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

Magna International (NY: MGA )

44.61 +0.46 (+1.04%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 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 (%)
Mar 31, 2004 9.679 9.704 9.604 9.642 1,539,250 -0.05(-0.54%)
Mar 30, 2004 9.612 9.773 9.580 9.695 1,258,341 +0.10(+1.05%)
Mar 29, 2004 9.646 9.655 9.551 9.594 1,145,813 +0.05(+0.52%)
Mar 26, 2004 9.582 9.607 9.435 9.544 2,089,570 -0.04(-0.39%)
Mar 25, 2004 9.478 9.606 9.478 9.582 1,511,324 +0.10(+1.09%)
Mar 24, 2004 9.487 9.522 9.406 9.478 1,862,050 -0.01(-0.06%)
Mar 23, 2004 9.504 9.580 9.470 9.484 1,470,255 +0.00(+0.00%)
Mar 22, 2004 9.533 9.533 9.478 9.484 2,506,005 -0.10(-1.08%)
Mar 19, 2004 9.490 9.726 9.490 9.588 6,051,868 +0.16(+1.69%)
Mar 18, 2004 9.416 9.439 9.368 9.428 1,512,145 -0.01(-0.14%)
Mar 17, 2004 9.294 9.448 9.294 9.442 3,187,744 +0.16(+1.70%)
Mar 16, 2004 9.235 9.323 9.169 9.283 1,075,175 +0.15(+1.67%)
Mar 15, 2004 9.193 9.205 8.950 9.131 1,715,845 -0.06(-0.66%)
Mar 12, 2004 9.143 9.280 9.081 9.192 1,409,474 +0.07(+0.80%)
Mar 11, 2004 9.180 9.216 9.090 9.119 2,231,667 -0.08(-0.91%)
Mar 10, 2004 9.435 9.435 9.197 9.203 2,358,980 -0.20(-2.15%)
Mar 09, 2004 9.594 9.602 9.271 9.405 2,840,304 -0.16(-1.65%)
Mar 08, 2004 9.633 9.638 9.551 9.563 1,413,581 -0.07(-0.72%)
Mar 05, 2004 9.521 9.669 9.521 9.633 1,370,869 +0.04(+0.42%)
Mar 04, 2004 9.582 9.653 9.561 9.592 1,934,330 +0.02(+0.18%)
Mar 03, 2004 9.611 9.612 9.557 9.575 1,630,423 -0.10(-1.08%)
Mar 02, 2004 9.739 9.739 9.650 9.680 1,072,711 -0.09(-0.90%)
Mar 01, 2004 9.752 9.780 9.741 9.768 1,765,128 +0.10(+1.05%)
Feb 27, 2004 9.532 9.709 9.448 9.667 2,771,308 +0.11(+1.19%)
Feb 26, 2004 9.563 9.611 9.459 9.554 1,868,621 -0.01(-0.09%)
Feb 25, 2004 9.563 9.588 9.510 9.562 2,158,565 +0.02(+0.24%)
Feb 24, 2004 9.631 9.638 9.480 9.539 898,580 -0.09(-0.95%)
Feb 23, 2004 9.722 9.734 9.603 9.630 1,512,145 -0.11(-1.12%)
Feb 20, 2004 9.880 9.885 9.702 9.740 1,949,936 -0.10(-0.98%)
Feb 19, 2004 9.866 9.882 9.789 9.836 1,273,947 +0.03(+0.32%)
Feb 18, 2004 9.806 9.857 9.797 9.804 3,186,923 -0.00(-0.01%)
Feb 17, 2004 9.715 9.863 9.709 9.806 1,903,940 +0.10(+1.04%)
Feb 13, 2004 9.756 9.789 9.580 9.704 2,962,688 -0.02(-0.18%)
Feb 12, 2004 9.882 9.882 9.709 9.722 2,359,801 -0.18(-1.77%)
Feb 11, 2004 9.855 9.922 9.789 9.897 1,958,150 +0.07(+0.72%)
Feb 10, 2004 9.907 9.910 9.806 9.826 2,648,924 -0.01(-0.15%)
Feb 09, 2004 9.916 9.916 9.823 9.841 1,635,351 -0.01(-0.12%)
Feb 06, 2004 9.813 9.868 9.813 9.853 1,783,198 +0.06(+0.60%)
Feb 05, 2004 9.804 9.870 9.773 9.795 2,799,235 +0.02(+0.21%)
Feb 04, 2004 9.791 9.798 9.697 9.774 2,240,702 -0.02(-0.17%)
Feb 03, 2004 9.849 9.849 9.746 9.791 2,749,953 +0.00(+0.04%)
Feb 02, 2004 9.853 9.904 9.770 9.787 2,989,793 -0.10(-0.97%)
Jan 30, 2004 10.00 10.00 9.869 9.883 3,135,176 -0.12(-1.24%)
Jan 29, 2004 10.04 10.07 9.997 10.01 4,625,145 -0.05(-0.47%)
Jan 28, 2004 10.11 10.18 10.05 10.06 3,603,358 -0.06(-0.63%)
Jan 27, 2004 10.03 10.20 10.03 10.12 2,933,940 +0.08(+0.78%)
Jan 26, 2004 10.00 10.04 9.936 10.04 2,617,712 +0.06(+0.56%)
Jan 23, 2004 9.980 9.992 9.905 9.985 2,175,814 -0.02(-0.23%)
Jan 22, 2004 9.953 10.05 9.953 10.01 1,234,522 +0.03(+0.29%)
Jan 21, 2004 9.982 10.03 9.778 9.978 3,021,827 +0.01(+0.09%)
Jan 20, 2004 10.04 10.06 9.937 9.970 806,587 -0.01(-0.12%)
Jan 16, 2004 9.937 10.03 9.892 9.982 864,083 +0.05(+0.45%)
Jan 15, 2004 9.971 9.971 9.871 9.937 940,470 -0.06(-0.60%)
Jan 14, 2004 10.01 10.04 9.958 9.997 1,048,070 -0.05(-0.53%)
Jan 13, 2004 10.04 10.08 10.03 10.05 1,168,812 +0.06(+0.59%)
Jan 12, 2004 9.971 10.04 9.948 9.992 1,501,467 -0.02(-0.18%)
Jan 09, 2004 10.12 10.12 10.00 10.01 1,494,075 -0.02(-0.22%)
Jan 08, 2004 9.983 10.10 9.983 10.03 3,593,502 +0.38(+3.94%)
Jan 07, 2004 9.899 9.899 9.641 9.652 1,572,105 -0.25(-2.51%)
Jan 06, 2004 9.874 9.935 9.748 9.901 1,100,638 +0.05(+0.54%)
Jan 05, 2004 9.892 10.02 9.791 9.847 1,517,073 -0.03(-0.33%)
Jan 02, 2004 9.746 10.02 9.746 9.880 1,316,659 +0.13(+1.37%)
Dec 31, 2003 9.801 9.836 9.728 9.746 705,558 -0.06(-0.62%)
Dec 30, 2003 9.702 9.834 9.683 9.807 1,108,852 +0.06(+0.62%)
Dec 29, 2003 9.549 9.754 9.544 9.746 1,555,678 +0.20(+2.09%)
Dec 26, 2003 9.582 9.612 9.546 9.546 270,231 -0.01(-0.11%)
Dec 24, 2003 9.601 9.622 9.541 9.557 494,465 -0.07(-0.77%)
Dec 23, 2003 9.713 9.715 9.602 9.631 1,093,246 -0.06(-0.64%)
Dec 22, 2003 9.819 9.870 9.679 9.694 2,036,180 -0.10(-0.99%)
Dec 19, 2003 9.752 9.832 9.714 9.791 1,169,633 -0.00(-0.04%)
Dec 18, 2003 9.557 9.821 9.557 9.795 1,262,448 +0.21(+2.15%)
Dec 17, 2003 9.375 9.630 9.375 9.589 1,572,105 +0.25(+2.69%)
Dec 16, 2003 9.401 9.401 9.281 9.338 876,403 -0.06(-0.66%)
Dec 15, 2003 9.528 9.528 9.400 9.400 1,686,276 -0.04(-0.37%)
Dec 12, 2003 9.557 9.557 9.415 9.435 1,893,262 -0.03(-0.31%)
Dec 11, 2003 9.582 9.608 9.444 9.465 2,305,591 -0.15(-1.58%)
Dec 10, 2003 9.679 9.679 9.616 9.617 2,135,567 -0.09(-0.94%)
Dec 09, 2003 9.718 9.750 9.672 9.708 1,636,172 +0.09(+0.90%)
Dec 08, 2003 9.620 9.631 9.595 9.622 741,698 +0.10(+1.01%)
Dec 05, 2003 9.541 9.608 9.521 9.526 603,708 -0.00(-0.04%)
Dec 04, 2003 9.566 9.567 9.508 9.529 1,145,813 +0.00(+0.04%)
Dec 03, 2003 9.515 9.636 9.515 9.526 1,201,667 +0.03(+0.35%)
Dec 02, 2003 9.478 9.532 9.415 9.493 998,788 +0.02(+0.21%)
Dec 01, 2003 9.455 9.488 9.442 9.473 1,793,876 +0.03(+0.35%)
Nov 28, 2003 9.373 9.470 9.367 9.440 395,079 +0.10(+1.12%)
Nov 26, 2003 9.377 9.377 9.304 9.336 2,030,431 -0.10(-1.11%)
Nov 25, 2003 9.398 9.484 9.398 9.440 1,698,597 +0.01(+0.12%)
Nov 24, 2003 9.376 9.480 9.353 9.429 2,153,637 +0.08(+0.83%)
Nov 21, 2003 9.314 9.365 9.309 9.351 744,162 +0.02(+0.23%)
Nov 20, 2003 9.303 9.362 9.277 9.330 1,334,729 +0.01(+0.10%)
Nov 19, 2003 9.338 9.396 9.291 9.320 1,392,225 +0.02(+0.21%)
Nov 18, 2003 9.360 9.368 9.284 9.300 2,054,251 +0.00(+0.01%)
Nov 17, 2003 9.370 9.370 9.235 9.299 1,465,327 -0.17(-1.83%)
Nov 14, 2003 9.493 9.617 9.472 9.472 895,295 -0.07(-0.71%)
Nov 13, 2003 9.478 9.563 9.384 9.540 1,727,345 +0.03(+0.33%)
Nov 12, 2003 9.484 9.538 9.484 9.508 1,809,482 +0.07(+0.75%)
Nov 11, 2003 9.465 9.465 9.411 9.438 1,648,493 -0.05(-0.53%)
Nov 10, 2003 9.704 9.779 9.594 9.488 1,433,294 -0.22(-2.22%)
Nov 07, 2003 9.910 9.910 9.653 9.703 2,470,686 -0.08(-0.86%)
Nov 06, 2003 9.816 9.847 9.657 9.787 3,150,782 +0.03(+0.30%)
Nov 05, 2003 9.920 9.935 9.608 9.758 1,947,472 -0.18(-1.83%)
Nov 04, 2003 9.920 10.01 9.874 9.939 1,157,313 +0.05(+0.54%)
Nov 03, 2003 9.770 9.886 9.770 9.886 883,385 +0.12(+1.21%)
Oct 31, 2003 9.662 9.824 9.623 9.768 1,151,563 +0.13(+1.31%)
Oct 30, 2003 9.594 9.655 9.566 9.641 827,942 +0.10(+1.05%)
Oct 29, 2003 9.508 9.557 9.466 9.541 934,721 +0.01(+0.09%)
Oct 28, 2003 9.534 9.534 9.435 9.533 1,391,404 -0.01(-0.09%)
Oct 27, 2003 9.540 9.566 9.510 9.541 1,445,614 +0.01(+0.09%)
Oct 24, 2003 9.448 9.540 9.448 9.533 658,740 +0.02(+0.26%)
Oct 23, 2003 9.535 9.578 9.456 9.508 1,025,072 -0.03(-0.27%)
Oct 22, 2003 9.731 9.732 9.478 9.534 2,010,718 -0.20(-2.03%)
Oct 21, 2003 9.854 9.866 9.678 9.731 2,202,098 -0.12(-1.25%)
Oct 20, 2003 9.801 9.859 9.726 9.854 1,746,236 +0.03(+0.30%)
Oct 17, 2003 9.994 9.994 9.684 9.825 1,764,306 -0.09(-0.90%)
Oct 16, 2003 9.830 10.03 9.831 9.914 1,991,005 +0.08(+0.85%)
Oct 15, 2003 9.608 9.952 9.596 9.830 2,826,340 +0.22(+2.31%)
Oct 14, 2003 9.502 9.613 9.502 9.608 1,265,734 +0.15(+1.61%)
Oct 13, 2003 9.460 9.493 9.416 9.456 687,488 -0.00(-0.04%)
Oct 10, 2003 9.287 9.460 9.274 9.460 1,660,814 +0.25(+2.70%)
Oct 09, 2003 9.108 9.287 9.108 9.211 1,006,180 +0.15(+1.68%)
Oct 08, 2003 9.142 9.142 8.989 9.059 2,324,482 -0.09(-0.93%)
Oct 07, 2003 9.186 9.261 9.115 9.144 2,483,007 -0.04(-0.45%)
Oct 06, 2003 9.192 9.216 9.082 9.186 958,541 +0.04(+0.40%)
Oct 03, 2003 9.215 9.253 9.132 9.149 1,179,490 +0.02(+0.20%)
Oct 02, 2003 9.131 9.204 9.101 9.131 3,404,586 +0.18(+2.01%)
Oct 01, 2003 8.836 8.963 8.790 8.951 1,407,010 +0.17(+1.90%)
Sep 30, 2003 8.888 8.888 8.733 8.784 1,654,243 -0.12(-1.37%)
Sep 29, 2003 8.827 8.930 8.825 8.906 2,284,235 +0.12(+1.39%)
Sep 26, 2003 8.866 8.866 8.723 8.784 2,873,980 -0.05(-0.55%)
Sep 25, 2003 9.040 9.040 8.834 8.833 2,056,715 -0.14(-1.55%)
Sep 24, 2003 8.961 8.978 8.957 8.972 1,869,442 +0.02(+0.19%)
Sep 23, 2003 8.888 8.998 8.861 8.955 1,209,059 +0.07(+0.75%)
Sep 22, 2003 9.009 9.009 8.849 8.888 1,589,354 -0.17(-1.86%)
Sep 19, 2003 9.110 9.110 9.029 9.056 1,533,501 +0.01(+0.11%)
Sep 18, 2003 9.009 9.048 8.967 9.046 1,989,362 +0.03(+0.32%)
Sep 17, 2003 9.172 9.188 8.984 9.017 1,994,291 -0.16(-1.70%)
Sep 16, 2003 9.168 9.172 9.086 9.172 1,770,056 +0.07(+0.72%)
Sep 15, 2003 9.192 9.202 9.071 9.107 1,620,566 -0.09(-1.01%)
Sep 12, 2003 9.041 9.254 9.041 9.199 1,071,069 +0.05(+0.53%)
Sep 11, 2003 9.113 9.260 9.113 9.151 2,732,704 +0.05(+0.60%)
Sep 10, 2003 9.162 9.166 9.021 9.096 3,034,147 -0.04(-0.39%)
Sep 09, 2003 9.375 9.377 9.129 9.131 3,679,746 -0.19(-2.09%)
Sep 08, 2003 9.295 9.362 9.263 9.326 2,823,055 -0.00(-0.04%)
Sep 05, 2003 9.368 9.393 9.237 9.330 3,030,862 -0.07(-0.71%)
Sep 04, 2003 9.393 9.405 9.311 9.396 3,670,711 +0.08(+0.81%)
Sep 03, 2003 9.320 9.347 9.239 9.321 5,577,115 +0.04(+0.41%)
Sep 02, 2003 9.131 9.337 8.918 9.283 10,665,514 -0.89(-8.79%)
Aug 29, 2003 9.971 10.18 9.963 10.18 2,909,299 +0.20(+2.05%)
Aug 28, 2003 10.00 10.01 9.929 9.974 2,687,528 -0.03(-0.29%)
Aug 27, 2003 9.825 10.00 9.742 10.00 3,736,420 +0.10(+0.97%)
Aug 26, 2003 9.941 9.944 9.831 9.907 5,236,246 -0.06(-0.59%)
Aug 25, 2003 10.03 10.03 9.897 9.965 3,129,427 -0.07(-0.68%)
Aug 22, 2003 10.04 10.05 9.896 10.03 6,342,634 +0.11(+1.07%)
Aug 21, 2003 9.916 10.01 9.883 9.927 4,474,012 +0.02(+0.23%)
Aug 20, 2003 9.698 10.02 9.679 9.904 4,243,207 +0.08(+0.78%)
Aug 19, 2003 9.689 9.838 9.642 9.827 2,526,540 +0.07(+0.72%)
Aug 18, 2003 9.630 9.782 9.627 9.757 1,057,927 +0.11(+1.15%)
Aug 15, 2003 9.612 9.679 9.591 9.646 561,818 +0.06(+0.67%)
Aug 14, 2003 9.466 9.713 9.448 9.582 2,413,190 +0.09(+0.95%)
Aug 13, 2003 9.326 9.572 9.281 9.491 1,728,987 +0.18(+1.91%)
Aug 12, 2003 9.205 9.326 9.186 9.314 1,728,166 +0.10(+1.07%)
Aug 11, 2003 9.192 9.215 9.166 9.215 1,535,965 +0.02(+0.19%)
Aug 08, 2003 9.174 9.203 9.168 9.198 1,553,214 +0.05(+0.60%)
Aug 07, 2003 9.131 9.222 9.021 9.143 3,545,862 +0.13(+1.49%)
Aug 06, 2003 9.046 9.067 8.920 9.009 3,087,537 -0.10(-1.12%)
Aug 05, 2003 9.186 9.197 9.107 9.112 996,324 -0.06(-0.61%)
Aug 04, 2003 9.181 9.209 9.070 9.168 784,410 +0.00(+0.01%)
Aug 01, 2003 9.254 9.256 9.140 9.166 656,276 -0.10(-1.04%)
Jul 31, 2003 9.216 9.302 9.175 9.263 2,717,098 +0.06(+0.61%)
Jul 30, 2003 9.113 9.244 9.095 9.207 4,028,829 +0.07(+0.73%)
Jul 29, 2003 8.981 9.160 8.956 9.140 3,069,466 +0.09(+0.97%)
Jul 28, 2003 9.082 9.097 9.039 9.052 1,494,896 +0.01(+0.16%)
Jul 25, 2003 8.947 9.040 8.927 9.037 1,178,668 +0.15(+1.73%)
Jul 24, 2003 8.959 9.003 8.861 8.884 1,150,742 -0.06(-0.72%)
Jul 23, 2003 8.860 8.961 8.802 8.948 1,103,923 +0.12(+1.35%)
Jul 22, 2003 8.936 8.936 8.688 8.829 2,583,214 -0.05(-0.52%)
Jul 21, 2003 8.930 8.930 8.732 8.875 2,433,725 -0.08(-0.91%)
Jul 18, 2003 9.009 9.009 8.888 8.957 1,738,022 -0.02(-0.24%)
Jul 17, 2003 8.912 9.017 8.875 8.979 3,509,722 +0.01(+0.12%)
Jul 16, 2003 9.000 9.003 8.888 8.968 2,457,544 -0.03(-0.35%)
Jul 15, 2003 9.009 9.086 8.967 9.000 2,439,474 +0.02(+0.18%)
Jul 14, 2003 8.881 8.998 8.827 8.984 4,481,405 +0.19(+2.10%)
Jul 11, 2003 8.681 8.808 8.668 8.799 1,285,447 +0.14(+1.57%)
Jul 10, 2003 8.681 8.684 8.626 8.662 1,655,064 -0.05(-0.56%)
Jul 09, 2003 8.644 8.741 8.595 8.711 3,845,663 -0.12(-1.38%)
Jul 08, 2003 8.499 8.983 8.499 8.833 7,716,789 +0.44(+5.24%)
Jul 07, 2003 8.376 8.401 8.298 8.393 1,784,019 +0.06(+0.67%)
Jul 03, 2003 8.269 8.382 8.264 8.337 664,489 +0.07(+0.82%)
Jul 02, 2003 8.203 8.272 8.147 8.269 1,551,571 +0.14(+1.68%)
Jul 01, 2003 8.190 8.190 8.011 8.133 1,261,627 -0.06(-0.70%)
Jun 30, 2003 8.163 8.195 8.095 8.190 1,761,842 +0.11(+1.36%)
Jun 27, 2003 8.163 8.175 8.024 8.080 1,424,258 -0.06(-0.79%)
Jun 26, 2003 8.157 8.202 8.133 8.145 1,446,435 -0.04(-0.45%)
Jun 25, 2003 8.145 8.240 8.132 8.181 1,561,428 +0.05(+0.60%)
Jun 24, 2003 8.080 8.157 8.069 8.133 1,604,960 +0.02(+0.27%)
Jun 23, 2003 8.262 8.262 8.099 8.111 1,034,107 -0.15(-1.83%)
Jun 20, 2003 8.279 8.374 8.233 8.262 1,631,244 +0.03(+0.31%)
Jun 19, 2003 8.340 8.368 8.206 8.236 1,681,348 -0.13(-1.50%)
Jun 18, 2003 8.364 8.399 8.304 8.362 3,460,439 +0.00(+0.01%)
Jun 17, 2003 8.432 8.432 8.309 8.360 3,048,932 -0.07(-0.81%)
Jun 16, 2003 8.431 8.534 8.405 8.429 2,081,356 +0.02(+0.26%)
Jun 13, 2003 8.573 8.575 8.352 8.407 2,291,627 -0.17(-1.95%)
Jun 12, 2003 8.577 8.620 8.504 8.573 1,489,968 +0.06(+0.67%)
Jun 11, 2003 8.363 8.553 8.340 8.516 1,817,696 +0.18(+2.21%)
Jun 10, 2003 8.261 8.332 8.234 8.332 2,552,823 +0.10(+1.24%)
Jun 09, 2003 8.309 8.309 8.207 8.230 1,233,700 -0.11(-1.29%)
Jun 06, 2003 8.486 8.559 8.292 8.337 2,761,452 -0.10(-1.14%)
Jun 05, 2003 8.267 8.437 8.122 8.433 6,596,437 +0.08(+0.90%)
Jun 04, 2003 8.280 8.374 8.118 8.358 3,543,398 +0.08(+0.96%)
Jun 03, 2003 8.265 8.307 8.106 8.279 2,377,871 +0.01(+0.16%)
Jun 02, 2003 8.200 8.338 8.170 8.265 1,811,946 +0.10(+1.18%)
May 30, 2003 8.006 8.169 8.006 8.169 2,056,715 +0.16(+1.94%)
May 29, 2003 7.968 8.043 7.968 8.013 1,258,341 +0.07(+0.86%)
May 28, 2003 7.932 8.029 7.928 7.945 2,094,498 +0.05(+0.57%)
May 27, 2003 7.731 7.934 7.719 7.900 1,947,472 +0.10(+1.23%)
May 23, 2003 7.918 7.918 7.782 7.804 1,084,210 -0.11(-1.43%)
May 22, 2003 7.792 7.923 7.761 7.917 1,991,005 +0.13(+1.72%)
May 21, 2003 7.774 7.799 7.726 7.783 785,231 -0.00(-0.05%)
May 20, 2003 7.775 7.815 7.697 7.787 2,425,511 +0.01(+0.17%)
May 19, 2003 7.871 7.897 7.767 7.774 950,327 -0.10(-1.24%)
May 16, 2003 7.982 8.023 7.847 7.871 3,361,875 -0.11(-1.37%)
May 15, 2003 8.035 8.035 7.961 7.981 779,481 -0.01(-0.08%)
May 14, 2003 7.993 8.007 7.873 7.987 1,581,962 +0.01(+0.14%)
May 13, 2003 8.133 8.133 7.951 7.976 3,094,108 -0.16(-1.93%)
May 12, 2003 8.018 8.178 7.964 8.133 2,889,586 +0.15(+1.86%)
May 09, 2003 7.579 7.993 7.579 7.984 5,255,137 +0.43(+5.64%)
May 08, 2003 7.378 7.574 7.341 7.558 2,984,044 +0.16(+2.12%)
May 07, 2003 7.439 7.439 7.296 7.401 1,089,960 -0.04(-0.51%)
May 06, 2003 7.261 7.451 7.255 7.439 1,366,762 +0.21(+2.95%)
May 05, 2003 7.220 7.270 7.210 7.226 1,399,617 +0.01(+0.08%)
May 02, 2003 7.206 7.234 7.140 7.220 1,261,627 +0.01(+0.19%)
May 01, 2003 7.189 7.207 7.134 7.206 1,669,027 +0.07(+0.96%)
Apr 30, 2003 7.088 7.147 7.049 7.138 1,336,372 +0.06(+0.86%)
Apr 29, 2003 7.177 7.189 7.067 7.077 1,350,335 -0.05(-0.67%)
Apr 28, 2003 6.993 7.140 6.993 7.125 773,732 +0.13(+1.90%)
Apr 25, 2003 7.046 7.060 6.927 6.992 1,047,249 -0.05(-0.76%)
Apr 24, 2003 7.243 7.243 6.982 7.046 1,989,362 -0.20(-2.71%)
Apr 23, 2003 7.134 7.268 7.098 7.242 1,193,453 +0.11(+1.61%)
Apr 22, 2003 6.921 7.134 6.907 7.127 1,431,651 +0.21(+2.97%)
Apr 21, 2003 6.927 6.940 6.890 6.921 792,623 +0.00(+0.00%)
Apr 17, 2003 6.863 6.929 6.800 6.921 1,019,322 +0.06(+0.85%)
Apr 16, 2003 6.955 6.975 6.856 6.863 1,416,866 -0.08(-1.17%)
Apr 15, 2003 6.976 6.976 6.768 6.944 1,935,152 -0.03(-0.45%)
Apr 14, 2003 6.806 6.976 6.769 6.976 1,718,310 +0.21(+3.15%)
Apr 11, 2003 6.785 6.818 6.729 6.763 705,558 +0.02(+0.27%)
Apr 10, 2003 6.753 6.770 6.674 6.745 1,085,032 -0.01(-0.13%)
Apr 09, 2003 6.775 6.847 6.748 6.753 1,766,771 -0.03(-0.41%)
Apr 08, 2003 6.711 6.801 6.697 6.781 1,228,772 +0.07(+1.05%)
Apr 07, 2003 6.745 6.806 6.703 6.711 1,244,378 +0.03(+0.49%)
Apr 04, 2003 6.724 6.727 6.654 6.678 1,155,670 -0.03(-0.45%)
Apr 03, 2003 6.751 6.751 6.640 6.708 1,524,466 -0.03(-0.38%)
Apr 02, 2003 6.605 6.767 6.578 6.734 2,998,828 +0.25(+3.85%)
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.