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

Kopin Cp (NQ: KOPN )

0.8380 +0.0203 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2004 4.250 4.250 4.060 4.060 317,100 -0.17(-4.02%)
Nov 29, 2004 4.130 4.320 4.080 4.230 457,200 +0.11(+2.67%)
Nov 26, 2004 4.230 4.340 4.120 4.120 163,500 -0.16(-3.74%)
Nov 24, 2004 4.090 4.330 4.090 4.280 417,400 +0.11(+2.64%)
Nov 23, 2004 4.230 4.250 4.060 4.170 419,100 +0.00(+0.00%)
Nov 22, 2004 3.920 4.180 3.850 4.170 307,700 +0.27(+6.92%)
Nov 19, 2004 4.060 4.110 3.890 3.900 525,000 -0.18(-4.41%)
Nov 18, 2004 4.100 4.170 3.960 4.080 413,300 +0.04(+0.99%)
Nov 17, 2004 3.830 4.110 3.810 4.040 641,000 +0.27(+7.16%)
Nov 16, 2004 3.710 3.900 3.670 3.770 367,400 -0.10(-2.58%)
Nov 15, 2004 3.550 3.880 3.550 3.870 760,900 +0.29(+8.10%)
Nov 12, 2004 3.590 3.650 3.540 3.580 352,700 +0.03(+0.85%)
Nov 11, 2004 3.560 3.650 3.500 3.550 1,169,500 -0.05(-1.39%)
Nov 10, 2004 3.600 3.640 3.520 3.600 370,800 -0.07(-1.91%)
Nov 09, 2004 3.750 3.780 3.630 3.670 297,500 -0.07(-1.87%)
Nov 08, 2004 3.780 3.840 3.700 3.740 331,600 -0.03(-0.80%)
Nov 05, 2004 3.830 3.870 3.700 3.770 493,100 +0.02(+0.53%)
Nov 04, 2004 3.640 3.770 3.620 3.750 277,500 +0.03(+0.81%)
Nov 03, 2004 3.710 3.850 3.660 3.720 347,900 +0.06(+1.64%)
Nov 02, 2004 3.560 3.690 3.560 3.660 439,500 +0.00(+0.00%)
Nov 01, 2004 3.560 3.700 3.550 3.660 411,700 +0.00(+0.00%)
Oct 29, 2004 3.450 3.710 3.430 3.660 571,900 +0.13(+3.68%)
Oct 28, 2004 3.550 3.840 3.380 3.530 676,100 -0.10(-2.75%)
Oct 27, 2004 3.440 3.630 3.440 3.630 405,400 +0.18(+5.22%)
Oct 26, 2004 3.580 3.580 3.320 3.450 551,300 -0.10(-2.82%)
Oct 25, 2004 3.530 3.580 3.450 3.550 312,200 +0.01(+0.28%)
Oct 22, 2004 3.760 3.760 3.540 3.540 320,400 -0.20(-5.35%)
Oct 21, 2004 3.440 3.760 3.440 3.740 231,500 +0.15(+4.18%)
Oct 20, 2004 3.600 3.620 3.460 3.590 537,800 -0.04(-1.10%)
Oct 19, 2004 3.600 3.810 3.600 3.630 312,800 +0.03(+0.83%)
Oct 18, 2004 3.590 3.680 3.530 3.600 228,200 +0.05(+1.41%)
Oct 15, 2004 3.540 3.680 3.540 3.550 194,300 -0.03(-0.84%)
Oct 14, 2004 3.730 3.760 3.550 3.580 281,200 -0.11(-2.98%)
Oct 13, 2004 3.830 3.900 3.690 3.690 308,100 -0.04(-1.07%)
Oct 12, 2004 3.730 3.830 3.720 3.730 363,700 -0.06(-1.58%)
Oct 11, 2004 3.740 3.940 3.740 3.790 208,200 +0.04(+1.07%)
Oct 08, 2004 3.900 3.960 3.750 3.750 758,000 -0.17(-4.34%)
Oct 07, 2004 4.030 4.080 3.910 3.920 453,400 -0.13(-3.21%)
Oct 06, 2004 4.000 4.090 3.960 4.050 320,800 +0.06(+1.50%)
Oct 05, 2004 4.090 4.100 3.860 3.990 222,900 -0.11(-2.68%)
Oct 04, 2004 4.080 4.120 4.000 4.100 355,800 +0.04(+0.99%)
Oct 01, 2004 4.020 4.130 4.000 4.060 744,600 -0.01(-0.25%)
Sep 30, 2004 4.050 4.150 4.000 4.070 199,800 +0.02(+0.49%)
Sep 29, 2004 3.890 4.050 3.800 4.050 341,100 +0.23(+6.02%)
Sep 28, 2004 3.900 3.900 3.710 3.820 460,100 -0.03(-0.78%)
Sep 27, 2004 4.050 4.090 3.850 3.850 352,600 -0.24(-5.87%)
Sep 24, 2004 4.170 4.270 4.090 4.090 193,200 -0.10(-2.39%)
Sep 23, 2004 4.170 4.280 4.130 4.190 278,400 +0.03(+0.72%)
Sep 22, 2004 4.420 4.490 4.150 4.160 385,600 -0.28(-6.31%)
Sep 21, 2004 4.330 4.450 4.280 4.440 352,200 +0.16(+3.74%)
Sep 20, 2004 4.340 4.430 4.280 4.280 336,000 -0.05(-1.15%)
Sep 17, 2004 4.370 4.520 4.220 4.330 627,600 +0.08(+1.88%)
Sep 16, 2004 4.180 4.330 4.160 4.250 337,300 +0.09(+2.16%)
Sep 15, 2004 4.300 4.300 4.100 4.160 317,300 -0.08(-1.89%)
Sep 14, 2004 4.330 4.360 4.210 4.240 271,700 -0.09(-2.08%)
Sep 13, 2004 4.250 4.350 4.230 4.330 247,700 +0.11(+2.61%)
Sep 10, 2004 4.200 4.300 4.200 4.220 348,400 -0.03(-0.71%)
Sep 09, 2004 4.140 4.290 4.050 4.250 473,400 +0.24(+5.99%)
Sep 08, 2004 4.080 4.160 3.989 4.010 430,200 -0.04(-0.99%)
Sep 07, 2004 4.100 4.130 3.920 4.050 413,400 +0.13(+3.32%)
Sep 03, 2004 4.130 4.150 3.820 3.920 472,700 -0.20(-4.85%)
Sep 02, 2004 4.020 4.120 4.010 4.120 234,400 +0.11(+2.74%)
Sep 01, 2004 3.870 4.520 3.810 4.010 417,500 +0.05(+1.26%)
Aug 31, 2004 3.830 3.960 3.720 3.960 198,300 +0.11(+2.86%)
Aug 30, 2004 4.010 4.010 3.840 3.850 182,500 -0.17(-4.23%)
Aug 27, 2004 4.000 4.100 3.860 4.020 438,700 +0.02(+0.50%)
Aug 26, 2004 3.940 4.020 3.900 4.000 349,300 +0.02(+0.50%)
Aug 25, 2004 3.920 4.000 3.830 3.980 612,100 -0.01(-0.25%)
Aug 24, 2004 4.040 4.108 3.930 3.990 408,900 +0.02(+0.50%)
Aug 23, 2004 4.020 4.090 3.870 3.970 252,300 +0.10(+2.58%)
Aug 20, 2004 3.800 3.990 3.760 3.870 204,900 +0.06(+1.57%)
Aug 19, 2004 3.950 3.990 3.760 3.810 267,700 -0.12(-3.05%)
Aug 18, 2004 3.740 3.990 3.700 3.930 408,900 +0.22(+5.93%)
Aug 17, 2004 3.370 3.840 3.330 3.710 480,000 +0.38(+11.41%)
Aug 16, 2004 3.180 3.340 3.130 3.330 313,700 +0.14(+4.39%)
Aug 13, 2004 3.030 3.220 3.020 3.190 220,400 +0.17(+5.63%)
Aug 12, 2004 3.190 3.190 3.010 3.020 270,900 -0.17(-5.33%)
Aug 11, 2004 3.150 3.280 3.030 3.190 377,300 -0.11(-3.33%)
Aug 10, 2004 3.270 3.330 3.200 3.300 292,700 +0.06(+1.85%)
Aug 09, 2004 3.320 3.400 3.200 3.240 341,900 -0.07(-2.11%)
Aug 06, 2004 3.750 3.750 3.310 3.310 351,500 -0.38(-10.30%)
Aug 05, 2004 3.750 3.763 3.630 3.690 257,000 +0.01(+0.27%)
Aug 04, 2004 3.580 3.820 3.530 3.680 235,800 +0.12(+3.37%)
Aug 03, 2004 3.620 3.780 3.500 3.560 340,900 -0.16(-4.30%)
Aug 02, 2004 3.800 3.820 3.640 3.720 389,900 -0.11(-2.87%)
Jul 30, 2004 3.900 3.930 3.770 3.830 272,600 -0.11(-2.79%)
Jul 29, 2004 3.810 3.950 3.710 3.940 334,700 +0.21(+5.77%)
Jul 28, 2004 3.780 3.820 3.510 3.725 415,300 +0.04(+0.95%)
Jul 27, 2004 3.780 3.900 3.620 3.690 496,500 -0.04(-1.07%)
Jul 26, 2004 4.020 4.120 3.710 3.730 675,700 -0.22(-5.57%)
Jul 23, 2004 4.130 4.290 3.890 3.950 804,000 -0.49(-11.04%)
Jul 22, 2004 4.300 4.490 4.100 4.440 491,000 +0.15(+3.38%)
Jul 21, 2004 4.860 4.860 4.295 4.295 298,400 -0.36(-7.63%)
Jul 20, 2004 4.390 4.660 4.330 4.650 244,900 +0.35(+8.14%)
Jul 19, 2004 4.360 4.440 4.300 4.300 285,000 -0.04(-0.92%)
Jul 16, 2004 4.540 4.620 4.280 4.340 230,700 -0.16(-3.56%)
Jul 15, 2004 4.340 4.580 4.290 4.500 263,200 +0.20(+4.65%)
Jul 14, 2004 4.390 4.480 4.300 4.300 263,100 -0.13(-2.93%)
Jul 13, 2004 4.560 4.640 4.430 4.430 169,700 -0.10(-2.21%)
Jul 12, 2004 4.750 4.770 4.383 4.530 390,500 -0.17(-3.62%)
Jul 09, 2004 4.780 4.940 4.700 4.700 224,200 +0.04(+0.86%)
Jul 08, 2004 4.790 4.880 4.650 4.660 320,800 -0.16(-3.32%)
Jul 07, 2004 4.830 5.050 4.810 4.820 468,900 +0.00(+0.00%)
Jul 06, 2004 4.890 4.900 4.750 4.820 489,300 -0.15(-3.02%)
Jul 02, 2004 5.030 5.030 4.870 4.970 224,500 +0.00(+0.00%)
Jul 01, 2004 5.050 5.090 4.880 4.970 323,300 -0.14(-2.74%)
Jun 30, 2004 5.050 5.110 4.910 5.110 728,400 -0.02(-0.39%)
Jun 29, 2004 5.070 5.140 4.990 5.130 622,100 +0.16(+3.22%)
Jun 28, 2004 5.100 5.200 4.951 4.970 347,600 -0.11(-2.17%)
Jun 25, 2004 5.040 5.210 5.000 5.080 574,400 +0.08(+1.50%)
Jun 24, 2004 5.000 5.040 4.930 5.005 430,400 +0.02(+0.50%)
Jun 23, 2004 4.730 5.030 4.730 4.980 461,700 +0.20(+4.18%)
Jun 22, 2004 4.650 4.780 4.530 4.780 473,500 +0.13(+2.80%)
Jun 21, 2004 4.680 4.800 4.610 4.650 434,300 +0.05(+1.09%)
Jun 18, 2004 4.740 4.890 4.600 4.600 623,100 -0.23(-4.76%)
Jun 17, 2004 4.980 4.990 4.740 4.830 338,200 -0.14(-2.82%)
Jun 16, 2004 5.000 5.010 4.850 4.970 328,400 +0.05(+1.02%)
Jun 15, 2004 4.920 4.980 4.810 4.920 493,900 +0.11(+2.29%)
Jun 14, 2004 4.870 5.050 4.800 4.810 593,200 -0.12(-2.43%)
Jun 10, 2004 5.100 5.200 4.930 4.930 772,200 -0.17(-3.33%)
Jun 09, 2004 5.200 5.320 5.100 5.100 362,100 -0.18(-3.41%)
Jun 08, 2004 5.330 5.360 5.230 5.280 453,000 -0.11(-2.04%)
Jun 07, 2004 5.410 5.410 5.270 5.390 249,000 +0.12(+2.28%)
Jun 04, 2004 5.290 5.360 5.100 5.270 265,100 +0.11(+2.13%)
Jun 03, 2004 5.480 5.500 5.160 5.160 332,900 -0.25(-4.62%)
Jun 02, 2004 5.450 5.500 5.400 5.410 253,900 -0.03(-0.55%)
Jun 01, 2004 5.470 5.490 5.310 5.440 290,100 +0.02(+0.37%)
May 28, 2004 5.410 5.450 5.290 5.420 214,100 +0.00(+0.00%)
May 27, 2004 5.390 5.470 5.280 5.420 306,400 -0.03(-0.55%)
May 26, 2004 5.240 5.460 5.100 5.450 432,600 +0.20(+3.81%)
May 25, 2004 4.950 5.250 4.950 5.250 379,500 +0.15(+2.94%)
May 24, 2004 5.080 5.130 5.000 5.100 294,800 +0.05(+0.99%)
May 21, 2004 5.060 5.130 4.930 5.050 333,600 +0.06(+1.20%)
May 20, 2004 5.060 5.150 4.960 4.990 416,500 -0.10(-1.96%)
May 19, 2004 5.050 5.290 5.030 5.090 456,900 +0.09(+1.80%)
May 18, 2004 5.040 5.100 4.910 5.000 348,400 +0.07(+1.42%)
May 17, 2004 5.010 5.150 4.930 4.930 746,300 -0.17(-3.33%)
May 14, 2004 5.310 5.370 5.070 5.100 345,800 -0.19(-3.59%)
May 13, 2004 5.240 5.410 5.130 5.290 561,800 +0.08(+1.54%)
May 12, 2004 5.420 5.460 5.050 5.210 590,300 -0.17(-3.16%)
May 11, 2004 5.190 5.380 5.150 5.380 403,100 +0.26(+5.08%)
May 10, 2004 5.200 5.260 5.060 5.120 791,700 -0.11(-2.10%)
May 07, 2004 5.120 5.250 5.060 5.230 653,400 +0.12(+2.35%)
May 06, 2004 5.190 5.240 5.010 5.110 537,900 -0.04(-0.78%)
May 05, 2004 5.140 5.240 5.070 5.150 434,200 +0.04(+0.78%)
May 04, 2004 4.950 5.220 4.950 5.110 377,000 +0.14(+2.82%)
May 03, 2004 5.000 5.120 4.940 4.970 704,900 +0.04(+0.81%)
Apr 30, 2004 5.000 5.040 4.820 4.930 847,500 +0.06(+1.23%)
Apr 29, 2004 5.190 5.190 4.840 4.870 732,900 -0.30(-5.80%)
Apr 28, 2004 5.250 5.310 5.100 5.170 613,400 -0.07(-1.34%)
Apr 27, 2004 5.290 5.310 5.120 5.240 678,500 -0.04(-0.76%)
Apr 26, 2004 5.470 5.500 5.260 5.280 544,000 -0.11(-2.04%)
Apr 23, 2004 5.290 5.400 5.200 5.390 502,700 +0.17(+3.26%)
Apr 22, 2004 5.160 5.350 5.110 5.220 843,000 +0.07(+1.36%)
Apr 21, 2004 5.120 5.150 4.850 5.150 715,400 +0.12(+2.39%)
Apr 20, 2004 5.140 5.240 4.980 5.030 787,400 -0.13(-2.52%)
Apr 19, 2004 5.170 5.300 5.020 5.160 1,228,600 -0.12(-2.27%)
Apr 16, 2004 5.450 5.730 5.180 5.280 2,573,100 -1.08(-16.98%)
Apr 15, 2004 6.600 6.600 6.120 6.360 686,100 -0.18(-2.75%)
Apr 14, 2004 6.630 6.740 6.370 6.540 561,300 -0.14(-2.10%)
Apr 13, 2004 6.880 6.990 6.660 6.680 554,600 -0.12(-1.76%)
Apr 12, 2004 6.600 6.810 6.600 6.800 843,800 +0.27(+4.13%)
Apr 08, 2004 6.730 6.760 6.510 6.530 505,100 -0.11(-1.66%)
Apr 07, 2004 6.610 6.730 6.470 6.640 577,300 +0.14(+2.15%)
Apr 06, 2004 6.380 6.750 6.310 6.500 927,100 -0.03(-0.46%)
Apr 05, 2004 6.200 6.530 6.130 6.530 1,713,300 +0.33(+5.32%)
Apr 02, 2004 6.150 6.250 6.150 6.200 564,100 +0.10(+1.64%)
Apr 01, 2004 5.850 6.140 5.780 6.100 500,100 +0.32(+5.54%)
Mar 31, 2004 5.820 5.900 5.760 5.780 225,300 -0.11(-1.87%)
Mar 30, 2004 5.910 5.960 5.790 5.890 313,300 -0.04(-0.67%)
Mar 29, 2004 5.910 5.970 5.800 5.930 429,400 +0.17(+2.95%)
Mar 26, 2004 5.820 5.950 5.700 5.760 625,500 -0.03(-0.52%)
Mar 25, 2004 5.680 5.810 5.600 5.790 437,900 +0.23(+4.14%)
Mar 24, 2004 5.570 5.730 5.550 5.560 428,100 -0.05(-0.89%)
Mar 23, 2004 5.430 5.640 5.400 5.610 471,100 +0.18(+3.31%)
Mar 22, 2004 5.430 5.600 5.370 5.430 489,900 -0.10(-1.81%)
Mar 19, 2004 5.730 5.810 5.510 5.530 428,400 -0.18(-3.15%)
Mar 18, 2004 5.800 5.860 5.660 5.710 303,000 -0.14(-2.39%)
Mar 17, 2004 5.870 5.890 5.770 5.850 456,300 +0.09(+1.56%)
Mar 16, 2004 5.680 5.790 5.590 5.760 506,400 +0.15(+2.67%)
Mar 15, 2004 5.970 6.000 5.600 5.610 518,700 -0.26(-4.43%)
Mar 12, 2004 5.670 5.920 5.670 5.870 384,300 +0.22(+3.89%)
Mar 11, 2004 5.650 5.800 5.520 5.650 508,100 -0.03(-0.53%)
Mar 10, 2004 5.700 5.810 5.640 5.680 808,600 +0.01(+0.18%)
Mar 09, 2004 5.905 6.000 5.670 5.670 630,700 -0.23(-3.90%)
Mar 08, 2004 6.060 6.190 5.840 5.900 589,600 -0.15(-2.48%)
Mar 05, 2004 5.860 6.190 5.860 6.050 492,300 +0.15(+2.54%)
Mar 04, 2004 6.070 6.240 5.690 5.900 1,089,000 -0.05(-0.84%)
Mar 03, 2004 6.200 6.200 5.910 5.950 576,200 -0.22(-3.57%)
Mar 02, 2004 6.350 6.390 6.100 6.170 537,200 -0.01(-0.16%)
Mar 01, 2004 6.100 6.220 6.040 6.180 493,800 +0.09(+1.48%)
Feb 27, 2004 6.380 6.380 6.010 6.090 651,600 -0.16(-2.56%)
Feb 26, 2004 5.990 6.260 5.950 6.250 594,100 +0.25(+4.17%)
Feb 25, 2004 5.910 6.150 5.870 6.000 656,500 +0.09(+1.52%)
Feb 24, 2004 5.960 6.160 5.840 5.910 621,500 -0.08(-1.34%)
Feb 23, 2004 6.290 6.290 5.960 5.990 693,600 -0.16(-2.60%)
Feb 20, 2004 6.370 6.380 6.100 6.150 922,800 -0.22(-3.45%)
Feb 19, 2004 6.520 6.600 6.280 6.370 822,000 +0.05(+0.79%)
Feb 18, 2004 6.160 6.610 6.160 6.320 1,235,400 -0.28(-4.24%)
Feb 17, 2004 6.250 6.600 6.140 6.600 1,270,900 +0.45(+7.32%)
Feb 13, 2004 6.510 6.600 6.140 6.150 791,300 -0.31(-4.80%)
Feb 12, 2004 6.600 6.810 6.420 6.460 763,200 -0.09(-1.33%)
Feb 11, 2004 6.600 6.640 6.430 6.547 518,900 -0.03(-0.50%)
Feb 10, 2004 6.690 6.820 6.300 6.580 1,170,700 -0.01(-0.15%)
Feb 09, 2004 7.090 7.230 6.590 6.590 926,600 -0.42(-5.99%)
Feb 06, 2004 6.510 7.121 6.410 7.010 771,400 +0.62(+9.70%)
Feb 05, 2004 6.600 6.610 6.370 6.390 492,700 +0.09(+1.43%)
Feb 04, 2004 6.850 6.890 6.300 6.300 870,800 -0.69(-9.86%)
Feb 03, 2004 7.110 7.130 6.830 6.989 401,400 -0.05(-0.72%)
Feb 02, 2004 7.280 7.450 6.930 7.040 709,500 -0.20(-2.76%)
Jan 30, 2004 7.050 7.320 6.990 7.240 438,500 +0.20(+2.84%)
Jan 29, 2004 7.280 7.370 6.750 7.040 597,800 -0.16(-2.22%)
Jan 28, 2004 7.530 7.710 7.180 7.200 505,300 -0.17(-2.31%)
Jan 27, 2004 7.400 7.760 7.330 7.370 723,900 -0.03(-0.41%)
Jan 26, 2004 7.350 7.440 7.150 7.400 520,500 +0.00(+0.00%)
Jan 23, 2004 7.160 7.400 7.150 7.400 497,600 +0.27(+3.79%)
Jan 22, 2004 7.350 7.650 7.090 7.130 557,900 -0.39(-5.19%)
Jan 21, 2004 7.850 7.860 7.380 7.520 673,200 -0.53(-6.58%)
Jan 20, 2004 7.800 8.090 7.760 8.050 534,500 +0.31(+4.01%)
Jan 16, 2004 7.850 7.950 7.670 7.740 605,200 -0.11(-1.40%)
Jan 15, 2004 7.790 7.900 7.390 7.850 574,687 +0.05(+0.64%)
Jan 14, 2004 7.860 7.890 7.490 7.800 381,551 +0.06(+0.78%)
Jan 13, 2004 7.940 8.000 7.460 7.740 574,889 -0.12(-1.53%)
Jan 12, 2004 7.450 7.880 7.450 7.860 600,103 +0.41(+5.50%)
Jan 09, 2004 7.290 7.590 7.290 7.450 518,433 -0.10(-1.32%)
Jan 08, 2004 7.380 7.589 7.360 7.550 614,323 +0.20(+2.72%)
Jan 07, 2004 6.900 7.380 6.870 7.350 697,289 +0.44(+6.37%)
Jan 06, 2004 6.820 7.090 6.780 6.910 497,500 +0.05(+0.73%)
Jan 05, 2004 6.880 7.120 6.830 6.860 946,800 +0.11(+1.63%)
Jan 02, 2004 6.838 6.860 6.750 6.750 302,000 +0.04(+0.60%)
Dec 31, 2003 6.540 6.900 6.540 6.710 1,212,500 +0.14(+2.13%)
Dec 30, 2003 6.300 6.570 6.250 6.570 654,319 +0.16(+2.50%)
Dec 29, 2003 6.160 6.460 6.150 6.410 427,547 +0.06(+0.94%)
Dec 26, 2003 6.330 6.380 6.160 6.350 235,430 +0.13(+2.09%)
Dec 24, 2003 6.190 6.250 6.080 6.220 240,924 +0.02(+0.32%)
Dec 23, 2003 6.030 6.240 5.990 6.200 385,910 +0.05(+0.81%)
Dec 22, 2003 6.100 6.180 5.970 6.150 360,437 -0.02(-0.32%)
Dec 19, 2003 6.120 6.270 6.010 6.170 501,571 -0.02(-0.32%)
Dec 18, 2003 6.070 6.270 6.020 6.190 572,005 +0.09(+1.48%)
Dec 17, 2003 6.100 6.100 5.800 6.100 552,544 +0.15(+2.52%)
Dec 16, 2003 5.700 6.150 5.680 5.950 1,004,886 +0.15(+2.59%)
Dec 15, 2003 6.500 6.590 5.730 5.800 2,010,944 -0.30(-4.92%)
Dec 12, 2003 5.330 6.260 5.300 6.100 1,063,449 +0.81(+15.31%)
Dec 11, 2003 5.180 5.530 5.180 5.290 1,163,600 +0.16(+3.12%)
Dec 10, 2003 5.560 5.600 5.050 5.130 859,429 -0.28(-5.18%)
Dec 09, 2003 5.890 5.900 5.380 5.410 876,527 -0.44(-7.52%)
Dec 08, 2003 6.460 6.850 5.650 5.850 2,106,743 -0.64(-9.86%)
Dec 05, 2003 6.860 6.730 6.500 6.490 420,741 -0.37(-5.39%)
Dec 04, 2003 6.930 6.960 6.680 6.860 280,952 -0.03(-0.44%)
Dec 03, 2003 7.300 7.310 6.780 6.890 673,289 -0.24(-3.37%)
Dec 02, 2003 7.110 7.340 7.030 7.130 402,042 -0.05(-0.70%)
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.