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

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Sep 30, 2003 37.11 37.20 36.04 36.29 1,456,704 -0.92(-2.47%)
Sep 29, 2003 36.33 37.43 36.20 37.21 1,438,859 +0.70(+1.92%)
Sep 26, 2003 36.71 37.26 35.97 36.51 1,618,766 -0.16(-0.44%)
Sep 25, 2003 37.32 37.45 36.49 36.67 1,581,683 -1.16(-3.07%)
Sep 24, 2003 38.54 39.14 37.81 37.83 1,412,307 -0.91(-2.35%)
Sep 23, 2003 38.03 39.01 38.00 38.74 1,658,146 +0.63(+1.65%)
Sep 22, 2003 38.09 38.49 37.87 38.11 1,380,137 -0.06(-0.16%)
Sep 19, 2003 37.67 39.10 36.43 38.17 2,561,965 +0.35(+0.93%)
Sep 18, 2003 37.04 38.34 36.78 37.82 1,869,174 +0.85(+2.30%)
Sep 17, 2003 37.10 37.54 36.65 36.97 1,226,537 -0.20(-0.54%)
Sep 16, 2003 36.77 37.40 36.64 37.17 2,173,318 +0.42(+1.14%)
Sep 15, 2003 37.55 37.56 36.64 36.75 1,204,700 -0.76(-2.03%)
Sep 12, 2003 37.30 37.56 36.73 37.51 1,185,500 +0.25(+0.67%)
Sep 11, 2003 37.32 37.66 36.90 37.26 1,621,400 -0.01(-0.03%)
Sep 10, 2003 38.01 38.11 36.91 37.27 1,725,200 -0.88(-2.31%)
Sep 09, 2003 38.52 38.60 37.86 38.15 1,560,900 -0.53(-1.37%)
Sep 08, 2003 38.22 39.06 38.15 38.68 1,050,900 +0.29(+0.76%)
Sep 05, 2003 39.32 39.32 37.71 38.39 1,904,400 -0.84(-2.14%)
Sep 04, 2003 39.24 39.70 38.94 39.23 862,900 +0.16(+0.41%)
Sep 03, 2003 39.60 39.87 38.94 39.07 1,639,800 -0.26(-0.66%)
Sep 02, 2003 38.78 39.45 38.59 39.33 1,585,600 +0.52(+1.34%)
Aug 29, 2003 38.80 39.00 38.31 38.81 1,374,600 -0.18(-0.46%)
Aug 28, 2003 39.16 39.30 38.21 38.99 1,291,000 -0.24(-0.61%)
Aug 27, 2003 39.69 39.73 38.82 39.23 1,128,800 -0.40(-1.01%)
Aug 26, 2003 39.49 39.74 38.09 39.63 1,829,600 +0.02(+0.05%)
Aug 25, 2003 39.35 39.99 39.26 39.61 817,300 +0.10(+0.25%)
Aug 22, 2003 40.14 40.77 39.36 39.51 1,675,900 -0.54(-1.35%)
Aug 21, 2003 40.50 40.70 40.01 40.05 2,333,200 -0.15(-0.37%)
Aug 20, 2003 39.45 40.53 39.43 40.20 2,479,100 +0.53(+1.34%)
Aug 19, 2003 39.08 39.87 38.54 39.67 1,645,000 +0.38(+0.97%)
Aug 18, 2003 38.84 39.84 38.82 39.29 1,161,800 +0.60(+1.55%)
Aug 15, 2003 38.57 38.85 36.00 38.69 592,200 +0.08(+0.21%)
Aug 14, 2003 37.97 39.19 37.87 38.61 1,138,600 +0.60(+1.58%)
Aug 13, 2003 38.09 38.40 37.54 38.01 1,134,400 +0.01(+0.03%)
Aug 12, 2003 37.70 38.11 37.22 38.00 1,181,500 +0.43(+1.14%)
Aug 11, 2003 37.15 37.79 36.95 37.57 845,800 +0.42(+1.13%)
Aug 08, 2003 37.58 37.64 36.64 37.15 1,388,100 -0.02(-0.05%)
Aug 07, 2003 37.50 37.70 36.82 37.17 1,673,100 -0.43(-1.14%)
Aug 06, 2003 38.28 38.63 37.51 37.60 1,829,900 -0.90(-2.34%)
Aug 05, 2003 39.05 39.24 37.91 38.50 1,985,100 -0.31(-0.80%)
Aug 04, 2003 38.44 39.27 37.55 38.81 2,155,800 +0.36(+0.94%)
Aug 01, 2003 38.96 39.41 37.97 38.45 1,736,100 -0.62(-1.59%)
Jul 31, 2003 38.58 40.01 38.35 39.07 2,125,900 +0.75(+1.96%)
Jul 30, 2003 38.99 39.08 38.05 38.32 1,232,600 -0.64(-1.64%)
Jul 29, 2003 39.00 39.25 37.81 38.96 1,624,600 +0.09(+0.23%)
Jul 28, 2003 38.89 39.10 38.38 38.87 1,264,000 +0.04(+0.10%)
Jul 25, 2003 38.40 38.99 37.58 38.83 1,806,700 +0.48(+1.25%)
Jul 24, 2003 39.23 39.94 38.25 38.35 1,961,200 -0.55(-1.41%)
Jul 23, 2003 37.80 39.79 37.73 38.90 3,724,400 +1.29(+3.43%)
Jul 22, 2003 37.25 37.80 36.29 37.61 1,693,400 +0.73(+1.98%)
Jul 21, 2003 37.29 37.38 36.30 36.88 1,143,200 -0.56(-1.50%)
Jul 18, 2003 37.42 37.77 36.48 37.44 1,295,300 +0.29(+0.78%)
Jul 17, 2003 37.84 38.25 36.72 37.15 2,251,500 -1.09(-2.85%)
Jul 16, 2003 37.75 38.25 37.26 38.24 1,311,700 +0.48(+1.27%)
Jul 15, 2003 38.08 38.24 37.32 37.76 1,257,400 +0.37(+0.99%)
Jul 14, 2003 37.15 38.88 37.03 37.39 1,868,800 +0.69(+1.88%)
Jul 11, 2003 36.21 37.31 36.17 36.70 885,700 +0.52(+1.44%)
Jul 10, 2003 36.82 37.19 35.90 36.18 1,139,800 -0.74(-2.00%)
Jul 09, 2003 37.30 37.64 36.73 36.92 1,303,700 -0.44(-1.18%)
Jul 08, 2003 36.40 37.42 36.40 37.36 1,607,100 +0.96(+2.64%)
Jul 07, 2003 36.00 36.64 35.88 36.40 1,476,900 +0.47(+1.31%)
Jul 03, 2003 36.26 36.62 35.45 35.93 926,700 -0.41(-1.13%)
Jul 02, 2003 36.15 36.95 36.01 36.34 2,136,700 +0.11(+0.30%)
Jul 01, 2003 35.87 36.91 35.30 36.23 2,369,800 +0.57(+1.60%)
Jun 30, 2003 35.02 36.04 34.97 35.66 1,876,600 +0.68(+1.94%)
Jun 27, 2003 35.86 35.95 34.70 34.98 2,096,900 -0.98(-2.73%)
Jun 26, 2003 35.12 36.11 35.12 35.96 1,723,300 +0.44(+1.24%)
Jun 25, 2003 35.85 36.55 35.32 35.52 1,572,400 -0.41(-1.14%)
Jun 24, 2003 35.80 36.35 35.50 35.93 1,277,200 +0.04(+0.11%)
Jun 23, 2003 36.91 36.92 35.22 35.89 2,198,500 -1.16(-3.13%)
Jun 20, 2003 36.42 37.11 35.91 37.05 2,456,000 +1.14(+3.17%)
Jun 19, 2003 36.58 36.74 35.69 35.91 2,093,800 -0.83(-2.26%)
Jun 18, 2003 36.55 36.82 35.43 36.74 2,375,300 +0.04(+0.11%)
Jun 17, 2003 37.26 37.51 36.15 36.70 1,760,100 -0.33(-0.89%)
Jun 16, 2003 36.61 37.32 36.46 37.03 2,882,100 +0.53(+1.45%)
Jun 13, 2003 36.61 37.17 36.40 36.50 3,567,600 -0.04(-0.11%)
Jun 12, 2003 36.31 36.67 35.98 36.54 2,108,800 +0.21(+0.58%)
Jun 11, 2003 35.20 36.39 34.46 36.33 2,878,900 +1.35(+3.86%)
Jun 10, 2003 34.82 35.13 34.14 34.98 2,127,600 +0.54(+1.57%)
Jun 09, 2003 35.21 35.57 34.11 34.44 2,151,600 -0.64(-1.82%)
Jun 06, 2003 35.65 36.55 34.90 35.08 2,622,600 +0.19(+0.54%)
Jun 05, 2003 34.24 35.09 34.23 34.89 1,969,400 +0.57(+1.66%)
Jun 04, 2003 33.08 34.45 32.67 34.32 1,832,700 +1.13(+3.40%)
Jun 03, 2003 32.47 33.37 32.36 33.19 1,965,800 +0.77(+2.38%)
Jun 02, 2003 33.33 33.90 32.08 32.42 2,507,500 -0.70(-2.11%)
May 30, 2003 32.17 33.17 32.13 33.12 1,452,600 +0.92(+2.86%)
May 29, 2003 32.64 33.00 32.14 32.20 1,161,000 -0.28(-0.86%)
May 28, 2003 32.25 32.75 31.89 32.48 1,547,000 +0.19(+0.59%)
May 27, 2003 30.91 32.70 30.75 32.29 2,144,000 +1.25(+4.03%)
May 23, 2003 30.79 31.16 30.75 31.04 941,400 +0.10(+0.32%)
May 22, 2003 30.62 31.58 30.60 30.94 1,263,900 +0.30(+0.98%)
May 21, 2003 30.84 31.02 30.53 30.64 1,474,000 -0.12(-0.39%)
May 20, 2003 30.54 31.14 30.45 30.76 1,913,000 +0.41(+1.35%)
May 19, 2003 31.36 31.47 30.30 30.35 2,246,100 -1.10(-3.50%)
May 16, 2003 31.72 31.84 30.89 31.45 2,279,300 -0.10(-0.32%)
May 15, 2003 30.93 31.92 30.93 31.55 2,562,500 +0.81(+2.64%)
May 14, 2003 30.80 31.05 30.73 30.74 2,536,800 -0.01(-0.03%)
May 13, 2003 30.01 31.00 29.95 30.75 2,787,000 +0.56(+1.85%)
May 12, 2003 29.35 30.38 29.21 30.19 2,196,800 +0.87(+2.97%)
May 09, 2003 29.02 29.73 28.85 29.32 2,108,400 +0.55(+1.91%)
May 08, 2003 29.26 29.53 28.64 28.77 2,260,900 -0.72(-2.44%)
May 07, 2003 29.61 30.26 29.24 29.49 1,827,100 -0.54(-1.80%)
May 06, 2003 29.54 30.26 29.30 30.03 1,438,000 +0.43(+1.45%)
May 05, 2003 29.72 30.00 29.14 29.60 2,924,600 -0.09(-0.30%)
May 02, 2003 29.65 29.80 29.21 29.69 2,211,200 -0.02(-0.07%)
May 01, 2003 29.38 29.80 28.90 29.71 2,326,800 +0.29(+0.99%)
Apr 30, 2003 29.89 29.99 29.01 29.42 2,878,100 -0.51(-1.70%)
Apr 29, 2003 30.16 30.25 29.17 29.93 1,993,000 -0.08(-0.27%)
Apr 28, 2003 28.76 30.34 28.76 30.01 3,004,300 +0.49(+1.66%)
Apr 25, 2003 29.88 30.00 29.19 29.52 2,116,900 -0.22(-0.74%)
Apr 24, 2003 30.89 30.92 29.56 29.74 4,572,100 -2.07(-6.51%)
Apr 23, 2003 32.94 32.95 31.33 31.81 4,684,000 -1.87(-5.55%)
Apr 22, 2003 33.70 34.19 33.26 33.68 2,417,200 -0.22(-0.65%)
Apr 21, 2003 34.49 34.54 33.50 33.90 1,392,300 -0.66(-1.91%)
Apr 17, 2003 33.20 34.93 33.20 34.56 2,026,000 +1.13(+3.38%)
Apr 16, 2003 33.22 34.18 33.22 33.43 2,294,500 +0.68(+2.08%)
Apr 15, 2003 32.17 33.00 31.90 32.75 985,600 +0.43(+1.33%)
Apr 14, 2003 31.31 32.49 31.25 32.32 1,266,900 +1.00(+3.19%)
Apr 11, 2003 31.64 32.10 30.93 31.32 1,453,800 -0.17(-0.54%)
Apr 10, 2003 31.20 31.80 30.97 31.49 1,695,800 +0.23(+0.74%)
Apr 09, 2003 31.62 32.53 31.06 31.26 1,933,300 -0.91(-2.83%)
Apr 08, 2003 32.38 32.84 32.08 32.17 1,067,800 -0.28(-0.86%)
Apr 07, 2003 33.16 33.74 32.41 32.45 1,781,500 +0.19(+0.59%)
Apr 04, 2003 32.84 32.97 31.96 32.26 1,113,600 -0.47(-1.44%)
Apr 03, 2003 32.75 32.95 32.17 32.73 1,013,700 -0.04(-0.13%)
Apr 02, 2003 32.50 33.05 32.26 32.77 1,729,900 +1.06(+3.35%)
Apr 01, 2003 31.66 31.98 31.13 31.71 2,096,800 +0.23(+0.73%)
Mar 31, 2003 31.88 32.10 31.15 31.48 2,824,619 -1.23(-3.76%)
Mar 28, 2003 33.25 33.50 32.46 32.71 1,020,651 -0.64(-1.92%)
Mar 27, 2003 33.00 33.78 32.62 33.35 1,387,083 -0.20(-0.60%)
Mar 26, 2003 33.18 33.85 33.02 33.55 1,466,601 +0.21(+0.63%)
Mar 25, 2003 32.71 33.69 32.56 33.34 1,633,159 +0.96(+2.96%)
Mar 24, 2003 33.60 33.60 32.37 32.38 1,725,440 -1.80(-5.27%)
Mar 21, 2003 33.19 34.69 32.93 34.18 2,581,410 +1.66(+5.10%)
Mar 20, 2003 31.23 32.82 31.18 32.52 2,190,057 +0.98(+3.11%)
Mar 19, 2003 31.36 31.79 31.11 31.54 1,291,838 +0.38(+1.22%)
Mar 18, 2003 30.75 31.21 30.38 31.16 1,466,989 +0.35(+1.14%)
Mar 17, 2003 29.38 31.01 28.70 30.81 2,679,727 +1.45(+4.94%)
Mar 14, 2003 29.22 30.25 29.15 29.36 1,799,758 +0.31(+1.07%)
Mar 13, 2003 28.95 29.32 28.41 29.05 2,033,100 +0.98(+3.49%)
Mar 12, 2003 27.25 28.35 27.23 28.07 2,263,821 +0.50(+1.81%)
Mar 11, 2003 28.05 28.69 27.49 27.57 2,871,500 -1.43(-4.93%)
Mar 10, 2003 29.86 30.27 28.81 29.00 1,549,400 -1.33(-4.39%)
Mar 07, 2003 30.12 30.96 29.78 30.33 1,158,600 -0.17(-0.56%)
Mar 06, 2003 30.58 30.65 29.72 30.50 1,224,900 -0.42(-1.36%)
Mar 05, 2003 30.99 31.26 30.36 30.92 1,379,900 +0.00(+0.00%)
Mar 04, 2003 31.45 31.67 30.75 30.92 914,900 -0.49(-1.56%)
Mar 03, 2003 32.02 32.67 31.22 31.41 1,465,200 -0.49(-1.54%)
Feb 28, 2003 31.09 32.27 31.07 31.90 1,410,000 +0.82(+2.64%)
Feb 27, 2003 30.43 31.50 30.39 31.08 1,025,600 +0.56(+1.83%)
Feb 26, 2003 31.25 31.48 30.45 30.52 1,165,500 -0.81(-2.59%)
Feb 25, 2003 30.70 31.57 30.11 31.33 1,337,300 +0.28(+0.90%)
Feb 24, 2003 31.84 32.00 30.63 31.05 1,379,400 -0.95(-2.97%)
Feb 21, 2003 31.47 32.52 30.80 32.00 1,781,700 +0.59(+1.88%)
Feb 20, 2003 32.55 32.81 31.34 31.41 1,656,900 -0.90(-2.79%)
Feb 19, 2003 32.12 32.69 31.72 32.31 2,119,300 +0.16(+0.50%)
Feb 18, 2003 31.05 32.20 31.01 32.15 1,622,500 +1.15(+3.71%)
Feb 14, 2003 29.90 31.01 29.68 31.00 1,772,200 +1.35(+4.55%)
Feb 13, 2003 30.30 30.37 29.03 29.65 1,575,800 -0.62(-2.05%)
Feb 12, 2003 31.00 31.19 30.09 30.27 1,836,500 -0.72(-2.32%)
Feb 11, 2003 30.94 31.35 30.67 30.99 1,423,300 +0.05(+0.16%)
Feb 10, 2003 31.27 31.46 30.20 30.94 1,645,300 -0.34(-1.09%)
Feb 07, 2003 31.41 31.89 30.97 31.28 1,720,500 -0.06(-0.19%)
Feb 06, 2003 30.82 31.80 30.80 31.34 1,355,700 +0.20(+0.64%)
Feb 05, 2003 31.01 32.05 31.00 31.14 1,922,700 +0.12(+0.39%)
Feb 04, 2003 31.11 31.33 30.75 31.02 1,686,200 -0.36(-1.15%)
Feb 03, 2003 31.39 31.89 31.13 31.38 1,260,900 +0.21(+0.67%)
Jan 31, 2003 30.50 31.66 30.09 31.17 1,735,000 +0.46(+1.50%)
Jan 30, 2003 32.83 32.65 30.56 30.71 2,883,017 -2.16(-6.57%)
Jan 29, 2003 32.52 32.87 31.75 32.87 2,086,200 +0.25(+0.77%)
Jan 28, 2003 32.19 33.00 32.04 32.62 1,653,000 +0.63(+1.97%)
Jan 27, 2003 32.02 32.87 31.85 31.99 1,465,500 -0.25(-0.78%)
Jan 24, 2003 32.55 32.65 31.55 32.24 1,708,700 -0.44(-1.35%)
Jan 23, 2003 32.25 33.00 32.14 32.68 1,352,500 +0.55(+1.71%)
Jan 22, 2003 32.49 32.95 31.95 32.13 1,525,500 -0.64(-1.95%)
Jan 21, 2003 32.95 33.84 32.41 32.77 2,018,600 +0.54(+1.67%)
Jan 17, 2003 33.24 33.25 31.98 32.23 1,693,900 -1.14(-3.42%)
Jan 16, 2003 34.11 34.16 33.27 33.37 1,589,200 -0.54(-1.59%)
Jan 15, 2003 35.14 35.22 33.69 33.91 1,908,000 -1.45(-4.10%)
Jan 14, 2003 35.31 36.25 35.00 35.36 1,717,700 -0.15(-0.42%)
Jan 13, 2003 35.80 36.21 35.10 35.51 959,200 -0.09(-0.25%)
Jan 10, 2003 34.29 36.10 34.00 35.60 1,606,400 +0.96(+2.77%)
Jan 09, 2003 34.58 35.49 34.32 34.64 1,557,100 +0.47(+1.38%)
Jan 08, 2003 35.14 35.19 33.83 34.17 1,596,300 -1.01(-2.87%)
Jan 07, 2003 35.88 35.88 34.65 35.18 1,875,000 -0.67(-1.87%)
Jan 06, 2003 35.13 36.03 35.10 35.85 1,447,800 +0.76(+2.17%)
Jan 03, 2003 35.45 35.50 34.60 35.09 1,642,800 -0.55(-1.54%)
Jan 02, 2003 33.97 35.65 33.60 35.64 1,554,400 +1.69(+4.97%)
Dec 31, 2002 33.93 34.22 33.69 33.95 1,409,500 -0.05(-0.15%)
Dec 30, 2002 33.81 34.99 33.53 34.00 962,800 +0.00(+0.00%)
Dec 27, 2002 34.18 34.37 33.85 34.00 938,500 -0.17(-0.50%)
Dec 26, 2002 34.04 34.96 33.99 34.17 964,000 +0.07(+0.21%)
Dec 24, 2002 33.65 34.25 33.59 34.10 378,700 +0.22(+0.65%)
Dec 23, 2002 32.62 34.03 31.77 33.88 1,130,300 +0.34(+1.01%)
Dec 20, 2002 32.62 33.75 31.77 33.54 2,797,100 +1.19(+3.68%)
Dec 19, 2002 31.89 33.15 31.87 32.35 1,643,000 +0.18(+0.56%)
Dec 18, 2002 33.30 33.31 31.83 32.17 1,678,000 -1.09(-3.28%)
Dec 17, 2002 33.32 33.76 32.88 33.26 1,902,200 -0.22(-0.66%)
Dec 16, 2002 32.34 33.70 32.33 33.48 1,467,800 +1.05(+3.24%)
Dec 13, 2002 33.34 33.38 32.20 32.43 1,602,900 -0.95(-2.85%)
Dec 12, 2002 33.56 33.67 32.57 33.38 1,478,500 -0.09(-0.27%)
Dec 11, 2002 33.23 33.77 33.04 33.47 1,605,300 -0.39(-1.15%)
Dec 10, 2002 32.92 34.08 32.90 33.86 1,381,300 +1.23(+3.77%)
Dec 09, 2002 33.97 34.00 32.63 32.63 1,476,200 -1.36(-4.00%)
Dec 06, 2002 33.38 34.72 32.82 33.99 1,473,700 +0.38(+1.13%)
Dec 05, 2002 34.72 34.80 33.11 33.61 1,449,400 -0.77(-2.24%)
Dec 04, 2002 34.40 34.88 33.83 34.38 1,367,900 +0.17(+0.50%)
Dec 03, 2002 34.22 34.57 33.59 34.21 1,221,800 -0.16(-0.47%)
Dec 02, 2002 34.55 35.35 34.19 34.37 1,524,600 +0.45(+1.33%)
Nov 29, 2002 34.26 34.47 33.85 33.92 552,500 -0.22(-0.64%)
Nov 27, 2002 33.05 34.63 33.05 34.14 2,244,800 +1.37(+4.18%)
Nov 26, 2002 33.86 34.15 32.72 32.77 1,763,700 -1.56(-4.54%)
Nov 25, 2002 34.72 34.83 33.59 34.33 1,812,000 -0.37(-1.07%)
Nov 22, 2002 34.55 35.10 34.21 34.70 1,761,700 -0.34(-0.97%)
Nov 21, 2002 33.01 35.04 32.80 35.04 3,039,100 +2.19(+6.65%)
Nov 20, 2002 31.28 32.97 30.79 32.85 3,190,900 +1.59(+5.10%)
Nov 19, 2002 31.38 31.98 30.69 31.26 1,959,600 -0.67(-2.10%)
Nov 18, 2002 32.29 32.70 31.65 31.93 1,839,900 -0.03(-0.09%)
Nov 15, 2002 30.00 32.39 29.99 31.96 2,959,000 +2.00(+6.68%)
Nov 14, 2002 29.80 30.46 29.79 29.96 1,779,700 +0.52(+1.77%)
Nov 13, 2002 29.40 29.86 28.50 29.44 2,167,900 -0.15(-0.51%)
Nov 12, 2002 29.51 30.07 29.17 29.59 1,624,900 +0.09(+0.31%)
Nov 11, 2002 30.23 30.23 28.99 29.50 1,873,000 -0.75(-2.48%)
Nov 08, 2002 31.19 31.60 30.13 30.25 1,742,700 -0.94(-3.01%)
Nov 07, 2002 31.77 31.77 30.33 31.19 1,808,300 -0.67(-2.10%)
Nov 06, 2002 32.10 32.30 30.80 31.86 1,848,800 -0.12(-0.38%)
Nov 05, 2002 31.70 32.29 31.35 31.98 1,583,000 +0.20(+0.63%)
Nov 04, 2002 31.56 32.65 30.90 31.78 1,956,700 +0.39(+1.24%)
Nov 01, 2002 30.81 31.47 29.79 31.39 2,301,600 +0.15(+0.48%)
Oct 31, 2002 30.71 31.46 30.36 31.24 1,902,200 +0.78(+2.56%)
Oct 30, 2002 29.45 31.43 29.40 30.46 1,785,200 +1.03(+3.50%)
Oct 29, 2002 30.30 30.55 28.31 29.43 2,111,600 -0.78(-2.58%)
Oct 28, 2002 31.19 31.20 29.36 30.21 2,169,200 -1.07(-3.42%)
Oct 25, 2002 29.59 31.30 29.14 31.28 1,685,299 +1.67(+5.64%)
Oct 24, 2002 30.06 30.34 29.43 29.61 1,454,333 -0.23(-0.77%)
Oct 23, 2002 29.24 29.88 28.38 29.84 1,909,860 +0.55(+1.88%)
Oct 22, 2002 29.86 30.50 28.15 29.29 4,189,400 -2.73(-8.53%)
Oct 21, 2002 30.29 32.02 29.59 32.02 1,848,600 +1.57(+5.16%)
Oct 18, 2002 30.91 31.39 29.65 30.45 1,691,200 -0.82(-2.63%)
Oct 17, 2002 30.01 31.30 29.98 31.27 1,954,149 +2.31(+7.98%)
Oct 16, 2002 28.50 29.78 28.15 28.96 1,646,814 -0.43(-1.46%)
Oct 15, 2002 29.90 30.17 28.71 29.39 2,342,900 +1.44(+5.15%)
Oct 14, 2002 27.60 28.07 27.38 27.95 1,621,457 +0.26(+0.94%)
Oct 11, 2002 27.16 28.51 26.63 27.69 2,715,531 +1.54(+5.89%)
Oct 10, 2002 23.88 26.32 23.71 26.15 3,233,200 +2.44(+10.29%)
Oct 09, 2002 24.16 24.68 23.63 23.71 2,986,200 -0.57(-2.34%)
Oct 08, 2002 22.99 24.62 22.80 24.28 2,925,800 +1.59(+7.00%)
Oct 07, 2002 22.62 23.90 22.50 22.69 3,068,200 +0.09(+0.40%)
Oct 04, 2002 23.60 24.30 22.50 22.60 449,480,000 -0.99(-4.20%)
Oct 03, 2002 26.60 26.67 23.37 23.59 5,792,600 -3.64(-13.37%)
Oct 02, 2002 28.46 29.01 27.05 27.23 2,525,100 -1.78(-6.14%)
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.