Cisco Systems (NQ: CSCO )

55.08 USD +0.46 (+0.84%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.17 24.31 23.99 24.23 30,394,600 +0.11(+0.46%)
Dec 30, 2003 24.31 24.44 24.01 24.12 28,738,560 -0.28(-1.15%)
Dec 29, 2003 23.78 24.48 23.74 24.40 31,671,982 +0.65(+2.74%)
Dec 26, 2003 23.83 23.97 23.75 23.75 7,099,824 -0.12(-0.50%)
Dec 24, 2003 23.89 23.98 23.82 23.87 10,683,847 -0.07(-0.29%)
Dec 23, 2003 23.90 24.01 23.73 23.94 28,414,110 -0.04(-0.17%)
Dec 22, 2003 23.88 24.05 23.80 23.98 27,183,422 +0.19(+0.80%)
Dec 19, 2003 24.23 24.25 23.70 23.79 61,658,568 -0.38(-1.57%)
Dec 18, 2003 23.52 24.24 23.52 24.17 51,435,880 +0.68(+2.89%)
Dec 17, 2003 23.78 23.93 23.36 23.49 42,889,760 -0.28(-1.18%)
Dec 16, 2003 23.76 24.23 23.61 23.77 42,962,792 -0.21(-0.88%)
Dec 15, 2003 24.54 24.60 23.89 23.98 54,699,864 -0.11(-0.46%)
Dec 12, 2003 23.88 24.10 23.59 24.09 38,298,956 +0.16(+0.67%)
Dec 11, 2003 23.69 23.99 23.45 23.93 51,397,800 +0.15(+0.63%)
Dec 10, 2003 23.40 23.87 23.26 23.78 64,428,792 +0.55(+2.37%)
Dec 09, 2003 24.37 24.45 22.96 23.23 67,060,968 -1.06(-4.36%)
Dec 08, 2003 23.70 24.37 23.69 24.29 39,712,152 +0.54(+2.27%)
Dec 05, 2003 23.98 23.85 23.63 23.75 36,886,408 -0.23(-0.96%)
Dec 04, 2003 23.72 24.11 23.68 23.98 70,598,152 +0.68(+2.92%)
Dec 03, 2003 23.22 23.80 23.13 23.30 65,773,384 +0.19(+0.82%)
Dec 02, 2003 23.11 23.24 23.06 23.11 37,533,680 -0.07(-0.30%)
Dec 01, 2003 22.92 23.25 22.83 23.18 51,917,720 +0.48(+2.11%)
Nov 28, 2003 22.71 22.86 22.61 22.70 13,588,649 -0.11(-0.48%)
Nov 26, 2003 22.81 22.87 22.43 22.81 29,261,754 +0.19(+0.84%)
Nov 25, 2003 22.86 22.95 22.60 22.62 37,845,260 -0.18(-0.79%)
Nov 24, 2003 22.38 22.98 22.36 22.80 38,531,812 +0.63(+2.84%)
Nov 21, 2003 22.12 22.28 21.55 22.17 36,668,848 +0.23(+1.05%)
Nov 20, 2003 21.90 22.37 21.77 21.94 43,700,416 -0.11(-0.50%)
Nov 19, 2003 21.70 22.17 21.60 22.05 35,330,912 +0.32(+1.47%)
Nov 18, 2003 22.25 22.40 21.69 21.73 45,332,884 -0.32(-1.45%)
Nov 17, 2003 22.00 22.16 21.80 22.05 39,023,560 -0.21(-0.94%)
Nov 14, 2003 22.72 22.99 22.22 22.26 47,334,132 -0.44(-1.94%)
Nov 13, 2003 22.66 22.75 22.00 22.70 48,037,720 -0.27(-1.18%)
Nov 12, 2003 22.41 23.00 22.37 22.97 39,223,224 +0.62(+2.77%)
Nov 11, 2003 22.15 22.45 22.05 22.35 39,149,496 +0.16(+0.72%)
Nov 10, 2003 22.36 22.67 22.10 22.19 45,401,840 -0.15(-0.67%)
Nov 07, 2003 22.91 23.02 22.23 22.34 61,660,520 -0.56(-2.45%)
Nov 06, 2003 22.96 23.14 22.61 22.90 116,540,944 +1.10(+5.05%)
Nov 05, 2003 21.62 23.06 21.35 21.80 81,399,568 +0.22(+1.02%)
Nov 04, 2003 21.85 21.85 21.40 21.58 49,670,996 -0.07(-0.32%)
Nov 03, 2003 21.18 21.77 21.18 21.65 51,984,852 +0.72(+3.44%)
Oct 31, 2003 20.98 21.12 20.83 20.93 38,085,860 +0.03(+0.14%)
Oct 30, 2003 20.82 21.13 20.71 20.90 39,113,508 +0.08(+0.39%)
Oct 29, 2003 20.89 20.94 20.64 20.82 37,560,376 -0.08(-0.38%)
Oct 28, 2003 20.09 20.93 20.07 20.90 48,845,876 +0.97(+4.87%)
Oct 27, 2003 19.86 20.21 19.81 19.93 37,874,900 +0.13(+0.66%)
Oct 24, 2003 20.05 20.10 19.24 19.80 63,934,200 -0.36(-1.79%)
Oct 23, 2003 20.05 20.37 20.02 20.16 50,246,500 -0.47(-2.28%)
Oct 22, 2003 20.87 21.01 20.60 20.63 29,937,700 -0.48(-2.27%)
Oct 21, 2003 21.24 21.24 20.90 21.11 34,778,684 +0.03(+0.14%)
Oct 20, 2003 20.75 21.13 20.75 21.08 31,512,456 +0.44(+2.13%)
Oct 17, 2003 21.01 21.03 20.63 20.64 35,412,272 -0.39(-1.85%)
Oct 16, 2003 20.93 20.97 20.81 21.03 32,627,264 +0.01(+0.05%)
Oct 15, 2003 21.37 21.42 20.92 21.02 40,592,512 -0.12(-0.57%)
Oct 14, 2003 20.84 21.18 20.75 21.14 30,224,058 +0.14(+0.67%)
Oct 13, 2003 21.03 21.09 20.86 21.00 36,931,704 +0.21(+1.01%)
Oct 10, 2003 21.03 21.21 20.71 20.79 38,789,124 -0.16(-0.76%)
Oct 09, 2003 21.08 21.39 20.71 20.95 53,800,328 +0.16(+0.77%)
Oct 08, 2003 21.05 21.13 20.69 20.79 35,657,336 -0.21(-1.00%)
Oct 07, 2003 20.61 21.01 20.45 21.00 42,989,688 +0.20(+0.96%)
Oct 06, 2003 20.87 20.99 20.19 20.80 24,904,780 +0.04(+0.19%)
Oct 03, 2003 20.45 21.02 20.27 20.76 59,997,008 +0.77(+3.85%)
Oct 02, 2003 20.24 20.30 19.75 19.99 51,843,300 -0.21(-1.04%)
Oct 01, 2003 19.68 20.26 19.68 20.20 51,824,300 +0.61(+3.11%)
Sep 30, 2003 20.06 20.13 19.30 19.59 64,453,792 -0.61(-3.02%)
Sep 29, 2003 20.10 20.28 20.02 20.20 45,830,624 +0.24(+1.20%)
Sep 26, 2003 20.00 20.44 19.95 19.96 53,032,800 -0.10(-0.50%)
Sep 25, 2003 20.27 20.49 19.94 20.06 75,190,472 -0.26(-1.28%)
Sep 24, 2003 21.40 21.48 20.20 20.32 77,581,976 -0.83(-3.92%)
Sep 23, 2003 20.76 21.22 20.75 21.15 42,396,360 +0.37(+1.78%)
Sep 22, 2003 20.62 20.86 20.60 20.78 43,269,000 -0.24(-1.14%)
Sep 19, 2003 21.46 21.56 21.00 21.02 45,290,624 -0.40(-1.87%)
Sep 18, 2003 21.12 21.45 20.95 21.42 44,840,128 +0.28(+1.32%)
Sep 17, 2003 21.26 21.39 20.91 21.14 51,074,408 -0.15(-0.70%)
Sep 16, 2003 20.42 21.42 20.31 21.29 67,832,248 +0.90(+4.41%)
Sep 15, 2003 20.72 20.73 20.36 20.39 35,959,800 -0.27(-1.31%)
Sep 12, 2003 20.66 20.81 20.35 20.66 49,726,300 -0.05(-0.24%)
Sep 11, 2003 20.48 20.81 20.22 20.71 56,583,600 +0.25(+1.22%)
Sep 10, 2003 20.63 20.95 20.42 20.46 57,348,200 -0.32(-1.54%)
Sep 09, 2003 20.93 21.05 20.67 20.78 65,502,400 -0.08(-0.38%)
Sep 08, 2003 20.54 20.92 20.50 20.86 45,265,700 +0.47(+2.31%)
Sep 05, 2003 20.38 20.73 20.27 20.39 56,999,300 -0.20(-0.97%)
Sep 04, 2003 20.49 20.85 20.47 20.59 65,804,500 +0.35(+1.73%)
Sep 03, 2003 20.03 20.57 19.88 20.24 111,293,400 +0.65(+3.32%)
Sep 02, 2003 19.32 19.66 19.18 19.59 51,630,800 +0.45(+2.35%)
Aug 29, 2003 19.10 19.37 19.07 19.14 30,192,900 -0.05(-0.26%)
Aug 28, 2003 19.24 19.27 19.01 19.19 36,839,800 +0.18(+0.95%)
Aug 27, 2003 19.15 19.22 18.97 19.01 34,825,600 -0.09(-0.47%)
Aug 26, 2003 18.89 19.18 18.77 19.10 56,910,200 +0.12(+0.63%)
Aug 25, 2003 18.69 19.01 18.57 18.98 37,303,700 +0.19(+1.01%)
Aug 22, 2003 19.23 19.30 18.76 18.79 53,975,100 -0.08(-0.42%)
Aug 21, 2003 18.88 19.00 18.66 18.87 45,986,100 +0.30(+1.61%)
Aug 20, 2003 18.38 18.92 18.33 18.57 47,510,600 +0.02(+0.11%)
Aug 19, 2003 18.44 18.63 18.33 18.55 44,828,000 +0.28(+1.53%)
Aug 18, 2003 17.90 18.35 17.86 18.27 46,011,300 +0.48(+2.70%)
Aug 15, 2003 17.74 17.88 17.63 17.79 19,382,500 -0.01(-0.06%)
Aug 14, 2003 17.59 17.88 17.52 17.80 41,855,100 +0.21(+1.19%)
Aug 13, 2003 17.94 17.99 17.43 17.59 56,434,300 -0.24(-1.35%)
Aug 12, 2003 17.76 17.84 17.55 17.83 42,875,100 +0.12(+0.68%)
Aug 11, 2003 17.61 17.78 17.55 17.71 35,717,000 +0.13(+0.74%)
Aug 08, 2003 17.67 17.77 17.55 17.58 36,919,300 +0.05(+0.29%)
Aug 07, 2003 17.66 17.76 17.42 17.53 54,966,500 -0.12(-0.68%)
Aug 06, 2003 17.92 18.04 17.53 17.65 127,307,600 -1.21(-6.42%)
Aug 05, 2003 19.24 19.33 18.60 18.86 88,796,000 -0.40(-2.08%)
Aug 04, 2003 19.32 19.35 19.00 19.26 75,456,000 +0.11(+0.57%)
Aug 01, 2003 19.42 19.50 19.06 19.15 49,337,400 -0.34(-1.74%)
Jul 31, 2003 19.47 19.81 19.40 19.49 71,725,200 +0.21(+1.09%)
Jul 30, 2003 19.20 19.48 19.08 19.28 43,518,200 +0.12(+0.63%)
Jul 29, 2003 19.14 19.32 18.71 19.16 58,541,800 +0.08(+0.42%)
Jul 28, 2003 19.21 19.25 18.98 19.08 49,702,800 +0.00(+0.00%)
Jul 25, 2003 18.68 19.10 18.20 19.08 44,928,600 +0.50(+2.69%)
Jul 24, 2003 19.02 19.20 18.50 18.58 56,480,300 -0.30(-1.59%)
Jul 23, 2003 18.76 18.90 18.36 18.88 59,990,900 +0.21(+1.12%)
Jul 22, 2003 18.13 18.70 18.09 18.67 71,299,600 +0.74(+4.13%)
Jul 21, 2003 18.03 18.04 17.55 17.93 49,281,800 +0.04(+0.23%)
Jul 18, 2003 18.11 18.20 17.67 17.89 43,019,600 +0.13(+0.73%)
Jul 17, 2003 17.99 18.12 17.55 17.76 51,901,900 -0.47(-2.58%)
Jul 16, 2003 18.75 18.75 18.06 18.23 45,956,000 -0.28(-1.51%)
Jul 15, 2003 18.94 18.99 18.30 18.51 53,425,700 -0.10(-0.54%)
Jul 14, 2003 19.05 19.21 18.44 18.61 55,981,400 +0.04(+0.22%)
Jul 11, 2003 18.38 18.76 18.33 18.57 45,125,600 +0.26(+1.42%)
Jul 10, 2003 18.52 18.98 18.19 18.31 61,034,900 -0.49(-2.61%)
Jul 09, 2003 18.98 19.55 18.75 18.80 105,211,400 +0.07(+0.37%)
Jul 08, 2003 18.19 18.79 18.14 18.73 57,666,600 +0.51(+2.80%)
Jul 07, 2003 17.90 18.25 17.81 18.22 52,844,900 +0.70(+4.00%)
Jul 03, 2003 17.67 17.88 17.45 17.52 29,587,400 -0.34(-1.90%)
Jul 02, 2003 17.48 17.95 17.38 17.86 52,462,300 +0.62(+3.60%)
Jul 01, 2003 16.76 17.30 16.57 17.24 58,422,800 +0.45(+2.68%)
Jun 30, 2003 17.08 17.22 16.52 16.79 46,854,200 -0.11(-0.65%)
Jun 27, 2003 17.15 17.48 16.86 16.90 50,572,832 -0.23(-1.34%)
Jun 26, 2003 17.05 17.29 16.90 17.13 50,067,100 +0.26(+1.54%)
Jun 25, 2003 16.95 17.30 16.75 16.87 60,224,600 +0.12(+0.72%)
Jun 24, 2003 16.97 17.38 16.61 16.75 79,767,000 -0.49(-2.85%)
Jun 23, 2003 17.93 17.95 17.10 17.24 68,959,100 -0.69(-3.85%)
Jun 20, 2003 18.55 18.77 17.86 17.93 88,749,200 -0.63(-3.39%)
Jun 19, 2003 18.70 19.10 18.49 18.56 84,574,300 -0.17(-0.91%)
Jun 18, 2003 18.01 18.77 17.97 18.73 68,189,300 +0.75(+4.17%)
Jun 17, 2003 18.10 18.20 17.95 17.98 59,266,700 +0.00(+0.01%)
Jun 16, 2003 17.47 18.00 17.44 17.98 52,171,400 +0.57(+3.26%)
Jun 13, 2003 17.79 17.90 17.28 17.41 48,706,000 -0.37(-2.08%)
Jun 12, 2003 17.72 17.90 17.58 17.78 50,729,100 +0.18(+1.02%)
Jun 11, 2003 17.33 17.70 17.24 17.60 51,474,900 +0.20(+1.15%)
Jun 10, 2003 17.36 17.50 17.24 17.40 45,866,400 +0.17(+0.99%)
Jun 09, 2003 17.20 17.69 17.08 17.23 50,963,600 -0.13(-0.75%)
Jun 06, 2003 17.96 18.20 17.34 17.36 78,153,700 -0.01(-0.05%)
Jun 05, 2003 17.24 17.42 17.11 17.37 52,602,700 -0.00(-0.01%)
Jun 04, 2003 17.09 17.51 16.98 17.37 69,663,200 +0.36(+2.12%)
Jun 03, 2003 16.89 17.15 16.82 17.01 59,208,300 +0.21(+1.25%)
Jun 02, 2003 16.99 17.20 16.60 16.80 76,252,300 +0.39(+2.38%)
May 30, 2003 16.80 16.86 16.27 16.41 68,400,800 -0.21(-1.26%)
May 29, 2003 16.38 17.20 16.24 16.62 96,746,600 +0.34(+2.09%)
May 28, 2003 16.40 16.53 16.16 16.28 52,522,500 +0.13(+0.80%)
May 27, 2003 15.56 16.22 15.50 16.15 55,357,500 +0.46(+2.93%)
May 23, 2003 15.91 15.94 15.67 15.69 37,318,300 -0.23(-1.44%)
May 22, 2003 15.80 16.03 15.65 15.92 53,235,600 +0.22(+1.40%)
May 21, 2003 15.77 15.84 15.46 15.70 57,517,600 -0.29(-1.81%)
May 20, 2003 16.11 16.35 15.89 15.99 59,635,000 +0.05(+0.31%)
May 19, 2003 16.43 16.50 15.91 15.94 52,472,300 -0.69(-4.15%)
May 16, 2003 16.75 16.77 16.48 16.63 42,339,200 -0.12(-0.72%)
May 15, 2003 16.50 16.77 16.45 16.75 55,398,700 +0.33(+2.01%)
May 14, 2003 16.71 16.73 16.28 16.42 54,412,300 -0.05(-0.30%)
May 13, 2003 16.27 16.67 16.27 16.47 63,743,700 -0.20(-1.20%)
May 12, 2003 16.33 16.78 16.23 16.67 97,421,500 +0.72(+4.51%)
May 09, 2003 15.45 15.97 15.45 15.95 72,373,000 +0.73(+4.80%)
May 08, 2003 15.16 15.49 15.12 15.22 52,722,100 -0.26(-1.68%)
May 07, 2003 15.58 15.90 15.42 15.48 103,308,600 -0.42(-2.64%)
May 06, 2003 15.50 15.98 15.45 15.90 104,058,700 +0.51(+3.32%)
May 05, 2003 15.57 15.77 15.36 15.39 65,336,400 +0.12(+0.78%)
May 02, 2003 15.10 15.43 15.02 15.27 51,117,600 +0.15(+0.99%)
May 01, 2003 15.04 15.21 14.94 15.12 42,859,500 +0.12(+0.80%)
Apr 30, 2003 15.19 15.22 14.94 15.00 64,744,200 -0.14(-0.92%)
Apr 29, 2003 15.13 15.70 14.85 15.14 77,674,200 +0.16(+1.07%)
Apr 28, 2003 14.44 15.14 14.40 14.98 79,456,200 +0.64(+4.46%)
Apr 25, 2003 14.46 14.67 14.15 14.34 68,855,300 -0.01(-0.07%)
Apr 24, 2003 14.25 14.63 14.10 14.35 59,877,400 +0.02(+0.14%)
Apr 23, 2003 14.37 14.57 14.14 14.33 58,642,000 +0.01(+0.07%)
Apr 22, 2003 13.87 14.39 13.80 14.32 62,637,000 +0.38(+2.73%)
Apr 21, 2003 13.96 14.01 13.69 13.94 45,500,800 -0.01(-0.07%)
Apr 17, 2003 13.52 13.98 13.50 13.95 56,067,500 +0.39(+2.88%)
Apr 16, 2003 13.64 13.89 13.44 13.56 59,570,300 +0.22(+1.65%)
Apr 15, 2003 13.45 13.88 13.20 13.34 45,685,700 -0.13(-0.97%)
Apr 14, 2003 13.24 13.51 13.15 13.47 51,163,000 +0.26(+1.97%)
Apr 11, 2003 13.51 13.54 12.90 13.21 49,289,600 +0.17(+1.30%)
Apr 10, 2003 13.09 13.11 12.83 13.04 49,141,800 +0.00(+0.00%)
Apr 09, 2003 13.44 13.62 13.04 13.04 63,232,600 -0.39(-2.90%)
Apr 08, 2003 13.68 13.72 13.32 13.43 46,519,400 -0.14(-1.03%)
Apr 07, 2003 14.33 14.38 13.57 13.57 61,562,500 -0.14(-1.02%)
Apr 04, 2003 13.86 13.89 13.51 13.71 51,403,000 +0.07(+0.51%)
Apr 03, 2003 13.89 13.90 13.55 13.64 57,715,800 +0.00(+0.00%)
Apr 02, 2003 13.37 13.77 13.26 13.64 67,346,200 +0.66(+5.08%)
Apr 01, 2003 13.04 13.11 12.80 12.98 78,326,000 +0.00(+0.00%)
Mar 31, 2003 13.02 13.15 12.86 12.98 65,874,744 -0.24(-1.82%)
Mar 28, 2003 13.41 13.55 13.17 13.22 46,325,328 -0.28(-2.07%)
Mar 27, 2003 13.58 13.69 13.45 13.50 50,604,144 -0.16(-1.17%)
Mar 26, 2003 13.70 13.85 13.57 13.66 47,932,684 -0.06(-0.44%)
Mar 25, 2003 13.50 13.85 13.39 13.72 56,610,540 +0.21(+1.55%)
Mar 24, 2003 13.54 13.71 13.50 13.51 62,209,072 -0.39(-2.81%)
Mar 21, 2003 14.29 14.41 13.84 13.90 112,451,224 -0.14(-1.00%)
Mar 20, 2003 13.97 14.19 13.81 14.04 82,769,496 -0.18(-1.27%)
Mar 19, 2003 14.31 14.49 14.07 14.22 68,144,432 +0.02(+0.14%)
Mar 18, 2003 14.21 14.23 13.93 14.20 64,213,592 +0.07(+0.50%)
Mar 17, 2003 13.21 14.21 13.10 14.13 87,534,376 +0.73(+5.45%)
Mar 14, 2003 13.57 13.80 13.24 13.40 76,186,912 -0.02(-0.15%)
Mar 13, 2003 12.98 13.46 12.73 13.42 92,585,100 +0.73(+5.75%)
Mar 12, 2003 12.88 12.99 12.33 12.69 121,398,416 -0.33(-2.53%)
Mar 11, 2003 13.05 13.23 12.93 13.02 65,866,100 +0.01(+0.08%)
Mar 10, 2003 13.15 13.19 12.97 13.01 48,137,800 -0.23(-1.74%)
Mar 07, 2003 13.15 13.26 13.05 13.24 89,707,600 -0.24(-1.78%)
Mar 06, 2003 13.45 13.59 13.38 13.48 57,661,900 -0.26(-1.89%)
Mar 05, 2003 13.69 13.84 13.61 13.74 54,063,400 +0.11(+0.81%)
Mar 04, 2003 13.72 13.81 13.57 13.63 38,873,400 -0.09(-0.66%)
Mar 03, 2003 14.16 14.29 13.60 13.72 63,648,800 -0.26(-1.86%)
Feb 28, 2003 13.76 14.09 13.75 13.98 58,073,800 +0.23(+1.67%)
Feb 27, 2003 13.64 13.97 13.58 13.75 61,631,800 +0.24(+1.78%)
Feb 26, 2003 14.05 14.10 13.49 13.51 77,238,300 -0.57(-4.05%)
Feb 25, 2003 13.95 14.17 13.67 14.08 82,280,800 -0.34(-2.36%)
Feb 24, 2003 14.54 14.78 14.32 14.42 55,985,800 -0.25(-1.70%)
Feb 21, 2003 14.23 14.71 14.13 14.67 56,378,900 +0.41(+2.88%)
Feb 20, 2003 14.48 14.55 14.20 14.26 61,778,500 -0.16(-1.11%)
Feb 19, 2003 14.24 14.46 14.22 14.42 51,841,700 +0.11(+0.77%)
Feb 18, 2003 13.93 14.39 13.83 14.31 56,833,800 +0.63(+4.61%)
Feb 14, 2003 13.39 13.70 13.27 13.68 57,861,200 +0.37(+2.78%)
Feb 13, 2003 13.21 13.40 13.10 13.31 51,751,400 +0.11(+0.83%)
Feb 12, 2003 13.44 13.65 13.19 13.20 58,848,300 -0.27(-2.00%)
Feb 11, 2003 13.32 13.60 13.26 13.47 71,388,100 +0.32(+2.43%)
Feb 10, 2003 12.93 13.24 12.78 13.15 56,048,400 +0.30(+2.33%)
Feb 07, 2003 13.34 13.44 12.66 12.85 69,913,000 -0.39(-2.96%)
Feb 06, 2003 13.11 13.41 13.07 13.24 58,841,900 +0.04(+0.32%)
Feb 05, 2003 13.31 13.60 13.10 13.20 115,159,700 +0.00(+0.00%)
Feb 04, 2003 13.24 13.25 12.87 13.20 112,607,700 -0.28(-2.08%)
Feb 03, 2003 13.52 13.80 13.38 13.48 66,289,600 +0.11(+0.82%)
Jan 31, 2003 13.56 13.74 13.16 13.37 103,472,300 -0.48(-3.47%)
Jan 30, 2003 14.08 14.36 13.83 13.85 68,308,376 -0.23(-1.63%)
Jan 29, 2003 14.17 14.17 13.79 14.08 72,003,400 -0.14(-0.98%)
Jan 28, 2003 13.88 14.33 13.80 14.22 64,241,400 +0.51(+3.72%)
Jan 27, 2003 13.61 14.07 13.56 13.71 58,634,100 -0.15(-1.08%)
Jan 24, 2003 14.55 14.56 13.80 13.86 70,676,700 -0.73(-5.00%)
Jan 23, 2003 14.29 14.75 14.12 14.59 62,625,600 +0.63(+4.51%)
Jan 22, 2003 14.19 14.38 13.94 13.96 65,252,900 -0.22(-1.55%)
Jan 21, 2003 14.21 14.50 14.15 14.18 63,025,100 +0.05(+0.35%)
Jan 17, 2003 14.70 14.72 14.05 14.13 81,565,400 -0.77(-5.17%)
Jan 16, 2003 15.08 15.30 14.79 14.90 65,263,500 -0.28(-1.84%)
Jan 15, 2003 15.57 15.63 15.13 15.18 63,728,700 -0.40(-2.57%)
Jan 14, 2003 15.30 15.63 15.29 15.58 70,140,600 +0.30(+1.96%)
Jan 13, 2003 15.47 15.52 15.04 15.28 66,429,100 +0.06(+0.39%)
Jan 10, 2003 14.84 15.46 14.83 15.22 91,321,000 +0.27(+1.81%)
Jan 09, 2003 14.71 15.11 14.65 14.95 75,422,100 +0.51(+3.53%)
Jan 08, 2003 14.48 14.75 14.37 14.44 76,055,300 -0.16(-1.10%)
Jan 07, 2003 14.36 14.70 14.24 14.60 84,389,000 +0.40(+2.82%)
Jan 06, 2003 14.01 14.42 13.99 14.20 59,056,000 +0.29(+2.08%)
Jan 03, 2003 13.58 13.96 13.56 13.91 51,004,900 +0.27(+1.98%)
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.