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

Commercial Metals Company (NY: CMC )

57.60 -0.27 (-0.47%)
Official Closing Price Updated: 7:00 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 (%)
Feb 27, 2004 1.254 1.305 1.254 1.280 585,930 +0.02(+1.92%)
Feb 26, 2004 1.240 1.262 1.230 1.256 596,372 +0.02(+1.29%)
Feb 25, 2004 1.234 1.240 1.216 1.240 767,510 +0.01(+0.49%)
Feb 24, 2004 1.242 1.256 1.222 1.234 509,353 -0.01(-0.93%)
Feb 23, 2004 1.273 1.273 1.245 1.245 553,443 -0.03(-2.20%)
Feb 20, 2004 1.279 1.281 1.232 1.273 518,635 +0.00(+0.03%)
Feb 19, 2004 1.328 1.330 1.273 1.273 497,170 -0.04(-3.34%)
Feb 18, 2004 1.308 1.328 1.308 1.317 777,372 +0.01(+0.99%)
Feb 17, 2004 1.267 1.306 1.267 1.304 490,209 +0.04(+3.49%)
Feb 13, 2004 1.267 1.288 1.259 1.260 597,532 -0.03(-2.53%)
Feb 12, 2004 1.300 1.310 1.289 1.293 604,494 -0.01(-0.53%)
Feb 11, 2004 1.280 1.300 1.277 1.300 649,744 +0.03(+2.10%)
Feb 10, 2004 1.270 1.279 1.261 1.273 847,568 +0.01(+0.72%)
Feb 09, 2004 1.267 1.271 1.253 1.264 481,507 -0.00(-0.14%)
Feb 06, 2004 1.210 1.266 1.200 1.266 968,815 +0.06(+4.86%)
Feb 05, 2004 1.196 1.224 1.196 1.207 1,334,876 +0.02(+1.82%)
Feb 04, 2004 1.202 1.221 1.186 1.186 1,392,889 -0.02(-1.36%)
Feb 03, 2004 1.220 1.222 1.198 1.202 741,985 -0.02(-1.66%)
Feb 02, 2004 1.226 1.228 1.209 1.222 823,783 -0.00(-0.28%)
Jan 30, 2004 1.214 1.228 1.200 1.226 745,465 +0.01(+0.78%)
Jan 29, 2004 1.238 1.246 1.185 1.216 1,157,357 -0.02(-1.74%)
Jan 28, 2004 1.289 1.292 1.232 1.238 1,012,325 -0.05(-3.75%)
Jan 27, 2004 1.299 1.306 1.283 1.286 990,860 -0.01(-0.70%)
Jan 26, 2004 1.309 1.310 1.273 1.295 772,151 -0.01(-0.56%)
Jan 23, 2004 1.303 1.310 1.300 1.302 1,602,896 -0.00(-0.07%)
Jan 22, 2004 1.289 1.308 1.286 1.303 1,099,344 +0.01(+1.14%)
Jan 21, 2004 1.304 1.306 1.280 1.289 992,020 -0.00(-0.33%)
Jan 20, 2004 1.250 1.293 1.250 1.293 2,143,576 +0.04(+3.59%)
Jan 16, 2004 1.317 1.317 1.243 1.248 1,426,537 -0.07(-5.39%)
Jan 15, 2004 1.342 1.342 1.314 1.319 1,086,001 -0.02(-1.70%)
Jan 14, 2004 1.342 1.348 1.332 1.342 1,347,639 -0.01(-0.48%)
Jan 13, 2004 1.340 1.355 1.336 1.348 1,401,591 +0.01(+0.61%)
Jan 12, 2004 1.344 1.345 1.334 1.340 1,003,043 +0.00(+0.00%)
Jan 09, 2004 1.336 1.377 1.329 1.340 1,729,944 +0.00(+0.26%)
Jan 08, 2004 1.317 1.351 1.309 1.337 2,775,917 +0.02(+1.37%)
Jan 07, 2004 1.299 1.313 1.251 1.319 1,355,181 +0.02(+1.19%)
Jan 06, 2004 1.311 1.324 1.303 1.303 1,541,402 -0.00(-0.10%)
Jan 05, 2004 1.320 1.324 1.303 1.304 1,147,495 -0.01(-0.72%)
Jan 02, 2004 1.317 1.331 1.301 1.314 878,895 +0.00(+0.30%)
Dec 31, 2003 1.363 1.365 1.310 1.310 1,176,501 -0.05(-3.58%)
Dec 30, 2003 1.365 1.365 1.347 1.359 1,302,389 -0.00(-0.22%)
Dec 29, 2003 1.301 1.372 1.306 1.362 2,129,073 +0.06(+4.71%)
Dec 26, 2003 1.312 1.317 1.290 1.301 837,126 -0.00(-0.36%)
Dec 24, 2003 1.321 1.323 1.289 1.305 530,818 -0.02(-1.18%)
Dec 23, 2003 1.311 1.344 1.311 1.321 1,764,752 +0.00(+0.03%)
Dec 22, 2003 1.308 1.335 1.301 1.320 822,042 +0.01(+1.12%)
Dec 19, 2003 1.304 1.321 1.281 1.306 2,261,342 +0.00(+0.16%)
Dec 18, 2003 1.297 1.349 1.293 1.304 1,032,049 +0.01(+0.83%)
Dec 17, 2003 1.228 1.302 1.228 1.293 2,920,949 +0.12(+10.70%)
Dec 16, 2003 1.157 1.173 1.151 1.168 392,167 +0.00(+0.26%)
Dec 15, 2003 1.180 1.185 1.164 1.165 836,546 -0.02(-1.28%)
Dec 12, 2003 1.178 1.180 1.176 1.180 447,859 +0.00(+0.18%)
Dec 11, 2003 1.167 1.183 1.164 1.178 504,132 +0.01(+0.66%)
Dec 10, 2003 1.178 1.179 1.161 1.170 397,968 -0.01(-0.48%)
Dec 09, 2003 1.193 1.195 1.173 1.176 641,042 -0.01(-0.80%)
Dec 08, 2003 1.156 1.189 1.156 1.185 730,382 +0.03(+3.00%)
Dec 05, 2003 1.145 1.156 1.142 1.151 339,955 +0.00(+0.30%)
Dec 04, 2003 1.131 1.147 1.129 1.147 467,003 +0.01(+1.22%)
Dec 03, 2003 1.138 1.140 1.132 1.133 384,045 +0.00(+0.31%)
Dec 02, 2003 1.123 1.139 1.117 1.130 440,898 +0.01(+0.65%)
Dec 01, 2003 1.118 1.142 1.112 1.123 576,068 +0.01(+1.20%)
Nov 28, 2003 1.104 1.115 1.104 1.109 205,945 +0.00(+0.16%)
Nov 26, 2003 1.113 1.117 1.084 1.108 407,250 -0.01(-0.46%)
Nov 25, 2003 1.072 1.113 1.067 1.113 554,603 +0.04(+3.49%)
Nov 24, 2003 1.058 1.075 1.045 1.075 501,231 +0.01(+1.34%)
Nov 21, 2003 1.052 1.066 1.051 1.061 332,413 +0.01(+1.19%)
Nov 20, 2003 1.055 1.060 1.047 1.048 541,840 -0.01(-0.73%)
Nov 19, 2003 1.015 1.057 1.015 1.056 562,145 +0.03(+3.33%)
Nov 18, 2003 1.064 1.064 1.021 1.022 400,869 -0.04(-3.89%)
Nov 17, 2003 1.039 1.064 1.023 1.064 454,241 +0.01(+1.11%)
Nov 14, 2003 1.077 1.077 1.048 1.052 513,994 -0.02(-1.77%)
Nov 13, 2003 1.073 1.076 1.058 1.071 574,907 -0.00(-0.40%)
Nov 12, 2003 1.070 1.070 1.055 1.075 832,485 +0.01(+0.89%)
Nov 11, 2003 1.079 1.079 1.059 1.066 604,494 -0.02(-1.98%)
Nov 10, 2003 1.111 1.113 1.083 1.087 887,017 -0.02(-1.98%)
Nov 07, 2003 1.117 1.120 1.113 1.109 301,086 -0.00(-0.43%)
Nov 06, 2003 1.084 1.114 1.076 1.114 590,571 +0.04(+3.40%)
Nov 05, 2003 1.070 1.079 1.065 1.077 313,269 +0.01(+0.89%)
Nov 04, 2003 1.070 1.079 1.066 1.068 670,629 +0.01(+0.81%)
Nov 03, 2003 1.076 1.082 1.056 1.059 815,081 -0.00(-0.41%)
Oct 31, 2003 1.073 1.082 1.064 1.064 494,850 -0.01(-0.88%)
Oct 30, 2003 1.065 1.074 1.063 1.073 353,298 +0.01(+0.73%)
Oct 29, 2003 1.060 1.070 1.044 1.065 529,077 +0.01(+0.49%)
Oct 28, 2003 1.032 1.060 1.032 1.060 688,033 +0.03(+2.93%)
Oct 27, 2003 1.017 1.039 1.017 1.030 448,439 +0.01(+1.10%)
Oct 24, 2003 1.031 1.031 1.007 1.019 402,609 -0.01(-1.21%)
Oct 23, 2003 1.023 1.033 1.003 1.031 717,619 +0.01(+0.55%)
Oct 22, 2003 1.034 1.038 1.026 1.026 647,423 -0.01(-1.24%)
Oct 21, 2003 1.034 1.066 1.034 1.039 2,127,333 +0.01(+1.05%)
Oct 20, 2003 1.040 1.051 0.9916 1.028 1,357,501 -0.01(-1.12%)
Oct 17, 2003 1.030 1.066 1.006 1.039 1,141,693 +0.01(+1.22%)
Oct 16, 2003 0.9731 1.050 0.9731 1.027 2,338,500 +0.05(+5.58%)
Oct 15, 2003 0.9373 0.9752 0.9300 0.9726 1,576,210 +0.03(+3.48%)
Oct 14, 2003 0.8989 0.9416 0.8989 0.9399 961,853 +0.04(+4.55%)
Oct 13, 2003 0.8610 0.8976 0.8610 0.8989 388,686 +0.04(+4.40%)
Oct 10, 2003 0.8735 0.8800 0.8524 0.8610 324,872 -0.02(-2.39%)
Oct 09, 2003 0.8468 0.8873 0.8468 0.8821 544,741 +0.04(+4.55%)
Oct 08, 2003 0.8705 0.8705 0.8390 0.8438 543,580 -0.02(-2.44%)
Oct 07, 2003 0.8606 0.8744 0.8563 0.8649 370,122 +0.00(+0.25%)
Oct 06, 2003 0.8520 0.8649 0.8498 0.8627 335,314 +0.01(+0.70%)
Oct 03, 2003 0.8403 0.8571 0.8403 0.8567 362,000 +0.02(+2.90%)
Oct 02, 2003 0.8313 0.8399 0.8209 0.8326 293,545 +0.00(+0.52%)
Oct 01, 2003 0.7925 0.8287 0.7925 0.8283 488,468 +0.04(+4.63%)
Sep 30, 2003 0.7929 0.8071 0.7908 0.7916 752,427 -0.00(-0.49%)
Sep 29, 2003 0.7852 0.7959 0.7791 0.7955 299,926 +0.01(+1.54%)
Sep 26, 2003 0.7834 0.7955 0.7817 0.7834 363,740 +0.00(+0.17%)
Sep 25, 2003 0.8110 0.8127 0.7822 0.7822 286,003 -0.03(-3.35%)
Sep 24, 2003 0.8153 0.8304 0.8140 0.8093 294,705 -0.01(-0.69%)
Sep 23, 2003 0.8149 0.8240 0.8145 0.8149 210,006 -0.00(-0.05%)
Sep 22, 2003 0.8166 0.8231 0.8102 0.8153 347,497 -0.01(-0.68%)
Sep 19, 2003 0.8166 0.8339 0.8102 0.8209 654,965 -0.00(-0.47%)
Sep 18, 2003 0.8196 0.8248 0.8196 0.8248 609,135 +0.00(+0.10%)
Sep 17, 2003 0.8468 0.8468 0.8171 0.8240 395,067 -0.03(-3.43%)
Sep 16, 2003 0.8339 0.8563 0.8442 0.8533 375,923 +0.02(+2.33%)
Sep 15, 2003 0.8373 0.8386 0.8171 0.8339 522,116 +0.00(+0.10%)
Sep 12, 2003 0.8184 0.8343 0.8106 0.8330 233,211 +0.01(+1.52%)
Sep 11, 2003 0.8033 0.8270 0.8033 0.8205 222,769 +0.01(+1.49%)
Sep 10, 2003 0.8399 0.8399 0.8080 0.8084 504,132 -0.03(-4.04%)
Sep 09, 2003 0.8563 0.8602 0.8403 0.8425 190,282 -0.01(-1.56%)
Sep 08, 2003 0.8399 0.8662 0.8382 0.8558 328,933 +0.02(+2.16%)
Sep 05, 2003 0.8425 0.8614 0.8373 0.8377 285,423 -0.01(-1.07%)
Sep 04, 2003 0.8330 0.8597 0.8261 0.8468 297,606 +0.02(+2.02%)
Sep 03, 2003 0.8455 0.8502 0.8300 0.8300 328,933 -0.02(-2.33%)
Sep 02, 2003 0.8511 0.8576 0.8459 0.8498 308,628 -0.00(-0.30%)
Aug 29, 2003 0.8326 0.8524 0.8313 0.8524 196,663 +0.02(+2.12%)
Aug 28, 2003 0.8240 0.8352 0.8227 0.8347 281,362 +0.00(+0.52%)
Aug 27, 2003 0.8231 0.8356 0.8188 0.8304 321,391 +0.01(+0.89%)
Aug 26, 2003 0.8149 0.8231 0.7834 0.8231 887,597 +0.01(+0.74%)
Aug 25, 2003 0.8317 0.8317 0.8050 0.8171 328,933 -0.02(-1.91%)
Aug 22, 2003 0.8558 0.8593 0.8287 0.8330 344,016 -0.02(-2.18%)
Aug 21, 2003 0.8533 0.8571 0.8489 0.8515 262,218 -0.00(-0.20%)
Aug 20, 2003 0.8403 0.8533 0.8360 0.8533 427,555 +0.01(+1.02%)
Aug 19, 2003 0.8265 0.8446 0.8218 0.8446 342,856 +0.02(+2.19%)
Aug 18, 2003 0.8102 0.8274 0.8097 0.8265 330,093 +0.02(+2.08%)
Aug 15, 2003 0.8140 0.8140 0.8080 0.8097 436,257 +0.00(+0.00%)
Aug 14, 2003 0.7804 0.8097 0.7757 0.8097 370,122 +0.03(+3.81%)
Aug 13, 2003 0.7791 0.7865 0.7761 0.7800 249,455 +0.00(+0.11%)
Aug 12, 2003 0.7541 0.7796 0.7524 0.7791 436,257 +0.02(+3.31%)
Aug 11, 2003 0.7391 0.7554 0.7240 0.7541 511,093 +0.02(+2.28%)
Aug 08, 2003 0.7382 0.7472 0.7339 0.7373 157,214 -0.00(-0.12%)
Aug 07, 2003 0.7395 0.7438 0.7279 0.7382 266,859 -0.00(-0.17%)
Aug 06, 2003 0.7563 0.7597 0.7395 0.7395 281,942 -0.02(-2.11%)
Aug 05, 2003 0.7554 0.7641 0.7541 0.7554 631,760 +0.00(+0.17%)
Aug 04, 2003 0.7455 0.7554 0.7408 0.7541 582,449 +0.01(+0.86%)
Aug 01, 2003 0.7735 0.7757 0.7477 0.7477 366,061 -0.03(-3.61%)
Jul 31, 2003 0.7735 0.7839 0.7714 0.7757 365,481 +0.00(+0.00%)
Jul 30, 2003 0.7662 0.7757 0.7610 0.7757 334,154 +0.01(+1.58%)
Jul 29, 2003 0.7507 0.7636 0.7408 0.7636 365,481 +0.02(+2.07%)
Jul 28, 2003 0.7516 0.7576 0.7438 0.7481 374,763 -0.00(-0.40%)
Jul 25, 2003 0.7464 0.7541 0.7464 0.7511 322,551 +0.00(+0.06%)
Jul 24, 2003 0.7524 0.7580 0.7468 0.7507 263,958 +0.00(+0.06%)
Jul 23, 2003 0.7697 0.7697 0.7434 0.7503 318,490 -0.01(-1.69%)
Jul 22, 2003 0.7563 0.7636 0.7468 0.7632 494,269 +0.01(+1.20%)
Jul 21, 2003 0.7679 0.7688 0.7507 0.7541 227,410 -0.02(-2.07%)
Jul 18, 2003 0.7675 0.7718 0.7563 0.7701 158,375 +0.00(+0.62%)
Jul 17, 2003 0.7649 0.7722 0.7623 0.7653 312,689 +0.00(+0.28%)
Jul 16, 2003 0.7757 0.7757 0.7610 0.7632 365,481 -0.01(-1.61%)
Jul 15, 2003 0.7761 0.7783 0.7636 0.7757 264,538 +0.00(+0.22%)
Jul 14, 2003 0.7757 0.7778 0.7705 0.7740 289,484 +0.00(+0.06%)
Jul 11, 2003 0.7722 0.7757 0.7671 0.7735 279,042 +0.00(+0.17%)
Jul 10, 2003 0.7809 0.7809 0.7714 0.7722 288,324 -0.01(-1.27%)
Jul 09, 2003 0.7839 0.7843 0.7585 0.7822 2,216,673 -0.00(-0.22%)
Jul 08, 2003 0.7925 0.7925 0.7783 0.7839 330,673 -0.01(-1.36%)
Jul 07, 2003 0.7882 0.7955 0.7826 0.7947 355,619 +0.01(+1.10%)
Jul 03, 2003 0.7865 0.7890 0.7757 0.7860 272,080 -0.01(-0.76%)
Jul 02, 2003 0.7890 0.8037 0.7886 0.7921 479,186 +0.00(+0.44%)
Jul 01, 2003 0.7580 0.7899 0.7563 0.7886 630,020 +0.02(+2.87%)
Jun 30, 2003 0.7813 0.7813 0.7666 0.7666 490,789 -0.02(-2.15%)
Jun 27, 2003 0.7649 0.7830 0.7649 0.7834 581,289 +0.02(+2.13%)
Jun 26, 2003 0.7619 0.7757 0.7585 0.7671 352,138 +0.01(+0.68%)
Jun 25, 2003 0.7692 0.7692 0.7541 0.7619 550,542 -0.01(-1.23%)
Jun 24, 2003 0.7791 0.7860 0.7705 0.7714 263,378 -0.01(-1.00%)
Jun 23, 2003 0.7813 0.7826 0.7731 0.7791 298,186 -0.00(-0.55%)
Jun 20, 2003 0.7822 0.7895 0.7796 0.7834 362,580 +0.01(+0.89%)
Jun 19, 2003 0.7951 0.8037 0.7766 0.7766 235,532 -0.02(-2.07%)
Jun 18, 2003 0.7972 0.7998 0.7882 0.7929 176,359 -0.01(-0.92%)
Jun 17, 2003 0.7947 0.8003 0.7714 0.8003 1,881,938 +0.01(+0.70%)
Jun 16, 2003 0.7882 0.7964 0.7869 0.7947 350,397 +0.01(+1.10%)
Jun 13, 2003 0.7972 0.7985 0.7852 0.7860 487,308 -0.01(-1.19%)
Jun 12, 2003 0.8050 0.8050 0.7929 0.7955 233,791 -0.01(-0.75%)
Jun 11, 2003 0.7929 0.8037 0.7878 0.8015 343,436 +0.00(+0.54%)
Jun 10, 2003 0.7886 0.7981 0.7826 0.7972 471,064 +0.01(+1.48%)
Jun 09, 2003 0.7886 0.7985 0.7839 0.7856 171,138 -0.01(-1.03%)
Jun 06, 2003 0.7994 0.8059 0.7929 0.7938 503,551 -0.01(-0.70%)
Jun 05, 2003 0.7968 0.8020 0.7925 0.7994 248,875 +0.00(+0.32%)
Jun 04, 2003 0.7929 0.8033 0.7834 0.7968 568,526 +0.01(+1.32%)
Jun 03, 2003 0.7740 0.7886 0.7714 0.7865 283,102 +0.01(+1.45%)
Jun 02, 2003 0.7684 0.7753 0.7658 0.7753 550,542 +0.00(+0.62%)
May 30, 2003 0.7580 0.7748 0.7572 0.7705 635,241 +0.01(+1.71%)
May 29, 2003 0.7391 0.7602 0.7352 0.7576 702,536 +0.02(+2.87%)
May 28, 2003 0.7412 0.7412 0.7326 0.7365 596,372 -0.00(-0.58%)
May 27, 2003 0.7369 0.7416 0.7326 0.7408 609,715 +0.00(+0.23%)
May 23, 2003 0.7352 0.7391 0.7270 0.7391 563,885 +0.00(+0.59%)
May 22, 2003 0.7416 0.7429 0.7309 0.7348 847,568 -0.01(-0.93%)
May 21, 2003 0.7524 0.7524 0.7395 0.7416 238,433 -0.01(-1.43%)
May 20, 2003 0.7537 0.7550 0.7429 0.7524 211,166 +0.00(+0.40%)
May 19, 2003 0.7546 0.7619 0.7460 0.7494 391,587 -0.00(-0.63%)
May 16, 2003 0.7757 0.7778 0.7541 0.7541 1,124,870 -0.03(-3.42%)
May 15, 2003 0.7947 0.7964 0.7774 0.7809 460,622 -0.02(-2.00%)
May 14, 2003 0.8007 0.8097 0.7959 0.7968 835,965 -0.00(-0.43%)
May 13, 2003 0.7830 0.8033 0.7813 0.8003 896,299 +0.02(+2.88%)
May 12, 2003 0.7602 0.7800 0.7567 0.7778 515,734 +0.02(+2.91%)
May 09, 2003 0.7304 0.7589 0.7304 0.7559 569,686 +0.03(+3.48%)
May 08, 2003 0.7102 0.7304 0.7089 0.7304 758,808 +0.02(+2.54%)
May 07, 2003 0.7024 0.7123 0.6998 0.7123 448,439 +0.01(+1.04%)
May 06, 2003 0.6861 0.7136 0.6861 0.7050 1,091,222 +0.02(+3.09%)
May 05, 2003 0.6960 0.6981 0.6805 0.6839 621,898 -0.01(-1.73%)
May 02, 2003 0.6615 0.6964 0.6611 0.6960 623,058 +0.03(+5.28%)
May 01, 2003 0.6658 0.6658 0.6585 0.6611 707,177 -0.01(-0.78%)
Apr 30, 2003 0.6593 0.6723 0.6559 0.6662 660,766 +0.01(+1.05%)
Apr 29, 2003 0.6563 0.6710 0.6529 0.6593 416,532 +0.00(+0.46%)
Apr 28, 2003 0.6542 0.6572 0.6524 0.6563 327,192 +0.00(+0.66%)
Apr 25, 2003 0.6546 0.6572 0.6438 0.6520 332,994 -0.00(-0.33%)
Apr 24, 2003 0.6641 0.6645 0.6499 0.6542 463,523 -0.01(-1.49%)
Apr 23, 2003 0.6499 0.6688 0.6464 0.6641 352,718 +0.01(+2.19%)
Apr 22, 2003 0.6520 0.6563 0.6451 0.6499 260,477 -0.00(-0.33%)
Apr 21, 2003 0.6387 0.6550 0.6356 0.6520 420,013 +0.01(+1.75%)
Apr 17, 2003 0.6408 0.6421 0.6318 0.6408 434,516 +0.01(+1.02%)
Apr 16, 2003 0.6399 0.6412 0.6296 0.6343 329,513 -0.00(-0.54%)
Apr 15, 2003 0.6374 0.6447 0.6309 0.6378 278,461 +0.00(+0.00%)
Apr 14, 2003 0.6330 0.6404 0.6292 0.6378 358,519 +0.00(+0.75%)
Apr 11, 2003 0.6326 0.6369 0.6249 0.6330 556,923 +0.00(+0.41%)
Apr 10, 2003 0.6292 0.6335 0.6274 0.6305 294,125 -0.00(-0.14%)
Apr 09, 2003 0.6283 0.6412 0.6283 0.6313 592,891 +0.00(+0.21%)
Apr 08, 2003 0.6374 0.6374 0.6249 0.6300 971,716 -0.01(-1.48%)
Apr 07, 2003 0.6313 0.6434 0.6279 0.6395 516,894 +0.01(+2.34%)
Apr 04, 2003 0.6231 0.6296 0.6218 0.6249 447,859 -0.00(-0.07%)
Apr 03, 2003 0.6296 0.6296 0.6206 0.6253 384,045 +0.00(+0.00%)
Apr 02, 2003 0.6188 0.6253 0.6119 0.6253 446,699 +0.01(+1.19%)
Apr 01, 2003 0.6012 0.6180 0.5977 0.6180 280,202 +0.02(+2.80%)
Mar 31, 2003 0.6141 0.6149 0.6007 0.6012 543,580 -0.01(-2.17%)
Mar 28, 2003 0.6081 0.6162 0.6068 0.6145 355,619 +0.01(+1.78%)
Mar 27, 2003 0.5960 0.6076 0.5960 0.6037 391,006 +0.01(+0.94%)
Mar 26, 2003 0.6012 0.6033 0.5912 0.5981 568,526 -0.00(-0.14%)
Mar 25, 2003 0.5990 0.6042 0.5947 0.5990 351,558 +0.00(+0.14%)
Mar 24, 2003 0.6098 0.6111 0.5956 0.5981 504,712 -0.01(-1.21%)
Mar 21, 2003 0.5895 0.6119 0.5887 0.6055 1,595,934 +0.03(+4.46%)
Mar 20, 2003 0.5934 0.5977 0.5744 0.5796 431,615 -0.02(-2.54%)
Mar 19, 2003 0.5891 0.6033 0.5839 0.5947 1,217,110 +0.01(+1.84%)
Mar 18, 2003 0.5887 0.5887 0.5731 0.5839 313,269 +0.00(+0.67%)
Mar 17, 2003 0.5568 0.5800 0.5546 0.5800 324,292 +0.02(+3.38%)
Mar 14, 2003 0.5563 0.5658 0.5550 0.5611 176,359 +0.01(+1.32%)
Mar 13, 2003 0.5559 0.5598 0.5538 0.5538 181,580 +0.00(+0.00%)
Mar 12, 2003 0.5602 0.5632 0.5525 0.5538 220,449 -0.01(-1.31%)
Mar 11, 2003 0.5710 0.5731 0.5607 0.5611 149,673 -0.01(-1.36%)
Mar 10, 2003 0.5663 0.5766 0.5641 0.5688 429,295 +0.01(+1.23%)
Mar 07, 2003 0.5516 0.5650 0.5516 0.5619 113,125 +0.01(+1.88%)
Mar 06, 2003 0.5710 0.5710 0.5512 0.5516 438,577 -0.02(-3.47%)
Mar 05, 2003 0.5788 0.5831 0.5645 0.5714 426,974 -0.01(-1.49%)
Mar 04, 2003 0.5925 0.5964 0.5800 0.5800 284,263 -0.01(-1.90%)
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.