04(+5.84%)
Sep 12, 2002 0.7373 0.7694 0.7373 0.7529 94,623 +0.00(+0.34%)
Sep 11, 2002 0.7419 0.7694 0.7375 0.7503 15,467 -0.01(-1.77%)
Sep 10, 2002 0.7288 0.7639 0.7288 0.7639 153,763 +0.03(+3.73%)
Sep 09, 2002 0.7254 0.7419 0.7234 0.7364 268,404 +0.01(+1.52%)
Sep 06, 2002 0.7144 0.7402 0.7068 0.7254 269,086 +0.01(+0.76%)
Sep 05, 2002 0.6924 0.7199 0.6779 0.7199 177,419 +0.02(+3.15%)
Sep 04, 2002 0.6534 0.6979 0.6529 0.6979 42,762 +0.02(+2.71%)
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.