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

Kulicke and Soffa (NQ: KLIC )

44.77 +0.12 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.599 6.752 6.554 6.725 1,364,106 +0.16(+2.47%)
Nov 29, 2004 6.599 6.653 6.428 6.563 1,621,600 +0.18(+2.82%)
Nov 26, 2004 6.455 6.527 6.383 6.383 346,031 -0.08(-1.25%)
Nov 24, 2004 6.545 6.572 6.428 6.464 922,195 +0.02(+0.28%)
Nov 23, 2004 6.554 6.617 6.383 6.446 1,354,429 -0.21(-3.11%)
Nov 22, 2004 6.563 6.788 6.455 6.653 1,054,668 -0.04(-0.54%)
Nov 19, 2004 6.941 6.977 6.680 6.689 1,079,695 -0.14(-2.11%)
Nov 18, 2004 6.743 6.923 6.698 6.833 1,961,514 -0.01(-0.13%)
Nov 17, 2004 6.581 6.967 6.123 6.842 1,543,518 +0.36(+5.55%)
Nov 16, 2004 6.554 6.653 6.430 6.482 1,013,514 -0.20(-2.96%)
Nov 15, 2004 6.266 6.734 6.158 6.680 2,120,349 +0.49(+7.99%)
Nov 12, 2004 6.069 6.185 5.988 6.185 560,702 +0.13(+2.08%)
Nov 11, 2004 6.042 6.114 5.952 6.060 737,778 +0.04(+0.75%)
Nov 10, 2004 6.239 6.239 5.943 6.015 661,253 -0.18(-2.90%)
Nov 09, 2004 6.114 6.221 6.105 6.194 750,236 +0.04(+0.58%)
Nov 08, 2004 6.338 6.374 6.087 6.158 1,533,507 -0.17(-2.70%)
Nov 05, 2004 6.338 6.428 6.266 6.329 1,478,783 +0.07(+1.15%)
Nov 04, 2004 6.383 6.383 6.212 6.257 2,050,720 -0.22(-3.47%)
Nov 03, 2004 6.617 6.761 6.338 6.482 1,211,723 +0.04(+0.70%)
Nov 02, 2004 6.491 6.545 6.356 6.437 875,479 -0.02(-0.28%)
Nov 01, 2004 6.509 6.554 6.383 6.455 600,967 +0.04(+0.56%)
Oct 29, 2004 6.428 6.518 6.356 6.419 942,216 -0.05(-0.83%)
Oct 28, 2004 6.410 6.554 6.329 6.473 784,049 +0.03(+0.42%)
Oct 27, 2004 6.132 6.554 6.024 6.446 774,372 +0.32(+5.29%)
Oct 26, 2004 6.141 6.221 6.033 6.123 950,781 -0.13(-2.01%)
Oct 25, 2004 6.078 6.275 5.844 6.248 1,185,807 +0.04(+0.58%)
Oct 22, 2004 6.482 6.500 6.167 6.212 1,350,870 -0.18(-2.81%)
Oct 21, 2004 5.826 6.455 5.790 6.392 2,445,358 +0.58(+9.89%)
Oct 20, 2004 5.538 5.835 5.457 5.817 1,539,847 +0.24(+4.35%)
Oct 19, 2004 5.628 5.772 5.529 5.574 1,654,857 +0.12(+2.14%)
Oct 18, 2004 5.349 5.502 5.205 5.457 1,319,392 +0.17(+3.23%)
Oct 15, 2004 5.385 5.493 5.268 5.286 489,182 -0.11(-2.00%)
Oct 14, 2004 5.565 5.565 5.358 5.394 585,284 -0.13(-2.28%)
Oct 13, 2004 5.799 5.844 5.520 5.520 855,236 -0.12(-2.07%)
Oct 12, 2004 5.457 5.691 5.394 5.637 901,284 +0.04(+0.64%)
Oct 11, 2004 5.637 5.700 5.457 5.601 674,155 -0.01(-0.16%)
Oct 08, 2004 5.664 5.799 5.610 5.610 1,346,643 -0.17(-2.95%)
Oct 07, 2004 5.799 5.862 5.727 5.781 714,754 +0.00(+0.00%)
Oct 06, 2004 5.772 5.826 5.637 5.781 747,121 -0.03(-0.46%)
Oct 05, 2004 5.691 5.979 5.646 5.808 1,169,456 +0.12(+2.05%)
Oct 04, 2004 5.601 5.844 5.529 5.691 1,440,631 +0.27(+4.98%)
Oct 01, 2004 5.125 5.475 5.125 5.421 1,090,818 +0.34(+6.73%)
Sep 30, 2004 5.017 5.214 5.017 5.080 830,765 -0.02(-0.35%)
Sep 29, 2004 4.972 5.268 4.927 5.098 1,852,177 +0.22(+4.61%)
Sep 28, 2004 4.981 4.990 4.774 4.873 990,044 -0.03(-0.55%)
Sep 27, 2004 4.828 5.062 4.810 4.900 747,900 -0.05(-1.09%)
Sep 24, 2004 5.152 5.170 4.900 4.954 1,360,102 -0.20(-3.84%)
Sep 23, 2004 5.116 5.250 5.098 5.152 660,474 +0.01(+0.17%)
Sep 22, 2004 5.241 5.304 5.125 5.143 1,152,549 -0.18(-3.38%)
Sep 21, 2004 5.385 5.457 5.179 5.322 1,306,823 -0.06(-1.17%)
Sep 20, 2004 5.170 5.565 5.125 5.385 1,232,634 +0.20(+3.81%)
Sep 17, 2004 5.223 5.313 4.936 5.188 982,370 +0.03(+0.52%)
Sep 16, 2004 5.277 5.394 5.107 5.161 913,186 -0.02(-0.35%)
Sep 15, 2004 5.286 5.286 5.080 5.179 876,258 -0.11(-2.04%)
Sep 14, 2004 5.349 5.349 5.152 5.286 1,005,283 -0.04(-0.68%)
Sep 13, 2004 5.304 5.367 5.098 5.322 1,215,505 +0.09(+1.72%)
Sep 10, 2004 5.116 5.340 5.044 5.232 1,233,635 +0.16(+3.19%)
Sep 09, 2004 4.900 5.116 4.837 5.071 1,267,448 +0.22(+4.64%)
Sep 08, 2004 4.792 4.936 4.747 4.846 889,716 +0.09(+1.89%)
Sep 07, 2004 4.954 5.017 4.738 4.756 939,547 -0.17(-3.47%)
Sep 03, 2004 4.972 5.062 4.855 4.927 690,506 -0.13(-2.66%)
Sep 02, 2004 4.900 5.071 4.792 5.062 958,456 +0.17(+3.49%)
Sep 01, 2004 4.918 5.493 4.864 4.891 1,309,048 -0.04(-0.73%)
Aug 31, 2004 5.026 5.053 4.810 4.927 659,473 -0.08(-1.62%)
Aug 30, 2004 5.161 5.170 4.945 5.008 663,144 -0.11(-2.11%)
Aug 27, 2004 5.250 5.259 5.107 5.116 643,679 -0.06(-1.22%)
Aug 26, 2004 5.134 5.268 5.125 5.179 1,119,514 +0.02(+0.35%)
Aug 25, 2004 4.972 5.232 4.909 5.161 1,341,971 +0.19(+3.80%)
Aug 24, 2004 5.161 5.170 4.935 4.972 1,121,850 -0.09(-1.78%)
Aug 23, 2004 5.241 5.304 5.008 5.062 955,452 -0.10(-1.92%)
Aug 20, 2004 4.963 5.179 4.945 5.161 1,076,358 +0.21(+4.17%)
Aug 19, 2004 4.972 5.062 4.873 4.954 1,377,008 +0.03(+0.55%)
Aug 18, 2004 4.621 4.927 4.621 4.927 1,630,721 +0.21(+4.38%)
Aug 17, 2004 4.648 4.747 4.603 4.720 1,056,782 +0.16(+3.55%)
Aug 16, 2004 4.594 4.720 4.549 4.558 1,218,508 +0.02(+0.40%)
Aug 13, 2004 4.648 4.720 4.315 4.540 2,096,323 -0.09(-1.94%)
Aug 12, 2004 4.774 4.801 4.531 4.630 3,154,551 -0.10(-2.09%)
Aug 11, 2004 4.963 4.963 4.630 4.729 12,861,018 -1.59(-25.18%)
Aug 09, 2004 6.257 6.437 6.257 6.320 628,218 +0.04(+0.72%)
Aug 06, 2004 6.374 6.509 6.230 6.275 844,224 -0.22(-3.32%)
Aug 05, 2004 6.635 6.707 6.473 6.491 753,128 -0.16(-2.43%)
Aug 04, 2004 6.680 6.743 6.437 6.653 892,720 +0.02(+0.27%)
Aug 03, 2004 6.905 6.977 6.581 6.635 1,393,025 -0.31(-4.53%)
Aug 02, 2004 7.076 7.103 6.770 6.950 1,645,292 -0.07(-1.02%)
Jul 30, 2004 6.887 7.219 6.887 7.022 1,316,389 +0.04(+0.51%)
Jul 29, 2004 6.761 7.058 6.743 6.986 1,463,099 +0.37(+5.57%)
Jul 28, 2004 6.923 6.950 6.482 6.617 1,800,678 -0.48(-6.72%)
Jul 27, 2004 6.932 7.120 6.878 7.094 1,433,624 +0.24(+3.54%)
Jul 26, 2004 6.878 7.040 6.698 6.851 1,655,970 -0.04(-0.65%)
Jul 23, 2004 7.354 7.462 6.833 6.896 2,311,328 -0.56(-7.48%)
Jul 22, 2004 7.480 7.597 7.138 7.453 2,571,936 +0.02(+0.24%)
Jul 21, 2004 8.064 8.298 7.435 7.435 4,439,463 -0.36(-4.61%)
Jul 20, 2004 7.561 7.831 7.507 7.795 1,733,496 +0.31(+4.08%)
Jul 19, 2004 7.480 7.696 7.480 7.489 1,710,027 -0.02(-0.30%)
Jul 16, 2004 7.633 7.822 7.478 7.512 2,122,684 -0.13(-1.71%)
Jul 15, 2004 7.651 7.912 7.525 7.642 1,382,792 +0.01(+0.12%)
Jul 14, 2004 7.813 7.867 7.552 7.633 1,361,993 -0.34(-4.28%)
Jul 13, 2004 7.876 8.145 7.876 7.975 2,048,495 +0.01(+0.11%)
Jul 12, 2004 8.208 8.217 7.750 7.966 2,613,313 -0.37(-4.42%)
Jul 09, 2004 8.388 8.586 8.298 8.334 806,740 -0.01(-0.11%)
Jul 08, 2004 8.352 8.586 8.190 8.343 1,233,635 -0.04(-0.54%)
Jul 07, 2004 8.496 8.766 8.370 8.388 1,243,979 -0.04(-0.53%)
Jul 06, 2004 8.910 8.910 8.271 8.433 2,928,869 -0.58(-6.48%)
Jul 02, 2004 9.224 9.305 8.910 9.017 1,544,741 -0.22(-2.34%)
Jul 01, 2004 9.818 9.845 9.179 9.233 1,809,576 -0.62(-6.30%)
Jun 30, 2004 9.647 9.863 9.566 9.854 1,299,482 +0.28(+2.91%)
Jun 29, 2004 9.233 9.584 9.233 9.575 2,229,241 +0.30(+3.20%)
Jun 28, 2004 9.584 9.611 9.233 9.278 2,016,127 -0.25(-2.64%)
Jun 25, 2004 9.314 9.741 9.143 9.530 3,858,739 +0.14(+1.53%)
Jun 24, 2004 9.485 9.521 9.035 9.386 5,499,916 -0.35(-3.60%)
Jun 23, 2004 9.530 9.773 9.314 9.737 912,629 +0.24(+2.56%)
Jun 22, 2004 9.053 9.494 8.999 9.494 795,395 +0.42(+4.66%)
Jun 21, 2004 9.116 9.377 8.999 9.071 858,572 -0.04(-0.49%)
Jun 18, 2004 8.991 9.314 8.946 9.116 1,048,217 +0.04(+0.50%)
Jun 17, 2004 9.422 9.422 9.071 9.071 1,148,323 -0.39(-4.09%)
Jun 16, 2004 9.665 9.665 9.368 9.458 652,466 -0.18(-1.91%)
Jun 15, 2004 9.701 9.701 9.530 9.642 1,109,281 +0.15(+1.56%)
Jun 14, 2004 9.494 9.548 9.386 9.494 1,069,907 -0.12(-1.22%)
Jun 10, 2004 9.611 9.728 9.440 9.611 1,142,205 +0.11(+1.14%)
Jun 09, 2004 10.11 10.17 9.449 9.503 2,108,781 -0.24(-2.49%)
Jun 08, 2004 9.979 9.979 9.710 9.746 1,276,347 -0.22(-2.17%)
Jun 07, 2004 9.934 10.04 9.735 9.961 883,488 +0.17(+1.74%)
Jun 04, 2004 9.602 9.845 9.575 9.791 808,186 +0.42(+4.51%)
Jun 03, 2004 9.728 9.737 9.368 9.368 701,073 -0.39(-3.96%)
Jun 02, 2004 10.28 10.28 9.701 9.755 928,980 -0.45(-4.41%)
Jun 01, 2004 10.11 10.22 9.899 10.20 894,277 -0.09(-0.87%)
May 28, 2004 10.12 10.32 9.979 10.29 815,527 +0.28(+2.78%)
May 27, 2004 9.943 10.13 9.899 10.02 845,002 +0.07(+0.72%)
May 26, 2004 9.827 9.988 9.503 9.943 940,659 +0.14(+1.47%)
May 25, 2004 9.440 9.827 9.278 9.800 774,929 +0.36(+3.81%)
May 24, 2004 9.341 9.539 9.278 9.440 579,945 +0.28(+3.04%)
May 21, 2004 9.332 9.440 9.044 9.161 746,788 +0.04(+0.39%)
May 20, 2004 9.251 9.368 9.035 9.125 651,465 -0.08(-0.88%)
May 19, 2004 9.413 9.629 9.152 9.206 1,525,054 +0.02(+0.20%)
May 18, 2004 9.035 9.242 8.999 9.188 1,431,510 +0.31(+3.55%)
May 17, 2004 8.856 9.125 8.784 8.874 1,389,577 -0.35(-3.80%)
May 14, 2004 9.665 9.845 9.215 9.224 1,463,433 -0.43(-4.47%)
May 13, 2004 9.845 9.979 9.548 9.656 1,105,055 -0.13(-1.38%)
May 12, 2004 10.05 10.07 9.440 9.791 1,150,325 -0.27(-2.68%)
May 11, 2004 9.809 10.07 9.683 10.06 928,758 +0.50(+5.27%)
May 10, 2004 9.521 9.836 9.485 9.557 1,588,676 -0.09(-0.93%)
May 07, 2004 9.404 10.13 9.350 9.647 2,989,377 +0.43(+4.68%)
May 06, 2004 9.188 9.323 9.035 9.215 1,716,367 -0.07(-0.77%)
May 05, 2004 9.224 9.467 9.170 9.287 1,068,683 +0.11(+1.18%)
May 04, 2004 8.999 9.521 8.999 9.179 1,581,113 +0.26(+2.92%)
May 03, 2004 8.991 9.215 8.640 8.919 2,285,968 +0.07(+0.81%)
Apr 30, 2004 9.134 9.197 8.757 8.847 1,373,560 -0.16(-1.80%)
Apr 29, 2004 9.458 9.503 8.901 9.008 1,584,895 -0.46(-4.84%)
Apr 28, 2004 9.494 9.683 9.287 9.467 1,365,552 -0.04(-0.38%)
Apr 27, 2004 9.845 9.988 9.494 9.503 2,239,919 -0.33(-3.38%)
Apr 26, 2004 10.24 10.29 9.782 9.836 1,085,590 -0.33(-3.27%)
Apr 23, 2004 9.773 10.19 9.746 10.17 2,056,948 +0.42(+4.34%)
Apr 22, 2004 9.979 10.16 9.611 9.746 2,561,592 -0.24(-2.43%)
Apr 21, 2004 10.21 10.21 9.719 9.988 2,745,230 +0.23(+2.40%)
Apr 20, 2004 10.37 10.46 9.701 9.755 1,240,197 -0.58(-5.65%)
Apr 19, 2004 9.854 10.39 9.773 10.34 2,525,220 +0.49(+5.02%)
Apr 16, 2004 10.38 10.48 9.845 9.845 2,259,829 -0.53(-5.11%)
Apr 15, 2004 10.73 11.00 10.12 10.38 1,283,243 -0.36(-3.35%)
Apr 14, 2004 10.75 11.18 10.65 10.73 1,106,278 -0.23(-2.13%)
Apr 13, 2004 11.26 11.44 10.84 10.97 866,025 -0.27(-2.40%)
Apr 12, 2004 11.12 11.37 11.06 11.24 605,416 +0.05(+0.48%)
Apr 08, 2004 11.31 11.43 11.05 11.18 748,456 +0.15(+1.39%)
Apr 07, 2004 11.02 11.30 10.66 11.03 1,356,876 -0.04(-0.33%)
Apr 06, 2004 11.27 11.39 11.00 11.07 1,048,996 -0.39(-3.38%)
Apr 05, 2004 11.38 11.51 11.22 11.45 860,352 +0.17(+1.51%)
Apr 02, 2004 11.01 11.28 10.95 11.28 1,388,910 +0.67(+6.27%)
Apr 01, 2004 10.42 11.07 10.35 10.62 1,829,597 +0.10(+0.94%)
Mar 31, 2004 10.59 10.64 10.43 10.52 1,955,174 -0.04(-0.43%)
Mar 30, 2004 10.54 10.71 10.34 10.56 971,469 -0.08(-0.76%)
Mar 29, 2004 10.64 10.89 10.46 10.64 1,231,188 +0.20(+1.89%)
Mar 26, 2004 10.38 10.61 10.27 10.45 777,376 +0.10(+0.96%)
Mar 25, 2004 9.970 10.45 9.890 10.35 1,574,550 +0.52(+5.31%)
Mar 24, 2004 9.521 10.07 9.512 9.827 1,755,964 +0.24(+2.53%)
Mar 23, 2004 9.890 10.04 9.449 9.584 1,345,753 -0.16(-1.66%)
Mar 22, 2004 9.845 9.979 9.620 9.746 1,950,614 -0.30(-2.95%)
Mar 19, 2004 10.38 10.51 9.943 10.04 862,243 -0.25(-2.45%)
Mar 18, 2004 10.36 10.51 10.04 10.29 979,589 -0.11(-1.04%)
Mar 17, 2004 10.25 10.45 10.10 10.40 941,771 +0.40(+4.05%)
Mar 16, 2004 10.28 10.37 9.746 9.997 1,505,477 -0.12(-1.16%)
Mar 15, 2004 10.55 10.59 9.997 10.11 1,641,621 -0.56(-5.22%)
Mar 12, 2004 10.46 10.79 10.41 10.67 1,108,837 +0.44(+4.31%)
Mar 11, 2004 10.16 10.82 10.11 10.23 1,891,440 -0.10(-0.96%)
Mar 10, 2004 10.77 11.03 10.20 10.33 2,090,762 -0.47(-4.33%)
Mar 09, 2004 10.96 11.11 10.60 10.80 1,392,469 -0.08(-0.74%)
Mar 08, 2004 11.48 11.63 10.87 10.88 1,195,150 -0.56(-4.87%)
Mar 05, 2004 11.44 11.70 11.24 11.44 1,203,158 -0.12(-1.01%)
Mar 04, 2004 11.13 11.73 11.11 11.55 1,391,691 +0.40(+3.55%)
Mar 03, 2004 11.40 11.44 11.09 11.16 795,172 -0.31(-2.67%)
Mar 02, 2004 11.58 11.87 11.42 11.46 1,942,049 -0.13(-1.09%)
Mar 01, 2004 11.18 11.61 11.02 11.59 1,475,223 +0.40(+3.53%)
Feb 27, 2004 11.62 11.66 11.10 11.19 2,289,972 -0.30(-2.58%)
Feb 26, 2004 11.29 11.68 11.25 11.49 1,383,793 +0.02(+0.16%)
Feb 25, 2004 11.07 11.60 11.00 11.47 3,159,112 +0.47(+4.25%)
Feb 24, 2004 11.45 11.46 10.97 11.00 4,950,892 -0.65(-5.56%)
Feb 23, 2004 12.31 12.43 11.53 11.65 2,423,335 -0.68(-5.54%)
Feb 20, 2004 12.72 12.77 12.14 12.34 1,344,975 -0.37(-2.90%)
Feb 19, 2004 13.53 13.66 12.70 12.70 1,767,865 -0.43(-3.29%)
Feb 18, 2004 13.36 13.49 13.09 13.14 1,021,522 -0.30(-2.21%)
Feb 17, 2004 12.95 13.57 12.95 13.43 1,568,210 +0.58(+4.55%)
Feb 13, 2004 13.22 13.42 12.79 12.85 1,147,322 -0.22(-1.65%)
Feb 12, 2004 12.92 13.40 12.92 13.06 1,795,784 +0.07(+0.55%)
Feb 11, 2004 12.59 13.01 12.59 12.99 1,418,385 +0.42(+3.36%)
Feb 10, 2004 12.77 12.86 12.34 12.57 1,161,893 -0.30(-2.31%)
Feb 09, 2004 12.78 12.98 12.60 12.87 1,631,722 +0.10(+0.77%)
Feb 06, 2004 12.31 12.77 12.15 12.77 1,022,078 +0.60(+4.95%)
Feb 05, 2004 12.22 12.30 11.78 12.16 1,152,883 +0.21(+1.73%)
Feb 04, 2004 12.39 12.62 11.96 11.96 1,949,390 -0.68(-5.40%)
Feb 03, 2004 12.91 13.00 12.54 12.64 1,020,855 -0.36(-2.77%)
Feb 02, 2004 13.26 13.37 12.52 13.00 2,478,504 -0.19(-1.43%)
Jan 30, 2004 12.55 13.26 12.44 13.19 2,746,454 +0.76(+6.07%)
Jan 29, 2004 12.69 12.91 11.92 12.43 4,119,347 +0.01(+0.07%)
Jan 28, 2004 12.79 13.01 12.31 12.42 2,522,885 -0.16(-1.29%)
Jan 27, 2004 13.00 13.08 12.55 12.59 2,087,091 -0.49(-3.78%)
Jan 26, 2004 13.01 13.11 12.72 13.08 1,464,657 +0.30(+2.32%)
Jan 23, 2004 13.58 13.62 12.56 12.78 2,275,067 -0.50(-3.79%)
Jan 22, 2004 14.22 14.37 13.28 13.29 2,976,586 -0.74(-5.26%)
Jan 21, 2004 14.62 14.74 13.67 14.03 3,281,463 -0.94(-6.26%)
Jan 20, 2004 13.84 15.03 13.51 14.96 3,981,980 +1.30(+9.49%)
Jan 16, 2004 13.38 13.96 13.38 13.67 1,812,023 +0.31(+2.36%)
Jan 15, 2004 13.14 13.58 12.95 13.35 1,376,592 +0.13(+1.02%)
Jan 14, 2004 13.51 13.63 13.05 13.22 1,209,606 -0.22(-1.61%)
Jan 13, 2004 13.77 13.89 13.27 13.43 1,354,828 -0.48(-3.43%)
Jan 12, 2004 13.67 13.93 13.40 13.91 1,452,003 +0.33(+2.45%)
Jan 09, 2004 13.35 13.94 13.14 13.58 3,281,189 +0.13(+1.00%)
Jan 08, 2004 14.16 14.21 13.05 13.44 2,571,503 -0.49(-3.55%)
Jan 07, 2004 13.58 13.95 13.13 13.94 2,021,090 +0.31(+2.31%)
Jan 06, 2004 13.49 13.85 12.90 13.62 1,719,815 +0.20(+1.47%)
Jan 05, 2004 12.83 13.47 12.69 13.42 1,779,099 +0.79(+6.26%)
Jan 02, 2004 12.85 13.08 12.63 12.63 921,528 -0.30(-2.29%)
Dec 31, 2003 13.00 13.22 12.54 12.93 1,151,993 -0.15(-1.17%)
Dec 30, 2003 13.13 13.37 12.99 13.08 1,081,512 -0.03(-0.21%)
Dec 29, 2003 12.91 13.13 12.86 13.11 758,459 +0.38(+2.97%)
Dec 26, 2003 12.68 12.87 12.60 12.73 242,460 +0.14(+1.14%)
Dec 24, 2003 12.67 12.75 12.51 12.59 358,778 -0.01(-0.07%)
Dec 23, 2003 12.44 12.74 12.30 12.60 1,254,424 +0.19(+1.52%)
Dec 22, 2003 12.59 12.80 12.29 12.41 848,238 -0.27(-2.13%)
Dec 19, 2003 12.81 12.95 12.50 12.68 1,172,696 -0.15(-1.19%)
Dec 18, 2003 12.16 12.98 12.15 12.83 1,769,260 +0.55(+4.47%)
Dec 17, 2003 12.44 12.51 12.01 12.28 948,880 -0.09(-0.73%)
Dec 16, 2003 12.32 12.50 12.01 12.37 2,498,897 +0.23(+1.93%)
Dec 15, 2003 13.87 13.90 12.12 12.14 1,979,141 -0.91(-6.96%)
Dec 12, 2003 12.97 13.10 12.72 13.05 1,219,185 +0.19(+1.47%)
Dec 11, 2003 12.16 12.86 11.94 12.86 1,158,667 +0.67(+5.54%)
Dec 10, 2003 12.32 12.77 11.94 12.18 2,072,129 -0.40(-3.21%)
Dec 09, 2003 13.17 13.38 12.38 12.59 2,228,076 -0.43(-3.31%)
Dec 08, 2003 13.00 13.22 12.67 13.02 2,664,055 +0.21(+1.61%)
Dec 05, 2003 13.38 13.14 12.65 12.81 1,755,658 -0.57(-4.23%)
Dec 04, 2003 13.98 14.03 13.08 13.38 3,178,533 -0.46(-3.31%)
Dec 03, 2003 14.76 14.89 13.76 13.84 2,584,492 -0.77(-5.29%)
Dec 02, 2003 14.76 14.83 14.55 14.61 2,494,674 -0.21(-1.40%)
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.