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

Magna International (NY: MGA )

47.94 +0.30 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.754 9.803 9.697 9.729 1,408,615 -0.03(-0.34%)
Apr 29, 2004 9.828 9.866 9.715 9.763 1,420,779 +0.02(+0.22%)
Apr 28, 2004 10.01 10.01 9.733 9.742 3,059,704 -0.36(-3.60%)
Apr 27, 2004 10.21 10.22 10.08 10.11 2,247,946 -0.12(-1.19%)
Apr 26, 2004 10.30 10.30 10.19 10.23 1,300,759 -0.01(-0.13%)
Apr 23, 2004 10.32 10.33 10.20 10.24 1,272,376 -0.05(-0.47%)
Apr 22, 2004 10.14 10.32 10.14 10.29 1,894,373 +0.15(+1.46%)
Apr 21, 2004 10.08 10.17 10.02 10.14 1,458,894 +0.09(+0.87%)
Apr 20, 2004 10.14 10.16 10.04 10.05 3,577,899 -0.11(-1.06%)
Apr 19, 2004 10.20 10.21 10.11 10.16 1,123,162 -0.01(-0.11%)
Apr 16, 2004 10.18 10.27 10.14 10.17 1,280,485 -0.02(-0.23%)
Apr 15, 2004 10.18 10.20 10.13 10.20 1,267,510 +0.05(+0.46%)
Apr 14, 2004 10.16 10.18 10.08 10.15 1,734,616 -0.09(-0.90%)
Apr 13, 2004 10.27 10.27 10.19 10.24 2,757,221 -0.01(-0.12%)
Apr 12, 2004 10.28 10.31 10.17 10.25 1,964,925 -0.02(-0.19%)
Apr 08, 2004 10.27 10.36 10.22 10.27 2,043,587 -0.01(-0.13%)
Apr 07, 2004 10.33 10.33 10.26 10.29 3,174,859 -0.01(-0.11%)
Apr 06, 2004 10.32 10.34 10.28 10.30 1,521,337 -0.02(-0.24%)
Apr 05, 2004 10.22 10.36 10.16 10.32 1,706,233 +0.16(+1.55%)
Apr 02, 2004 9.994 10.17 9.988 10.16 1,560,262 +0.24(+2.39%)
Apr 01, 2004 9.847 9.957 9.818 9.928 1,567,561 +0.16(+1.65%)
Mar 31, 2004 9.803 9.829 9.728 9.766 1,519,715 -0.05(-0.54%)
Mar 30, 2004 9.736 9.898 9.703 9.819 1,242,371 +0.10(+1.05%)
Mar 29, 2004 9.770 9.779 9.674 9.717 1,131,271 +0.05(+0.52%)
Mar 26, 2004 9.705 9.731 9.557 9.666 2,063,050 -0.04(-0.39%)
Mar 25, 2004 9.600 9.729 9.600 9.705 1,492,143 +0.10(+1.09%)
Mar 24, 2004 9.609 9.644 9.527 9.600 1,838,417 -0.01(-0.06%)
Mar 23, 2004 9.626 9.703 9.591 9.606 1,451,595 +0.00(+0.00%)
Mar 22, 2004 9.655 9.655 9.600 9.606 2,474,200 -0.10(-1.08%)
Mar 19, 2004 9.612 9.851 9.612 9.711 5,975,060 +0.16(+1.69%)
Mar 18, 2004 9.537 9.560 9.489 9.549 1,492,954 -0.01(-0.14%)
Mar 17, 2004 9.414 9.569 9.414 9.563 3,147,286 +0.16(+1.70%)
Mar 16, 2004 9.353 9.443 9.287 9.403 1,061,530 +0.15(+1.67%)
Mar 15, 2004 9.311 9.324 9.065 9.248 1,694,069 -0.06(-0.66%)
Mar 12, 2004 9.261 9.399 9.198 9.310 1,391,585 +0.07(+0.80%)
Mar 11, 2004 9.298 9.335 9.207 9.236 2,203,344 -0.09(-0.91%)
Mar 10, 2004 9.557 9.557 9.315 9.321 2,329,041 -0.20(-2.15%)
Mar 09, 2004 9.717 9.726 9.390 9.526 2,804,256 -0.16(-1.65%)
Mar 08, 2004 9.756 9.761 9.674 9.686 1,395,640 -0.07(-0.72%)
Mar 05, 2004 9.643 9.793 9.643 9.756 1,353,471 +0.04(+0.42%)
Mar 04, 2004 9.705 9.777 9.684 9.716 1,909,781 +0.02(+0.18%)
Mar 03, 2004 9.734 9.736 9.680 9.699 1,609,730 -0.11(-1.08%)
Mar 02, 2004 9.864 9.864 9.774 9.805 1,059,097 -0.09(-0.90%)
Mar 01, 2004 9.877 9.906 9.866 9.893 1,742,725 +0.10(+1.05%)
Feb 27, 2004 9.654 9.834 9.569 9.791 2,736,136 +0.11(+1.19%)
Feb 26, 2004 9.686 9.734 9.580 9.676 1,844,905 -0.01(-0.09%)
Feb 25, 2004 9.686 9.711 9.632 9.685 2,131,169 +0.02(+0.24%)
Feb 24, 2004 9.755 9.761 9.602 9.662 887,176 -0.09(-0.95%)
Feb 23, 2004 9.847 9.859 9.727 9.754 1,492,954 -0.11(-1.13%)
Feb 20, 2004 10.01 10.01 9.827 9.865 1,925,189 -0.10(-0.98%)
Feb 19, 2004 9.993 10.01 9.914 9.962 1,257,779 +0.03(+0.32%)
Feb 18, 2004 9.932 9.983 9.923 9.930 3,146,475 -0.00(-0.01%)
Feb 17, 2004 9.840 9.990 9.834 9.932 1,879,776 +0.10(+1.04%)
Feb 13, 2004 9.881 9.914 9.703 9.829 2,925,087 -0.02(-0.18%)
Feb 12, 2004 10.01 10.01 9.834 9.847 2,329,851 -0.18(-1.77%)
Feb 11, 2004 9.982 10.05 9.914 10.02 1,933,298 +0.07(+0.72%)
Feb 10, 2004 10.03 10.04 9.932 9.953 2,615,305 -0.01(-0.15%)
Feb 09, 2004 10.04 10.04 9.949 9.967 1,614,596 -0.01(-0.12%)
Feb 06, 2004 9.939 9.994 9.939 9.980 1,760,566 +0.06(+0.60%)
Feb 05, 2004 9.930 9.997 9.898 9.921 2,763,708 +0.02(+0.21%)
Feb 04, 2004 9.917 9.924 9.822 9.900 2,212,264 -0.02(-0.17%)
Feb 03, 2004 9.976 9.976 9.871 9.917 2,715,051 +0.00(+0.04%)
Feb 02, 2004 9.980 10.03 9.896 9.913 2,951,848 -0.10(-0.97%)
Jan 30, 2004 10.13 10.13 9.996 10.01 3,095,386 -0.13(-1.24%)
Jan 29, 2004 10.17 10.20 10.13 10.14 4,566,444 -0.05(-0.47%)
Jan 28, 2004 10.23 10.31 10.18 10.18 3,557,626 -0.06(-0.63%)
Jan 27, 2004 10.16 10.33 10.16 10.25 2,896,704 +0.08(+0.78%)
Jan 26, 2004 10.13 10.17 10.06 10.17 2,584,489 +0.06(+0.56%)
Jan 23, 2004 10.11 10.12 10.03 10.11 2,148,199 -0.02(-0.23%)
Jan 22, 2004 10.08 10.18 10.08 10.14 1,218,853 +0.03(+0.29%)
Jan 21, 2004 10.11 10.15 9.903 10.11 2,983,475 +0.01(+0.09%)
Jan 20, 2004 10.17 10.19 10.06 10.10 796,350 -0.01(-0.12%)
Jan 16, 2004 10.06 10.16 10.02 10.11 853,116 +0.05(+0.45%)
Jan 15, 2004 10.10 10.10 9.998 10.06 928,534 -0.06(-0.60%)
Jan 14, 2004 10.14 10.17 10.09 10.13 1,034,768 -0.05(-0.53%)
Jan 13, 2004 10.17 10.21 10.16 10.18 1,153,978 +0.06(+0.58%)
Jan 12, 2004 10.10 10.17 10.08 10.12 1,482,411 -0.02(-0.18%)
Jan 09, 2004 10.25 10.25 10.13 10.14 1,475,113 -0.02(-0.22%)
Jan 08, 2004 10.11 10.23 10.11 10.16 3,547,894 +0.38(+3.94%)
Jan 07, 2004 10.03 10.03 9.765 9.776 1,552,153 -0.25(-2.51%)
Jan 06, 2004 10.00 10.06 9.874 10.03 1,086,669 +0.05(+0.54%)
Jan 05, 2004 10.02 10.14 9.917 9.974 1,497,819 -0.03(-0.33%)
Jan 02, 2004 9.871 10.15 9.871 10.01 1,299,948 +0.14(+1.37%)
Dec 31, 2003 9.927 9.962 9.853 9.871 696,603 -0.06(-0.62%)
Dec 30, 2003 9.827 9.960 9.807 9.933 1,094,779 +0.06(+0.62%)
Dec 29, 2003 9.671 9.880 9.666 9.871 1,535,934 +0.20(+2.09%)
Dec 26, 2003 9.705 9.736 9.669 9.669 266,801 -0.01(-0.11%)
Dec 24, 2003 9.724 9.745 9.664 9.680 488,190 -0.08(-0.77%)
Dec 23, 2003 9.838 9.840 9.726 9.755 1,079,371 -0.06(-0.64%)
Dec 22, 2003 9.945 9.997 9.803 9.818 2,010,338 -0.10(-0.99%)
Dec 19, 2003 9.877 9.959 9.839 9.917 1,154,789 -0.00(-0.04%)
Dec 18, 2003 9.680 9.948 9.680 9.921 1,246,426 +0.21(+2.15%)
Dec 17, 2003 9.495 9.754 9.495 9.712 1,552,153 +0.25(+2.69%)
Dec 16, 2003 9.522 9.522 9.400 9.458 865,280 -0.06(-0.66%)
Dec 15, 2003 9.650 9.650 9.521 9.521 1,664,875 -0.04(-0.37%)
Dec 12, 2003 9.680 9.680 9.536 9.557 1,869,233 -0.03(-0.31%)
Dec 11, 2003 9.705 9.732 9.565 9.586 2,276,329 -0.15(-1.58%)
Dec 10, 2003 9.803 9.803 9.739 9.740 2,108,463 -0.09(-0.94%)
Dec 09, 2003 9.843 9.875 9.796 9.833 1,615,407 +0.09(+0.90%)
Dec 08, 2003 9.744 9.755 9.718 9.745 732,285 +0.10(+1.01%)
Dec 05, 2003 9.664 9.732 9.643 9.648 596,046 -0.00(-0.04%)
Dec 04, 2003 9.689 9.690 9.631 9.652 1,131,271 +0.00(+0.04%)
Dec 03, 2003 9.637 9.760 9.637 9.648 1,186,416 +0.03(+0.35%)
Dec 02, 2003 9.600 9.654 9.536 9.615 986,112 +0.02(+0.21%)
Dec 01, 2003 9.576 9.610 9.563 9.595 1,771,109 +0.03(+0.35%)
Nov 28, 2003 9.494 9.591 9.488 9.562 390,065 +0.11(+1.12%)
Nov 26, 2003 9.498 9.498 9.424 9.456 2,004,661 -0.11(-1.11%)
Nov 25, 2003 9.518 9.606 9.518 9.562 1,677,039 +0.01(+0.12%)
Nov 24, 2003 9.496 9.602 9.473 9.551 2,126,304 +0.08(+0.83%)
Nov 21, 2003 9.433 9.485 9.428 9.472 734,718 +0.02(+0.23%)
Nov 20, 2003 9.422 9.483 9.396 9.449 1,317,789 +0.01(+0.10%)
Nov 19, 2003 9.458 9.517 9.410 9.440 1,374,555 +0.02(+0.21%)
Nov 18, 2003 9.480 9.489 9.404 9.420 2,028,179 +0.00(+0.01%)
Nov 17, 2003 9.490 9.490 9.353 9.419 1,446,730 -0.18(-1.83%)
Nov 14, 2003 9.615 9.740 9.594 9.594 883,932 -0.07(-0.71%)
Nov 13, 2003 9.600 9.686 9.505 9.663 1,705,422 +0.03(+0.33%)
Nov 12, 2003 9.606 9.660 9.606 9.631 1,786,517 +0.07(+0.75%)
Nov 11, 2003 9.586 9.586 9.532 9.559 1,627,571 -0.05(-0.53%)
Nov 10, 2003 9.829 9.904 9.717 9.610 1,415,103 -0.22(-2.22%)
Nov 07, 2003 10.04 10.04 9.777 9.828 2,439,329 -0.09(-0.86%)
Nov 06, 2003 9.943 9.974 9.781 9.913 3,110,794 +0.03(+0.30%)
Nov 05, 2003 10.05 10.06 9.732 9.883 1,922,756 -0.18(-1.82%)
Nov 04, 2003 10.05 10.14 10.00 10.07 1,142,624 +0.05(+0.54%)
Nov 03, 2003 9.896 10.01 9.896 10.01 872,173 +0.12(+1.21%)
Oct 31, 2003 9.786 9.950 9.747 9.893 1,136,948 +0.13(+1.31%)
Oct 30, 2003 9.717 9.779 9.689 9.765 817,434 +0.10(+1.05%)
Oct 29, 2003 9.631 9.680 9.588 9.664 922,858 +0.01(+0.09%)
Oct 28, 2003 9.657 9.657 9.557 9.655 1,373,744 -0.01(-0.09%)
Oct 27, 2003 9.663 9.689 9.632 9.664 1,427,267 +0.01(+0.09%)
Oct 24, 2003 9.569 9.663 9.569 9.655 650,379 +0.02(+0.26%)
Oct 23, 2003 9.658 9.701 9.578 9.631 1,012,062 -0.03(-0.27%)
Oct 22, 2003 9.856 9.858 9.600 9.657 1,985,199 -0.20(-2.03%)
Oct 21, 2003 9.981 9.993 9.802 9.856 2,174,150 -0.12(-1.25%)
Oct 20, 2003 9.927 9.986 9.851 9.981 1,724,074 +0.03(+0.30%)
Oct 17, 2003 10.12 10.12 9.808 9.951 1,741,915 -0.09(-0.90%)
Oct 16, 2003 9.956 10.16 9.957 10.04 1,965,736 +0.09(+0.85%)
Oct 15, 2003 9.732 10.08 9.720 9.956 2,790,470 +0.22(+2.31%)
Oct 14, 2003 9.625 9.737 9.625 9.732 1,249,669 +0.15(+1.61%)
Oct 13, 2003 9.581 9.615 9.537 9.578 678,762 -0.00(-0.04%)
Oct 10, 2003 9.406 9.581 9.393 9.581 1,639,735 +0.25(+2.70%)
Oct 09, 2003 9.225 9.406 9.225 9.330 993,410 +0.15(+1.68%)
Oct 08, 2003 9.260 9.260 9.104 9.176 2,294,981 -0.09(-0.93%)
Oct 07, 2003 9.304 9.380 9.232 9.262 2,451,494 -0.04(-0.45%)
Oct 06, 2003 9.310 9.335 9.199 9.304 946,375 +0.04(+0.40%)
Oct 03, 2003 9.334 9.372 9.250 9.267 1,164,520 +0.02(+0.20%)
Oct 02, 2003 9.248 9.322 9.218 9.248 3,361,377 +0.18(+2.01%)
Oct 01, 2003 8.950 9.078 8.903 9.066 1,389,152 +0.17(+1.90%)
Sep 30, 2003 9.002 9.002 8.845 8.897 1,633,248 -0.12(-1.37%)
Sep 29, 2003 8.940 9.045 8.939 9.020 2,255,244 +0.12(+1.39%)
Sep 26, 2003 8.980 8.980 8.835 8.897 2,837,505 -0.05(-0.55%)
Sep 25, 2003 9.156 9.156 8.948 8.946 2,030,612 -0.14(-1.55%)
Sep 24, 2003 9.076 9.093 9.072 9.087 1,845,716 +0.02(+0.19%)
Sep 23, 2003 9.002 9.114 8.975 9.070 1,193,714 +0.07(+0.75%)
Sep 22, 2003 9.125 9.125 8.962 9.002 1,569,183 -0.17(-1.86%)
Sep 19, 2003 9.227 9.227 9.145 9.172 1,514,038 +0.01(+0.11%)
Sep 18, 2003 9.125 9.165 9.082 9.162 1,964,114 +0.03(+0.32%)
Sep 17, 2003 9.290 9.306 9.099 9.133 1,968,980 -0.16(-1.70%)
Sep 16, 2003 9.285 9.290 9.203 9.290 1,747,591 +0.07(+0.72%)
Sep 15, 2003 9.310 9.320 9.188 9.224 1,599,999 -0.09(-1.01%)
Sep 12, 2003 9.157 9.373 9.157 9.318 1,057,475 +0.05(+0.53%)
Sep 11, 2003 9.230 9.379 9.230 9.268 2,698,022 +0.06(+0.60%)
Sep 10, 2003 9.279 9.284 9.137 9.213 2,995,639 -0.04(-0.39%)
Sep 09, 2003 9.495 9.498 9.246 9.248 3,633,044 -0.20(-2.09%)
Sep 08, 2003 9.415 9.483 9.382 9.446 2,787,226 -0.00(-0.04%)
Sep 05, 2003 9.489 9.514 9.356 9.449 2,992,395 -0.07(-0.71%)
Sep 04, 2003 9.514 9.526 9.431 9.517 3,624,123 +0.08(+0.81%)
Sep 03, 2003 9.440 9.467 9.358 9.441 5,506,332 +0.04(+0.41%)
Sep 02, 2003 9.248 9.457 9.033 9.403 10,530,152 -0.91(-8.79%)
Aug 29, 2003 10.10 10.31 10.09 10.31 2,872,375 +0.21(+2.05%)
Aug 28, 2003 10.13 10.14 10.06 10.10 2,653,419 -0.03(-0.29%)
Aug 27, 2003 9.951 10.13 9.867 10.13 3,688,999 +0.10(+0.97%)
Aug 26, 2003 10.07 10.07 9.957 10.03 5,169,789 -0.06(-0.59%)
Aug 25, 2003 10.15 10.16 10.02 10.09 3,089,709 -0.07(-0.68%)
Aug 22, 2003 10.17 10.17 10.02 10.16 6,262,135 +0.11(+1.07%)
Aug 21, 2003 10.04 10.14 10.01 10.05 4,417,230 +0.02(+0.23%)
Aug 20, 2003 9.823 10.15 9.803 10.03 4,189,354 +0.08(+0.78%)
Aug 19, 2003 9.813 9.965 9.766 9.954 2,494,474 +0.07(+0.72%)
Aug 18, 2003 9.754 9.908 9.750 9.882 1,044,500 +0.11(+1.15%)
Aug 15, 2003 9.736 9.803 9.715 9.770 554,688 +0.07(+0.67%)
Aug 14, 2003 9.588 9.838 9.569 9.705 2,382,563 +0.09(+0.95%)
Aug 13, 2003 9.446 9.695 9.400 9.613 1,707,044 +0.18(+1.91%)
Aug 12, 2003 9.324 9.446 9.304 9.433 1,706,233 +0.10(+1.07%)
Aug 11, 2003 9.310 9.334 9.284 9.334 1,516,471 +0.02(+0.19%)
Aug 08, 2003 9.292 9.321 9.285 9.316 1,533,501 +0.06(+0.60%)
Aug 07, 2003 9.248 9.341 9.137 9.261 3,500,859 +0.14(+1.49%)
Aug 06, 2003 9.162 9.183 9.035 9.125 3,048,351 -0.10(-1.12%)
Aug 05, 2003 9.304 9.315 9.224 9.229 983,679 -0.06(-0.61%)
Aug 04, 2003 9.299 9.327 9.187 9.285 774,454 +0.00(+0.01%)
Aug 01, 2003 9.373 9.375 9.257 9.284 647,946 -0.10(-1.04%)
Jul 31, 2003 9.335 9.421 9.293 9.382 2,682,614 +0.06(+0.61%)
Jul 30, 2003 9.230 9.363 9.211 9.325 3,977,697 +0.07(+0.73%)
Jul 29, 2003 9.097 9.278 9.071 9.257 3,030,510 +0.09(+0.97%)
Jul 28, 2003 9.199 9.214 9.155 9.168 1,475,924 +0.01(+0.16%)
Jul 25, 2003 9.062 9.156 9.041 9.153 1,163,709 +0.16(+1.73%)
Jul 24, 2003 9.075 9.119 8.975 8.998 1,136,137 -0.07(-0.72%)
Jul 23, 2003 8.973 9.076 8.915 9.063 1,089,913 +0.12(+1.35%)
Jul 22, 2003 9.051 9.051 8.800 8.943 2,550,429 -0.05(-0.52%)
Jul 21, 2003 9.045 9.045 8.844 8.989 2,402,837 -0.08(-0.91%)
Jul 18, 2003 9.125 9.125 9.002 9.072 1,715,964 -0.02(-0.24%)
Jul 17, 2003 9.026 9.133 8.989 9.094 3,465,178 +0.01(+0.12%)
Jul 16, 2003 9.115 9.119 9.002 9.083 2,426,354 -0.03(-0.35%)
Jul 15, 2003 9.125 9.203 9.082 9.115 2,408,513 +0.02(+0.18%)
Jul 14, 2003 8.996 9.114 8.940 9.099 4,424,529 +0.19(+2.10%)
Jul 11, 2003 8.792 8.922 8.780 8.912 1,269,132 +0.14(+1.57%)
Jul 10, 2003 8.792 8.796 8.737 8.774 1,634,059 -0.05(-0.56%)
Jul 09, 2003 8.755 8.854 8.706 8.823 3,796,855 -0.12(-1.38%)
Jul 08, 2003 8.608 9.098 8.608 8.946 7,618,850 +0.45(+5.24%)
Jul 07, 2003 8.484 8.509 8.405 8.501 1,761,377 +0.06(+0.67%)
Jul 03, 2003 8.375 8.490 8.370 8.444 656,056 +0.07(+0.82%)
Jul 02, 2003 8.309 8.378 8.252 8.375 1,531,879 +0.14(+1.68%)
Jul 01, 2003 8.295 8.295 8.114 8.237 1,245,615 -0.06(-0.70%)
Jun 30, 2003 8.268 8.300 8.199 8.295 1,739,482 +0.11(+1.36%)
Jun 27, 2003 8.268 8.280 8.128 8.184 1,406,182 -0.07(-0.79%)
Jun 26, 2003 8.262 8.308 8.237 8.250 1,428,078 -0.04(-0.45%)
Jun 25, 2003 8.250 8.346 8.236 8.287 1,541,611 +0.05(+0.60%)
Jun 24, 2003 8.184 8.262 8.173 8.237 1,584,591 +0.02(+0.27%)
Jun 23, 2003 8.368 8.368 8.203 8.215 1,020,982 -0.15(-1.83%)
Jun 20, 2003 8.385 8.481 8.338 8.368 1,610,541 +0.03(+0.31%)
Jun 19, 2003 8.447 8.475 8.311 8.342 1,660,009 -0.13(-1.50%)
Jun 18, 2003 8.472 8.507 8.411 8.469 3,416,521 +0.00(+0.01%)
Jun 17, 2003 8.541 8.541 8.416 8.468 3,010,236 -0.07(-0.81%)
Jun 16, 2003 8.539 8.644 8.514 8.537 2,054,940 +0.02(+0.26%)
Jun 13, 2003 8.684 8.685 8.459 8.515 2,262,543 -0.17(-1.95%)
Jun 12, 2003 8.687 8.731 8.613 8.684 1,471,058 +0.06(+0.67%)
Jun 11, 2003 8.470 8.663 8.447 8.626 1,794,626 +0.19(+2.21%)
Jun 10, 2003 8.367 8.440 8.340 8.440 2,520,424 +0.10(+1.24%)
Jun 09, 2003 8.416 8.416 8.312 8.336 1,218,043 -0.11(-1.28%)
Jun 06, 2003 8.595 8.669 8.399 8.444 2,726,405 -0.10(-1.14%)
Jun 05, 2003 8.373 8.546 8.226 8.542 6,512,718 +0.08(+0.90%)
Jun 04, 2003 8.386 8.481 8.222 8.465 3,498,427 +0.08(+0.96%)
Jun 03, 2003 8.372 8.414 8.210 8.385 2,347,692 +0.01(+0.16%)
Jun 02, 2003 8.305 8.446 8.276 8.372 1,788,949 +0.10(+1.18%)
May 30, 2003 8.109 8.274 8.109 8.274 2,030,612 +0.16(+1.94%)
May 29, 2003 8.071 8.146 8.071 8.116 1,242,371 +0.07(+0.86%)
May 28, 2003 8.034 8.132 8.030 8.047 2,067,915 +0.05(+0.57%)
May 27, 2003 7.830 8.036 7.818 8.002 1,922,756 +0.10(+1.23%)
May 23, 2003 8.020 8.020 7.882 7.904 1,070,450 -0.11(-1.43%)
May 22, 2003 7.892 8.025 7.861 8.019 1,965,736 +0.14(+1.72%)
May 21, 2003 7.874 7.899 7.825 7.883 775,265 -0.00(-0.05%)
May 20, 2003 7.875 7.915 7.796 7.887 2,394,727 +0.01(+0.17%)
May 19, 2003 7.972 7.998 7.867 7.874 938,266 -0.10(-1.24%)
May 16, 2003 8.084 8.126 7.947 7.972 3,319,207 -0.11(-1.37%)
May 15, 2003 8.139 8.139 8.063 8.083 769,589 -0.01(-0.08%)
May 14, 2003 8.095 8.110 7.975 8.089 1,561,884 +0.01(+0.14%)
May 13, 2003 8.237 8.237 8.054 8.078 3,054,838 -0.16(-1.93%)
May 12, 2003 8.121 8.283 8.066 8.237 2,852,913 +0.15(+1.86%)
May 09, 2003 7.676 8.095 7.676 8.087 5,188,441 +0.43(+5.64%)
May 08, 2003 7.473 7.671 7.436 7.655 2,946,171 +0.16(+2.12%)
May 07, 2003 7.534 7.534 7.390 7.496 1,076,127 -0.04(-0.51%)
May 06, 2003 7.354 7.547 7.348 7.534 1,349,416 +0.22(+2.95%)
May 05, 2003 7.312 7.363 7.303 7.319 1,381,854 +0.01(+0.08%)
May 02, 2003 7.299 7.327 7.232 7.312 1,245,615 +0.01(+0.19%)
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.