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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 11.73 11.78 11.35 11.71 312,674 +0.08(+0.69%)
Jan 29, 2004 11.72 11.84 11.27 11.63 454,417 -0.02(-0.19%)
Jan 28, 2004 12.28 12.28 11.57 11.65 241,164 -0.52(-4.23%)
Jan 27, 2004 12.49 12.51 12.12 12.17 677,157 -0.31(-2.46%)
Jan 26, 2004 12.17 12.49 12.10 12.48 164,363 +0.21(+1.73%)
Jan 23, 2004 12.16 12.26 11.85 12.26 201,395 +0.23(+1.91%)
Jan 22, 2004 11.90 12.16 11.85 12.03 387,650 +0.08(+0.71%)
Jan 21, 2004 11.92 12.07 11.77 11.95 327,085 +0.02(+0.18%)
Jan 20, 2004 12.33 12.41 11.93 11.93 628,085 -0.55(-4.39%)
Jan 16, 2004 12.36 12.66 12.28 12.48 252,292 +0.10(+0.80%)
Jan 15, 2004 12.46 12.46 12.18 12.38 152,196 -0.05(-0.38%)
Jan 14, 2004 12.43 12.51 12.29 12.43 168,340 -0.02(-0.15%)
Jan 13, 2004 12.29 12.48 12.11 12.44 195,078 +0.16(+1.34%)
Jan 12, 2004 12.52 12.60 12.13 12.28 354,693 -0.24(-1.90%)
Jan 09, 2004 12.51 12.72 12.48 12.52 291,808 -0.01(-0.12%)
Jan 08, 2004 12.66 12.76 12.43 12.53 348,033 -0.18(-1.44%)
Jan 07, 2004 12.07 12.72 11.99 12.71 525,221 +0.64(+5.26%)
Jan 06, 2004 12.28 12.32 12.03 12.08 334,930 -0.15(-1.23%)
Jan 05, 2004 12.06 12.28 12.06 12.23 487,436 +0.17(+1.39%)
Jan 02, 2004 11.94 12.33 11.87 12.06 240,252 +0.12(+0.98%)
Dec 31, 2003 12.30 12.39 11.94 11.94 304,647 -0.30(-2.48%)
Dec 30, 2003 12.24 12.37 12.00 12.25 316,837 -0.07(-0.56%)
Dec 29, 2003 12.35 12.46 12.20 12.32 203,037 -0.03(-0.27%)
Dec 26, 2003 12.21 12.35 12.21 12.35 45,677 +0.11(+0.87%)
Dec 24, 2003 12.35 12.37 12.22 12.24 87,674 -0.12(-1.01%)
Dec 23, 2003 12.24 12.37 12.06 12.37 168,993 +0.18(+1.47%)
Dec 22, 2003 12.03 12.39 12.02 12.19 214,150 +0.08(+0.63%)
Dec 19, 2003 12.04 12.13 11.69 12.11 489,844 +0.25(+2.09%)
Dec 18, 2003 11.80 11.94 11.69 11.86 237,616 +0.09(+0.78%)
Dec 17, 2003 11.76 11.86 11.61 11.77 243,539 +0.14(+1.16%)
Dec 16, 2003 11.83 11.96 11.51 11.64 314,332 -0.19(-1.58%)
Dec 15, 2003 12.06 12.18 11.82 11.82 321,857 -0.24(-1.97%)
Dec 12, 2003 12.16 12.24 11.98 12.06 330,964 -0.05(-0.45%)
Dec 11, 2003 11.91 12.20 11.79 12.11 330,369 +0.38(+3.27%)
Dec 10, 2003 12.24 12.27 11.61 11.73 728,381 -0.68(-5.48%)
Dec 09, 2003 12.90 12.90 12.21 12.41 614,463 -0.43(-3.38%)
Dec 08, 2003 12.60 12.96 12.60 12.85 168,273 +0.24(+1.88%)
Dec 05, 2003 12.74 12.91 12.69 12.61 77,422 -0.13(-1.00%)
Dec 04, 2003 12.87 13.03 12.58 12.74 478,539 -0.07(-0.57%)
Dec 03, 2003 13.16 13.21 12.80 12.81 360,819 -0.35(-2.64%)
Dec 02, 2003 13.19 13.28 13.08 13.16 357,225 -0.14(-1.04%)
Dec 01, 2003 13.20 13.31 13.05 13.29 563,040 +0.20(+1.56%)
Nov 28, 2003 13.23 13.25 13.07 13.09 103,270 -0.06(-0.44%)
Nov 26, 2003 13.31 13.36 13.07 13.15 210,278 -0.11(-0.85%)
Nov 25, 2003 13.30 13.43 13.24 13.26 346,406 -0.02(-0.14%)
Nov 24, 2003 12.96 13.30 12.86 13.28 302,891 +0.40(+3.09%)
Nov 21, 2003 12.71 13.04 12.74 12.88 356,049 +0.17(+1.32%)
Nov 20, 2003 12.55 12.81 12.47 12.71 305,424 +0.03(+0.23%)
Nov 19, 2003 12.37 12.87 12.20 12.68 265,866 +0.20(+1.64%)
Nov 18, 2003 12.79 12.87 12.47 12.48 198,809 -0.38(-2.96%)
Nov 17, 2003 12.90 12.92 12.70 12.86 322,583 -0.13(-0.98%)
Nov 14, 2003 13.13 13.16 12.95 12.99 395,586 -0.08(-0.59%)
Nov 13, 2003 13.10 13.17 12.99 13.06 343,339 -0.09(-0.69%)
Nov 12, 2003 13.10 13.24 12.93 13.16 368,826 +0.20(+1.55%)
Nov 11, 2003 13.19 13.19 12.90 12.96 238,362 -0.22(-1.64%)
Nov 10, 2003 13.38 13.50 13.07 13.17 485,922 -0.08(-0.58%)
Nov 07, 2003 13.50 13.59 13.22 13.25 263,505 -0.16(-1.17%)
Nov 06, 2003 13.40 13.52 13.16 13.40 341,001 +0.01(+0.08%)
Nov 05, 2003 13.10 13.59 13.01 13.39 942,879 +0.39(+3.01%)
Nov 04, 2003 12.93 13.21 12.86 13.00 553,685 +0.08(+0.62%)
Nov 03, 2003 12.72 13.06 12.59 12.92 803,359 +0.10(+0.80%)
Oct 31, 2003 13.08 13.12 12.79 12.82 645,351 -0.34(-2.56%)
Oct 30, 2003 13.56 13.64 13.13 13.16 1,204,575 -0.40(-2.96%)
Oct 29, 2003 13.43 13.61 13.05 13.56 910,362 +0.14(+1.04%)
Oct 28, 2003 12.86 13.44 12.77 13.42 1,281,550 +0.71(+5.61%)
Oct 27, 2003 12.52 12.81 12.40 12.71 498,564 +0.29(+2.36%)
Oct 24, 2003 12.53 12.70 12.38 12.41 849,912 -0.11(-0.85%)
Oct 23, 2003 12.38 12.84 12.10 12.52 1,647,834 +0.19(+1.54%)
Oct 22, 2003 11.31 12.52 11.22 12.33 1,521,596 +1.05(+9.33%)
Oct 21, 2003 11.46 11.46 11.15 11.28 177,989 -0.09(-0.77%)
Oct 20, 2003 11.33 11.43 11.08 11.37 223,631 +0.09(+0.81%)
Oct 17, 2003 11.45 11.45 11.26 11.27 205,237 -0.04(-0.36%)
Oct 16, 2003 11.18 11.33 11.20 11.31 123,083 +0.13(+1.18%)
Oct 15, 2003 11.09 11.29 11.02 11.18 167,040 +0.00(+0.00%)
Oct 14, 2003 11.02 11.18 10.71 11.18 196,289 +0.21(+1.93%)
Oct 13, 2003 10.95 11.03 10.95 10.97 170,079 +0.00(+0.03%)
Oct 10, 2003 10.89 11.02 10.78 10.97 150,069 +0.02(+0.17%)
Oct 09, 2003 10.96 11.04 10.82 10.95 230,129 +0.19(+1.76%)
Oct 08, 2003 10.96 10.96 10.72 10.76 170,268 -0.20(-1.86%)
Oct 07, 2003 10.96 10.97 10.69 10.96 299,527 +0.00(+0.00%)
Oct 06, 2003 11.00 11.04 10.89 10.96 224,654 +0.14(+1.28%)
Oct 03, 2003 10.49 10.99 10.44 10.82 397,402 +0.39(+3.78%)
Oct 02, 2003 10.53 10.58 10.33 10.43 208,570 -0.01(-0.07%)
Oct 01, 2003 10.14 10.67 10.10 10.44 350,945 +0.27(+2.62%)
Sep 30, 2003 10.14 10.33 10.04 10.17 411,597 -0.14(-1.31%)
Sep 29, 2003 10.12 10.38 9.980 10.31 385,244 +0.15(+1.44%)
Sep 26, 2003 10.32 10.32 10.07 10.16 315,746 -0.12(-1.14%)
Sep 25, 2003 10.45 10.78 10.28 10.28 290,951 -0.18(-1.71%)
Sep 24, 2003 10.63 10.77 10.42 10.46 216,444 -0.18(-1.68%)
Sep 23, 2003 10.45 10.65 10.39 10.63 294,855 +0.16(+1.54%)
Sep 22, 2003 10.47 10.60 10.32 10.47 222,029 -0.05(-0.45%)
Sep 19, 2003 10.60 10.77 10.49 10.52 288,640 -0.26(-2.41%)
Sep 18, 2003 10.76 10.78 10.64 10.78 243,875 +0.06(+0.58%)
Sep 17, 2003 10.57 10.74 10.45 10.72 369,590 +0.15(+1.45%)
Sep 16, 2003 10.38 10.59 10.23 10.57 324,006 +0.16(+1.58%)
Sep 15, 2003 10.09 10.57 10.04 10.40 532,495 +3.51(+50.99%)
Sep 12, 2003 6.895 6.984 6.805 6.888 474,484 -0.01(-0.21%)
Sep 11, 2003 6.909 6.955 6.779 6.903 615,953 -0.04(-0.58%)
Sep 10, 2003 6.895 7.030 6.870 6.944 578,465 +0.03(+0.40%)
Sep 09, 2003 6.905 6.987 6.807 6.916 479,136 -0.01(-0.09%)
Sep 08, 2003 6.905 6.979 6.870 6.922 338,761 +0.05(+0.76%)
Sep 05, 2003 6.820 6.968 6.789 6.870 544,535 +0.05(+0.71%)
Sep 04, 2003 6.713 6.822 6.708 6.822 441,648 +0.10(+1.47%)
Sep 03, 2003 6.740 6.789 6.705 6.723 349,980 -0.02(-0.26%)
Sep 02, 2003 6.700 6.740 6.586 6.740 593,515 +0.08(+1.27%)
Aug 29, 2003 6.602 6.693 6.602 6.656 243,535 +0.05(+0.69%)
Aug 28, 2003 6.537 6.705 6.537 6.611 256,123 +0.07(+1.09%)
Aug 27, 2003 6.481 6.651 6.443 6.539 455,603 +0.05(+0.80%)
Aug 26, 2003 6.286 6.495 6.148 6.487 841,429 -0.04(-0.67%)
Aug 25, 2003 6.576 6.576 6.435 6.531 216,445 -0.03(-0.45%)
Aug 22, 2003 6.659 6.700 6.513 6.560 313,586 -0.08(-1.27%)
Aug 21, 2003 6.544 6.645 6.497 6.645 273,362 +0.10(+1.56%)
Aug 20, 2003 6.601 6.601 6.484 6.542 585,033 -0.06(-0.93%)
Aug 19, 2003 6.359 6.604 6.334 6.604 971,133 +0.27(+4.26%)
Aug 18, 2003 6.318 6.414 6.302 6.334 404,433 +0.02(+0.26%)
Aug 15, 2003 6.294 6.334 6.255 6.318 142,016 +0.02(+0.39%)
Aug 14, 2003 6.375 6.377 6.268 6.294 290,327 -0.08(-1.20%)
Aug 13, 2003 6.344 6.383 6.334 6.370 440,279 +0.05(+0.82%)
Aug 12, 2003 6.287 6.359 6.269 6.318 801,752 +0.07(+1.17%)
Aug 11, 2003 6.172 6.245 6.172 6.245 331,099 +0.08(+1.24%)
Aug 08, 2003 6.088 6.172 6.088 6.169 283,486 +0.07(+1.20%)
Aug 07, 2003 6.096 6.131 6.058 6.096 417,020 +0.02(+0.40%)
Aug 06, 2003 6.133 6.153 6.070 6.071 352,990 -0.04(-0.59%)
Aug 05, 2003 6.208 6.208 6.099 6.107 548,365 -0.06(-1.05%)
Aug 04, 2003 6.196 6.253 6.122 6.172 309,208 -0.02(-0.37%)
Aug 01, 2003 6.300 6.300 6.110 6.195 356,820 -0.10(-1.63%)
Jul 31, 2003 6.221 6.315 6.190 6.297 306,471 +0.09(+1.39%)
Jul 30, 2003 6.271 6.271 6.136 6.211 536,599 -0.02(-0.36%)
Jul 29, 2003 6.164 6.265 6.131 6.234 618,143 +0.06(+1.00%)
Jul 28, 2003 6.218 6.218 6.140 6.172 1,054,592 -0.05(-0.73%)
Jul 25, 2003 6.128 6.265 6.099 6.218 887,126 +0.05(+0.87%)
Jul 24, 2003 5.876 6.200 5.876 6.164 1,741,143 +0.32(+5.56%)
Jul 23, 2003 5.758 5.863 5.734 5.839 756,602 +0.05(+0.81%)
Jul 22, 2003 5.917 5.935 5.695 5.792 646,874 -0.04(-0.61%)
Jul 21, 2003 5.815 5.902 5.677 5.828 429,608 +0.02(+0.28%)
Jul 18, 2003 5.787 5.815 5.737 5.811 116,842 +0.05(+0.85%)
Jul 17, 2003 5.912 5.914 5.750 5.763 444,931 -0.15(-2.55%)
Jul 16, 2003 5.831 5.945 5.823 5.914 528,116 +0.08(+1.42%)
Jul 15, 2003 5.961 5.961 5.815 5.831 641,949 -0.10(-1.64%)
Jul 14, 2003 5.670 5.969 5.669 5.928 637,023 +0.24(+4.29%)
Jul 11, 2003 5.555 5.725 5.555 5.685 729,239 +0.13(+2.34%)
Jul 10, 2003 5.599 5.604 5.535 5.555 208,510 -0.04(-0.78%)
Jul 09, 2003 5.566 5.615 5.529 5.599 256,123 +0.03(+0.52%)
Jul 08, 2003 5.522 5.628 5.506 5.569 456,697 +0.02(+0.44%)
Jul 07, 2003 5.457 5.560 5.441 5.545 172,664 +0.11(+2.00%)
Jul 03, 2003 5.430 5.482 5.430 5.436 98,508 -0.03(-0.56%)
Jul 02, 2003 5.430 5.482 5.415 5.467 401,155 +0.04(+0.69%)
Jul 01, 2003 5.582 5.586 5.324 5.430 828,021 -0.16(-2.79%)
Jun 30, 2003 5.587 5.662 5.563 5.586 1,156,384 +0.00(+0.00%)
Jun 27, 2003 5.433 5.633 5.420 5.586 924,341 +0.12(+2.17%)
Jun 26, 2003 5.383 5.495 5.316 5.467 470,927 +0.11(+2.00%)
Jun 25, 2003 5.272 5.360 5.272 5.360 251,197 +0.08(+1.54%)
Jun 24, 2003 5.271 5.350 5.197 5.279 256,943 -0.03(-0.61%)
Jun 23, 2003 5.417 5.446 5.279 5.311 800,931 -0.15(-2.79%)
Jun 20, 2003 5.420 5.472 5.344 5.464 380,353 -0.01(-0.15%)
Jun 19, 2003 5.415 5.483 5.415 5.472 259,406 +0.06(+1.02%)
Jun 18, 2003 5.394 5.480 5.380 5.417 270,899 -0.04(-0.71%)
Jun 17, 2003 5.425 5.457 5.389 5.456 353,263 +0.06(+1.02%)
Jun 16, 2003 5.347 5.417 5.340 5.401 323,711 +0.07(+1.34%)
Jun 13, 2003 5.360 5.402 5.319 5.329 239,704 -0.03(-0.58%)
Jun 12, 2003 5.298 5.474 5.298 5.360 971,680 +0.07(+1.42%)
Jun 11, 2003 5.209 5.298 5.152 5.285 168,285 +0.06(+1.05%)
Jun 10, 2003 5.178 5.269 5.178 5.230 271,993 +0.03(+0.53%)
Jun 09, 2003 5.188 5.261 5.181 5.202 740,731 -0.01(-0.24%)
Jun 06, 2003 5.236 5.258 5.150 5.215 458,613 -0.01(-0.11%)
Jun 05, 2003 5.232 5.246 5.152 5.220 412,369 +0.02(+0.47%)
Jun 04, 2003 5.102 5.246 5.102 5.196 253,386 +0.08(+1.65%)
Jun 03, 2003 5.076 5.126 5.035 5.111 578,465 +0.00(+0.00%)
Jun 02, 2003 5.236 5.279 5.069 5.111 580,381 -0.12(-2.30%)
May 30, 2003 5.197 5.277 5.193 5.232 485,977 +0.06(+1.16%)
May 29, 2003 5.150 5.219 5.131 5.172 528,116 +0.02(+0.41%)
May 28, 2003 5.061 5.150 5.043 5.150 278,561 +0.03(+0.67%)
May 27, 2003 5.035 5.139 5.003 5.116 335,477 +0.07(+1.32%)
May 23, 2003 5.019 5.074 5.016 5.050 197,564 +0.00(+0.06%)
May 22, 2003 5.003 5.068 5.003 5.046 294,158 +0.04(+0.84%)
May 21, 2003 4.972 5.048 4.955 5.004 424,408 +0.01(+0.16%)
May 20, 2003 4.970 5.030 4.954 4.996 369,134 +0.01(+0.20%)
May 19, 2003 5.076 5.100 4.904 4.986 807,225 -0.09(-1.73%)
May 16, 2003 5.113 5.120 5.019 5.074 338,761 -0.07(-1.36%)
May 15, 2003 5.142 5.228 5.100 5.144 312,491 -0.01(-0.28%)
May 14, 2003 5.124 5.160 5.084 5.159 594,063 +0.07(+1.41%)
May 13, 2003 5.133 5.149 5.059 5.087 425,229 -0.06(-1.20%)
May 12, 2003 5.097 5.157 5.082 5.149 564,784 +0.05(+0.96%)
May 09, 2003 5.076 5.118 5.040 5.100 472,021 +0.05(+0.97%)
May 08, 2003 5.366 5.366 5.017 5.051 1,561,912 -0.32(-6.01%)
May 07, 2003 5.464 5.506 5.370 5.375 511,698 -0.11(-2.04%)
May 06, 2003 5.467 5.526 5.401 5.487 472,295 +0.00(+0.09%)
May 05, 2003 5.472 5.574 5.431 5.482 792,722 +0.02(+0.33%)
May 02, 2003 5.214 5.488 5.214 5.464 1,087,975 +0.24(+4.54%)
May 01, 2003 5.415 5.415 5.217 5.227 550,281 -0.13(-2.51%)
Apr 30, 2003 5.298 5.618 5.232 5.362 1,308,525 +0.06(+1.20%)
Apr 29, 2003 5.163 5.370 5.124 5.298 899,987 +0.18(+3.42%)
Apr 28, 2003 4.998 5.154 4.955 5.123 660,009 +0.15(+3.04%)
Apr 25, 2003 5.076 5.157 4.856 4.972 1,128,473 -0.16(-3.16%)
Apr 24, 2003 4.873 5.196 4.873 5.134 1,578,057 +0.25(+5.19%)
Apr 23, 2003 4.978 5.037 4.878 4.881 608,839 -0.15(-2.91%)
Apr 22, 2003 5.019 5.048 4.988 5.027 435,080 +0.02(+0.49%)
Apr 21, 2003 5.037 5.051 4.994 5.003 617,322 -0.03(-0.68%)
Apr 17, 2003 5.076 5.092 5.011 5.037 399,508 +0.02(+0.36%)
Apr 16, 2003 5.050 5.116 4.978 5.019 178,957 -0.02(-0.45%)
Apr 15, 2003 5.048 5.048 5.003 5.042 446,573 +0.02(+0.45%)
Apr 14, 2003 4.954 5.097 4.949 5.019 534,410 +0.11(+2.15%)
Apr 11, 2003 4.873 4.949 4.873 4.913 502,942 +0.07(+1.51%)
Apr 10, 2003 4.881 4.882 4.793 4.840 442,195 -0.02(-0.33%)
Apr 09, 2003 4.930 4.990 4.821 4.856 379,532 -0.10(-2.06%)
Apr 08, 2003 5.053 5.059 4.925 4.959 394,582 -0.10(-2.02%)
Apr 07, 2003 4.998 5.227 4.951 5.061 562,047 +0.13(+2.67%)
Apr 04, 2003 5.051 5.051 4.910 4.930 296,073 -0.09(-1.75%)
Apr 03, 2003 5.016 5.113 4.977 5.017 491,176 -0.04(-0.80%)
Apr 02, 2003 4.928 5.133 4.910 5.058 712,821 +0.14(+2.77%)
Apr 01, 2003 4.808 4.938 4.796 4.921 558,764 +0.10(+1.99%)
Mar 31, 2003 4.757 4.933 4.676 4.826 954,725 +0.01(+0.13%)
Mar 28, 2003 4.817 4.832 4.757 4.819 288,806 +0.00(+0.03%)
Mar 27, 2003 4.736 4.881 4.640 4.817 346,710 +0.05(+0.95%)
Mar 26, 2003 4.765 4.804 4.712 4.772 216,686 +0.01(+0.27%)
Mar 25, 2003 4.566 4.832 4.549 4.759 584,080 +0.13(+2.88%)
Mar 24, 2003 4.671 4.710 4.553 4.626 256,497 -0.15(-3.23%)
Mar 21, 2003 4.697 4.881 4.688 4.780 571,499 +0.12(+2.65%)
Mar 20, 2003 4.533 4.657 4.483 4.657 282,074 +0.12(+2.58%)
Mar 19, 2003 4.605 4.605 4.532 4.540 448,245 -0.05(-0.99%)
Mar 18, 2003 4.548 4.600 4.514 4.585 41,838,896 +0.04(+0.82%)
Mar 17, 2003 4.394 4.548 4.382 4.548 329,276 +0.15(+3.51%)
Mar 14, 2003 4.327 4.424 4.296 4.394 340,342 +0.02(+0.56%)
Mar 13, 2003 4.223 4.384 4.191 4.369 362,020 +0.17(+4.14%)
Mar 12, 2003 4.142 4.216 4.142 4.195 266,242 +0.02(+0.47%)
Mar 11, 2003 4.168 4.182 4.130 4.176 529,485 +0.03(+0.82%)
Mar 10, 2003 4.304 4.304 4.119 4.142 441,648 -0.14(-3.19%)
Mar 07, 2003 4.236 4.294 4.226 4.278 294,979 +0.01(+0.19%)
Mar 06, 2003 4.306 4.319 4.228 4.270 591,326 -0.06(-1.50%)
Mar 05, 2003 4.345 4.377 4.268 4.335 435,080 -0.04(-0.82%)
Mar 04, 2003 4.361 4.418 4.343 4.371 423,314 -0.01(-0.33%)
Mar 03, 2003 4.467 4.515 4.379 4.385 245,451 -0.06(-1.46%)
Feb 28, 2003 4.434 4.515 4.382 4.450 379,532 +0.03(+0.70%)
Feb 27, 2003 4.312 4.431 4.311 4.419 414,284 +0.06(+1.30%)
Feb 26, 2003 4.441 4.441 4.330 4.363 834,315 -0.09(-2.11%)
Feb 25, 2003 4.288 4.458 4.239 4.457 351,074 +0.14(+3.35%)
Feb 24, 2003 4.288 4.319 4.264 4.312 451,498 +0.02(+0.42%)
Feb 21, 2003 4.260 4.294 4.223 4.294 384,458 +0.02(+0.57%)
Feb 20, 2003 4.303 4.303 4.226 4.270 406,622 +0.00(+0.08%)
Feb 19, 2003 4.319 4.320 4.200 4.267 413,189 -0.05(-1.13%)
Feb 18, 2003 4.379 4.395 4.244 4.316 561,774 -0.07(-1.56%)
Feb 14, 2003 4.223 4.394 4.221 4.384 403,065 +0.15(+3.65%)
Feb 13, 2003 4.385 4.402 4.077 4.229 2,710,635 -0.16(-3.56%)
Feb 12, 2003 4.410 4.418 4.377 4.385 258,038 -0.03(-0.66%)
Feb 11, 2003 4.377 4.452 4.377 4.415 476,947 +0.04(+0.85%)
Feb 10, 2003 4.369 4.394 4.353 4.377 402,244 -0.02(-0.41%)
Feb 07, 2003 4.353 4.458 4.353 4.395 430,155 -0.01(-0.15%)
Feb 06, 2003 4.473 4.540 4.329 4.402 308,661 -0.09(-1.99%)
Feb 05, 2003 4.528 4.556 4.471 4.491 357,641 -0.00(-0.07%)
Feb 04, 2003 4.605 4.605 4.475 4.494 493,638 -0.10(-2.08%)
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.