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

Rex American Resources Corp (NY: REX )

56.60 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2004 4.917 4.917 4.713 4.767 76,800 -0.18(-3.70%)
Apr 29, 2004 4.897 4.990 4.897 4.950 144,300 +0.05(+1.09%)
Apr 28, 2004 5.113 5.113 4.897 4.897 89,100 -0.18(-3.48%)
Apr 27, 2004 5.090 5.117 5.037 5.073 119,700 +0.00(+0.00%)
Apr 26, 2004 5.200 5.213 5.057 5.073 464,700 +0.03(+0.66%)
Apr 23, 2004 4.950 5.040 4.947 5.040 144,000 +0.04(+0.80%)
Apr 22, 2004 4.933 5.017 4.907 5.000 144,000 +0.07(+1.35%)
Apr 21, 2004 4.717 4.933 4.700 4.933 78,000 +0.25(+5.34%)
Apr 20, 2004 4.693 4.733 4.683 4.683 84,600 +0.02(+0.50%)
Apr 19, 2004 4.717 4.717 4.617 4.660 72,000 -0.01(-0.29%)
Apr 16, 2004 4.667 4.710 4.623 4.673 58,800 -0.08(-1.61%)
Apr 15, 2004 4.700 4.763 4.700 4.750 84,300 +0.05(+1.06%)
Apr 14, 2004 4.750 4.757 4.683 4.700 165,900 -0.03(-0.70%)
Apr 13, 2004 4.950 4.950 4.657 4.733 329,700 -0.26(-5.27%)
Apr 12, 2004 5.117 5.117 4.970 4.997 62,100 -0.10(-2.03%)
Apr 08, 2004 5.133 5.133 5.097 5.100 92,400 -0.01(-0.26%)
Apr 07, 2004 5.200 5.200 5.113 5.113 88,500 -0.06(-1.22%)
Apr 06, 2004 5.200 5.200 5.160 5.177 48,300 -0.04(-0.83%)
Apr 05, 2004 5.167 5.267 5.167 5.220 161,400 +0.05(+1.03%)
Apr 02, 2004 5.167 5.183 5.117 5.167 233,400 -0.05(-0.96%)
Apr 01, 2004 5.247 5.247 5.200 5.217 135,900 -0.03(-0.57%)
Mar 31, 2004 5.333 5.333 5.030 5.247 363,900 +0.07(+1.29%)
Mar 30, 2004 5.167 5.200 5.050 5.180 240,000 +0.05(+0.91%)
Mar 29, 2004 4.933 5.133 4.880 5.133 150,600 +0.25(+5.19%)
Mar 26, 2004 4.837 4.900 4.800 4.880 91,500 +0.08(+1.60%)
Mar 25, 2004 4.750 4.833 4.750 4.803 67,200 +0.08(+1.77%)
Mar 24, 2004 4.700 4.803 4.700 4.720 66,300 +0.04(+0.78%)
Mar 23, 2004 4.733 4.790 4.623 4.683 82,200 -0.03(-0.71%)
Mar 22, 2004 4.670 4.740 4.653 4.717 78,600 +0.05(+1.07%)
Mar 19, 2004 4.717 4.717 4.667 4.667 37,800 -0.02(-0.36%)
Mar 18, 2004 4.667 4.707 4.667 4.683 96,000 +0.01(+0.21%)
Mar 17, 2004 4.650 4.713 4.650 4.673 34,500 +0.04(+0.86%)
Mar 16, 2004 4.670 4.670 4.600 4.633 103,200 -0.03(-0.71%)
Mar 15, 2004 4.633 4.693 4.617 4.667 56,100 +0.03(+0.72%)
Mar 12, 2004 4.583 4.667 4.583 4.633 100,500 +0.07(+1.46%)
Mar 11, 2004 4.583 4.650 4.550 4.567 109,800 -0.05(-1.08%)
Mar 10, 2004 4.673 4.673 4.600 4.617 136,500 -0.07(-1.42%)
Mar 09, 2004 4.733 4.733 4.603 4.683 95,400 -0.07(-1.40%)
Mar 08, 2004 4.903 4.903 4.750 4.750 62,400 -0.12(-2.46%)
Mar 05, 2004 4.733 4.900 4.733 4.870 148,500 +0.14(+2.89%)
Mar 04, 2004 4.790 4.790 4.733 4.733 247,200 -0.02(-0.49%)
Mar 03, 2004 4.800 4.803 4.733 4.757 95,700 -0.06(-1.18%)
Mar 02, 2004 4.717 4.817 4.700 4.813 94,800 +0.08(+1.62%)
Mar 01, 2004 4.573 4.750 4.573 4.737 131,400 +0.13(+2.82%)
Feb 27, 2004 4.400 4.667 4.400 4.607 297,900 +0.26(+5.90%)
Feb 26, 2004 4.307 4.373 4.300 4.350 87,900 +0.03(+0.77%)
Feb 25, 2004 4.200 4.330 4.150 4.317 108,300 +0.12(+2.78%)
Feb 24, 2004 4.243 4.277 4.150 4.200 87,600 -0.03(-0.79%)
Feb 23, 2004 4.267 4.267 4.233 4.233 48,000 +0.00(+0.00%)
Feb 20, 2004 4.183 4.283 4.183 4.233 43,200 +0.07(+1.60%)
Feb 19, 2004 4.307 4.310 4.167 4.167 33,600 -0.12(-2.72%)
Feb 18, 2004 4.217 4.313 4.217 4.283 37,800 +0.09(+2.06%)
Feb 17, 2004 4.150 4.200 4.113 4.197 165,600 +0.07(+1.61%)
Feb 13, 2004 4.253 4.267 4.083 4.130 77,400 -0.09(-2.13%)
Feb 12, 2004 4.333 4.357 4.220 4.220 62,700 -0.10(-2.39%)
Feb 11, 2004 4.300 4.383 4.270 4.323 53,400 +0.06(+1.33%)
Feb 10, 2004 4.300 4.333 4.200 4.267 98,700 -0.05(-1.16%)
Feb 09, 2004 4.283 4.330 4.230 4.317 29,700 +0.02(+0.39%)
Feb 06, 2004 4.117 4.310 4.100 4.300 72,300 +0.22(+5.31%)
Feb 05, 2004 4.233 4.233 4.033 4.083 115,200 -0.12(-2.78%)
Feb 04, 2004 4.277 4.300 4.200 4.200 76,200 -0.13(-2.93%)
Feb 03, 2004 4.250 4.350 4.233 4.327 43,800 +0.06(+1.33%)
Feb 02, 2004 4.283 4.367 4.240 4.270 75,000 -0.05(-1.08%)
Jan 30, 2004 4.267 4.327 4.233 4.317 28,500 +0.07(+1.57%)
Jan 29, 2004 4.383 4.387 4.183 4.250 125,100 -0.13(-2.89%)
Jan 28, 2004 4.433 4.450 4.370 4.377 43,200 -0.09(-2.01%)
Jan 27, 2004 4.483 4.540 4.450 4.467 61,500 -0.03(-0.74%)
Jan 26, 2004 4.503 4.533 4.440 4.500 76,800 -0.01(-0.22%)
Jan 23, 2004 4.527 4.537 4.483 4.510 42,600 +0.02(+0.37%)
Jan 22, 2004 4.400 4.533 4.400 4.493 96,600 +0.06(+1.35%)
Jan 21, 2004 4.410 4.433 4.357 4.433 155,700 +0.04(+0.83%)
Jan 20, 2004 4.403 4.410 4.320 4.397 178,500 +0.03(+0.61%)
Jan 16, 2004 4.393 4.393 4.333 4.370 58,200 +0.00(+0.08%)
Jan 15, 2004 4.383 4.400 4.343 4.367 105,900 -0.02(-0.38%)
Jan 14, 2004 4.393 4.413 4.380 4.383 83,400 +0.02(+0.38%)
Jan 13, 2004 4.393 4.397 4.357 4.367 60,000 -0.01(-0.15%)
Jan 12, 2004 4.347 4.373 4.323 4.373 122,700 +0.05(+1.23%)
Jan 09, 2004 4.433 4.433 4.283 4.320 173,700 -0.11(-2.56%)
Jan 08, 2004 4.430 4.460 4.397 4.433 127,800 +0.03(+0.76%)
Jan 07, 2004 4.500 4.500 4.397 4.400 267,000 -0.11(-2.37%)
Jan 06, 2004 4.443 4.523 4.383 4.507 155,400 -0.08(-1.67%)
Jan 05, 2004 4.717 4.720 4.567 4.583 165,300 -0.20(-4.11%)
Jan 02, 2004 4.717 4.790 4.717 4.780 38,700 +0.06(+1.27%)
Dec 31, 2003 4.833 4.837 4.703 4.720 89,100 -0.14(-2.81%)
Dec 30, 2003 4.833 4.863 4.827 4.857 19,200 +0.03(+0.62%)
Dec 29, 2003 4.783 4.833 4.750 4.827 97,800 +0.01(+0.21%)
Dec 26, 2003 4.727 4.817 4.727 4.817 9,600 +0.06(+1.19%)
Dec 24, 2003 4.733 4.767 4.733 4.760 40,200 -0.01(-0.14%)
Dec 23, 2003 4.807 4.810 4.757 4.767 128,700 -0.04(-0.90%)
Dec 22, 2003 4.647 4.790 4.567 4.810 89,700 +0.23(+5.02%)
Dec 19, 2003 4.643 4.643 4.500 4.580 84,000 -0.08(-1.65%)
Dec 18, 2003 4.500 4.657 4.500 4.657 90,600 +0.16(+3.48%)
Dec 17, 2003 4.367 4.533 4.347 4.500 79,500 +0.15(+3.37%)
Dec 16, 2003 4.407 4.483 4.283 4.353 144,600 -0.02(-0.46%)
Dec 15, 2003 4.663 4.663 4.373 4.373 78,600 -0.25(-5.34%)
Dec 12, 2003 4.500 4.613 4.500 4.620 52,200 +0.15(+3.43%)
Dec 11, 2003 4.450 4.517 4.383 4.467 125,400 +0.08(+1.90%)
Dec 10, 2003 4.683 4.683 4.443 4.383 87,000 -0.29(-6.27%)
Dec 09, 2003 4.807 4.807 4.673 4.677 81,300 -0.15(-3.04%)
Dec 08, 2003 4.750 4.837 4.750 4.823 91,500 +0.12(+2.62%)
Dec 05, 2003 4.850 4.860 4.777 4.700 27,900 -0.16(-3.23%)
Dec 04, 2003 4.967 4.967 4.753 4.857 84,300 -0.14(-2.80%)
Dec 03, 2003 4.950 5.083 4.950 4.997 221,100 -0.07(-1.38%)
Dec 02, 2003 5.300 5.317 5.167 5.067 136,800 -0.22(-4.10%)
Dec 01, 2003 5.267 5.527 5.267 5.283 125,100 +0.04(+0.76%)
Nov 28, 2003 5.250 5.317 5.243 5.243 22,800 -0.03(-0.51%)
Nov 26, 2003 5.310 5.317 5.267 5.270 28,500 -0.04(-0.75%)
Nov 25, 2003 5.233 5.350 5.223 5.310 52,200 +0.06(+1.21%)
Nov 24, 2003 4.933 5.250 4.933 5.247 79,800 +0.47(+9.76%)
Nov 21, 2003 4.967 4.990 4.670 4.780 84,600 -0.15(-3.11%)
Nov 20, 2003 4.947 4.967 4.933 4.933 51,000 -0.04(-0.87%)
Nov 19, 2003 4.933 5.000 4.933 4.977 46,800 +0.06(+1.15%)
Nov 18, 2003 5.067 5.067 4.920 4.920 32,100 -0.08(-1.60%)
Nov 17, 2003 5.010 5.023 4.980 5.000 70,800 -0.03(-0.53%)
Nov 14, 2003 5.160 5.160 5.027 5.027 109,200 -0.13(-2.58%)
Nov 13, 2003 5.233 5.233 5.143 5.160 74,100 -0.04(-0.77%)
Nov 12, 2003 5.190 5.203 5.167 5.200 30,300 +0.12(+2.30%)
Nov 11, 2003 5.207 5.207 5.043 5.083 57,600 -0.07(-1.36%)
Nov 10, 2003 5.267 5.267 5.153 5.153 267,900 -0.11(-2.15%)
Nov 07, 2003 5.217 5.260 5.217 5.267 164,700 +0.09(+1.74%)
Nov 06, 2003 5.220 5.220 5.133 5.177 94,800 -0.06(-1.08%)
Nov 05, 2003 5.333 5.250 5.173 5.233 120,600 -0.03(-0.63%)
Nov 04, 2003 5.333 5.337 5.267 5.267 43,830 -0.01(-0.13%)
Nov 03, 2003 5.323 5.323 5.270 5.273 34,800 +0.02(+0.38%)
Oct 31, 2003 5.200 5.290 5.200 5.253 28,800 -0.01(-0.25%)
Oct 30, 2003 5.033 5.333 5.033 5.267 152,700 +0.21(+4.22%)
Oct 29, 2003 5.033 5.067 5.017 5.053 213,300 +0.02(+0.40%)
Oct 28, 2003 5.063 5.073 5.000 5.033 93,300 +0.00(+0.07%)
Oct 27, 2003 5.033 5.050 4.950 5.030 228,900 -0.00(-0.07%)
Oct 24, 2003 5.050 5.080 5.033 5.033 84,000 -0.02(-0.33%)
Oct 23, 2003 5.050 5.173 5.033 5.050 66,600 -0.02(-0.39%)
Oct 22, 2003 5.000 5.233 4.983 5.070 253,200 +0.06(+1.20%)
Oct 21, 2003 5.000 5.023 5.000 5.010 16,200 +0.06(+1.21%)
Oct 20, 2003 4.950 4.990 4.950 4.950 19,200 +0.01(+0.20%)
Oct 17, 2003 4.987 5.000 4.937 4.940 48,900 -0.04(-0.87%)
Oct 16, 2003 4.983 5.000 4.980 4.983 40,200 +0.02(+0.40%)
Oct 15, 2003 4.937 4.943 4.917 4.963 39,600 +0.02(+0.34%)
Oct 14, 2003 4.830 4.947 4.830 4.947 38,400 +0.13(+2.63%)
Oct 13, 2003 4.800 4.820 4.780 4.820 22,800 +0.02(+0.42%)
Oct 10, 2003 4.777 4.800 4.750 4.800 28,800 -0.03(-0.69%)
Oct 09, 2003 4.707 4.833 4.730 4.833 57,300 +0.13(+2.69%)
Oct 08, 2003 4.683 4.717 4.683 4.707 32,100 +0.02(+0.50%)
Oct 07, 2003 4.627 4.683 4.600 4.683 58,200 +0.06(+1.22%)
Oct 06, 2003 4.587 4.587 4.587 4.627 203,100 +0.01(+0.14%)
Oct 03, 2003 4.583 4.633 4.583 4.620 69,300 +0.02(+0.43%)
Oct 02, 2003 4.500 4.600 4.500 4.600 50,100 +0.10(+2.22%)
Oct 01, 2003 4.350 4.500 4.330 4.500 99,000 +0.15(+3.45%)
Sep 30, 2003 4.373 4.373 4.373 4.350 55,200 -0.05(-1.14%)
Sep 29, 2003 4.367 4.400 4.367 4.400 45,900 -0.03(-0.75%)
Sep 26, 2003 4.450 4.520 4.400 4.433 78,600 -0.06(-1.41%)
Sep 25, 2003 4.653 4.653 4.463 4.497 114,300 -0.16(-3.50%)
Sep 24, 2003 4.693 4.693 4.650 4.660 65,400 -0.03(-0.71%)
Sep 23, 2003 4.683 4.693 4.677 4.693 45,000 +0.02(+0.50%)
Sep 22, 2003 4.680 4.687 4.667 4.670 50,100 -0.01(-0.28%)
Sep 19, 2003 4.727 4.727 4.620 4.683 235,500 -0.06(-1.26%)
Sep 18, 2003 4.767 4.777 4.740 4.743 166,200 -0.05(-1.04%)
Sep 17, 2003 4.850 4.850 4.790 4.793 83,700 -0.07(-1.44%)
Sep 16, 2003 4.857 4.893 4.853 4.863 91,800 -0.04(-0.75%)
Sep 15, 2003 4.833 4.900 4.823 4.900 229,500 +0.08(+1.73%)
Sep 12, 2003 4.800 4.833 4.783 4.817 203,700 +0.02(+0.35%)
Sep 11, 2003 4.800 4.850 4.800 4.800 171,900 +0.02(+0.35%)
Sep 10, 2003 4.917 4.933 4.783 4.783 122,100 -0.15(-3.11%)
Sep 09, 2003 5.060 5.067 4.937 4.937 150,300 -0.12(-2.44%)
Sep 08, 2003 5.133 5.133 5.017 5.060 441,900 -0.15(-2.82%)
Sep 05, 2003 5.350 5.350 5.183 5.207 193,200 -0.14(-2.62%)
Sep 04, 2003 5.000 5.367 5.000 5.347 394,800 +0.53(+11.00%)
Sep 03, 2003 4.733 4.833 4.713 4.817 101,400 +0.10(+2.12%)
Sep 02, 2003 4.700 4.733 4.650 4.717 158,700 +0.00(+0.00%)
Aug 29, 2003 4.683 4.733 4.670 4.717 82,800 +0.03(+0.71%)
Aug 28, 2003 4.697 4.733 4.640 4.683 72,900 -0.01(-0.28%)
Aug 27, 2003 4.643 4.700 4.640 4.697 30,300 +0.05(+1.08%)
Aug 26, 2003 4.747 4.747 4.610 4.647 68,700 -0.07(-1.48%)
Aug 25, 2003 4.767 4.767 4.687 4.717 123,300 -0.02(-0.35%)
Aug 22, 2003 4.723 4.797 4.717 4.733 77,400 -0.00(-0.07%)
Aug 21, 2003 4.653 4.750 4.633 4.737 86,700 +0.08(+1.72%)
Aug 20, 2003 4.637 4.657 4.527 4.657 152,700 +0.00(+0.07%)
Aug 19, 2003 4.610 4.653 4.570 4.653 76,200 +0.04(+0.94%)
Aug 18, 2003 4.533 4.613 4.507 4.610 103,800 +0.04(+0.95%)
Aug 15, 2003 4.583 4.640 4.567 4.567 38,400 -0.02(-0.36%)
Aug 14, 2003 4.583 4.583 4.527 4.583 39,300 +0.01(+0.29%)
Aug 13, 2003 4.600 4.600 4.570 4.570 23,100 -0.01(-0.22%)
Aug 12, 2003 4.500 4.583 4.500 4.580 81,900 +0.07(+1.63%)
Aug 11, 2003 4.480 4.507 4.433 4.507 68,700 +0.01(+0.22%)
Aug 08, 2003 4.410 4.527 4.410 4.497 106,200 +0.11(+2.59%)
Aug 07, 2003 4.300 4.410 4.300 4.383 176,400 +0.12(+2.73%)
Aug 06, 2003 4.267 4.300 4.260 4.267 25,500 -0.02(-0.39%)
Aug 05, 2003 4.250 4.290 4.237 4.283 33,300 +0.01(+0.23%)
Aug 04, 2003 4.417 4.417 4.250 4.273 52,200 -0.16(-3.61%)
Aug 01, 2003 4.433 4.450 4.393 4.433 48,000 -0.02(-0.37%)
Jul 31, 2003 4.433 4.513 4.390 4.450 57,900 +0.04(+0.98%)
Jul 30, 2003 4.407 4.417 4.367 4.407 50,400 +0.00(+0.00%)
Jul 29, 2003 4.393 4.407 4.350 4.407 72,900 +0.00(+0.00%)
Jul 28, 2003 4.317 4.450 4.317 4.407 56,400 +0.06(+1.30%)
Jul 25, 2003 4.317 4.367 4.273 4.350 42,600 +0.02(+0.38%)
Jul 24, 2003 4.233 4.333 4.233 4.333 94,500 +0.13(+3.17%)
Jul 23, 2003 4.267 4.267 4.180 4.200 76,800 -0.08(-1.87%)
Jul 22, 2003 4.233 4.310 4.217 4.280 66,300 +0.06(+1.50%)
Jul 21, 2003 4.250 4.250 4.197 4.217 28,500 -0.02(-0.39%)
Jul 18, 2003 4.353 4.357 4.233 4.233 25,200 -0.13(-2.98%)
Jul 17, 2003 4.400 4.430 4.347 4.363 29,700 -0.04(-0.83%)
Jul 16, 2003 4.383 4.433 4.327 4.400 23,400 +0.05(+1.15%)
Jul 15, 2003 4.417 4.453 4.327 4.350 29,700 -0.08(-1.81%)
Jul 14, 2003 4.500 4.583 4.367 4.430 109,800 -0.04(-0.82%)
Jul 11, 2003 4.267 4.467 4.233 4.467 420,300 +0.20(+4.69%)
Jul 10, 2003 4.277 4.300 4.267 4.267 124,800 -0.02(-0.54%)
Jul 09, 2003 4.333 4.353 4.277 4.290 158,100 -0.02(-0.46%)
Jul 08, 2003 4.200 4.350 4.183 4.310 310,200 +0.12(+2.86%)
Jul 07, 2003 4.100 4.213 4.100 4.190 228,300 +0.08(+2.03%)
Jul 03, 2003 4.133 4.167 4.050 4.107 187,200 -0.00(-0.08%)
Jul 02, 2003 4.067 4.150 4.067 4.110 128,700 +0.01(+0.24%)
Jul 01, 2003 4.083 4.150 4.033 4.100 102,000 +0.06(+1.57%)
Jun 30, 2003 4.193 4.207 4.037 4.037 206,700 -0.12(-2.96%)
Jun 27, 2003 4.260 4.260 4.100 4.160 62,400 -0.13(-3.11%)
Jun 26, 2003 4.233 4.343 4.223 4.293 89,700 +0.07(+1.74%)
Jun 25, 2003 4.283 4.287 4.100 4.220 67,800 -0.06(-1.33%)
Jun 24, 2003 4.300 4.343 4.050 4.277 165,900 -0.11(-2.58%)
Jun 23, 2003 4.633 4.633 4.367 4.390 108,900 -0.23(-4.91%)
Jun 20, 2003 4.600 4.663 4.600 4.617 75,000 -0.02(-0.36%)
Jun 19, 2003 4.743 4.753 4.617 4.633 126,300 -0.08(-1.70%)
Jun 18, 2003 4.650 4.800 4.650 4.713 79,500 +0.07(+1.43%)
Jun 17, 2003 4.617 4.647 4.587 4.647 124,200 +0.01(+0.29%)
Jun 16, 2003 4.603 4.667 4.603 4.633 250,800 -0.00(-0.07%)
Jun 13, 2003 4.660 4.667 4.600 4.637 61,800 -0.03(-0.64%)
Jun 12, 2003 4.640 4.667 4.600 4.667 84,000 +0.00(+0.00%)
Jun 11, 2003 4.790 4.817 4.623 4.667 161,100 -0.15(-3.11%)
Jun 10, 2003 4.783 4.880 4.740 4.817 50,700 +0.05(+1.12%)
Jun 09, 2003 4.727 4.767 4.583 4.763 151,500 +0.04(+0.85%)
Jun 06, 2003 4.883 4.970 4.723 4.723 149,400 -0.18(-3.61%)
Jun 05, 2003 4.840 4.940 4.783 4.900 121,800 -0.04(-0.81%)
Jun 04, 2003 4.907 4.967 4.840 4.940 127,800 +0.03(+0.68%)
Jun 03, 2003 4.600 4.907 4.600 4.907 407,100 +0.22(+4.69%)
Jun 02, 2003 4.417 4.800 4.417 4.687 446,700 +0.52(+12.48%)
May 30, 2003 4.117 4.320 3.993 4.167 216,000 +0.12(+3.05%)
May 29, 2003 3.850 4.177 3.850 4.043 307,800 +0.33(+8.79%)
May 28, 2003 3.633 3.727 3.633 3.717 48,000 +0.14(+3.91%)
May 27, 2003 3.597 3.603 3.567 3.577 39,600 +0.00(+0.00%)
May 23, 2003 3.593 3.593 3.563 3.577 13,500 +0.02(+0.47%)
May 22, 2003 3.550 3.600 3.533 3.560 31,200 -0.01(-0.37%)
May 21, 2003 3.550 3.613 3.533 3.573 22,200 +0.06(+1.61%)
May 20, 2003 3.550 3.617 3.473 3.517 182,700 +0.00(+0.00%)
May 19, 2003 3.533 3.613 3.517 3.517 49,200 +0.02(+0.48%)
May 16, 2003 3.550 3.567 3.500 3.500 126,300 -0.07(-2.05%)
May 15, 2003 3.567 3.650 3.507 3.573 65,100 +0.01(+0.19%)
May 14, 2003 3.593 3.617 3.503 3.567 87,900 -0.03(-0.74%)
May 13, 2003 3.600 3.600 3.537 3.593 62,700 +0.01(+0.37%)
May 12, 2003 3.517 3.617 3.513 3.580 38,700 +0.07(+2.09%)
May 09, 2003 3.490 3.567 3.490 3.507 109,200 +0.02(+0.57%)
May 08, 2003 3.497 3.500 3.473 3.487 90,000 -0.01(-0.29%)
May 07, 2003 3.500 3.527 3.497 3.497 28,200 +0.01(+0.29%)
May 06, 2003 3.467 3.500 3.467 3.487 30,900 +0.02(+0.58%)
May 05, 2003 3.520 3.520 3.423 3.467 53,100 -0.06(-1.61%)
May 02, 2003 3.557 3.570 3.523 3.523 41,100 -0.03(-0.94%)
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.