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

Retractable Technologies (NY: RVP )

0.9394 +0.0194 (+2.11%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 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 (%)
Apr 30, 2004 7.000 7.020 6.700 6.700 9,100 -0.46(-6.42%)
Apr 29, 2004 7.150 7.300 7.060 7.160 7,700 -0.10(-1.38%)
Apr 28, 2004 7.400 7.500 7.250 7.260 14,400 -0.19(-2.55%)
Apr 27, 2004 7.350 7.450 7.320 7.450 7,400 +0.15(+2.05%)
Apr 26, 2004 7.350 7.400 7.300 7.300 3,000 -0.10(-1.35%)
Apr 23, 2004 7.250 7.500 7.250 7.400 8,200 +0.10(+1.37%)
Apr 22, 2004 7.350 7.500 7.200 7.300 37,100 -0.01(-0.14%)
Apr 21, 2004 7.200 7.340 7.200 7.310 13,600 +0.06(+0.83%)
Apr 20, 2004 7.250 7.280 7.210 7.250 5,900 +0.00(+0.00%)
Apr 19, 2004 7.150 7.250 7.150 7.250 3,800 +0.06(+0.83%)
Apr 16, 2004 7.280 7.280 7.150 7.190 7,000 -0.09(-1.24%)
Apr 15, 2004 6.890 7.590 6.890 7.280 50,700 +0.39(+5.66%)
Apr 14, 2004 6.770 6.950 6.770 6.890 10,300 +0.12(+1.77%)
Apr 13, 2004 6.570 6.800 6.500 6.770 17,400 +0.25(+3.83%)
Apr 12, 2004 7.000 7.000 6.300 6.520 24,000 -0.44(-6.32%)
Apr 08, 2004 6.800 7.000 6.800 6.960 10,100 +0.26(+3.88%)
Apr 07, 2004 7.000 7.280 6.700 6.700 22,500 -0.29(-4.15%)
Apr 06, 2004 6.700 7.000 6.700 6.990 29,500 +0.39(+5.91%)
Apr 05, 2004 6.470 6.600 6.470 6.600 14,100 +0.16(+2.48%)
Apr 02, 2004 6.560 6.560 6.280 6.440 13,900 +0.08(+1.26%)
Apr 01, 2004 6.330 6.360 6.260 6.360 4,100 +0.08(+1.27%)
Mar 31, 2004 6.100 6.300 6.100 6.280 8,600 +0.18(+2.95%)
Mar 30, 2004 6.300 6.390 6.100 6.100 6,100 -0.20(-3.17%)
Mar 29, 2004 6.300 6.300 6.160 6.300 17,300 +0.17(+2.77%)
Mar 26, 2004 6.120 6.140 6.050 6.130 4,100 -0.02(-0.33%)
Mar 25, 2004 6.250 6.250 6.120 6.150 6,800 +0.05(+0.82%)
Mar 24, 2004 6.120 6.160 5.960 6.100 13,500 -0.07(-1.13%)
Mar 23, 2004 6.150 6.170 6.140 6.170 6,900 +0.01(+0.16%)
Mar 22, 2004 6.100 6.350 6.090 6.160 8,200 +0.06(+0.98%)
Mar 19, 2004 6.400 6.400 6.100 6.100 14,300 -0.13(-2.09%)
Mar 18, 2004 6.200 6.340 6.120 6.230 3,600 -0.02(-0.32%)
Mar 17, 2004 6.250 6.260 6.150 6.250 4,500 +0.07(+1.13%)
Mar 16, 2004 6.200 6.200 6.120 6.180 6,400 +0.03(+0.49%)
Mar 15, 2004 6.190 6.190 6.150 6.150 4,300 -0.05(-0.81%)
Mar 12, 2004 6.150 6.210 6.120 6.200 13,900 +0.08(+1.31%)
Mar 11, 2004 6.120 6.150 6.120 6.120 7,100 +0.00(+0.00%)
Mar 10, 2004 6.200 6.250 6.120 6.120 3,600 -0.03(-0.49%)
Mar 09, 2004 6.150 6.230 6.150 6.150 4,200 +0.00(+0.00%)
Mar 08, 2004 6.200 6.200 6.150 6.150 2,600 -0.09(-1.44%)
Mar 05, 2004 6.250 6.250 6.160 6.240 5,700 +0.09(+1.46%)
Mar 04, 2004 6.150 6.200 6.150 6.150 6,300 +0.00(+0.00%)
Mar 03, 2004 6.250 6.350 6.150 6.150 6,600 -0.06(-0.97%)
Mar 02, 2004 6.350 6.350 6.200 6.210 2,700 -0.18(-2.82%)
Mar 01, 2004 6.300 6.400 6.300 6.390 4,300 +0.09(+1.43%)
Feb 27, 2004 6.260 6.300 6.250 6.300 4,500 -0.02(-0.32%)
Feb 26, 2004 6.310 6.340 6.310 6.320 5,800 -0.02(-0.32%)
Feb 25, 2004 6.400 6.400 6.320 6.340 1,500 -0.11(-1.71%)
Feb 24, 2004 6.550 6.570 6.450 6.450 8,400 -0.06(-0.92%)
Feb 23, 2004 6.250 6.600 6.180 6.510 5,800 +0.31(+5.00%)
Feb 20, 2004 6.200 6.350 6.050 6.200 6,900 +0.10(+1.64%)
Feb 19, 2004 6.400 6.400 6.100 6.100 4,200 -0.20(-3.17%)
Feb 18, 2004 6.350 6.470 6.300 6.300 5,400 +0.06(+0.96%)
Feb 17, 2004 6.050 6.240 6.050 6.240 6,200 +0.19(+3.14%)
Feb 13, 2004 6.190 6.190 6.040 6.050 4,000 -0.09(-1.47%)
Feb 12, 2004 6.350 6.350 6.140 6.140 2,200 -0.16(-2.54%)
Feb 11, 2004 6.550 6.550 6.300 6.300 4,800 -0.27(-4.11%)
Feb 10, 2004 6.600 6.670 6.550 6.570 4,800 -0.03(-0.45%)
Feb 09, 2004 6.600 6.650 6.590 6.600 4,200 -0.10(-1.49%)
Feb 06, 2004 6.200 6.750 6.200 6.700 31,900 +0.55(+8.94%)
Feb 05, 2004 5.900 6.200 5.900 6.150 12,100 +0.31(+5.31%)
Feb 04, 2004 6.020 6.090 5.820 5.840 18,600 -0.17(-2.83%)
Feb 03, 2004 6.400 6.410 5.980 6.010 11,600 -0.39(-6.09%)
Feb 02, 2004 6.600 6.600 6.090 6.400 20,900 -0.17(-2.59%)
Jan 30, 2004 6.790 6.790 6.570 6.570 5,400 -0.13(-1.94%)
Jan 29, 2004 6.750 6.750 6.670 6.700 12,600 -0.11(-1.62%)
Jan 28, 2004 7.300 7.360 6.810 6.810 10,800 -0.66(-8.84%)
Jan 27, 2004 7.500 7.570 7.400 7.470 15,600 -0.09(-1.19%)
Jan 26, 2004 7.780 7.850 7.500 7.560 15,100 -0.24(-3.08%)
Jan 23, 2004 7.660 7.840 7.660 7.800 2,900 +0.08(+1.04%)
Jan 22, 2004 7.850 7.900 7.700 7.720 3,600 -0.19(-2.40%)
Jan 21, 2004 7.900 7.910 7.850 7.910 2,500 -0.06(-0.75%)
Jan 20, 2004 7.500 7.990 7.350 7.970 15,500 +0.49(+6.55%)
Jan 16, 2004 7.900 7.930 7.400 7.480 17,100 -0.79(-9.55%)
Jan 15, 2004 8.300 8.350 8.210 8.270 17,100 -0.03(-0.36%)
Jan 14, 2004 8.500 8.580 8.050 8.300 25,600 -0.15(-1.78%)
Jan 13, 2004 8.550 8.890 8.410 8.450 28,600 -0.05(-0.59%)
Jan 12, 2004 8.130 8.500 8.100 8.500 15,700 +0.40(+4.94%)
Jan 09, 2004 8.000 8.090 7.860 8.100 43,100 +0.24(+3.05%)
Jan 08, 2004 7.320 7.900 7.320 7.860 57,900 +0.58(+7.97%)
Jan 07, 2004 7.250 7.280 7.250 7.280 14,700 +0.04(+0.55%)
Jan 06, 2004 7.250 7.250 7.200 7.240 59,000 +0.05(+0.70%)
Jan 05, 2004 6.860 7.350 6.850 7.190 33,600 +0.43(+6.36%)
Jan 02, 2004 6.200 6.810 6.170 6.760 22,300 +0.74(+12.29%)
Dec 31, 2003 6.900 6.980 6.010 6.020 49,500 -0.79(-11.60%)
Dec 30, 2003 6.000 6.870 6.000 6.810 32,700 +0.91(+15.42%)
Dec 29, 2003 5.800 5.900 5.800 5.900 7,100 +0.10(+1.72%)
Dec 26, 2003 5.750 5.800 5.750 5.800 3,100 +0.01(+0.17%)
Dec 24, 2003 5.750 5.790 5.750 5.790 1,800 -0.01(-0.17%)
Dec 23, 2003 5.830 5.850 5.800 5.800 4,900 -0.03(-0.51%)
Dec 22, 2003 5.850 5.850 5.820 5.830 2,700 +0.00(+0.00%)
Dec 19, 2003 5.840 5.840 5.830 5.830 2,400 -0.02(-0.34%)
Dec 18, 2003 5.850 5.850 5.850 5.850 18,000 +0.01(+0.17%)
Dec 17, 2003 5.900 5.900 5.840 5.840 10,300 -0.15(-2.50%)
Dec 16, 2003 5.860 5.980 5.860 5.990 8,000 +0.19(+3.28%)
Dec 15, 2003 5.970 5.970 5.800 5.800 23,300 -0.10(-1.69%)
Dec 12, 2003 5.940 5.940 5.900 5.900 6,300 -0.04(-0.67%)
Dec 11, 2003 5.940 5.940 5.900 5.940 4,100 +0.04(+0.68%)
Dec 10, 2003 5.980 5.980 5.900 5.900 3,700 -0.06(-1.01%)
Dec 09, 2003 5.950 5.980 5.950 5.960 4,700 -0.04(-0.67%)
Dec 08, 2003 5.960 6.000 5.960 6.000 17,200 +0.05(+0.84%)
Dec 05, 2003 5.950 5.950 5.900 5.950 2,100 +0.00(+0.00%)
Dec 04, 2003 5.960 5.960 5.900 5.950 10,100 -0.01(-0.17%)
Dec 03, 2003 6.000 6.000 5.960 5.960 8,100 -0.05(-0.83%)
Dec 02, 2003 6.200 6.200 6.020 6.010 12,700 -0.23(-3.69%)
Dec 01, 2003 6.230 6.240 6.230 6.240 700 +0.27(+4.52%)
Nov 28, 2003 6.200 6.200 5.970 5.970 3,800 -0.23(-3.71%)
Nov 26, 2003 6.120 6.200 6.050 6.200 3,400 +0.08(+1.31%)
Nov 25, 2003 6.000 6.240 6.000 6.120 11,100 +0.12(+2.00%)
Nov 24, 2003 5.970 6.000 5.970 6.000 46,600 +0.00(+0.00%)
Nov 21, 2003 5.940 6.000 5.870 6.000 7,300 +0.06(+1.01%)
Nov 20, 2003 5.900 5.940 5.900 5.940 14,500 +0.04(+0.68%)
Nov 19, 2003 5.850 5.910 5.850 5.900 4,000 +0.09(+1.55%)
Nov 18, 2003 6.140 6.140 5.820 5.810 7,100 -0.09(-1.53%)
Nov 17, 2003 5.900 5.970 5.900 5.900 9,600 -0.05(-0.84%)
Nov 14, 2003 5.950 5.950 5.900 5.950 9,500 +0.00(+0.00%)
Nov 13, 2003 5.900 5.950 5.860 5.950 1,600 +0.00(+0.00%)
Nov 12, 2003 6.000 6.000 5.950 5.950 5,200 -0.03(-0.50%)
Nov 11, 2003 5.840 6.000 5.830 5.980 17,300 +0.14(+2.40%)
Nov 10, 2003 6.020 6.050 5.840 5.840 6,200 -0.21(-3.47%)
Nov 07, 2003 6.050 6.180 6.050 6.050 7,100 +0.06(+1.00%)
Nov 06, 2003 6.200 6.250 5.910 5.990 9,500 -0.12(-1.96%)
Nov 05, 2003 6.200 6.200 6.110 6.110 7,700 +0.01(+0.16%)
Nov 04, 2003 6.200 6.200 6.100 6.100 6,500 +0.00(+0.00%)
Nov 03, 2003 6.100 6.100 6.100 6.100 2,500 +0.07(+1.16%)
Oct 31, 2003 6.150 6.150 6.030 6.030 2,000 -0.22(-3.52%)
Oct 30, 2003 6.390 6.390 6.250 6.250 3,700 -0.10(-1.57%)
Oct 29, 2003 6.500 6.600 6.250 6.350 13,900 -0.25(-3.79%)
Oct 28, 2003 6.500 6.500 6.500 6.600 6,500 +0.25(+3.94%)
Oct 27, 2003 6.280 6.400 6.270 6.350 6,200 +0.32(+5.31%)
Oct 24, 2003 5.920 6.030 5.900 6.030 10,600 +0.02(+0.33%)
Oct 23, 2003 6.050 6.090 6.010 6.010 2,000 -0.04(-0.66%)
Oct 22, 2003 6.220 6.220 6.000 6.050 7,100 -0.17(-2.73%)
Oct 21, 2003 6.350 6.350 6.220 6.220 11,700 +0.07(+1.14%)
Oct 20, 2003 6.150 6.230 6.120 6.150 5,300 -0.05(-0.81%)
Oct 17, 2003 6.310 6.380 6.200 6.200 7,000 -0.11(-1.74%)
Oct 16, 2003 6.300 6.300 6.300 6.310 6,700 -0.04(-0.63%)
Oct 15, 2003 6.550 6.550 6.350 6.350 4,800 -0.20(-3.05%)
Oct 14, 2003 6.560 6.560 6.540 6.550 12,800 +0.06(+0.92%)
Oct 13, 2003 6.480 6.500 6.480 6.490 4,000 +0.28(+4.51%)
Oct 10, 2003 6.250 6.250 6.250 6.210 4,000 +0.01(+0.16%)
Oct 09, 2003 6.300 6.550 6.300 6.200 4,700 -0.01(-0.16%)
Oct 08, 2003 6.510 6.510 6.200 6.210 9,200 -0.34(-5.19%)
Oct 07, 2003 6.400 6.550 6.400 6.550 7,500 +0.15(+2.34%)
Oct 06, 2003 6.440 6.440 6.400 6.400 2,200 +0.04(+0.63%)
Oct 03, 2003 6.550 6.550 6.400 6.360 13,200 -0.01(-0.16%)
Oct 02, 2003 6.470 6.470 6.370 6.370 9,000 +0.04(+0.63%)
Oct 01, 2003 6.300 6.330 6.300 6.330 8,400 +0.22(+3.60%)
Sep 30, 2003 6.150 6.300 6.100 6.110 21,600 -0.11(-1.77%)
Sep 29, 2003 6.050 6.240 6.050 6.220 4,300 +0.07(+1.14%)
Sep 26, 2003 6.150 6.150 6.050 6.150 7,200 -0.15(-2.38%)
Sep 25, 2003 6.510 6.510 6.300 6.300 10,900 -0.20(-3.08%)
Sep 24, 2003 6.670 6.800 6.500 6.500 18,300 -0.04(-0.61%)
Sep 23, 2003 6.550 6.550 6.530 6.540 5,500 -0.05(-0.76%)
Sep 22, 2003 6.600 6.650 6.500 6.590 9,100 -0.11(-1.64%)
Sep 19, 2003 6.600 6.850 6.510 6.700 20,300 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.610 6.700 10,800 +0.07(+1.06%)
Sep 17, 2003 6.770 6.770 6.510 6.630 13,100 -0.27(-3.91%)
Sep 16, 2003 6.810 7.000 6.700 6.900 29,900 -0.05(-0.72%)
Sep 15, 2003 7.050 7.150 6.800 6.950 21,500 -0.15(-2.11%)
Sep 12, 2003 7.420 7.420 7.100 7.100 7,600 -0.24(-3.27%)
Sep 11, 2003 7.120 7.440 7.120 7.340 13,600 +0.23(+3.23%)
Sep 10, 2003 7.320 7.330 7.110 7.110 4,000 -0.24(-3.27%)
Sep 09, 2003 7.450 7.470 7.340 7.350 12,700 -0.13(-1.74%)
Sep 08, 2003 7.350 7.480 7.350 7.480 7,600 +0.17(+2.33%)
Sep 05, 2003 7.230 7.440 7.230 7.310 12,200 -0.17(-2.27%)
Sep 04, 2003 7.360 7.480 7.360 7.480 3,700 +0.12(+1.63%)
Sep 03, 2003 7.500 7.500 7.350 7.360 9,300 -0.04(-0.54%)
Sep 02, 2003 7.350 7.450 7.350 7.400 4,800 -0.05(-0.67%)
Aug 29, 2003 7.500 7.660 7.250 7.450 18,500 -0.05(-0.67%)
Aug 28, 2003 7.200 7.500 7.200 7.500 17,700 +0.31(+4.31%)
Aug 27, 2003 7.150 7.250 7.050 7.190 12,100 +0.09(+1.27%)
Aug 26, 2003 7.450 7.450 7.100 7.100 12,900 -0.40(-5.33%)
Aug 25, 2003 7.200 7.500 7.200 7.500 6,200 +0.20(+2.74%)
Aug 22, 2003 7.400 7.450 7.270 7.300 13,200 +0.00(+0.00%)
Aug 21, 2003 6.900 7.320 6.900 7.300 20,800 +0.41(+5.95%)
Aug 20, 2003 7.100 7.150 6.890 6.890 16,600 -0.21(-2.96%)
Aug 19, 2003 7.450 7.560 6.850 7.100 27,300 -0.25(-3.40%)
Aug 18, 2003 7.200 7.550 7.200 7.350 13,000 +0.19(+2.65%)
Aug 15, 2003 7.160 7.160 7.160 7.160 2,100 +0.01(+0.14%)
Aug 14, 2003 6.750 7.150 6.690 7.150 22,600 +0.42(+6.24%)
Aug 13, 2003 6.630 6.750 6.630 6.730 15,500 +0.00(+0.00%)
Aug 12, 2003 7.000 7.010 6.660 6.730 14,100 -0.28(-3.99%)
Aug 11, 2003 7.140 7.140 6.960 7.010 23,100 -0.12(-1.68%)
Aug 08, 2003 7.200 7.200 7.130 7.130 19,200 -0.12(-1.66%)
Aug 07, 2003 7.340 7.510 7.250 7.250 16,800 -0.16(-2.16%)
Aug 06, 2003 7.510 7.540 7.410 7.410 17,200 -0.10(-1.33%)
Aug 05, 2003 7.800 7.800 7.480 7.510 6,400 -0.29(-3.72%)
Aug 04, 2003 7.730 8.000 7.720 7.800 23,600 +0.05(+0.65%)
Aug 01, 2003 7.950 7.950 7.700 7.750 5,100 -0.25(-3.12%)
Jul 31, 2003 8.140 8.140 7.970 8.000 8,600 -0.14(-1.72%)
Jul 30, 2003 7.990 8.140 7.960 8.140 12,600 +0.05(+0.62%)
Jul 29, 2003 8.080 8.100 7.930 8.090 10,700 +0.09(+1.12%)
Jul 28, 2003 7.290 8.000 7.290 8.000 20,100 +0.75(+10.34%)
Jul 25, 2003 7.150 7.270 7.150 7.250 10,400 +0.15(+2.11%)
Jul 24, 2003 7.050 7.280 7.030 7.100 18,400 +0.05(+0.71%)
Jul 23, 2003 6.800 7.050 6.800 7.050 23,000 +0.24(+3.52%)
Jul 22, 2003 6.730 6.950 6.730 6.810 25,600 +0.09(+1.34%)
Jul 21, 2003 7.050 7.150 6.720 6.720 23,200 -0.33(-4.68%)
Jul 18, 2003 7.800 7.800 7.050 7.050 14,300 -0.66(-8.56%)
Jul 17, 2003 8.000 8.000 7.710 7.710 4,200 -0.24(-3.02%)
Jul 16, 2003 7.920 7.980 7.920 7.950 3,800 +0.03(+0.38%)
Jul 15, 2003 8.000 8.000 7.900 7.920 3,700 -0.14(-1.74%)
Jul 14, 2003 8.110 8.110 8.050 8.060 8,300 -0.01(-0.12%)
Jul 11, 2003 8.020 8.100 8.020 8.070 12,400 +0.05(+0.62%)
Jul 10, 2003 8.100 8.100 8.020 8.020 3,800 -0.08(-0.99%)
Jul 09, 2003 8.100 8.150 8.080 8.100 13,000 -0.07(-0.86%)
Jul 08, 2003 7.970 8.170 7.930 8.170 26,100 +0.20(+2.51%)
Jul 07, 2003 8.000 8.000 7.820 7.970 18,800 +0.07(+0.89%)
Jul 03, 2003 8.000 8.250 7.900 7.900 6,100 -0.09(-1.13%)
Jul 02, 2003 7.550 8.060 7.550 7.990 23,900 +0.30(+3.90%)
Jul 01, 2003 7.700 8.000 7.450 7.690 80,800 -0.80(-9.42%)
Jun 30, 2003 9.050 9.070 8.480 8.490 144,800 -0.33(-3.74%)
Jun 27, 2003 9.000 9.250 8.730 8.820 21,000 -0.10(-1.12%)
Jun 26, 2003 8.690 8.920 8.690 8.920 33,900 +0.23(+2.65%)
Jun 25, 2003 8.620 8.740 8.520 8.690 23,300 +0.01(+0.12%)
Jun 24, 2003 8.650 8.750 8.640 8.680 9,400 +0.03(+0.35%)
Jun 23, 2003 8.790 8.790 8.510 8.650 14,200 -0.01(-0.12%)
Jun 20, 2003 9.000 9.170 8.550 8.660 13,200 -0.24(-2.70%)
Jun 19, 2003 9.190 9.300 8.890 8.900 27,500 -0.18(-1.98%)
Jun 18, 2003 9.480 9.500 9.030 9.080 35,700 -0.36(-3.81%)
Jun 17, 2003 8.950 9.450 8.950 9.440 50,900 +0.53(+5.95%)
Jun 16, 2003 8.440 8.910 8.100 8.910 45,500 +0.47(+5.57%)
Jun 13, 2003 7.300 8.440 7.180 8.440 38,200 +1.04(+14.05%)
Jun 12, 2003 7.150 7.400 7.150 7.400 20,600 +0.26(+3.64%)
Jun 11, 2003 7.000 7.150 7.000 7.140 6,000 +0.14(+2.00%)
Jun 10, 2003 7.040 7.040 6.860 7.000 7,000 -0.04(-0.57%)
Jun 09, 2003 6.950 7.200 6.850 7.040 17,200 +0.12(+1.73%)
Jun 06, 2003 6.900 6.990 6.860 6.920 12,400 -0.23(-3.22%)
Jun 05, 2003 7.110 7.240 6.950 7.150 21,500 +0.10(+1.42%)
Jun 04, 2003 6.600 7.050 6.600 7.050 15,500 +0.45(+6.82%)
Jun 03, 2003 6.940 7.040 6.510 6.600 28,100 -0.34(-4.90%)
Jun 02, 2003 6.990 7.000 6.920 6.940 16,900 +0.04(+0.58%)
May 30, 2003 6.450 6.900 6.370 6.900 16,100 +0.60(+9.52%)
May 29, 2003 6.300 6.480 6.280 6.300 4,700 +0.10(+1.61%)
May 28, 2003 5.850 6.230 5.850 6.200 12,400 +0.30(+5.08%)
May 27, 2003 5.650 5.900 5.650 5.900 15,500 +0.14(+2.43%)
May 23, 2003 5.650 6.100 5.650 5.760 17,500 +0.16(+2.86%)
May 22, 2003 5.550 5.600 5.300 5.600 20,800 +0.02(+0.36%)
May 21, 2003 5.700 5.700 5.580 5.580 1,700 -0.01(-0.18%)
May 20, 2003 5.250 5.700 5.250 5.590 21,800 +0.29(+5.47%)
May 19, 2003 5.050 5.350 5.030 5.300 12,500 +0.25(+4.95%)
May 16, 2003 5.000 5.200 4.880 5.050 27,900 -0.08(-1.56%)
May 15, 2003 5.250 5.250 5.000 5.130 30,300 -0.22(-4.11%)
May 14, 2003 5.470 5.470 5.280 5.350 13,400 -0.22(-3.95%)
May 13, 2003 5.700 5.700 5.540 5.570 8,300 -0.13(-2.28%)
May 12, 2003 5.700 5.720 5.460 5.700 35,600 +0.00(+0.00%)
May 09, 2003 6.480 6.540 5.540 5.700 80,600 -0.46(-7.47%)
May 08, 2003 5.000 6.400 5.000 6.160 131,000 +1.31(+27.01%)
May 07, 2003 3.400 4.850 3.400 4.850 124,200 +1.62(+50.15%)
May 05, 2003 3.300 3.300 3.150 3.230 4,600 +0.07(+2.22%)
May 02, 2003 3.150 3.160 3.150 3.160 3,000 +0.06(+1.94%)
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.