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

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 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 31, 2004 8.200 8.224 8.200 8.210 17,158 +0.03(+0.35%)
Aug 30, 2004 8.210 8.251 8.182 8.182 47,799 -0.03(-0.35%)
Aug 27, 2004 8.141 8.224 8.141 8.210 8,579 +0.00(+0.05%)
Aug 26, 2004 8.210 8.230 8.163 8.206 25,983 -0.01(-0.17%)
Aug 25, 2004 8.159 8.220 8.157 8.220 26,473 +0.06(+0.75%)
Aug 24, 2004 8.159 8.202 8.139 8.159 149,035 +0.02(+0.25%)
Aug 23, 2004 8.230 8.251 8.126 8.139 33,091 -0.10(-1.24%)
Aug 20, 2004 8.098 8.241 8.084 8.241 49,024 +0.15(+1.89%)
Aug 19, 2004 8.108 8.110 8.088 8.088 12,011 -0.03(-0.38%)
Aug 18, 2004 7.925 8.118 7.925 8.118 12,501 +0.18(+2.23%)
Aug 17, 2004 8.006 8.055 7.939 7.941 15,197 -0.03(-0.43%)
Aug 16, 2004 7.914 7.992 7.914 7.976 9,314 +0.08(+1.03%)
Aug 13, 2004 7.853 7.914 7.845 7.894 31,866 +0.02(+0.26%)
Aug 12, 2004 7.884 7.884 7.816 7.874 40,690 -0.03(-0.39%)
Aug 11, 2004 7.892 7.914 7.876 7.904 27,453 -0.01(-0.10%)
Aug 10, 2004 7.904 7.963 7.837 7.912 30,640 +0.02(+0.21%)
Aug 09, 2004 7.884 7.916 7.851 7.896 41,916 +0.00(+0.00%)
Aug 06, 2004 7.874 7.951 7.872 7.896 36,768 +0.00(+0.03%)
Aug 05, 2004 7.853 7.955 7.853 7.894 39,955 +0.02(+0.26%)
Aug 04, 2004 7.649 7.957 7.637 7.874 32,601 +0.20(+2.66%)
Aug 03, 2004 7.496 7.698 7.486 7.670 40,445 +0.15(+1.98%)
Aug 02, 2004 7.537 7.588 7.517 7.521 42,406 -0.02(-0.22%)
Jul 30, 2004 7.680 7.702 7.445 7.537 87,019 -0.18(-2.35%)
Jul 29, 2004 7.939 7.939 7.657 7.719 42,406 -0.20(-2.52%)
Jul 28, 2004 7.863 7.982 7.802 7.918 27,453 +0.09(+1.09%)
Jul 27, 2004 7.670 7.874 7.663 7.833 36,768 +0.15(+1.96%)
Jul 26, 2004 7.739 7.776 7.647 7.682 40,935 -0.04(-0.48%)
Jul 23, 2004 7.794 7.802 7.719 7.719 15,687 -0.08(-0.97%)
Jul 22, 2004 7.855 7.867 7.792 7.794 22,796 -0.06(-0.78%)
Jul 21, 2004 8.026 8.027 7.847 7.855 33,827 -0.17(-2.13%)
Jul 20, 2004 7.971 8.027 7.874 8.027 41,426 +0.04(+0.46%)
Jul 19, 2004 8.098 8.098 7.990 7.990 14,707 -0.09(-1.09%)
Jul 16, 2004 8.210 8.226 8.078 8.078 18,384 -0.14(-1.66%)
Jul 15, 2004 8.220 8.241 8.204 8.214 6,863 +0.01(+0.07%)
Jul 14, 2004 8.230 8.300 8.173 8.208 27,208 -0.03(-0.42%)
Jul 13, 2004 8.206 8.259 8.204 8.243 36,033 +0.03(+0.40%)
Jul 12, 2004 8.100 8.275 8.100 8.210 33,336 +0.11(+1.39%)
Jul 09, 2004 8.129 8.149 8.098 8.098 16,423 -0.04(-0.48%)
Jul 08, 2004 8.363 8.363 8.135 8.137 70,350 -0.24(-2.83%)
Jul 07, 2004 8.465 8.465 8.365 8.373 78,439 -0.09(-1.08%)
Jul 06, 2004 8.426 8.465 8.367 8.465 24,022 +0.03(+0.34%)
Jul 02, 2004 8.465 8.465 8.434 8.437 10,540 -0.01(-0.14%)
Jul 01, 2004 8.475 8.475 8.449 8.449 22,306 -0.01(-0.07%)
Jun 30, 2004 8.343 8.502 8.330 8.455 94,863 +0.12(+1.39%)
Jun 29, 2004 8.210 8.363 8.210 8.339 39,955 +0.11(+1.31%)
Jun 28, 2004 8.261 8.326 8.230 8.230 27,208 -0.03(-0.37%)
Jun 25, 2004 8.159 8.290 8.159 8.261 206,640 +0.09(+1.15%)
Jun 24, 2004 8.265 8.271 8.167 8.167 29,169 -0.11(-1.31%)
Jun 23, 2004 8.169 8.290 8.151 8.275 56,378 +0.09(+1.05%)
Jun 22, 2004 8.149 8.224 8.139 8.190 53,682 +0.04(+0.53%)
Jun 21, 2004 8.094 8.192 8.067 8.147 40,200 +0.06(+0.78%)
Jun 18, 2004 8.163 8.222 8.078 8.084 58,829 -0.06(-0.73%)
Jun 17, 2004 8.100 8.184 8.059 8.143 32,846 +0.04(+0.53%)
Jun 16, 2004 8.098 8.169 8.082 8.100 58,584 +0.02(+0.23%)
Jun 15, 2004 7.998 8.159 7.976 8.082 91,431 +0.08(+1.05%)
Jun 14, 2004 8.261 8.261 7.996 7.998 65,203 -0.27(-3.28%)
Jun 10, 2004 8.186 8.281 8.178 8.269 124,278 +0.10(+1.20%)
Jun 09, 2004 8.239 8.271 8.139 8.171 31,866 -0.06(-0.69%)
Jun 08, 2004 8.186 8.239 8.163 8.228 24,512 +0.04(+0.52%)
Jun 07, 2004 8.122 8.196 8.122 8.186 27,944 +0.08(+1.03%)
Jun 04, 2004 8.051 8.149 8.031 8.102 18,874 +0.03(+0.38%)
Jun 03, 2004 8.080 8.129 8.049 8.071 15,933 -0.02(-0.23%)
Jun 02, 2004 7.859 8.090 7.859 8.090 180,166 +0.28(+3.61%)
Jun 01, 2004 7.751 7.810 7.741 7.808 26,228 +0.06(+0.74%)
May 28, 2004 7.751 7.776 7.749 7.751 73,292 +0.00(+0.03%)
May 27, 2004 7.639 7.751 7.622 7.749 49,515 +0.10(+1.25%)
May 26, 2004 7.702 7.702 7.608 7.653 10,785 -0.09(-1.21%)
May 25, 2004 7.694 7.784 7.690 7.747 39,219 +0.04(+0.56%)
May 24, 2004 7.690 7.710 7.659 7.704 11,275 +0.01(+0.19%)
May 21, 2004 7.692 7.749 7.688 7.690 13,236 +0.00(+0.00%)
May 20, 2004 7.829 7.829 7.690 7.690 38,974 -0.12(-1.57%)
May 19, 2004 7.751 7.818 7.751 7.812 45,838 +0.09(+1.19%)
May 18, 2004 7.588 7.727 7.568 7.721 14,462 +0.13(+1.75%)
May 17, 2004 7.510 7.649 7.449 7.588 31,621 +0.08(+1.03%)
May 14, 2004 7.680 7.680 7.506 7.510 43,387 -0.18(-2.33%)
May 13, 2004 7.647 7.702 7.619 7.690 18,139 +0.04(+0.56%)
May 12, 2004 7.659 7.670 7.500 7.647 21,325 -0.02(-0.24%)
May 11, 2004 7.745 7.767 7.649 7.665 37,994 -0.06(-0.77%)
May 10, 2004 7.753 7.774 7.710 7.725 24,757 -0.05(-0.63%)
May 07, 2004 7.904 7.935 7.772 7.774 27,699 -0.14(-1.78%)
May 06, 2004 8.126 8.129 7.882 7.914 37,504 -0.23(-2.85%)
May 05, 2004 8.204 8.214 8.139 8.147 5,637 -0.07(-0.82%)
May 04, 2004 8.116 8.237 8.100 8.214 24,022 +0.08(+0.95%)
May 03, 2004 8.088 8.159 8.069 8.137 34,562 +0.04(+0.48%)
Apr 30, 2004 8.151 8.159 8.078 8.098 19,855 -0.05(-0.63%)
Apr 29, 2004 8.224 8.292 8.108 8.149 42,651 -0.10(-1.16%)
Apr 28, 2004 8.381 8.381 8.243 8.245 14,707 -0.16(-1.85%)
Apr 27, 2004 8.355 8.424 8.335 8.400 35,543 +0.07(+0.78%)
Apr 26, 2004 8.341 8.422 8.304 8.335 51,721 +0.01(+0.17%)
Apr 23, 2004 8.402 8.424 8.253 8.320 35,052 -0.06(-0.75%)
Apr 22, 2004 8.388 8.416 8.324 8.383 59,320 +0.02(+0.20%)
Apr 21, 2004 8.241 8.369 8.220 8.367 31,375 +0.10(+1.26%)
Apr 20, 2004 8.485 8.557 8.261 8.263 31,866 -0.24(-2.81%)
Apr 19, 2004 8.536 8.647 8.485 8.502 38,239 -0.01(-0.17%)
Apr 16, 2004 8.306 8.547 8.306 8.516 38,484 +0.23(+2.78%)
Apr 15, 2004 8.424 8.445 8.275 8.286 34,807 -0.12(-1.41%)
Apr 14, 2004 8.485 8.522 8.386 8.404 14,952 -0.10(-1.15%)
Apr 13, 2004 8.636 8.657 8.477 8.502 30,395 -0.11(-1.33%)
Apr 12, 2004 8.526 8.657 8.526 8.616 30,640 +0.07(+0.81%)
Apr 08, 2004 8.547 8.583 8.514 8.547 19,364 +0.02(+0.24%)
Apr 07, 2004 8.557 8.557 8.451 8.526 21,570 -0.02(-0.26%)
Apr 06, 2004 8.543 8.567 8.526 8.549 25,983 +0.00(+0.02%)
Apr 05, 2004 8.587 8.685 8.526 8.547 56,378 +0.10(+1.21%)
Apr 02, 2004 8.220 8.526 8.220 8.445 56,868 +0.23(+2.86%)
Apr 01, 2004 8.118 8.210 8.098 8.210 24,267 +0.12(+1.46%)
Mar 31, 2004 8.037 8.098 8.006 8.092 17,403 +0.03(+0.35%)
Mar 30, 2004 7.973 8.063 7.963 8.063 23,041 +0.10(+1.26%)
Mar 29, 2004 7.982 8.055 7.935 7.963 39,710 -0.02(-0.23%)
Mar 26, 2004 7.841 8.002 7.841 7.982 17,403 +0.12(+1.53%)
Mar 25, 2004 7.843 7.876 7.812 7.861 24,757 +0.04(+0.57%)
Mar 24, 2004 7.978 7.978 7.816 7.816 28,434 -0.16(-1.99%)
Mar 23, 2004 7.853 8.065 7.853 7.976 55,643 +0.21(+2.71%)
Mar 22, 2004 7.874 7.874 7.749 7.765 26,228 -0.09(-1.12%)
Mar 19, 2004 8.016 8.035 7.851 7.853 27,208 -0.13(-1.61%)
Mar 18, 2004 8.108 8.108 7.955 7.982 20,100 -0.13(-1.56%)
Mar 17, 2004 7.955 8.108 7.955 8.108 21,816 +0.14(+1.79%)
Mar 16, 2004 8.073 8.098 7.927 7.965 24,267 -0.11(-1.31%)
Mar 15, 2004 8.078 8.149 8.047 8.071 39,465 +0.03(+0.43%)
Mar 12, 2004 7.874 8.037 7.835 8.037 26,718 +0.13(+1.68%)
Mar 11, 2004 7.863 8.067 7.863 7.904 30,395 +0.03(+0.39%)
Mar 10, 2004 8.118 8.118 7.843 7.874 30,640 -0.24(-3.02%)
Mar 09, 2004 8.129 8.196 8.078 8.118 22,061 -0.03(-0.38%)
Mar 08, 2004 8.243 8.243 8.112 8.149 33,336 -0.09(-1.11%)
Mar 05, 2004 8.159 8.251 8.159 8.241 19,119 +0.05(+0.62%)
Mar 04, 2004 8.165 8.198 8.108 8.190 21,325 +0.01(+0.15%)
Mar 03, 2004 8.122 8.180 8.067 8.177 14,952 +0.05(+0.58%)
Mar 02, 2004 8.235 8.235 8.118 8.131 11,520 -0.09(-1.09%)
Mar 01, 2004 8.220 8.241 8.184 8.220 13,726 -0.02(-0.27%)
Feb 27, 2004 8.237 8.288 8.233 8.243 27,699 +0.01(+0.10%)
Feb 26, 2004 8.184 8.361 8.131 8.235 49,515 +0.04(+0.55%)
Feb 25, 2004 8.137 8.200 8.137 8.190 30,150 +0.03(+0.38%)
Feb 24, 2004 8.261 8.267 8.131 8.159 30,885 -0.10(-1.23%)
Feb 23, 2004 8.210 8.412 8.210 8.261 61,036 +0.04(+0.50%)
Feb 20, 2004 8.414 8.414 8.180 8.220 27,944 -0.15(-1.83%)
Feb 19, 2004 8.638 8.659 8.343 8.373 37,013 -0.27(-3.07%)
Feb 18, 2004 8.526 8.720 8.526 8.638 83,587 +0.15(+1.73%)
Feb 17, 2004 8.098 8.492 8.098 8.492 63,242 +0.42(+5.18%)
Feb 13, 2004 8.047 8.108 8.043 8.073 32,846 +0.03(+0.33%)
Feb 12, 2004 8.037 8.063 8.004 8.047 43,632 +0.02(+0.25%)
Feb 11, 2004 8.016 8.047 7.965 8.027 28,924 +0.01(+0.15%)
Feb 10, 2004 8.108 8.110 7.996 8.014 28,189 -0.07(-0.91%)
Feb 09, 2004 8.157 8.200 8.047 8.088 21,325 -0.05(-0.63%)
Feb 06, 2004 7.874 8.149 7.874 8.139 54,907 +0.28(+3.61%)
Feb 05, 2004 7.904 7.904 7.770 7.855 65,938 -0.04(-0.49%)
Feb 04, 2004 8.098 8.098 7.894 7.894 67,899 -0.21(-2.62%)
Feb 03, 2004 8.210 8.210 8.078 8.106 25,002 -0.09(-1.14%)
Feb 02, 2004 8.218 8.275 8.139 8.200 33,582 -0.02(-0.22%)
Jan 30, 2004 8.292 8.296 8.177 8.218 17,158 -0.06(-0.67%)
Jan 29, 2004 8.310 8.339 8.224 8.273 28,189 -0.02(-0.20%)
Jan 28, 2004 8.445 8.459 8.265 8.290 68,144 -0.14(-1.62%)
Jan 27, 2004 8.547 8.547 8.424 8.426 32,111 -0.11(-1.34%)
Jan 26, 2004 8.610 8.610 8.506 8.541 33,582 -0.07(-0.81%)
Jan 23, 2004 8.663 8.663 8.536 8.610 39,710 -0.05(-0.61%)
Jan 22, 2004 8.791 8.791 8.628 8.663 37,258 -0.12(-1.37%)
Jan 21, 2004 8.904 8.930 8.779 8.783 30,150 -0.13(-1.42%)
Jan 20, 2004 8.985 8.993 8.812 8.910 42,651 -0.11(-1.18%)
Jan 16, 2004 9.034 9.044 8.977 9.016 18,874 +0.00(+0.02%)
Jan 15, 2004 8.985 9.014 8.944 9.014 41,916 +0.06(+0.66%)
Jan 14, 2004 8.775 8.955 8.759 8.955 49,515 +0.18(+2.07%)
Jan 13, 2004 8.791 8.791 8.730 8.773 25,002 +0.00(+0.02%)
Jan 12, 2004 8.820 8.849 8.730 8.771 24,512 -0.05(-0.55%)
Jan 09, 2004 8.812 8.838 8.771 8.820 25,983 -0.01(-0.14%)
Jan 08, 2004 8.740 8.832 8.594 8.832 61,526 +0.09(+1.05%)
Jan 07, 2004 8.761 8.826 8.730 8.740 24,757 -0.03(-0.33%)
Jan 06, 2004 8.751 8.893 8.749 8.769 43,387 -0.00(-0.02%)
Jan 05, 2004 8.781 8.812 8.708 8.771 31,621 -0.04(-0.46%)
Jan 02, 2004 8.842 8.924 8.730 8.812 40,935 -0.02(-0.23%)
Dec 31, 2003 9.077 9.077 8.832 8.832 28,679 -0.16(-1.81%)
Dec 30, 2003 9.112 9.136 8.999 8.995 47,063 -0.07(-0.72%)
Dec 29, 2003 8.883 9.061 8.883 9.061 27,944 +0.20(+2.28%)
Dec 26, 2003 8.853 8.902 8.853 8.859 7,843 -0.03(-0.39%)
Dec 24, 2003 8.883 8.900 8.873 8.893 4,902 +0.05(+0.55%)
Dec 23, 2003 8.769 8.847 8.769 8.844 20,590 +0.08(+0.95%)
Dec 22, 2003 8.822 8.863 8.759 8.761 21,325 -0.02(-0.21%)
Dec 19, 2003 9.118 9.118 8.769 8.779 67,654 -0.36(-3.93%)
Dec 18, 2003 9.199 9.199 8.993 9.138 39,219 -0.04(-0.42%)
Dec 17, 2003 9.138 9.161 9.138 9.177 22,551 +0.01(+0.09%)
Dec 16, 2003 9.057 9.169 8.975 9.169 30,395 +0.13(+1.47%)
Dec 15, 2003 9.305 9.305 9.036 9.036 58,829 -0.12(-1.29%)
Dec 12, 2003 9.024 9.155 9.024 9.155 11,520 +0.19(+2.14%)
Dec 11, 2003 8.775 8.963 8.759 8.963 25,983 +0.19(+2.16%)
Dec 10, 2003 8.791 8.791 8.628 8.773 53,192 -0.09(-0.97%)
Dec 09, 2003 8.836 8.883 8.812 8.859 31,866 +0.03(+0.35%)
Dec 08, 2003 8.922 8.946 8.712 8.828 90,451 -0.15(-1.64%)
Dec 05, 2003 9.159 9.159 9.059 8.975 8,089 -0.18(-2.00%)
Dec 04, 2003 9.059 9.169 8.983 9.159 44,612 +0.06(+0.70%)
Dec 03, 2003 9.161 9.179 9.095 9.095 25,002 -0.08(-0.87%)
Dec 02, 2003 9.130 9.175 9.097 9.175 35,052 +0.10(+1.06%)
Dec 01, 2003 8.873 9.079 8.873 9.079 53,927 +0.28(+3.22%)
Nov 28, 2003 8.812 8.830 8.747 8.796 12,501 +0.00(+0.05%)
Nov 26, 2003 8.965 8.993 8.791 8.791 30,885 -0.13(-1.49%)
Nov 25, 2003 8.761 8.936 8.761 8.924 24,512 +0.15(+1.74%)
Nov 24, 2003 8.567 8.771 8.563 8.771 39,955 +0.09(+1.03%)
Nov 21, 2003 8.740 8.740 8.681 8.681 23,286 -0.01(-0.09%)
Nov 20, 2003 8.730 8.751 8.669 8.689 24,757 -0.06(-0.70%)
Nov 19, 2003 8.638 8.802 8.618 8.751 38,484 +0.06(+0.70%)
Nov 18, 2003 8.689 8.712 8.689 8.689 30,885 -0.02(-0.23%)
Nov 17, 2003 8.669 8.777 8.669 8.710 51,231 -0.05(-0.58%)
Nov 14, 2003 8.920 8.975 8.740 8.761 56,378 -0.16(-1.78%)
Nov 13, 2003 8.779 8.944 8.779 8.920 33,582 +0.12(+1.37%)
Nov 12, 2003 8.587 8.804 8.587 8.800 42,406 +0.26(+3.03%)
Nov 11, 2003 8.561 8.667 8.541 8.541 45,102 -0.04(-0.43%)
Nov 10, 2003 8.628 8.667 8.577 8.577 24,757 -0.05(-0.59%)
Nov 07, 2003 8.604 8.679 8.604 8.628 26,718 +0.05(+0.62%)
Nov 06, 2003 8.659 8.659 8.567 8.575 59,810 -0.07(-0.85%)
Nov 05, 2003 8.271 8.632 8.375 8.649 131,141 +0.15(+1.73%)
Nov 04, 2003 8.271 8.455 8.271 8.502 104,178 +0.28(+3.35%)
Nov 03, 2003 8.155 8.226 8.155 8.226 26,718 +0.16(+1.95%)
Oct 31, 2003 8.069 8.069 8.055 8.069 19,364 -0.01(-0.10%)
Oct 30, 2003 7.955 7.976 7.955 8.078 23,777 +0.12(+1.54%)
Oct 29, 2003 7.853 8.063 7.774 7.955 50,985 +0.12(+1.59%)
Oct 28, 2003 7.772 7.853 7.733 7.831 62,997 +0.08(+1.03%)
Oct 27, 2003 7.462 7.751 7.445 7.751 103,932 +0.32(+4.25%)
Oct 24, 2003 7.380 7.445 7.372 7.435 30,885 +0.05(+0.72%)
Oct 23, 2003 7.570 7.588 7.372 7.382 78,439 -0.24(-3.13%)
Oct 22, 2003 7.855 7.855 7.368 7.621 144,623 -0.24(-3.11%)
Oct 21, 2003 7.976 7.976 7.865 7.865 15,933 -0.08(-0.98%)
Oct 20, 2003 7.894 7.945 7.888 7.943 28,189 +0.05(+0.62%)
Oct 17, 2003 8.169 8.169 7.894 7.894 52,211 -0.34(-4.09%)
Oct 16, 2003 8.424 8.434 8.373 8.230 49,024 -0.14(-1.73%)
Oct 15, 2003 8.361 8.375 8.322 8.375 18,874 +0.03(+0.42%)
Oct 14, 2003 8.177 8.341 8.177 8.341 19,119 +0.19(+2.28%)
Oct 13, 2003 8.080 8.157 8.088 8.155 10,540 +0.08(+0.93%)
Oct 10, 2003 8.180 8.180 8.037 8.080 23,041 -0.12(-1.47%)
Oct 09, 2003 8.230 8.332 8.180 8.200 22,061 +0.01(+0.15%)
Oct 08, 2003 8.098 8.196 8.082 8.188 85,303 +0.07(+0.85%)
Oct 07, 2003 7.731 8.118 7.723 8.118 75,498 +0.49(+6.42%)
Oct 06, 2003 7.547 7.629 7.529 7.629 15,687 +0.06(+0.81%)
Oct 03, 2003 7.543 7.659 7.525 7.568 33,582 +0.04(+0.54%)
Oct 02, 2003 7.517 7.572 7.472 7.527 30,640 +0.02(+0.33%)
Oct 01, 2003 7.515 7.614 7.468 7.502 55,643 -0.01(-0.16%)
Sep 30, 2003 7.504 7.578 7.425 7.515 65,448 +0.03(+0.38%)
Sep 29, 2003 7.119 7.486 7.119 7.486 71,821 +0.35(+4.86%)
Sep 26, 2003 7.343 7.343 7.139 7.139 31,130 -0.24(-3.31%)
Sep 25, 2003 7.457 7.457 7.384 7.384 54,417 -0.10(-1.34%)
Sep 24, 2003 7.592 7.592 7.433 7.484 71,086 -0.13(-1.69%)
Sep 23, 2003 7.688 7.706 7.555 7.612 84,077 -0.08(-0.98%)
Sep 22, 2003 7.884 7.884 7.631 7.688 66,428 -0.21(-2.61%)
Sep 19, 2003 7.904 7.935 7.890 7.894 40,690 -0.06(-0.77%)
Sep 18, 2003 7.955 7.996 7.890 7.955 28,189 -0.02(-0.26%)
Sep 17, 2003 8.073 8.073 7.976 7.976 15,442 -0.13(-1.61%)
Sep 16, 2003 8.118 8.129 8.078 8.106 38,484 +0.08(+0.99%)
Sep 15, 2003 8.016 8.057 8.000 8.027 30,150 +0.02(+0.28%)
Sep 12, 2003 8.053 8.053 7.984 8.004 14,462 -0.04(-0.53%)
Sep 11, 2003 8.057 8.088 8.016 8.047 23,777 +0.01(+0.18%)
Sep 10, 2003 8.108 8.137 8.033 8.033 42,161 -0.09(-1.06%)
Sep 09, 2003 8.190 8.190 8.098 8.118 32,846 -0.06(-0.75%)
Sep 08, 2003 8.129 8.210 8.129 8.180 13,481 +0.06(+0.75%)
Sep 05, 2003 8.306 8.306 8.118 8.118 19,855 -0.21(-2.50%)
Sep 04, 2003 8.328 8.363 8.306 8.326 61,281 -0.00(-0.02%)
Sep 03, 2003 8.230 8.383 8.230 8.328 41,916 +0.07(+0.81%)
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.