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

Digi Intl Inc (NQ: DGII )

30.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 28, 2004 10.24 10.40 10.11 10.39 61,700 -0.05(-0.48%)
May 27, 2004 10.18 10.50 10.18 10.44 93,400 +0.04(+0.38%)
May 26, 2004 10.15 10.45 10.15 10.40 86,200 +0.16(+1.56%)
May 25, 2004 10.18 10.50 9.880 10.24 140,800 -0.06(-0.58%)
May 24, 2004 10.22 10.50 10.20 10.30 83,100 -0.12(-1.15%)
May 21, 2004 10.12 10.44 10.05 10.42 83,600 +0.27(+2.66%)
May 20, 2004 10.00 10.25 9.850 10.15 155,000 +0.15(+1.50%)
May 19, 2004 9.990 10.13 9.900 10.00 70,300 +0.15(+1.52%)
May 18, 2004 10.22 10.24 9.850 9.850 78,200 -0.15(-1.50%)
May 17, 2004 9.940 10.24 9.940 10.00 89,100 -0.02(-0.20%)
May 14, 2004 10.15 10.34 9.980 10.02 88,700 -0.12(-1.18%)
May 13, 2004 10.20 10.40 10.10 10.14 104,200 -0.23(-2.22%)
May 12, 2004 10.28 10.50 10.10 10.37 68,000 -0.09(-0.86%)
May 11, 2004 10.20 10.50 10.03 10.46 102,400 +0.19(+1.85%)
May 10, 2004 10.35 10.45 10.12 10.27 210,500 -0.20(-1.91%)
May 07, 2004 10.39 10.57 10.39 10.47 142,700 +0.04(+0.38%)
May 06, 2004 10.34 10.66 10.34 10.43 140,100 -0.07(-0.67%)
May 05, 2004 10.39 10.69 10.35 10.50 114,600 +0.07(+0.67%)
May 04, 2004 10.08 10.74 9.990 10.43 147,300 +0.39(+3.88%)
May 03, 2004 9.760 10.10 9.560 10.04 121,900 +0.34(+3.51%)
Apr 30, 2004 9.690 10.04 9.690 9.700 101,600 -0.08(-0.82%)
Apr 29, 2004 10.20 10.65 9.520 9.780 315,700 -0.66(-6.32%)
Apr 28, 2004 10.26 10.61 10.05 10.44 247,300 +0.26(+2.55%)
Apr 27, 2004 10.38 10.38 10.15 10.18 154,400 -0.25(-2.40%)
Apr 26, 2004 10.32 10.53 10.19 10.43 171,700 +0.00(+0.00%)
Apr 23, 2004 10.28 10.55 10.28 10.43 163,800 +0.11(+1.07%)
Apr 22, 2004 10.22 10.32 9.970 10.32 217,900 +0.05(+0.49%)
Apr 21, 2004 10.00 10.29 9.950 10.27 275,800 +0.41(+4.16%)
Apr 20, 2004 10.07 10.26 9.840 9.860 260,800 -0.19(-1.89%)
Apr 19, 2004 9.550 10.20 9.550 10.05 304,900 +0.42(+4.36%)
Apr 16, 2004 9.440 9.724 9.200 9.630 369,400 +0.45(+4.90%)
Apr 15, 2004 9.500 9.640 9.100 9.180 258,200 -0.18(-1.92%)
Apr 14, 2004 9.080 9.620 9.010 9.360 326,300 +0.43(+4.82%)
Apr 13, 2004 9.120 9.190 8.810 8.930 247,000 -0.19(-2.08%)
Apr 12, 2004 9.130 9.200 8.990 9.120 366,300 +0.12(+1.33%)
Apr 08, 2004 9.000 9.200 8.720 9.000 1,305,500 +0.40(+4.65%)
Apr 07, 2004 9.990 10.00 8.560 8.600 560,500 -1.39(-13.91%)
Apr 06, 2004 10.25 10.25 9.750 9.990 203,100 -0.32(-3.10%)
Apr 05, 2004 10.19 10.50 10.00 10.31 164,500 +0.16(+1.58%)
Apr 02, 2004 10.29 10.49 10.04 10.15 165,500 +0.05(+0.50%)
Apr 01, 2004 10.05 10.10 9.850 10.10 496,900 +0.23(+2.33%)
Mar 31, 2004 10.20 10.20 9.570 9.870 204,700 -0.21(-2.08%)
Mar 30, 2004 9.670 10.16 9.650 10.08 140,900 +0.34(+3.49%)
Mar 29, 2004 10.15 10.20 9.530 9.740 189,900 -0.42(-4.13%)
Mar 26, 2004 9.950 10.23 9.720 10.16 144,200 +0.16(+1.60%)
Mar 25, 2004 9.510 10.12 9.510 10.00 163,600 +0.33(+3.41%)
Mar 24, 2004 10.12 10.12 9.460 9.670 144,800 -0.49(-4.82%)
Mar 23, 2004 10.25 10.50 10.00 10.16 57,600 -0.10(-0.97%)
Mar 22, 2004 10.31 10.54 10.18 10.26 113,400 -0.24(-2.29%)
Mar 19, 2004 10.22 10.55 10.14 10.50 105,400 +0.25(+2.44%)
Mar 18, 2004 10.25 10.44 10.16 10.25 63,300 -0.06(-0.58%)
Mar 17, 2004 10.05 10.40 10.05 10.31 132,300 +0.24(+2.38%)
Mar 16, 2004 10.03 10.29 9.500 10.07 160,600 +0.15(+1.51%)
Mar 15, 2004 11.29 11.50 9.800 9.920 318,600 -1.55(-13.48%)
Mar 12, 2004 11.29 11.52 10.86 11.47 143,100 +0.24(+2.10%)
Mar 11, 2004 10.91 11.26 10.86 11.23 136,900 +0.20(+1.81%)
Mar 10, 2004 11.04 11.25 10.91 11.03 157,700 -0.22(-1.96%)
Mar 09, 2004 11.62 11.62 11.21 11.25 159,200 -0.30(-2.60%)
Mar 08, 2004 11.68 11.76 11.52 11.55 86,500 -0.15(-1.28%)
Mar 05, 2004 11.53 11.89 11.50 11.70 68,700 -0.17(-1.43%)
Mar 04, 2004 11.69 11.87 11.30 11.87 118,800 +0.43(+3.76%)
Mar 03, 2004 11.53 11.66 11.28 11.44 132,600 -0.12(-1.04%)
Mar 02, 2004 11.65 11.90 11.50 11.56 129,500 -0.28(-2.36%)
Mar 01, 2004 11.67 11.84 11.40 11.84 135,700 +0.18(+1.54%)
Feb 27, 2004 11.32 11.66 11.10 11.66 86,600 +0.36(+3.19%)
Feb 26, 2004 11.48 11.48 10.90 11.30 154,700 -0.19(-1.65%)
Feb 25, 2004 10.92 11.50 10.92 11.49 155,600 +0.52(+4.74%)
Feb 24, 2004 10.66 11.08 10.59 10.97 156,200 -0.02(-0.19%)
Feb 23, 2004 11.12 11.23 10.81 10.99 325,000 +0.00(+0.01%)
Feb 20, 2004 11.45 11.60 10.76 10.99 324,500 -0.57(-4.93%)
Feb 19, 2004 12.01 12.22 11.45 11.56 206,500 -0.49(-4.07%)
Feb 18, 2004 11.95 12.19 11.79 12.05 78,400 +0.08(+0.67%)
Feb 17, 2004 11.71 12.00 11.70 11.97 129,100 +0.28(+2.40%)
Feb 13, 2004 11.81 12.33 11.36 11.69 347,100 -0.55(-4.49%)
Feb 12, 2004 11.94 12.29 11.92 12.24 262,400 +0.31(+2.60%)
Feb 11, 2004 11.79 12.12 11.60 11.93 806,200 +0.16(+1.36%)
Feb 10, 2004 11.67 11.77 11.55 11.77 499,300 +0.23(+1.99%)
Feb 09, 2004 11.40 11.65 11.17 11.54 673,200 +0.19(+1.67%)
Feb 06, 2004 11.01 11.39 10.87 11.35 383,700 +0.40(+3.65%)
Feb 05, 2004 10.80 11.10 10.80 10.95 164,800 +0.29(+2.72%)
Feb 04, 2004 10.99 10.99 10.64 10.66 158,800 -0.23(-2.11%)
Feb 03, 2004 11.09 11.09 10.81 10.89 109,500 -0.06(-0.55%)
Feb 02, 2004 11.05 11.19 10.90 10.95 227,400 +0.15(+1.39%)
Jan 30, 2004 10.52 11.00 10.25 10.80 187,200 +0.22(+2.08%)
Jan 29, 2004 10.10 10.79 9.790 10.58 452,100 +0.39(+3.83%)
Jan 28, 2004 10.63 10.99 9.590 10.19 215,400 -0.65(-6.00%)
Jan 27, 2004 10.98 11.11 10.66 10.84 155,400 -0.11(-1.00%)
Jan 26, 2004 10.49 11.10 10.20 10.95 331,700 +0.46(+4.39%)
Jan 23, 2004 10.55 10.55 9.970 10.49 331,400 -0.06(-0.57%)
Jan 22, 2004 10.73 10.75 10.30 10.55 260,600 -0.18(-1.68%)
Jan 21, 2004 11.07 11.10 10.38 10.73 346,500 -0.40(-3.59%)
Jan 20, 2004 10.99 11.13 10.75 11.13 417,900 +0.35(+3.25%)
Jan 16, 2004 10.53 11.10 10.52 10.78 1,218,800 +0.58(+5.69%)
Jan 15, 2004 10.00 10.29 9.950 10.20 348,829 +0.15(+1.49%)
Jan 14, 2004 10.16 10.17 9.841 10.05 174,005 -0.09(-0.85%)
Jan 13, 2004 10.13 10.26 9.630 10.14 224,736 -0.10(-1.02%)
Jan 12, 2004 10.00 10.24 10.00 10.24 289,582 +0.13(+1.29%)
Jan 09, 2004 10.06 10.40 9.910 10.11 268,021 +0.04(+0.40%)
Jan 08, 2004 9.920 10.29 9.820 10.07 258,840 +0.07(+0.70%)
Jan 07, 2004 9.940 10.15 9.700 10.00 218,333 +0.08(+0.81%)
Jan 06, 2004 9.830 10.00 9.690 9.920 219,300 +0.04(+0.40%)
Jan 05, 2004 9.510 9.880 9.430 9.880 166,500 +0.32(+3.35%)
Jan 02, 2004 9.600 9.880 9.260 9.560 172,700 -0.04(-0.42%)
Dec 31, 2003 9.490 9.600 9.370 9.600 100,000 +0.13(+1.37%)
Dec 30, 2003 9.300 9.470 9.300 9.470 110,024 +0.17(+1.83%)
Dec 29, 2003 9.120 9.350 9.100 9.300 73,136 +0.10(+1.09%)
Dec 26, 2003 9.250 9.250 9.060 9.200 41,847 +0.10(+1.10%)
Dec 24, 2003 9.400 9.500 8.920 9.100 68,680 -0.39(-4.11%)
Dec 23, 2003 9.350 9.500 9.130 9.490 64,120 +0.16(+1.71%)
Dec 22, 2003 8.840 9.330 8.780 9.330 93,208 +0.35(+3.90%)
Dec 19, 2003 9.400 9.400 8.820 8.980 104,545 -0.47(-4.97%)
Dec 18, 2003 8.960 9.470 8.960 9.450 140,151 +0.42(+4.70%)
Dec 17, 2003 8.970 9.200 8.760 9.026 81,741 +0.05(+0.51%)
Dec 16, 2003 9.150 9.370 8.860 8.980 76,027 -0.31(-3.34%)
Dec 15, 2003 9.500 9.660 9.100 9.290 231,297 -0.21(-2.21%)
Dec 12, 2003 9.000 9.500 9.000 9.500 211,705 +0.43(+4.74%)
Dec 11, 2003 8.730 9.110 8.730 9.070 278,649 +0.34(+3.89%)
Dec 10, 2003 8.610 8.910 8.540 8.730 127,965 +0.06(+0.69%)
Dec 09, 2003 8.000 9.000 8.000 8.670 159,310 -0.22(-2.47%)
Dec 08, 2003 8.310 9.000 8.310 8.890 90,736 +0.19(+2.18%)
Dec 05, 2003 8.720 8.760 8.570 8.700 76,827 -0.02(-0.23%)
Dec 04, 2003 8.930 9.000 8.410 8.720 124,414 -0.31(-3.43%)
Dec 03, 2003 8.950 9.210 8.930 9.030 175,348 +0.05(+0.56%)
Dec 02, 2003 8.700 8.992 8.370 8.980 263,933 +0.28(+3.22%)
Dec 01, 2003 8.460 8.800 8.460 8.700 238,798 +0.12(+1.40%)
Nov 28, 2003 8.390 8.600 8.390 8.580 71,084 +0.13(+1.54%)
Nov 26, 2003 8.550 8.590 8.390 8.450 70,879 -0.10(-1.17%)
Nov 25, 2003 8.500 8.580 8.280 8.550 110,571 +0.01(+0.12%)
Nov 24, 2003 8.600 8.610 8.360 8.540 136,330 -0.03(-0.35%)
Nov 21, 2003 8.450 8.570 8.200 8.570 88,557 +0.19(+2.27%)
Nov 20, 2003 8.400 8.570 8.230 8.380 111,727 -0.17(-1.99%)
Nov 19, 2003 8.200 8.590 8.180 8.550 215,007 +0.32(+3.89%)
Nov 18, 2003 8.090 8.300 7.990 8.230 125,397 +0.22(+2.75%)
Nov 17, 2003 8.080 8.230 7.800 8.010 158,644 -0.24(-2.91%)
Nov 14, 2003 8.450 8.590 7.970 8.250 278,807 -0.26(-3.06%)
Nov 13, 2003 8.630 8.670 8.200 8.510 239,712 -0.02(-0.23%)
Nov 12, 2003 8.600 8.770 8.190 8.530 459,889 +0.28(+3.39%)
Nov 11, 2003 8.270 8.490 7.980 8.250 389,483 +0.05(+0.61%)
Nov 10, 2003 8.030 8.345 7.950 8.200 474,780 +0.20(+2.50%)
Nov 07, 2003 8.060 8.290 7.760 8.000 588,958 +0.40(+5.25%)
Nov 06, 2003 9.520 9.630 7.540 7.601 1,255,345 -1.88(-19.82%)
Nov 05, 2003 9.690 9.700 9.410 9.480 144,859 -0.17(-1.76%)
Nov 04, 2003 9.549 9.690 9.500 9.650 167,725 +0.15(+1.58%)
Nov 03, 2003 9.220 9.630 9.220 9.500 218,717 +0.20(+2.15%)
Oct 31, 2003 9.450 9.450 9.150 9.300 73,181 -0.06(-0.64%)
Oct 30, 2003 9.510 9.510 9.310 9.360 61,449 -0.06(-0.64%)
Oct 29, 2003 9.489 9.500 9.250 9.420 113,966 +0.06(+0.64%)
Oct 28, 2003 9.110 9.480 9.110 9.360 394,462 +0.12(+1.30%)
Oct 27, 2003 9.180 9.240 8.980 9.240 135,800 +0.06(+0.65%)
Oct 24, 2003 9.160 9.390 8.760 9.180 240,900 -0.21(-2.24%)
Oct 23, 2003 8.710 9.410 8.670 9.390 218,600 +0.14(+1.51%)
Oct 22, 2003 9.249 9.260 9.130 9.250 200,000 -0.04(-0.40%)
Oct 21, 2003 8.760 9.400 8.760 9.287 469,500 +0.53(+6.02%)
Oct 20, 2003 9.040 9.200 8.710 8.760 169,574 -0.44(-4.78%)
Oct 17, 2003 9.250 9.260 9.000 9.200 133,867 +0.01(+0.11%)
Oct 16, 2003 8.780 9.210 8.900 9.190 234,744 +0.41(+4.67%)
Oct 15, 2003 8.920 8.970 8.650 8.780 200,797 -0.11(-1.24%)
Oct 14, 2003 7.950 8.900 7.950 8.890 514,525 +0.82(+10.16%)
Oct 13, 2003 7.770 8.070 7.770 8.070 80,681 +0.27(+3.46%)
Oct 10, 2003 8.070 8.130 7.730 7.800 60,232 -0.29(-3.54%)
Oct 09, 2003 8.060 8.337 8.000 8.086 152,234 +0.04(+0.45%)
Oct 08, 2003 8.140 8.200 8.000 8.050 115,090 -0.09(-1.06%)
Oct 07, 2003 8.110 8.200 7.940 8.136 104,090 -0.01(-0.17%)
Oct 06, 2003 8.150 8.232 8.000 8.150 283,431 +0.06(+0.74%)
Oct 03, 2003 7.980 8.190 7.670 8.090 349,866 +0.18(+2.28%)
Oct 02, 2003 7.680 8.080 7.320 7.910 780,842 +1.11(+16.32%)
Oct 01, 2003 6.760 6.900 6.610 6.800 56,673 +0.18(+2.73%)
Sep 30, 2003 6.580 6.700 6.350 6.619 46,060 -0.15(-2.23%)
Sep 29, 2003 6.310 6.820 6.310 6.770 82,050 +0.40(+6.28%)
Sep 26, 2003 6.400 6.500 6.300 6.370 130,738 -0.13(-2.00%)
Sep 25, 2003 6.830 7.120 6.330 6.500 236,794 -0.41(-5.93%)
Sep 24, 2003 7.160 7.240 6.760 6.910 64,531 -0.24(-3.37%)
Sep 23, 2003 7.080 7.190 7.000 7.151 41,445 +0.14(+2.01%)
Sep 22, 2003 7.060 7.190 6.770 7.010 69,755 +0.00(+0.00%)
Sep 19, 2003 7.420 7.460 6.800 7.010 112,595 -0.39(-5.27%)
Sep 18, 2003 6.900 7.470 6.680 7.400 165,764 +0.60(+8.82%)
Sep 17, 2003 6.960 7.140 6.800 6.800 98,935 -0.13(-1.88%)
Sep 16, 2003 6.451 6.970 6.451 6.930 150,600 +0.54(+8.45%)
Sep 15, 2003 6.260 6.550 6.260 6.390 39,000 -0.10(-1.54%)
Sep 12, 2003 6.250 6.490 6.201 6.490 21,500 +0.10(+1.56%)
Sep 11, 2003 6.250 6.400 6.150 6.390 52,000 +0.19(+3.06%)
Sep 10, 2003 6.370 6.560 6.170 6.200 33,100 -0.25(-3.88%)
Sep 09, 2003 6.451 6.560 6.420 6.450 34,100 -0.10(-1.53%)
Sep 08, 2003 6.460 6.580 6.400 6.550 70,500 +0.10(+1.55%)
Sep 05, 2003 6.290 6.550 6.290 6.450 39,000 -0.10(-1.53%)
Sep 04, 2003 6.400 6.550 6.320 6.550 46,100 +0.08(+1.24%)
Sep 03, 2003 6.440 6.650 6.400 6.470 73,800 -0.17(-2.56%)
Sep 02, 2003 6.400 6.650 6.400 6.640 72,300 +0.17(+2.63%)
Aug 29, 2003 6.550 6.580 6.350 6.470 21,700 -0.02(-0.29%)
Aug 28, 2003 6.160 6.520 6.160 6.489 56,500 +0.37(+6.03%)
Aug 27, 2003 6.430 6.520 6.120 6.120 27,200 -0.31(-4.82%)
Aug 26, 2003 6.170 6.430 6.020 6.430 42,200 +0.23(+3.71%)
Aug 25, 2003 6.010 6.250 6.010 6.200 94,600 +0.15(+2.48%)
Aug 22, 2003 6.300 6.350 6.050 6.050 28,400 -0.30(-4.72%)
Aug 21, 2003 6.200 6.350 6.160 6.350 156,600 +0.16(+2.58%)
Aug 20, 2003 6.210 6.210 6.100 6.190 128,100 -0.01(-0.16%)
Aug 19, 2003 6.100 6.200 6.000 6.200 66,100 +0.27(+4.55%)
Aug 18, 2003 5.750 5.940 5.710 5.930 90,000 +0.17(+2.95%)
Aug 15, 2003 5.650 5.760 5.550 5.760 9,500 +0.09(+1.59%)
Aug 14, 2003 5.600 5.780 5.600 5.670 37,500 +0.02(+0.28%)
Aug 13, 2003 5.500 5.730 5.500 5.654 71,600 +0.18(+3.36%)
Aug 12, 2003 5.460 5.680 5.430 5.470 69,700 +0.00(+0.00%)
Aug 11, 2003 5.361 5.530 5.360 5.470 33,400 -0.03(-0.55%)
Aug 08, 2003 5.500 5.680 5.400 5.500 56,000 -0.14(-2.46%)
Aug 07, 2003 5.740 5.800 5.500 5.639 96,700 -0.11(-1.93%)
Aug 06, 2003 5.850 5.900 5.630 5.750 52,800 -0.26(-4.33%)
Aug 05, 2003 5.900 6.070 5.600 6.010 104,600 +0.11(+1.86%)
Aug 04, 2003 6.190 6.190 5.900 5.900 18,100 -0.16(-2.64%)
Aug 01, 2003 5.980 6.140 5.750 6.060 31,100 +0.10(+1.68%)
Jul 31, 2003 6.120 6.270 5.900 5.960 43,800 -0.38(-5.99%)
Jul 30, 2003 6.250 6.350 6.060 6.340 56,600 +0.07(+1.12%)
Jul 29, 2003 6.010 6.320 6.010 6.270 111,000 +0.20(+3.29%)
Jul 28, 2003 5.900 6.209 5.900 6.070 39,900 -0.02(-0.33%)
Jul 25, 2003 6.200 6.290 5.810 6.090 62,600 -0.13(-2.11%)
Jul 24, 2003 6.410 6.550 6.200 6.221 70,300 -0.19(-2.95%)
Jul 23, 2003 6.760 6.780 6.200 6.410 238,300 -0.36(-5.32%)
Jul 22, 2003 6.610 6.770 6.500 6.770 109,500 +0.19(+2.89%)
Jul 21, 2003 6.700 6.750 6.400 6.580 101,300 +0.14(+2.17%)
Jul 18, 2003 6.100 7.000 5.950 6.440 287,500 +0.47(+7.87%)
Jul 17, 2003 6.520 6.520 5.420 5.970 391,800 -0.78(-11.56%)
Jul 16, 2003 7.200 7.200 6.400 6.750 166,300 -0.45(-6.25%)
Jul 15, 2003 7.310 7.310 7.130 7.200 116,000 +0.01(+0.15%)
Jul 14, 2003 7.020 7.340 6.950 7.189 138,200 +0.27(+3.89%)
Jul 11, 2003 7.000 7.290 6.900 6.920 104,500 -0.05(-0.72%)
Jul 10, 2003 7.010 7.010 6.500 6.970 119,900 -0.03(-0.43%)
Jul 09, 2003 6.950 7.050 6.880 7.000 234,800 +0.10(+1.45%)
Jul 08, 2003 6.370 6.990 6.250 6.900 263,700 +0.53(+8.32%)
Jul 07, 2003 6.050 6.550 6.010 6.370 151,500 +0.35(+5.81%)
Jul 03, 2003 6.000 6.100 5.850 6.020 72,000 +0.14(+2.38%)
Jul 02, 2003 5.700 6.060 5.590 5.880 76,088 +0.18(+3.16%)
Jul 01, 2003 5.650 5.800 5.520 5.700 31,400 +0.02(+0.33%)
Jun 30, 2003 5.800 5.860 5.500 5.681 77,600 -0.12(-2.05%)
Jun 27, 2003 5.550 5.910 5.550 5.800 78,000 +0.20(+3.57%)
Jun 26, 2003 5.760 5.990 5.600 5.600 71,900 -0.20(-3.45%)
Jun 25, 2003 5.959 6.100 5.700 5.800 88,600 -0.09(-1.53%)
Jun 24, 2003 5.710 6.000 5.681 5.890 28,600 +0.24(+4.25%)
Jun 23, 2003 6.000 6.150 5.620 5.650 72,500 -0.42(-6.92%)
Jun 20, 2003 6.120 6.260 5.780 6.070 214,100 -0.04(-0.65%)
Jun 19, 2003 5.610 6.150 5.610 6.110 312,800 +0.49(+8.72%)
Jun 18, 2003 5.380 5.650 5.250 5.620 209,100 +0.32(+6.04%)
Jun 17, 2003 5.260 5.350 5.260 5.300 61,200 +0.03(+0.57%)
Jun 16, 2003 5.270 5.310 5.000 5.270 115,200 -0.08(-1.50%)
Jun 13, 2003 5.280 5.420 5.210 5.350 76,300 +0.08(+1.52%)
Jun 12, 2003 5.300 5.300 5.170 5.270 90,900 +0.02(+0.38%)
Jun 11, 2003 5.110 5.390 5.090 5.250 25,100 +0.07(+1.35%)
Jun 10, 2003 5.530 5.540 5.110 5.180 52,700 -0.23(-4.25%)
Jun 09, 2003 5.580 5.630 5.410 5.410 58,038 -0.17(-3.05%)
Jun 06, 2003 5.490 5.750 5.470 5.580 87,800 +0.10(+1.82%)
Jun 05, 2003 5.290 5.490 5.050 5.480 73,700 +0.20(+3.79%)
Jun 04, 2003 5.260 5.350 5.020 5.280 148,500 +0.01(+0.19%)
Jun 03, 2003 5.000 5.350 4.850 5.270 119,200 -0.03(-0.57%)
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.