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

Commercial Metals Company (NY: CMC )

55.90 -0.56 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 03, 2003 0.6033 0.6068 0.5900 0.5912 298,186 -0.02(-2.49%)
Feb 28, 2003 0.6016 0.6093 0.6003 0.6063 218,128 +0.01(+0.86%)
Feb 27, 2003 0.5986 0.6046 0.5968 0.6012 118,926 +0.01(+0.87%)
Feb 26, 2003 0.6033 0.6055 0.5943 0.5960 157,214 -0.01(-1.21%)
Feb 25, 2003 0.5986 0.6076 0.5925 0.6033 632,340 +0.00(+0.79%)
Feb 24, 2003 0.6098 0.6102 0.5968 0.5986 497,170 -0.01(-1.49%)
Feb 21, 2003 0.6033 0.6119 0.6033 0.6076 317,330 +0.00(+0.71%)
Feb 20, 2003 0.6106 0.6106 0.6029 0.6033 769,831 -0.01(-1.06%)
Feb 19, 2003 0.6137 0.6184 0.6081 0.6098 135,750 -0.01(-1.32%)
Feb 18, 2003 0.6137 0.6201 0.6132 0.6180 239,593 +0.01(+1.41%)
Feb 14, 2003 0.6076 0.6180 0.6076 0.6093 402,029 +0.00(+0.35%)
Feb 13, 2003 0.6162 0.6162 0.6029 0.6072 450,180 -0.01(-1.19%)
Feb 12, 2003 0.6162 0.6201 0.6145 0.6145 414,792 -0.00(-0.28%)
Feb 11, 2003 0.6076 0.6227 0.6076 0.6162 242,493 +0.00(+0.70%)
Feb 10, 2003 0.6012 0.6119 0.5990 0.6119 658,446 +0.01(+1.79%)
Feb 07, 2003 0.6068 0.6145 0.6012 0.6012 485,567 -0.01(-0.92%)
Feb 06, 2003 0.6292 0.6322 0.6068 0.6068 992,600 -0.02(-3.89%)
Feb 05, 2003 0.6524 0.6568 0.6270 0.6313 782,594 -0.02(-2.59%)
Feb 04, 2003 0.6274 0.6520 0.6236 0.6481 940,969 +0.03(+4.16%)
Feb 03, 2003 0.6270 0.6309 0.6223 0.6223 528,497 -0.00(-0.76%)
Jan 31, 2003 0.6227 0.6279 0.6171 0.6270 554,023 +0.00(+0.69%)
Jan 30, 2003 0.6249 0.6253 0.6154 0.6227 706,597 -0.00(-0.41%)
Jan 29, 2003 0.6292 0.6330 0.6206 0.6253 636,981 -0.00(-0.62%)
Jan 28, 2003 0.6206 0.6330 0.6201 0.6292 439,737 +0.01(+1.25%)
Jan 27, 2003 0.6378 0.6378 0.6141 0.6214 501,231 -0.02(-2.57%)
Jan 24, 2003 0.6421 0.6425 0.6378 0.6378 456,561 -0.00(-0.74%)
Jan 23, 2003 0.6499 0.6589 0.6425 0.6425 475,125 -0.01(-1.13%)
Jan 22, 2003 0.6568 0.6636 0.6473 0.6499 549,962 -0.01(-1.05%)
Jan 21, 2003 0.6684 0.6684 0.6555 0.6568 438,577 -0.01(-1.87%)
Jan 17, 2003 0.6817 0.6848 0.6688 0.6692 687,452 -0.01(-2.08%)
Jan 16, 2003 0.6757 0.6878 0.6740 0.6835 619,577 +0.01(+1.15%)
Jan 15, 2003 0.6861 0.6861 0.6744 0.6757 407,830 -0.01(-1.57%)
Jan 14, 2003 0.6843 0.6912 0.6740 0.6865 381,724 -0.00(-0.44%)
Jan 13, 2003 0.6869 0.6895 0.6787 0.6895 332,413 +0.00(+0.38%)
Jan 10, 2003 0.6938 0.6981 0.6830 0.6869 472,225 -0.00(-0.38%)
Jan 09, 2003 0.6830 0.7003 0.6830 0.6895 795,356 +0.01(+0.95%)
Jan 08, 2003 0.6886 0.6908 0.6744 0.6830 324,292 -0.01(-1.43%)
Jan 07, 2003 0.7033 0.7042 0.6852 0.6929 432,776 -0.01(-1.29%)
Jan 06, 2003 0.7003 0.7024 0.6977 0.7020 250,035 +0.00(+0.56%)
Jan 03, 2003 0.7024 0.7033 0.6981 0.6981 330,093 -0.00(-0.61%)
Jan 02, 2003 0.7020 0.7033 0.6994 0.7024 324,292 +0.00(+0.37%)
Dec 31, 2002 0.6835 0.7110 0.6835 0.6998 788,395 +0.02(+2.40%)
Dec 30, 2002 0.6994 0.7003 0.6830 0.6835 652,065 -0.02(-2.40%)
Dec 27, 2002 0.6960 0.7033 0.6960 0.7003 304,567 +0.00(+0.49%)
Dec 26, 2002 0.6964 0.7033 0.6947 0.6968 329,513 +0.00(+0.37%)
Dec 24, 2002 0.6998 0.6998 0.6895 0.6942 173,458 -0.01(-0.80%)
Dec 23, 2002 0.7089 0.7110 0.6981 0.6998 366,061 -0.01(-1.52%)
Dec 20, 2002 0.6960 0.7158 0.6960 0.7106 884,116 +0.01(+1.48%)
Dec 19, 2002 0.6917 0.7054 0.6899 0.7003 443,798 +0.01(+0.99%)
Dec 18, 2002 0.6830 0.6986 0.6680 0.6934 648,004 -0.00(-0.37%)
Dec 17, 2002 0.7253 0.7253 0.6942 0.6960 413,631 -0.03(-4.61%)
Dec 16, 2002 0.7024 0.7296 0.6968 0.7296 373,022 +0.03(+3.87%)
Dec 13, 2002 0.7179 0.7179 0.6938 0.7024 721,680 -0.02(-2.74%)
Dec 12, 2002 0.7110 0.7304 0.7089 0.7223 318,490 +0.01(+1.58%)
Dec 11, 2002 0.7037 0.7218 0.6986 0.7110 281,942 +0.01(+0.73%)
Dec 10, 2002 0.6955 0.7110 0.6895 0.7059 460,042 +0.01(+1.68%)
Dec 09, 2002 0.7037 0.7037 0.6878 0.6942 402,609 -0.00(-0.62%)
Dec 06, 2002 0.7007 0.7020 0.6981 0.6986 279,622 -0.01(-0.80%)
Dec 05, 2002 0.7106 0.7106 0.6986 0.7042 161,855 -0.01(-0.91%)
Dec 04, 2002 0.7132 0.7171 0.7059 0.7106 839,446 -0.00(-0.24%)
Dec 03, 2002 0.7119 0.7270 0.7067 0.7123 236,692 -0.00(-0.48%)
Dec 02, 2002 0.7326 0.7416 0.7110 0.7158 979,837 -0.01(-1.13%)
Nov 29, 2002 0.7240 0.7434 0.7240 0.7240 422,333 +0.00(+0.48%)
Nov 27, 2002 0.6856 0.7218 0.6852 0.7205 522,116 +0.04(+5.49%)
Nov 26, 2002 0.6942 0.6942 0.6766 0.6830 626,539 -0.01(-1.55%)
Nov 25, 2002 0.6873 0.7059 0.6848 0.6938 291,804 +0.00(+0.62%)
Nov 22, 2002 0.7197 0.7218 0.6895 0.6895 273,820 -0.03(-4.25%)
Nov 21, 2002 0.7024 0.7201 0.6981 0.7201 1,105,145 +0.02(+3.15%)
Nov 20, 2002 0.6891 0.6981 0.6792 0.6981 471,644 +0.01(+1.25%)
Nov 19, 2002 0.6951 0.7011 0.6850 0.6895 681,651 -0.01(-1.30%)
Nov 18, 2002 0.6942 0.7128 0.6895 0.6986 676,430 +0.01(+1.00%)
Nov 15, 2002 0.7011 0.7024 0.6917 0.6917 444,958 -0.01(-0.99%)
Nov 14, 2002 0.7011 0.7214 0.6981 0.6986 308,048 -0.00(-0.37%)
Nov 13, 2002 0.7110 0.7210 0.6990 0.7011 286,583 -0.01(-1.09%)
Nov 12, 2002 0.6981 0.7132 0.6981 0.7089 266,279 +0.01(+1.23%)
Nov 11, 2002 0.6973 0.7059 0.6908 0.7003 443,798 +0.00(+0.12%)
Nov 08, 2002 0.7029 0.7072 0.6912 0.6994 552,282 -0.01(-0.98%)
Nov 07, 2002 0.7110 0.7110 0.6986 0.7063 740,244 -0.01(-1.03%)
Nov 06, 2002 0.7076 0.7214 0.7076 0.7136 493,689 +0.00(+0.55%)
Nov 05, 2002 0.7145 0.7192 0.7016 0.7098 313,269 -0.01(-0.96%)
Nov 04, 2002 0.7210 0.7244 0.7098 0.7167 294,125 -0.00(-0.60%)
Nov 01, 2002 0.6998 0.7218 0.6981 0.7210 936,908 +0.02(+2.70%)
Oct 31, 2002 0.7110 0.7119 0.6986 0.7020 269,759 -0.01(-1.27%)
Oct 30, 2002 0.7175 0.7175 0.7016 0.7110 404,930 -0.01(-1.08%)
Oct 29, 2002 0.7110 0.7188 0.6917 0.7188 599,853 +0.02(+2.33%)
Oct 28, 2002 0.7089 0.7106 0.6977 0.7024 504,712 -0.01(-1.75%)
Oct 25, 2002 0.6981 0.7149 0.6942 0.7149 399,128 +0.01(+2.09%)
Oct 24, 2002 0.7024 0.7110 0.7003 0.7003 413,051 -0.00(-0.31%)
Oct 23, 2002 0.6908 0.7085 0.6908 0.7024 734,443 +0.01(+1.68%)
Oct 22, 2002 0.6912 0.6968 0.6895 0.6908 785,494 -0.01(-1.60%)
Oct 21, 2002 0.6891 0.7054 0.6792 0.7020 1,029,728 +0.01(+1.24%)
Oct 18, 2002 0.7029 0.7029 0.6904 0.6934 462,942 -0.00(-0.62%)
Oct 17, 2002 0.7003 0.7072 0.6895 0.6977 426,394 +0.00(+0.25%)
Oct 16, 2002 0.7158 0.7158 0.6787 0.6960 813,340 -0.02(-3.35%)
Oct 15, 2002 0.7550 0.7550 0.7085 0.7201 2,245,679 -0.06(-7.68%)
Oct 14, 2002 0.7856 0.7972 0.7800 0.7800 238,433 -0.00(-0.06%)
Oct 11, 2002 0.7649 0.8080 0.7649 0.7804 303,987 +0.02(+2.90%)
Oct 10, 2002 0.7520 0.7615 0.7503 0.7585 470,484 +0.01(+0.86%)
Oct 09, 2002 0.7783 0.7787 0.7520 0.7520 488,468 -0.03(-3.91%)
Oct 08, 2002 0.7697 0.7826 0.7671 0.7826 295,865 +0.01(+1.68%)
Oct 07, 2002 0.7847 0.7912 0.7697 0.7697 212,907 -0.01(-1.38%)
Oct 04, 2002 0.7942 0.8106 0.7735 0.7804 442,058 -0.02(-2.69%)
Oct 03, 2002 0.7783 0.8132 0.7783 0.8020 366,061 +0.03(+3.73%)
Oct 02, 2002 0.7994 0.8136 0.7731 0.7731 252,936 -0.03(-4.22%)
Oct 01, 2002 0.7722 0.8080 0.7718 0.8071 326,032 +0.03(+4.52%)
Sep 30, 2002 0.7576 0.7735 0.7485 0.7722 584,189 +0.01(+1.93%)
Sep 27, 2002 0.7675 0.7692 0.7541 0.7576 465,263 -0.01(-0.90%)
Sep 26, 2002 0.7684 0.7740 0.7533 0.7645 1,096,443 +0.01(+0.80%)
Sep 25, 2002 0.7623 0.7714 0.7559 0.7585 370,702 +0.00(+0.17%)
Sep 24, 2002 0.7541 0.7705 0.7451 0.7572 983,318 +0.00(+0.63%)
Sep 23, 2002 0.8037 0.8037 0.7524 0.7524 2,204,490 -0.06(-6.88%)
Sep 20, 2002 0.7826 0.8080 0.7766 0.8080 588,830 +0.03(+3.94%)
Sep 19, 2002 0.7916 0.7955 0.7757 0.7774 410,731 -0.01(-1.42%)
Sep 18, 2002 0.8011 0.8188 0.7886 0.7886 375,343 -0.01(-1.13%)
Sep 17, 2002 0.8145 0.8179 0.7972 0.7977 180,420 -0.02(-2.06%)
Sep 16, 2002 0.8429 0.8468 0.8145 0.8145 196,083 -0.02(-2.63%)
Sep 13, 2002 0.8071 0.8386 0.8071 0.8365 268,599 +0.03(+4.30%)
Sep 12, 2002 0.8214 0.8214 0.7826 0.8020 425,814 -0.03(-3.27%)
Sep 11, 2002 0.8291 0.8326 0.8102 0.8291 260,477 +0.00(+0.00%)
Sep 10, 2002 0.8171 0.8343 0.8003 0.8291 352,718 +0.02(+2.01%)
Sep 09, 2002 0.8433 0.8584 0.8041 0.8127 616,097 -0.03(-3.13%)
Sep 06, 2002 0.8136 0.8442 0.8136 0.8390 349,817 +0.03(+3.40%)
Sep 05, 2002 0.8464 0.8464 0.8115 0.8115 594,632 -0.04(-4.66%)
Sep 04, 2002 0.8123 0.8511 0.8071 0.8511 302,247 +0.04(+4.77%)
Sep 03, 2002 0.8175 0.8175 0.7964 0.8123 986,219 -0.00(-0.37%)
Aug 30, 2002 0.8106 0.8546 0.8106 0.8153 279,622 +0.01(+0.91%)
Aug 29, 2002 0.8059 0.8110 0.7865 0.8080 494,269 +0.01(+0.86%)
Aug 28, 2002 0.8123 0.8179 0.8011 0.8011 388,106 -0.02(-2.16%)
Aug 27, 2002 0.8670 0.8675 0.8188 0.8188 355,038 -0.05(-5.66%)
Aug 26, 2002 0.8235 0.8688 0.8231 0.8679 249,455 +0.04(+4.30%)
Aug 23, 2002 0.8408 0.8546 0.8321 0.8321 262,218 -0.01(-1.53%)
Aug 22, 2002 0.8459 0.8571 0.8373 0.8451 260,477 -0.00(-0.10%)
Aug 21, 2002 0.8059 0.8464 0.8059 0.8459 407,250 +0.04(+5.03%)
Aug 20, 2002 0.8261 0.8296 0.8041 0.8054 339,955 +0.00(+0.21%)
Aug 16, 2002 0.7843 0.8059 0.7791 0.8037 148,513 +0.02(+3.04%)
Aug 15, 2002 0.8093 0.8093 0.7757 0.7800 163,016 -0.03(-4.13%)
Aug 14, 2002 0.7856 0.8136 0.7632 0.8136 330,093 +0.03(+3.28%)
Aug 13, 2002 0.7934 0.7968 0.7843 0.7878 265,118 -0.01(-1.19%)
Aug 12, 2002 0.8037 0.8123 0.7972 0.7972 240,173 +0.03(+4.05%)
Aug 07, 2002 0.7628 0.7722 0.7610 0.7662 156,054 +0.01(+1.37%)
Aug 06, 2002 0.7481 0.7688 0.7313 0.7559 562,145 +0.01(+1.62%)
Aug 05, 2002 0.7434 0.7585 0.7425 0.7438 211,747 +0.00(+0.06%)
Aug 02, 2002 0.7856 0.7882 0.7434 0.7434 317,910 -0.04(-4.80%)
Aug 01, 2002 0.8003 0.8003 0.7809 0.7809 183,900 -0.02(-2.95%)
Jul 31, 2002 0.7959 0.8140 0.7757 0.8046 439,737 +0.00(+0.54%)
Jul 30, 2002 0.8248 0.8248 0.7817 0.8003 436,257 -0.02(-2.26%)
Jul 29, 2002 0.8214 0.8257 0.8089 0.8188 407,250 +0.01(+1.55%)
Jul 26, 2002 0.7925 0.8063 0.7744 0.8063 217,548 +0.02(+2.41%)
Jul 25, 2002 0.7886 0.7968 0.7666 0.7873 489,048 +0.00(+0.11%)
Jul 24, 2002 0.7942 0.7947 0.7714 0.7865 555,183 -0.01(-0.87%)
Jul 23, 2002 0.8050 0.8050 0.7834 0.7934 737,924 -0.01(-0.91%)
Jul 22, 2002 0.7994 0.8119 0.7865 0.8007 352,138 -0.01(-0.91%)
Jul 19, 2002 0.8563 0.8614 0.8080 0.8080 367,221 -0.08(-9.16%)
Jul 17, 2002 0.8834 0.8916 0.8662 0.8895 828,424 -0.01(-0.63%)
Jul 12, 2002 0.9287 0.9287 0.8951 0.8951 312,109 -0.03(-3.49%)
Jul 11, 2002 0.9416 0.9420 0.9239 0.9274 667,148 -0.01(-1.33%)
Jul 10, 2002 0.9610 0.9610 0.9394 0.9399 589,411 -0.02(-2.20%)
Jul 09, 2002 0.9584 0.9610 0.9584 0.9610 634,081 +0.00(+0.27%)
Jul 08, 2002 0.9515 0.9584 0.9515 0.9584 578,968 +0.00(+0.04%)
Jul 05, 2002 0.9459 0.9675 0.9369 0.9580 164,756 +0.01(+1.32%)
Jul 04, 2002 0.9593 0.9593 0.9071 0.9455 479,186 +0.00(+0.00%)
Jul 03, 2002 0.9593 0.9593 0.9071 0.9455 479,186 -0.01(-0.77%)
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.