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

Japan Smaller Capitalization Fund Inc (NY: JOF )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2004 5.659 5.682 5.556 5.601 260,404 -0.09(-1.57%)
Apr 29, 2004 5.704 5.811 5.601 5.691 493,985 -0.13(-2.15%)
Apr 28, 2004 5.914 5.914 5.570 5.816 754,165 -0.13(-2.26%)
Apr 27, 2004 6.049 6.049 5.888 5.950 278,956 -0.15(-2.42%)
Apr 26, 2004 6.375 6.375 6.004 6.098 271,133 -0.28(-4.35%)
Apr 23, 2004 6.393 6.474 6.330 6.375 218,158 +0.11(+1.71%)
Apr 22, 2004 5.950 6.420 5.870 6.268 282,979 +0.35(+5.90%)
Apr 21, 2004 6.044 6.152 5.870 5.919 268,003 -0.15(-2.51%)
Apr 20, 2004 6.084 6.254 6.022 6.071 251,463 +0.10(+1.65%)
Apr 19, 2004 5.964 5.995 5.825 5.973 249,227 -0.15(-2.41%)
Apr 16, 2004 5.995 6.237 5.870 6.120 143,501 +0.10(+1.71%)
Apr 15, 2004 6.156 6.268 5.838 6.017 642,851 -0.25(-4.00%)
Apr 14, 2004 6.572 6.572 6.228 6.268 209,440 -0.13(-1.96%)
Apr 13, 2004 6.509 6.724 6.263 6.393 663,862 -0.12(-1.79%)
Apr 12, 2004 6.679 6.684 6.509 6.509 359,424 +0.20(+3.19%)
Apr 08, 2004 6.093 6.308 6.089 6.308 287,003 +0.24(+3.91%)
Apr 07, 2004 6.505 6.509 6.026 6.071 548,077 -0.42(-6.41%)
Apr 06, 2004 6.442 6.554 6.330 6.487 295,497 +0.00(+0.00%)
Apr 05, 2004 6.505 6.688 6.429 6.487 390,717 +0.08(+1.33%)
Apr 02, 2004 6.568 6.572 6.219 6.402 585,406 +0.16(+2.58%)
Apr 01, 2004 6.442 6.487 6.152 6.241 471,409 -0.13(-2.11%)
Mar 31, 2004 6.478 6.478 6.066 6.375 501,361 +0.19(+3.11%)
Mar 30, 2004 6.022 6.192 5.950 6.183 517,455 +0.16(+2.67%)
Mar 29, 2004 5.946 6.040 5.905 6.022 555,901 +0.12(+2.05%)
Mar 26, 2004 5.856 5.995 5.803 5.901 470,962 +0.16(+2.73%)
Mar 25, 2004 5.530 5.767 5.525 5.744 492,867 +0.26(+4.73%)
Mar 24, 2004 5.369 5.624 5.364 5.485 188,653 +0.17(+3.20%)
Mar 23, 2004 5.212 5.369 5.212 5.315 133,219 +0.12(+2.24%)
Mar 22, 2004 5.203 5.230 5.140 5.199 154,677 -0.08(-1.53%)
Mar 19, 2004 5.145 5.355 5.145 5.279 158,030 -0.02(-0.42%)
Mar 18, 2004 5.266 5.445 5.261 5.301 225,758 +0.00(+0.00%)
Mar 17, 2004 5.136 5.413 5.100 5.301 314,049 +0.26(+5.15%)
Mar 16, 2004 4.948 5.136 4.948 5.042 130,090 +0.05(+0.99%)
Mar 15, 2004 5.123 5.123 4.988 4.993 79,574 -0.11(-2.11%)
Mar 12, 2004 4.930 5.140 4.930 5.100 231,569 +0.18(+3.64%)
Mar 11, 2004 4.961 5.078 4.881 4.921 199,829 -0.16(-3.08%)
Mar 10, 2004 5.212 5.355 5.055 5.078 316,284 -0.14(-2.66%)
Mar 09, 2004 5.123 5.248 5.011 5.216 314,273 +0.14(+2.82%)
Mar 08, 2004 5.078 5.078 5.002 5.073 202,511 +0.03(+0.53%)
Mar 05, 2004 5.024 5.051 5.011 5.046 234,475 -0.01(-0.18%)
Mar 04, 2004 5.029 5.055 4.953 5.055 361,883 +0.12(+2.45%)
Mar 03, 2004 4.885 5.011 4.885 4.935 248,110 -0.05(-1.08%)
Mar 02, 2004 5.046 5.046 4.859 4.988 451,068 +0.00(+0.00%)
Mar 01, 2004 4.912 5.011 4.885 4.988 344,895 +0.16(+3.34%)
Feb 27, 2004 4.684 4.850 4.684 4.827 158,477 +0.20(+4.25%)
Feb 26, 2004 4.626 4.630 4.581 4.630 67,503 +0.05(+1.07%)
Feb 25, 2004 4.590 4.604 4.527 4.581 71,974 -0.04(-0.87%)
Feb 24, 2004 4.604 4.693 4.604 4.621 145,960 -0.11(-2.36%)
Feb 23, 2004 4.809 4.818 4.724 4.733 48,057 -0.05(-1.12%)
Feb 20, 2004 4.805 4.805 4.706 4.787 92,985 -0.04(-0.93%)
Feb 19, 2004 4.899 4.912 4.818 4.832 318,072 +0.03(+0.56%)
Feb 18, 2004 4.751 4.805 4.720 4.805 56,774 +0.05(+1.13%)
Feb 17, 2004 4.787 4.796 4.698 4.751 168,089 +0.05(+1.14%)
Feb 13, 2004 4.689 4.747 4.635 4.698 158,030 +0.04(+0.86%)
Feb 12, 2004 4.662 4.693 4.657 4.657 128,749 +0.00(+0.10%)
Feb 11, 2004 4.653 4.684 4.613 4.653 64,151 -0.03(-0.57%)
Feb 10, 2004 4.662 4.689 4.657 4.680 47,163 +0.02(+0.48%)
Feb 09, 2004 4.648 4.698 4.554 4.657 176,582 -0.03(-0.67%)
Feb 06, 2004 4.563 4.689 4.545 4.689 82,926 +0.10(+2.24%)
Feb 05, 2004 4.541 4.617 4.429 4.586 158,701 +0.03(+0.69%)
Feb 04, 2004 4.698 4.698 4.554 4.554 106,620 -0.12(-2.58%)
Feb 03, 2004 4.621 4.715 4.577 4.675 104,832 +0.01(+0.19%)
Feb 02, 2004 4.648 4.720 4.648 4.666 50,739 -0.03(-0.57%)
Jan 30, 2004 4.693 4.724 4.630 4.693 135,231 +0.02(+0.48%)
Jan 29, 2004 4.581 4.671 4.523 4.671 206,311 +0.07(+1.56%)
Jan 28, 2004 4.617 4.720 4.568 4.599 126,066 -0.08(-1.72%)
Jan 27, 2004 4.702 4.742 4.675 4.680 110,420 -0.06(-1.32%)
Jan 26, 2004 4.662 4.760 4.630 4.742 175,688 -0.03(-0.66%)
Jan 23, 2004 4.742 4.836 4.742 4.774 148,642 -0.01(-0.28%)
Jan 22, 2004 4.653 4.814 4.648 4.787 274,485 +0.14(+2.98%)
Jan 21, 2004 4.657 4.675 4.577 4.648 167,865 -0.03(-0.67%)
Jan 20, 2004 4.514 4.711 4.456 4.680 471,856 +0.13(+2.85%)
Jan 16, 2004 4.536 4.657 4.510 4.550 250,121 -0.03(-0.68%)
Jan 15, 2004 4.595 4.617 4.510 4.581 221,064 -0.03(-0.68%)
Jan 14, 2004 4.621 4.698 4.568 4.613 200,276 -0.05(-1.15%)
Jan 13, 2004 4.653 4.787 4.653 4.666 301,755 -0.05(-1.14%)
Jan 12, 2004 4.630 4.724 4.563 4.720 301,979 +0.04(+0.96%)
Jan 09, 2004 4.590 4.715 4.586 4.675 311,814 +0.00(+0.10%)
Jan 08, 2004 4.648 4.702 4.626 4.671 291,250 -0.02(-0.38%)
Jan 07, 2004 4.653 4.653 4.590 4.689 274,038 -0.05(-1.04%)
Jan 06, 2004 4.706 4.765 4.684 4.738 300,861 -0.03(-0.66%)
Jan 05, 2004 4.706 4.800 4.706 4.769 377,082 -0.01(-0.28%)
Jan 02, 2004 4.791 4.903 4.742 4.783 426,928 -0.09(-1.93%)
Dec 31, 2003 4.872 4.917 4.791 4.876 194,911 +0.04(+0.93%)
Dec 30, 2003 4.805 4.872 4.778 4.832 256,380 +0.15(+3.15%)
Dec 29, 2003 4.536 4.684 4.523 4.684 285,885 +0.19(+4.28%)
Dec 26, 2003 4.442 4.496 4.442 4.492 50,739 +0.03(+0.60%)
Dec 24, 2003 4.429 4.469 4.425 4.465 14,528 +0.07(+1.63%)
Dec 23, 2003 4.429 4.451 4.384 4.393 39,116 -0.03(-0.71%)
Dec 22, 2003 4.362 4.429 4.362 4.425 56,327 +0.04(+1.02%)
Dec 19, 2003 4.451 4.474 4.340 4.380 54,316 -0.00(-0.10%)
Dec 18, 2003 4.286 4.384 4.286 4.384 124,055 +0.10(+2.30%)
Dec 17, 2003 4.255 4.304 4.250 4.286 53,645 -0.12(-2.74%)
Dec 16, 2003 4.398 4.429 4.326 4.407 88,738 -0.02(-0.40%)
Dec 15, 2003 4.474 4.505 4.389 4.425 80,021 +0.04(+1.02%)
Dec 12, 2003 4.447 4.447 4.389 4.380 88,962 -0.06(-1.41%)
Dec 11, 2003 4.438 4.469 4.371 4.442 90,303 +0.01(+0.30%)
Dec 10, 2003 4.438 4.438 4.362 4.429 105,949 -0.07(-1.49%)
Dec 09, 2003 4.604 4.604 4.532 4.496 55,210 -0.08(-1.76%)
Dec 08, 2003 4.523 4.536 4.469 4.577 81,362 +0.01(+0.20%)
Dec 05, 2003 4.613 4.657 4.581 4.568 35,093 -0.11(-2.30%)
Dec 04, 2003 4.720 4.738 4.662 4.675 52,527 +0.04(+0.87%)
Dec 03, 2003 4.527 4.733 4.527 4.635 118,243 +0.00(+0.10%)
Dec 02, 2003 4.550 4.644 4.541 4.630 59,680 +0.06(+1.37%)
Dec 01, 2003 4.474 4.581 4.456 4.568 156,465 +0.21(+4.72%)
Nov 28, 2003 4.295 4.384 4.295 4.362 35,987 -0.02(-0.51%)
Nov 26, 2003 4.389 4.425 4.357 4.384 120,702 -0.01(-0.20%)
Nov 25, 2003 4.411 4.425 4.393 4.393 113,102 +0.01(+0.20%)
Nov 24, 2003 4.384 4.451 4.362 4.384 204,970 +0.13(+3.05%)
Nov 21, 2003 4.143 4.255 4.143 4.255 138,137 +0.05(+1.17%)
Nov 20, 2003 4.183 4.290 4.138 4.205 126,960 +0.03(+0.75%)
Nov 19, 2003 4.107 4.183 4.098 4.174 195,135 -0.02(-0.43%)
Nov 18, 2003 4.308 4.331 4.170 4.192 244,310 -0.03(-0.64%)
Nov 17, 2003 4.326 4.340 4.205 4.219 476,103 -0.21(-4.75%)
Nov 14, 2003 4.483 4.483 4.447 4.429 157,583 -0.14(-3.13%)
Nov 13, 2003 4.626 4.626 4.469 4.572 89,856 -0.04(-0.78%)
Nov 12, 2003 4.425 4.608 4.425 4.608 182,171 +0.18(+4.04%)
Nov 11, 2003 4.496 4.496 4.371 4.429 386,694 -0.22(-4.72%)
Nov 10, 2003 4.733 4.733 4.621 4.648 134,784 -0.12(-2.44%)
Nov 07, 2003 4.854 4.899 4.765 4.765 113,549 +0.02(+0.47%)
Nov 06, 2003 4.648 4.742 4.599 4.742 175,241 -0.07(-1.40%)
Nov 05, 2003 5.002 4.836 4.774 4.809 86,056 -0.11(-2.18%)
Nov 04, 2003 5.002 5.002 4.899 4.917 199,896 +0.00(+0.09%)
Nov 03, 2003 4.876 4.912 4.876 4.912 50,393 +0.09(+1.86%)
Oct 31, 2003 4.917 4.917 4.809 4.823 85,832 -0.09(-1.91%)
Oct 30, 2003 4.961 4.961 4.899 4.917 98,350 +0.02(+0.37%)
Oct 29, 2003 4.921 4.921 4.850 4.899 147,972 +0.06(+1.20%)
Oct 28, 2003 4.747 4.854 4.747 4.841 196,700 +0.14(+2.95%)
Oct 27, 2003 4.760 4.832 4.626 4.702 230,451 -0.04(-0.85%)
Oct 24, 2003 4.675 4.827 4.671 4.742 182,841 +0.04(+0.95%)
Oct 23, 2003 4.559 4.742 4.545 4.698 424,469 -0.17(-3.58%)
Oct 22, 2003 5.105 5.136 4.832 4.872 447,045 -0.27(-5.30%)
Oct 21, 2003 5.163 5.163 5.118 5.145 246,769 -0.02(-0.43%)
Oct 20, 2003 5.140 5.140 5.140 5.167 261,745 +0.19(+3.77%)
Oct 17, 2003 5.033 5.051 4.979 4.979 126,066 -0.03(-0.54%)
Oct 16, 2003 4.930 5.006 4.930 5.006 207,429 +0.04(+0.90%)
Oct 15, 2003 5.029 5.033 4.970 4.961 143,054 -0.00(-0.09%)
Oct 14, 2003 4.961 4.970 4.921 4.966 269,344 +0.04(+0.91%)
Oct 13, 2003 4.738 4.921 4.742 4.921 372,165 +0.18(+3.87%)
Oct 10, 2003 4.648 4.738 4.648 4.738 216,817 +0.14(+3.12%)
Oct 09, 2003 4.465 4.693 4.465 4.595 349,366 +0.17(+3.74%)
Oct 08, 2003 4.460 4.483 4.460 4.429 128,749 -0.09(-1.98%)
Oct 07, 2003 4.429 4.523 4.434 4.519 261,521 +0.09(+2.02%)
Oct 06, 2003 4.429 4.429 4.407 4.429 206,088 +0.03(+0.61%)
Oct 03, 2003 4.402 4.460 4.384 4.402 202,511 +0.09(+2.07%)
Oct 02, 2003 4.290 4.313 4.268 4.313 213,687 +0.13(+3.10%)
Oct 01, 2003 4.071 4.174 4.053 4.183 193,570 +0.11(+2.75%)
Sep 30, 2003 4.152 4.152 4.009 4.071 147,301 -0.06(-1.52%)
Sep 29, 2003 4.053 4.098 4.044 4.134 143,278 +0.05(+1.32%)
Sep 26, 2003 4.080 4.094 4.049 4.080 111,761 -0.04(-0.87%)
Sep 25, 2003 4.187 4.223 4.147 4.116 137,690 -0.11(-2.65%)
Sep 24, 2003 4.250 4.268 4.205 4.228 124,278 -0.04(-1.05%)
Sep 23, 2003 4.272 4.290 4.210 4.272 75,327 +0.00(+0.00%)
Sep 22, 2003 4.299 4.331 4.219 4.272 300,191 -0.15(-3.44%)
Sep 19, 2003 4.371 4.438 4.349 4.425 254,368 -0.01(-0.20%)
Sep 18, 2003 4.407 4.438 4.407 4.434 196,253 +0.07(+1.64%)
Sep 17, 2003 4.340 4.384 4.295 4.362 315,167 +0.03(+0.72%)
Sep 16, 2003 4.161 4.308 4.156 4.331 315,614 +0.19(+4.65%)
Sep 15, 2003 4.116 4.152 4.098 4.138 66,833 +0.01(+0.22%)
Sep 12, 2003 4.134 4.161 4.094 4.129 192,676 -0.03(-0.75%)
Sep 11, 2003 4.094 4.201 4.080 4.161 63,927 +0.06(+1.53%)
Sep 10, 2003 4.214 4.237 4.071 4.098 88,515 -0.11(-2.66%)
Sep 09, 2003 4.281 4.299 4.205 4.210 177,477 +0.01(+0.32%)
Sep 08, 2003 4.205 4.241 4.183 4.196 83,597 +0.01(+0.32%)
Sep 05, 2003 4.183 4.228 4.138 4.183 105,949 +0.03(+0.75%)
Sep 04, 2003 4.295 4.295 4.138 4.152 204,299 -0.17(-3.93%)
Sep 03, 2003 4.268 4.322 4.255 4.322 272,697 +0.10(+2.33%)
Sep 02, 2003 4.116 4.255 4.116 4.223 306,226 +0.18(+4.42%)
Aug 29, 2003 3.959 4.044 3.946 4.044 109,526 +0.07(+1.80%)
Aug 28, 2003 4.000 4.000 3.924 3.973 57,668 -0.03(-0.67%)
Aug 27, 2003 3.928 4.004 3.928 4.000 68,174 +0.04(+1.02%)
Aug 26, 2003 3.932 3.991 3.892 3.959 48,951 +0.04(+1.03%)
Aug 25, 2003 3.986 3.986 3.919 3.919 59,010 -0.10(-2.45%)
Aug 22, 2003 4.067 4.102 4.013 4.017 103,938 -0.05(-1.21%)
Aug 21, 2003 3.982 4.085 3.973 4.067 340,648 +0.11(+2.71%)
Aug 20, 2003 4.017 4.017 3.941 3.959 120,031 -0.04(-0.90%)
Aug 19, 2003 4.026 4.058 3.959 3.995 123,608 -0.00(-0.11%)
Aug 18, 2003 3.932 4.000 3.892 4.000 179,712 +0.11(+2.76%)
Aug 15, 2003 3.821 3.892 3.803 3.892 42,692 +0.03(+0.69%)
Aug 14, 2003 3.669 3.901 3.669 3.865 274,933 +0.22(+6.01%)
Aug 13, 2003 3.839 3.839 3.633 3.646 242,969 -0.11(-2.98%)
Aug 12, 2003 3.686 3.758 3.686 3.758 123,831 +0.08(+2.07%)
Aug 11, 2003 3.588 3.691 3.588 3.682 95,891 +0.11(+3.13%)
Aug 08, 2003 3.669 3.677 3.561 3.570 52,527 -0.05(-1.48%)
Aug 07, 2003 3.539 3.624 3.539 3.624 39,116 +0.06(+1.63%)
Aug 06, 2003 3.534 3.579 3.521 3.566 82,479 +0.00(+0.13%)
Aug 05, 2003 3.646 3.646 3.525 3.561 145,960 -0.11(-2.93%)
Aug 04, 2003 3.628 3.691 3.610 3.669 112,879 -0.02(-0.49%)
Aug 01, 2003 3.740 3.740 3.628 3.686 71,303 -0.05(-1.44%)
Jul 31, 2003 3.695 3.785 3.695 3.740 118,467 +0.03(+0.72%)
Jul 30, 2003 3.686 3.722 3.633 3.713 128,749 -0.04(-1.07%)
Jul 29, 2003 3.758 3.767 3.695 3.754 139,701 +0.03(+0.72%)
Jul 28, 2003 3.789 3.789 3.713 3.727 81,362 +0.00(+0.12%)
Jul 25, 2003 3.718 3.754 3.669 3.722 88,515 -0.02(-0.48%)
Jul 24, 2003 3.794 3.794 3.736 3.740 31,740 -0.04(-0.95%)
Jul 23, 2003 3.669 3.780 3.628 3.776 123,384 +0.13(+3.69%)
Jul 22, 2003 3.615 3.682 3.615 3.642 286,109 +0.02(+0.49%)
Jul 21, 2003 3.758 3.758 3.624 3.624 50,069 -0.17(-4.59%)
Jul 18, 2003 3.669 3.798 3.624 3.798 112,879 +0.12(+3.16%)
Jul 17, 2003 3.803 3.803 3.669 3.682 135,007 -0.17(-4.41%)
Jul 16, 2003 3.946 3.946 3.812 3.852 87,173 -0.14(-3.48%)
Jul 15, 2003 4.022 4.094 3.986 3.991 98,126 -0.01(-0.34%)
Jul 14, 2003 3.941 4.026 3.928 4.004 160,936 +0.03(+0.68%)
Jul 11, 2003 3.754 3.982 3.736 3.977 212,346 +0.17(+4.59%)
Jul 10, 2003 3.937 3.959 3.780 3.803 155,124 -0.18(-4.49%)
Jul 09, 2003 3.874 4.022 3.803 3.982 356,742 -0.09(-2.20%)
Jul 08, 2003 4.366 4.366 3.982 4.071 448,610 -0.13(-3.19%)
Jul 07, 2003 4.089 4.322 4.031 4.205 641,510 +0.16(+3.98%)
Jul 03, 2003 4.026 4.094 3.937 4.044 181,053 -0.02(-0.55%)
Jul 02, 2003 3.910 4.067 3.888 4.067 364,789 +0.20(+5.21%)
Jul 01, 2003 3.713 3.865 3.704 3.865 229,781 +0.17(+4.47%)
Jun 30, 2003 3.633 3.709 3.633 3.700 93,209 -0.04(-0.96%)
Jun 27, 2003 3.691 3.915 3.691 3.736 255,933 +0.00(+0.12%)
Jun 26, 2003 3.597 3.745 3.557 3.731 206,758 +0.18(+5.17%)
Jun 25, 2003 3.525 3.579 3.494 3.548 121,596 +0.04(+1.02%)
Jun 24, 2003 3.521 3.534 3.445 3.512 67,503 -0.05(-1.51%)
Jun 23, 2003 3.534 3.575 3.490 3.566 101,255 +0.07(+2.05%)
Jun 20, 2003 3.534 3.534 3.467 3.494 60,798 +0.03(+0.90%)
Jun 19, 2003 3.405 3.557 3.405 3.463 150,654 +0.04(+1.18%)
Jun 18, 2003 3.490 3.494 3.422 3.422 116,455 -0.02(-0.65%)
Jun 17, 2003 3.396 3.467 3.333 3.445 170,771 +0.05(+1.45%)
Jun 16, 2003 3.270 3.396 3.226 3.396 50,963 +0.09(+2.71%)
Jun 13, 2003 3.333 3.355 3.208 3.306 43,586 -0.01(-0.27%)
Jun 12, 2003 3.333 3.355 3.311 3.315 35,316 -0.09(-2.76%)
Jun 11, 2003 3.297 3.431 3.297 3.409 34,646 +0.11(+3.39%)
Jun 10, 2003 3.221 3.355 3.221 3.297 56,774 +0.03(+0.96%)
Jun 09, 2003 3.199 3.311 3.176 3.266 196,476 -0.01(-0.41%)
Jun 06, 2003 3.440 3.485 3.270 3.279 152,219 -0.12(-3.43%)
Jun 05, 2003 3.436 3.436 3.373 3.396 119,808 -0.04(-1.17%)
Jun 04, 2003 3.382 3.494 3.382 3.436 111,984 +0.01(+0.26%)
Jun 03, 2003 3.387 3.463 3.387 3.427 170,324 +0.03(+0.79%)
Jun 02, 2003 3.400 3.575 3.364 3.400 203,182 -0.02(-0.65%)
May 30, 2003 3.324 3.422 3.324 3.422 129,643 +0.07(+2.14%)
May 29, 2003 3.311 3.436 3.311 3.351 144,619 +0.04(+1.22%)
May 28, 2003 3.266 3.311 3.252 3.311 99,244 +0.03(+0.82%)
May 27, 2003 3.302 3.360 3.226 3.284 89,632 -0.08(-2.26%)
May 23, 2003 3.297 3.360 3.261 3.360 361,883 +0.11(+3.30%)
May 22, 2003 3.141 3.261 3.141 3.252 99,691 +0.16(+5.06%)
May 21, 2003 3.087 3.132 3.020 3.096 60,127 -0.05(-1.70%)
May 20, 2003 3.105 3.150 3.105 3.150 74,656 +0.04(+1.44%)
May 19, 2003 3.190 3.194 3.100 3.105 59,010 -0.15(-4.54%)
May 16, 2003 3.248 3.270 3.176 3.252 23,469 -0.02(-0.55%)
May 15, 2003 3.212 3.284 3.212 3.270 75,550 -0.03(-0.95%)
May 14, 2003 3.311 3.315 3.293 3.302 126,960 +0.04(+1.10%)
May 13, 2003 3.163 3.351 3.163 3.266 123,384 +0.09(+2.67%)
May 12, 2003 3.181 3.181 3.091 3.181 82,256 +0.04(+1.43%)
May 09, 2003 3.091 3.190 3.091 3.136 82,256 +0.04(+1.45%)
May 08, 2003 3.074 3.127 3.074 3.091 92,761 -0.03(-0.86%)
May 07, 2003 3.078 3.123 3.047 3.118 27,716 +0.02(+0.58%)
May 06, 2003 3.042 3.136 2.997 3.100 106,396 +0.06(+1.91%)
May 05, 2003 3.042 3.087 2.984 3.042 98,573 +0.00(+0.00%)
May 02, 2003 3.024 3.082 3.020 3.042 146,407 +0.02(+0.59%)
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.