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

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: 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 5.860 5.900 5.400 5.400 14,400 -0.30(-5.26%)
May 27, 2004 5.650 5.820 5.450 5.700 32,300 +0.13(+2.33%)
May 26, 2004 5.550 5.610 5.410 5.570 24,700 +0.06(+1.09%)
May 25, 2004 5.340 5.590 5.260 5.510 26,800 +0.07(+1.29%)
May 24, 2004 5.400 5.450 5.290 5.440 26,200 +0.02(+0.37%)
May 21, 2004 5.690 5.690 5.340 5.420 32,800 -0.36(-6.23%)
May 20, 2004 5.641 5.846 5.641 5.780 47,200 -0.16(-2.69%)
May 19, 2004 5.680 5.940 5.580 5.940 58,300 +0.26(+4.58%)
May 18, 2004 6.038 6.040 5.680 5.680 12,200 -0.29(-4.86%)
May 17, 2004 6.120 6.120 5.931 5.970 9,600 -0.08(-1.32%)
May 14, 2004 6.000 6.200 5.981 6.050 28,000 +0.06(+1.00%)
May 13, 2004 5.950 6.010 5.950 5.990 8,900 +0.11(+1.80%)
May 12, 2004 6.000 6.070 5.884 5.884 25,500 -0.14(-2.26%)
May 11, 2004 5.960 6.120 5.950 6.020 11,800 +0.07(+1.18%)
May 10, 2004 5.560 6.000 5.560 5.950 29,500 -0.10(-1.65%)
May 07, 2004 6.323 6.400 5.890 6.050 26,300 -0.35(-5.47%)
May 06, 2004 6.490 6.590 6.120 6.400 48,400 -0.10(-1.54%)
May 05, 2004 6.310 6.530 6.310 6.500 27,600 +0.20(+3.17%)
May 04, 2004 6.100 6.320 6.050 6.300 27,900 +0.25(+4.13%)
May 03, 2004 5.700 6.050 5.700 6.050 37,100 +0.15(+2.54%)
Apr 30, 2004 6.041 6.041 5.600 5.900 55,900 -0.14(-2.30%)
Apr 29, 2004 6.170 6.280 5.890 6.039 35,100 -0.31(-4.93%)
Apr 28, 2004 6.210 6.352 6.140 6.352 25,300 +0.13(+2.11%)
Apr 27, 2004 6.560 6.690 6.220 6.221 125,300 -0.34(-5.18%)
Apr 26, 2004 6.550 6.650 6.550 6.561 3,100 +0.01(+0.17%)
Apr 23, 2004 6.530 6.750 6.530 6.550 20,900 -0.08(-1.21%)
Apr 22, 2004 6.640 6.750 6.600 6.630 37,300 +0.03(+0.45%)
Apr 21, 2004 6.490 6.770 6.490 6.600 35,000 +0.04(+0.61%)
Apr 20, 2004 6.430 6.650 6.410 6.560 24,000 +0.12(+1.86%)
Apr 19, 2004 6.250 6.510 6.200 6.440 27,400 +0.05(+0.78%)
Apr 16, 2004 6.290 6.510 6.290 6.390 12,100 +0.01(+0.16%)
Apr 15, 2004 6.320 6.520 6.320 6.380 21,200 +0.05(+0.79%)
Apr 14, 2004 6.260 6.480 6.250 6.330 24,200 -0.04(-0.63%)
Apr 13, 2004 6.600 6.980 6.210 6.370 34,700 -0.04(-0.62%)
Apr 12, 2004 6.270 6.680 6.020 6.410 53,700 -0.26(-3.90%)
Apr 08, 2004 6.700 6.710 6.670 6.670 15,500 -0.01(-0.15%)
Apr 07, 2004 6.460 6.770 6.460 6.680 25,900 +0.08(+1.21%)
Apr 06, 2004 6.290 6.640 6.290 6.600 32,800 +0.01(+0.15%)
Apr 05, 2004 6.615 6.750 6.500 6.590 43,400 -0.05(-0.75%)
Apr 02, 2004 6.210 6.750 6.210 6.640 78,900 +0.17(+2.63%)
Apr 01, 2004 6.750 6.750 6.429 6.470 43,900 -0.17(-2.56%)
Mar 31, 2004 6.940 6.940 6.530 6.640 25,700 -0.19(-2.78%)
Mar 30, 2004 6.870 6.950 6.740 6.830 10,300 -0.03(-0.44%)
Mar 29, 2004 7.000 7.000 6.760 6.860 63,600 -0.04(-0.58%)
Mar 26, 2004 6.780 6.960 6.750 6.900 74,900 +0.12(+1.78%)
Mar 25, 2004 6.541 6.800 6.510 6.779 13,600 +0.05(+0.73%)
Mar 24, 2004 6.650 6.790 6.230 6.730 43,500 +0.24(+3.70%)
Mar 23, 2004 6.460 6.710 6.250 6.490 27,100 +0.12(+1.88%)
Mar 22, 2004 6.300 6.370 6.150 6.370 200,000 -0.00(-0.02%)
Mar 19, 2004 6.470 6.550 6.340 6.371 67,500 -0.11(-1.68%)
Mar 18, 2004 6.800 6.800 6.450 6.480 85,200 -0.28(-4.14%)
Mar 17, 2004 6.635 6.800 6.600 6.760 39,200 +0.11(+1.65%)
Mar 16, 2004 6.875 6.875 6.600 6.650 59,600 -0.20(-2.93%)
Mar 15, 2004 6.850 7.000 6.600 6.851 79,800 -0.02(-0.28%)
Mar 12, 2004 6.655 6.950 6.560 6.870 62,200 +0.26(+3.93%)
Mar 11, 2004 6.920 6.920 6.350 6.610 92,000 -0.31(-4.48%)
Mar 10, 2004 7.120 7.120 6.840 6.920 161,400 -0.11(-1.56%)
Mar 09, 2004 7.000 7.160 6.840 7.030 156,000 +0.07(+1.01%)
Mar 08, 2004 7.110 7.490 6.900 6.960 929,100 -0.04(-0.57%)
Mar 05, 2004 6.790 7.020 6.620 7.000 106,900 +0.21(+3.09%)
Mar 04, 2004 6.215 7.170 6.150 6.790 223,000 +0.52(+8.29%)
Mar 03, 2004 6.150 6.270 6.020 6.270 65,000 +0.18(+2.96%)
Mar 02, 2004 5.900 6.200 5.900 6.090 43,800 +0.15(+2.53%)
Mar 01, 2004 6.000 6.000 5.840 5.940 15,100 -0.05(-0.83%)
Feb 27, 2004 6.035 6.080 5.932 5.990 28,100 -0.02(-0.33%)
Feb 26, 2004 6.190 6.190 5.810 6.010 22,700 -0.09(-1.48%)
Feb 25, 2004 6.050 6.260 6.000 6.100 92,500 +0.02(+0.33%)
Feb 24, 2004 5.885 6.200 5.770 6.080 30,900 +0.18(+3.05%)
Feb 23, 2004 5.870 6.000 5.850 5.900 18,800 +0.02(+0.34%)
Feb 20, 2004 5.750 5.970 5.750 5.880 17,300 -0.12(-2.00%)
Feb 19, 2004 5.780 6.000 5.720 6.000 43,000 +0.15(+2.56%)
Feb 18, 2004 5.900 5.910 5.500 5.850 43,300 -0.06(-1.02%)
Feb 17, 2004 5.940 5.940 5.800 5.910 35,100 -0.02(-0.34%)
Feb 13, 2004 5.500 5.930 5.500 5.930 20,700 +0.33(+5.87%)
Feb 12, 2004 5.850 5.970 5.600 5.601 29,900 -0.29(-4.91%)
Feb 11, 2004 5.740 5.940 5.650 5.890 54,300 +0.20(+3.51%)
Feb 10, 2004 5.690 5.690 5.450 5.690 27,400 +0.06(+1.05%)
Feb 09, 2004 5.650 5.710 5.360 5.631 67,500 -0.01(-0.16%)
Feb 06, 2004 5.690 5.690 5.430 5.640 17,700 +0.08(+1.44%)
Feb 05, 2004 5.590 5.790 5.250 5.560 60,100 +0.11(+2.04%)
Feb 04, 2004 5.750 5.750 5.370 5.449 44,400 -0.08(-1.46%)
Feb 03, 2004 5.180 5.760 5.180 5.530 91,600 +0.32(+6.12%)
Feb 02, 2004 5.300 5.300 5.180 5.211 27,200 -0.04(-0.74%)
Jan 30, 2004 5.280 5.450 5.200 5.250 37,400 +0.00(+0.00%)
Jan 29, 2004 5.340 5.340 5.220 5.250 61,800 -0.08(-1.50%)
Jan 28, 2004 5.600 5.690 5.000 5.330 282,200 -0.30(-5.40%)
Jan 27, 2004 5.680 5.700 5.500 5.634 29,300 -0.02(-0.28%)
Jan 26, 2004 5.560 5.690 5.510 5.650 132,500 +0.15(+2.73%)
Jan 23, 2004 5.660 5.680 5.430 5.500 39,500 -0.08(-1.43%)
Jan 22, 2004 5.920 5.920 5.450 5.580 70,500 +0.01(+0.18%)
Jan 21, 2004 5.510 5.610 5.430 5.570 95,200 +0.12(+2.20%)
Jan 20, 2004 5.240 5.500 5.200 5.450 194,300 +0.00(+0.00%)
Jan 16, 2004 5.220 5.450 5.100 5.450 209,200 +0.23(+4.41%)
Jan 15, 2004 5.250 5.250 5.100 5.220 219,202 -0.01(-0.19%)
Jan 14, 2004 5.320 5.420 5.150 5.230 130,068 -0.02(-0.38%)
Jan 13, 2004 5.250 5.250 5.160 5.250 39,601 +0.07(+1.37%)
Jan 12, 2004 5.000 5.250 4.910 5.179 89,848 +0.27(+5.48%)
Jan 09, 2004 4.530 4.910 4.530 4.910 135,164 +0.39(+8.63%)
Jan 08, 2004 4.310 4.520 4.310 4.520 109,302 +0.22(+5.12%)
Jan 07, 2004 4.250 4.320 4.160 4.300 74,019 +0.21(+5.13%)
Jan 06, 2004 4.050 4.200 4.030 4.090 43,400 +0.06(+1.46%)
Jan 05, 2004 3.900 4.070 3.900 4.031 28,800 +0.11(+2.83%)
Jan 02, 2004 4.020 4.020 3.880 3.920 14,000 -0.09(-2.24%)
Dec 31, 2003 3.670 4.010 3.670 4.010 48,100 +0.03(+0.75%)
Dec 30, 2003 3.800 4.020 3.650 3.980 37,103 +0.15(+3.92%)
Dec 29, 2003 4.000 4.000 3.700 3.830 42,839 -0.17(-4.25%)
Dec 26, 2003 4.210 4.210 3.999 4.000 21,913 -0.11(-2.68%)
Dec 24, 2003 4.231 4.260 4.000 4.110 19,421 -0.08(-1.91%)
Dec 23, 2003 4.440 4.440 4.030 4.190 18,090 -0.07(-1.67%)
Dec 22, 2003 4.401 4.460 4.200 4.261 88,760 -0.20(-4.46%)
Dec 19, 2003 4.480 4.480 4.410 4.460 21,771 -0.02(-0.45%)
Dec 18, 2003 4.459 4.480 4.170 4.480 25,423 +0.07(+1.59%)
Dec 17, 2003 4.450 4.470 4.320 4.410 19,789 -0.06(-1.34%)
Dec 16, 2003 4.470 4.470 4.350 4.470 4,184 +0.03(+0.68%)
Dec 15, 2003 4.490 4.500 4.350 4.440 29,255 +0.04(+0.91%)
Dec 12, 2003 4.431 4.539 4.380 4.400 16,751 -0.08(-1.79%)
Dec 11, 2003 4.390 4.540 4.260 4.480 46,000 +0.04(+0.92%)
Dec 10, 2003 4.410 4.540 4.220 4.439 10,897 +0.03(+0.66%)
Dec 09, 2003 4.500 4.550 4.340 4.410 28,137 -0.06(-1.34%)
Dec 08, 2003 4.370 4.550 4.290 4.470 26,164 +0.26(+6.18%)
Dec 05, 2003 4.349 4.389 4.200 4.210 13,580 -0.14(-3.20%)
Dec 04, 2003 4.400 4.450 4.250 4.349 24,404 -0.04(-0.93%)
Dec 03, 2003 4.600 4.600 4.230 4.390 44,937 -0.06(-1.35%)
Dec 02, 2003 4.330 4.490 4.160 4.450 41,492 +0.18(+4.22%)
Dec 01, 2003 4.400 4.480 4.030 4.270 42,270 -0.02(-0.47%)
Nov 28, 2003 4.260 4.300 4.070 4.290 14,500 +0.09(+2.14%)
Nov 26, 2003 4.280 4.280 4.100 4.200 20,387 +0.00(+0.00%)
Nov 25, 2003 4.250 4.350 4.030 4.200 21,877 +0.00(+0.00%)
Nov 24, 2003 4.200 4.260 4.000 4.200 71,575 +0.10(+2.44%)
Nov 21, 2003 4.100 4.240 4.100 4.100 41,090 +0.13(+3.27%)
Nov 20, 2003 3.730 4.280 3.730 3.970 280,590 +0.17(+4.47%)
Nov 19, 2003 3.750 3.800 3.700 3.800 38,066 +0.02(+0.53%)
Nov 18, 2003 3.700 3.780 3.700 3.780 33,057 +0.08(+2.16%)
Nov 17, 2003 3.660 3.750 3.650 3.700 42,700 +0.10(+2.78%)
Nov 14, 2003 3.450 3.710 3.370 3.600 109,223 +0.23(+6.82%)
Nov 13, 2003 3.300 3.450 3.250 3.370 33,296 +0.07(+2.12%)
Nov 12, 2003 3.350 3.350 3.240 3.300 17,475 -0.05(-1.49%)
Nov 11, 2003 3.300 3.350 3.150 3.350 23,295 +0.08(+2.45%)
Nov 10, 2003 3.340 3.360 3.190 3.270 55,042 +0.02(+0.62%)
Nov 07, 2003 3.230 3.400 3.230 3.250 146,368 +0.07(+2.20%)
Nov 06, 2003 2.950 3.180 2.920 3.180 71,850 +0.21(+7.07%)
Nov 05, 2003 2.980 3.180 2.890 2.970 79,100 +0.02(+0.68%)
Nov 04, 2003 2.930 2.980 2.850 2.950 126,550 -0.04(-1.34%)
Nov 03, 2003 2.800 3.000 2.800 2.990 121,725 +0.06(+2.05%)
Oct 31, 2003 3.000 3.030 2.850 2.930 30,900 +0.02(+0.65%)
Oct 30, 2003 2.920 2.950 2.911 2.911 59,030 -0.01(-0.31%)
Oct 29, 2003 3.099 3.100 2.810 2.920 37,300 +0.00(+0.00%)
Oct 28, 2003 3.150 3.260 2.730 2.920 44,850 -0.26(-8.18%)
Oct 27, 2003 3.236 3.270 3.150 3.180 10,600 -0.02(-0.63%)
Oct 24, 2003 3.150 3.300 3.150 3.200 3,900 +0.00(+0.00%)
Oct 23, 2003 3.220 3.290 3.190 3.200 5,500 -0.01(-0.31%)
Oct 22, 2003 3.110 3.231 3.110 3.210 12,800 -0.08(-2.43%)
Oct 21, 2003 2.890 3.300 2.880 3.290 32,100 -0.01(-0.30%)
Oct 20, 2003 3.299 3.310 3.220 3.300 14,100 +0.01(+0.30%)
Oct 17, 2003 3.300 3.300 3.210 3.290 8,400 -0.01(-0.30%)
Oct 16, 2003 3.230 3.300 3.230 3.300 7,800 +0.02(+0.61%)
Oct 15, 2003 3.201 3.280 3.180 3.280 6,100 -0.02(-0.61%)
Oct 14, 2003 3.190 3.300 3.190 3.300 35,483 +0.11(+3.45%)
Oct 13, 2003 3.200 3.280 3.160 3.190 17,300 -0.14(-4.20%)
Oct 10, 2003 3.200 3.390 3.200 3.330 7,672 -0.04(-1.19%)
Oct 09, 2003 3.300 3.370 3.210 3.370 20,344 +0.06(+1.81%)
Oct 08, 2003 3.341 3.341 3.260 3.310 19,600 -0.06(-1.78%)
Oct 07, 2003 3.260 3.400 3.260 3.370 20,800 -0.01(-0.30%)
Oct 06, 2003 3.230 3.380 3.220 3.380 3,700 -0.07(-2.03%)
Oct 03, 2003 3.310 3.450 3.260 3.450 27,900 +0.01(+0.29%)
Oct 02, 2003 3.490 3.490 3.260 3.440 37,731 -0.01(-0.29%)
Oct 01, 2003 3.260 3.450 3.260 3.450 10,669 +0.00(+0.00%)
Sep 30, 2003 3.310 3.450 3.290 3.450 28,300 +0.06(+1.77%)
Sep 29, 2003 3.370 3.480 3.270 3.390 9,400 -0.10(-2.87%)
Sep 26, 2003 3.373 3.500 3.370 3.490 15,000 +0.00(+0.00%)
Sep 25, 2003 3.650 3.650 3.490 3.490 43,000 -0.15(-4.12%)
Sep 24, 2003 3.730 3.640 3.580 3.640 11,017 -0.09(-2.41%)
Sep 23, 2003 3.560 3.730 3.560 3.730 5,207 -0.01(-0.27%)
Sep 22, 2003 3.510 3.740 3.360 3.740 24,457 +0.00(+0.00%)
Sep 19, 2003 3.711 3.740 3.480 3.740 31,518 +0.00(+0.00%)
Sep 18, 2003 3.730 3.750 3.729 3.740 14,382 +0.00(+0.00%)
Sep 17, 2003 3.630 3.750 3.630 3.740 8,164 +0.00(+0.00%)
Sep 16, 2003 3.650 3.750 3.650 3.740 48,467 +0.05(+1.36%)
Sep 15, 2003 3.650 3.690 3.480 3.690 16,300 +0.05(+1.37%)
Sep 12, 2003 3.550 3.701 3.400 3.640 32,400 -0.11(-2.93%)
Sep 11, 2003 3.690 3.750 3.600 3.750 5,700 +0.05(+1.35%)
Sep 10, 2003 3.520 3.700 3.520 3.700 8,500 -0.02(-0.67%)
Sep 09, 2003 3.710 3.750 3.610 3.725 8,100 -0.01(-0.16%)
Sep 08, 2003 3.760 3.760 3.701 3.731 6,600 -0.04(-1.03%)
Sep 05, 2003 3.770 3.770 3.600 3.770 43,600 +0.02(+0.53%)
Sep 04, 2003 3.750 3.760 3.640 3.750 5,200 +0.00(+0.00%)
Sep 03, 2003 3.750 3.790 3.600 3.750 14,800 -0.02(-0.53%)
Sep 02, 2003 3.800 3.800 3.580 3.770 29,600 +0.14(+3.83%)
Aug 29, 2003 3.739 3.739 3.615 3.631 13,100 -0.10(-2.65%)
Aug 28, 2003 3.710 3.750 3.690 3.730 32,900 -0.01(-0.27%)
Aug 27, 2003 3.750 3.750 3.700 3.740 8,600 -0.01(-0.27%)
Aug 26, 2003 3.681 3.760 3.680 3.750 9,700 +0.00(+0.00%)
Aug 25, 2003 3.750 3.751 3.710 3.750 34,500 +0.00(+0.00%)
Aug 22, 2003 3.740 3.800 3.740 3.750 4,500 -0.05(-1.32%)
Aug 21, 2003 3.820 3.850 3.740 3.800 24,800 -0.05(-1.30%)
Aug 20, 2003 3.830 3.870 3.826 3.850 13,100 -0.10(-2.53%)
Aug 19, 2003 3.964 3.964 3.860 3.950 23,100 -0.05(-1.25%)
Aug 18, 2003 3.760 4.020 3.760 4.000 20,200 +0.03(+0.76%)
Aug 15, 2003 3.790 4.000 3.750 3.970 26,000 +0.13(+3.39%)
Aug 14, 2003 3.900 3.940 3.840 3.840 6,000 -0.11(-2.78%)
Aug 13, 2003 3.970 3.970 3.760 3.950 66,400 +0.01(+0.25%)
Aug 12, 2003 3.810 3.940 3.810 3.940 29,600 +0.00(+0.00%)
Aug 11, 2003 3.740 3.940 3.740 3.940 17,900 +0.04(+1.03%)
Aug 08, 2003 3.740 3.900 3.700 3.900 20,800 +0.20(+5.41%)
Aug 07, 2003 3.599 3.750 3.400 3.700 13,100 +0.10(+2.78%)
Aug 06, 2003 3.480 3.600 3.360 3.600 40,400 +0.15(+4.35%)
Aug 05, 2003 3.350 3.450 3.350 3.450 12,300 +0.15(+4.55%)
Aug 04, 2003 3.290 3.300 3.240 3.300 9,100 +0.10(+3.12%)
Aug 01, 2003 3.160 3.200 3.090 3.200 12,700 -0.05(-1.54%)
Jul 31, 2003 3.170 3.250 3.150 3.250 26,100 +0.06(+1.88%)
Jul 30, 2003 3.250 3.250 3.150 3.190 8,400 -0.06(-1.85%)
Jul 29, 2003 3.300 3.300 3.250 3.250 2,100 +0.05(+1.56%)
Jul 28, 2003 3.300 3.300 3.150 3.200 43,200 -0.04(-1.23%)
Jul 25, 2003 3.200 3.401 3.190 3.240 108,100 -0.01(-0.31%)
Jul 24, 2003 3.280 3.440 3.200 3.250 61,100 -0.19(-5.52%)
Jul 23, 2003 3.420 3.490 3.350 3.440 8,200 +0.02(+0.58%)
Jul 22, 2003 3.430 3.430 3.360 3.420 5,700 -0.01(-0.29%)
Jul 21, 2003 3.400 3.430 3.350 3.430 19,800 +0.06(+1.78%)
Jul 18, 2003 3.330 3.370 3.110 3.370 52,600 +0.04(+1.20%)
Jul 17, 2003 2.910 3.330 2.810 3.330 86,300 +0.42(+14.43%)
Jul 16, 2003 2.960 2.960 2.790 2.910 10,100 +0.01(+0.34%)
Jul 15, 2003 2.900 2.960 2.750 2.900 24,500 -0.02(-0.68%)
Jul 14, 2003 2.910 2.920 2.800 2.920 35,600 +0.06(+2.10%)
Jul 11, 2003 2.900 2.900 2.860 2.860 33,700 -0.03(-1.04%)
Jul 10, 2003 2.910 2.910 2.880 2.890 35,400 +0.02(+0.70%)
Jul 09, 2003 2.900 2.900 2.870 2.870 42,700 -0.03(-1.03%)
Jul 08, 2003 2.830 2.900 2.810 2.900 31,700 +0.06(+2.11%)
Jul 07, 2003 2.800 2.900 2.790 2.840 38,600 +0.04(+1.43%)
Jul 03, 2003 2.800 2.800 2.800 2.800 3,000 -0.05(-1.75%)
Jul 02, 2003 2.570 2.920 2.570 2.850 96,300 +0.01(+0.37%)
Jul 01, 2003 2.850 2.850 2.790 2.839 22,200 +0.05(+1.77%)
Jun 30, 2003 2.800 2.800 2.780 2.790 4,000 +0.03(+1.05%)
Jun 27, 2003 2.800 2.800 2.670 2.761 4,300 -0.03(-0.93%)
Jun 26, 2003 2.760 2.790 2.760 2.787 5,100 +0.06(+2.09%)
Jun 25, 2003 2.760 2.800 2.720 2.730 9,200 -0.08(-2.85%)
Jun 24, 2003 2.920 2.920 2.810 2.810 14,500 -0.09(-3.10%)
Jun 23, 2003 2.900 2.940 2.850 2.900 68,300 +0.00(+0.00%)
Jun 20, 2003 2.800 2.900 2.800 2.900 36,600 +0.00(+0.00%)
Jun 19, 2003 2.820 2.900 2.801 2.900 26,300 +0.06(+2.11%)
Jun 18, 2003 2.740 2.876 2.740 2.840 24,700 +0.00(+0.00%)
Jun 17, 2003 2.821 2.850 2.740 2.840 26,700 -0.06(-2.07%)
Jun 16, 2003 2.840 2.900 2.570 2.900 26,100 +0.06(+2.11%)
Jun 13, 2003 2.770 2.850 2.700 2.840 14,000 -0.05(-1.73%)
Jun 12, 2003 2.820 2.890 2.760 2.890 5,500 +0.01(+0.35%)
Jun 11, 2003 2.810 2.890 2.810 2.880 8,700 -0.04(-1.37%)
Jun 10, 2003 2.840 2.920 2.810 2.920 9,500 +0.07(+2.46%)
Jun 09, 2003 2.700 2.850 2.660 2.850 39,500 +0.05(+1.79%)
Jun 06, 2003 2.710 2.800 2.580 2.800 56,600 +0.05(+1.82%)
Jun 05, 2003 2.710 2.760 2.620 2.750 38,700 +0.02(+0.73%)
Jun 04, 2003 2.640 2.800 2.480 2.730 41,800 +0.04(+1.49%)
Jun 03, 2003 2.640 2.690 2.640 2.690 40,200 +0.00(+0.00%)
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.