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

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.420 6.840 6.050 6.170 1,190,800 -0.07(-1.12%)
Apr 29, 2004 7.500 7.600 4.500 6.240 6,996,800 -1.77(-22.10%)
Apr 28, 2004 8.280 8.300 7.880 8.010 1,159,500 -0.27(-3.26%)
Apr 27, 2004 8.110 8.320 8.110 8.280 827,700 +0.11(+1.35%)
Apr 26, 2004 8.310 8.390 8.080 8.170 659,900 -0.16(-1.92%)
Apr 23, 2004 8.090 8.330 8.000 8.330 811,300 +0.31(+3.87%)
Apr 22, 2004 8.150 8.200 7.920 8.020 1,595,800 -0.07(-0.87%)
Apr 21, 2004 7.650 8.150 7.600 8.090 1,718,600 +0.45(+5.89%)
Apr 20, 2004 7.601 8.050 7.580 7.640 810,300 +0.00(+0.00%)
Apr 19, 2004 7.700 7.730 7.480 7.640 738,100 -0.12(-1.55%)
Apr 16, 2004 7.610 7.830 7.480 7.760 804,700 +0.12(+1.57%)
Apr 15, 2004 8.090 8.190 7.540 7.640 1,320,900 -0.44(-5.45%)
Apr 14, 2004 8.040 8.280 7.940 8.080 491,300 -0.06(-0.74%)
Apr 13, 2004 8.430 8.440 8.060 8.140 506,500 -0.22(-2.63%)
Apr 12, 2004 8.150 8.460 8.150 8.360 732,000 +0.17(+2.08%)
Apr 08, 2004 8.300 8.330 8.030 8.190 636,500 +0.02(+0.24%)
Apr 07, 2004 8.115 8.200 7.850 8.170 751,800 +0.05(+0.62%)
Apr 06, 2004 8.140 8.300 8.060 8.120 652,300 -0.17(-2.05%)
Apr 05, 2004 8.010 8.320 7.990 8.290 665,700 +0.21(+2.60%)
Apr 02, 2004 7.960 8.150 7.900 8.080 831,500 +0.26(+3.32%)
Apr 01, 2004 7.700 7.950 7.610 7.820 574,800 +0.24(+3.17%)
Mar 31, 2004 7.780 7.900 7.570 7.580 512,100 -0.26(-3.32%)
Mar 30, 2004 7.430 7.850 7.430 7.840 738,000 +0.28(+3.70%)
Mar 29, 2004 7.570 7.870 7.400 7.560 934,300 +0.07(+0.93%)
Mar 26, 2004 7.380 7.570 7.300 7.490 564,900 +0.15(+2.04%)
Mar 25, 2004 7.240 7.460 7.170 7.340 1,018,300 +0.24(+3.38%)
Mar 24, 2004 6.970 7.250 6.810 7.100 763,900 +0.06(+0.85%)
Mar 23, 2004 7.250 7.280 6.910 7.040 563,600 -0.08(-1.12%)
Mar 22, 2004 7.200 7.300 7.010 7.120 1,163,900 -0.13(-1.79%)
Mar 19, 2004 7.470 7.550 7.230 7.250 591,600 -0.15(-2.03%)
Mar 18, 2004 7.460 7.600 7.310 7.400 570,100 -0.12(-1.60%)
Mar 17, 2004 7.300 7.609 7.290 7.520 810,700 +0.25(+3.44%)
Mar 16, 2004 7.620 7.830 7.130 7.270 1,213,800 -0.34(-4.47%)
Mar 15, 2004 7.890 7.940 7.470 7.610 962,400 -0.27(-3.43%)
Mar 12, 2004 7.600 7.990 7.580 7.880 1,573,800 +0.43(+5.77%)
Mar 11, 2004 7.300 7.840 7.230 7.450 1,693,900 +0.05(+0.68%)
Mar 10, 2004 7.110 8.140 7.100 7.400 3,864,300 +0.34(+4.82%)
Mar 09, 2004 7.300 7.440 6.870 7.060 1,204,600 -0.30(-4.08%)
Mar 08, 2004 7.650 7.670 7.310 7.360 747,700 -0.13(-1.74%)
Mar 05, 2004 7.380 7.720 7.380 7.490 730,900 -0.04(-0.53%)
Mar 04, 2004 7.370 7.570 7.340 7.530 533,900 +0.20(+2.70%)
Mar 03, 2004 7.360 7.490 7.190 7.332 589,100 -0.08(-1.05%)
Mar 02, 2004 7.490 7.600 7.310 7.410 610,400 -0.10(-1.33%)
Mar 01, 2004 7.450 7.520 7.250 7.510 819,800 +0.20(+2.74%)
Feb 27, 2004 7.380 7.520 7.270 7.310 497,100 -0.16(-2.14%)
Feb 26, 2004 7.340 7.500 7.270 7.470 464,000 +0.15(+2.04%)
Feb 25, 2004 7.150 7.430 7.150 7.321 619,600 +0.13(+1.82%)
Feb 24, 2004 7.000 7.350 6.920 7.190 908,300 +0.13(+1.84%)
Feb 23, 2004 7.330 7.360 6.980 7.060 1,114,100 -0.14(-1.94%)
Feb 20, 2004 7.470 7.510 7.150 7.200 1,706,200 -0.31(-4.13%)
Feb 19, 2004 7.850 7.970 7.470 7.510 1,556,500 -0.19(-2.47%)
Feb 18, 2004 7.710 7.800 7.590 7.700 1,455,300 +0.00(+0.00%)
Feb 17, 2004 7.700 7.760 7.600 7.700 1,015,200 -0.01(-0.13%)
Feb 13, 2004 7.910 8.090 7.450 7.710 957,400 -0.21(-2.63%)
Feb 12, 2004 7.950 8.100 7.810 7.918 729,200 -0.06(-0.78%)
Feb 11, 2004 7.770 8.000 7.680 7.980 1,031,500 +0.25(+3.23%)
Feb 10, 2004 7.590 7.770 7.530 7.730 728,200 +0.18(+2.38%)
Feb 09, 2004 7.780 7.820 7.520 7.550 923,400 -0.13(-1.69%)
Feb 06, 2004 7.340 7.750 7.270 7.680 842,300 +0.44(+6.08%)
Feb 05, 2004 7.390 7.500 7.090 7.240 1,158,300 +0.06(+0.84%)
Feb 04, 2004 7.522 7.610 7.180 7.180 1,575,500 -0.47(-6.14%)
Feb 03, 2004 7.480 7.760 7.400 7.650 974,900 +0.24(+3.24%)
Feb 02, 2004 7.500 7.740 7.370 7.410 734,700 -0.10(-1.33%)
Jan 30, 2004 7.740 7.860 7.450 7.510 1,049,000 -0.19(-2.47%)
Jan 29, 2004 7.550 7.710 7.300 7.700 1,372,100 +0.21(+2.80%)
Jan 28, 2004 7.880 8.000 7.350 7.490 1,652,800 -0.21(-2.73%)
Jan 27, 2004 7.940 7.970 7.690 7.700 733,000 -0.23(-2.90%)
Jan 26, 2004 7.500 7.970 7.450 7.930 1,443,800 +0.31(+4.07%)
Jan 23, 2004 8.010 8.120 7.550 7.620 2,390,100 -0.34(-4.27%)
Jan 22, 2004 8.150 8.590 7.910 7.960 2,512,400 -0.42(-5.01%)
Jan 21, 2004 8.860 8.950 8.320 8.380 4,076,300 -0.92(-9.89%)
Jan 20, 2004 8.630 9.500 8.520 9.300 5,181,700 +0.80(+9.36%)
Jan 16, 2004 8.300 8.550 8.170 8.504 1,864,800 +0.26(+3.20%)
Jan 15, 2004 8.170 8.280 8.020 8.240 924,996 -0.03(-0.36%)
Jan 14, 2004 8.300 8.480 8.050 8.270 1,047,345 -0.01(-0.12%)
Jan 13, 2004 8.500 8.540 8.060 8.280 1,200,569 -0.18(-2.13%)
Jan 12, 2004 8.490 8.550 8.260 8.460 890,673 +0.20(+2.42%)
Jan 09, 2004 8.330 8.660 8.210 8.260 1,272,078 +0.01(+0.12%)
Jan 08, 2004 8.300 8.350 8.130 8.250 1,074,914 +0.02(+0.24%)
Jan 07, 2004 8.440 8.450 8.160 8.230 941,065 +0.00(+0.00%)
Jan 06, 2004 8.260 8.450 8.110 8.230 1,186,200 -0.02(-0.24%)
Jan 05, 2004 7.830 8.340 7.810 8.250 871,600 +0.47(+6.04%)
Jan 02, 2004 7.850 8.010 7.770 7.780 577,100 +0.09(+1.17%)
Dec 31, 2003 7.950 8.110 7.670 7.690 612,000 -0.24(-3.03%)
Dec 30, 2003 7.796 7.990 7.760 7.930 532,935 +0.17(+2.19%)
Dec 29, 2003 7.600 7.860 7.500 7.760 549,152 +0.28(+3.76%)
Dec 26, 2003 7.500 7.620 7.427 7.479 202,780 -0.03(-0.41%)
Dec 24, 2003 7.580 7.580 7.480 7.510 176,008 -0.07(-0.92%)
Dec 23, 2003 7.420 7.598 7.300 7.580 474,414 +0.09(+1.20%)
Dec 22, 2003 7.390 7.610 7.350 7.490 356,886 -0.04(-0.53%)
Dec 19, 2003 7.500 7.630 7.400 7.530 433,359 +0.00(+0.00%)
Dec 18, 2003 7.160 7.580 7.120 7.530 467,570 +0.19(+2.59%)
Dec 17, 2003 7.310 7.410 7.159 7.340 598,425 -0.08(-1.08%)
Dec 16, 2003 7.240 7.490 7.050 7.420 1,201,922 +0.15(+2.06%)
Dec 15, 2003 8.200 8.250 7.250 7.270 1,209,940 -0.50(-6.44%)
Dec 12, 2003 7.430 7.810 7.350 7.770 1,430,914 +0.43(+5.89%)
Dec 11, 2003 6.940 7.450 6.860 7.338 1,243,280 +0.58(+8.55%)
Dec 10, 2003 7.130 7.300 6.600 6.760 1,587,272 -0.17(-2.45%)
Dec 09, 2003 7.420 7.550 6.919 6.930 1,043,173 -0.42(-5.71%)
Dec 08, 2003 7.380 7.580 7.220 7.350 1,006,599 -0.04(-0.54%)
Dec 05, 2003 7.900 7.730 7.250 7.390 1,730,154 -0.51(-6.46%)
Dec 04, 2003 8.480 8.500 7.560 7.900 2,373,098 -0.60(-7.06%)
Dec 03, 2003 8.760 8.860 8.370 8.500 1,027,651 -0.24(-2.75%)
Dec 02, 2003 8.840 8.880 8.630 8.740 972,222 -0.11(-1.24%)
Dec 01, 2003 8.590 8.870 8.550 8.850 1,259,091 +0.25(+2.91%)
Nov 28, 2003 8.270 8.700 8.260 8.600 580,210 +0.20(+2.38%)
Nov 26, 2003 8.470 8.570 8.170 8.400 958,566 -0.01(-0.12%)
Nov 25, 2003 8.520 8.590 8.200 8.410 1,241,905 +0.02(+0.24%)
Nov 24, 2003 7.820 8.420 7.820 8.390 985,769 +0.59(+7.56%)
Nov 21, 2003 7.750 7.880 7.680 7.800 944,758 +0.05(+0.65%)
Nov 20, 2003 7.820 8.130 7.710 7.750 808,053 -0.25(-3.12%)
Nov 19, 2003 7.880 8.050 7.680 8.000 637,806 +0.14(+1.78%)
Nov 18, 2003 7.930 8.250 7.840 7.860 1,152,332 -0.05(-0.63%)
Nov 17, 2003 8.060 8.060 7.550 7.910 1,623,044 -0.39(-4.70%)
Nov 14, 2003 8.708 8.810 8.230 8.300 1,094,487 -0.36(-4.16%)
Nov 13, 2003 8.600 8.730 8.420 8.660 1,120,543 +0.06(+0.70%)
Nov 12, 2003 8.080 8.665 8.080 8.600 1,978,338 +0.53(+6.57%)
Nov 11, 2003 8.150 8.250 7.960 8.070 1,115,754 -0.13(-1.59%)
Nov 10, 2003 8.680 8.760 8.130 8.200 1,623,573 -0.44(-5.09%)
Nov 07, 2003 8.770 9.040 8.570 8.640 1,038,973 -0.08(-0.92%)
Nov 06, 2003 8.720 8.820 8.590 8.720 840,918 -0.02(-0.23%)
Nov 05, 2003 8.630 8.750 8.530 8.740 925,865 +0.12(+1.39%)
Nov 04, 2003 8.940 8.950 8.410 8.620 1,927,337 -0.28(-3.15%)
Nov 03, 2003 8.280 8.820 8.200 8.900 1,578,137 +0.74(+9.07%)
Oct 31, 2003 8.230 8.350 8.090 8.160 694,709 -0.05(-0.61%)
Oct 30, 2003 8.300 8.640 8.200 8.210 1,490,363 -0.09(-1.08%)
Oct 29, 2003 7.920 8.420 7.850 8.300 1,843,836 +0.37(+4.67%)
Oct 28, 2003 7.540 7.940 7.510 7.930 1,268,773 +0.48(+6.44%)
Oct 27, 2003 7.050 7.470 6.950 7.450 1,220,800 +0.48(+6.89%)
Oct 24, 2003 7.260 7.350 6.910 6.970 1,174,600 -0.23(-3.19%)
Oct 23, 2003 7.250 7.630 7.110 7.200 3,153,100 +0.14(+1.98%)
Oct 22, 2003 7.150 7.150 6.790 7.060 1,474,400 -0.15(-2.08%)
Oct 21, 2003 6.840 7.230 6.840 7.210 733,951 +0.38(+5.56%)
Oct 20, 2003 6.950 7.020 6.780 6.830 468,766 -0.13(-1.87%)
Oct 17, 2003 7.060 7.160 6.830 6.960 810,212 -0.15(-2.11%)
Oct 16, 2003 7.100 7.200 7.100 7.110 452,102 -0.02(-0.28%)
Oct 15, 2003 7.450 7.500 7.050 7.130 909,383 -0.02(-0.28%)
Oct 14, 2003 6.920 7.200 6.920 7.150 797,068 +0.15(+2.14%)
Oct 13, 2003 6.720 7.140 6.720 7.000 893,215 +0.28(+4.17%)
Oct 10, 2003 6.650 6.760 6.550 6.720 480,997 +0.15(+2.28%)
Oct 09, 2003 6.670 6.940 6.500 6.570 1,120,077 +0.07(+1.08%)
Oct 08, 2003 6.670 6.860 6.430 6.500 1,100,262 -0.21(-3.13%)
Oct 07, 2003 6.310 6.720 6.310 6.710 785,769 +0.24(+3.71%)
Oct 06, 2003 6.550 6.590 6.400 6.470 622,696 -0.06(-0.92%)
Oct 03, 2003 6.510 6.760 6.430 6.530 1,328,136 +0.18(+2.82%)
Oct 02, 2003 6.160 6.400 6.100 6.351 1,344,414 +0.24(+3.94%)
Oct 01, 2003 6.040 6.350 5.900 6.110 2,849,373 +0.59(+10.69%)
Sep 30, 2003 5.890 5.900 5.520 5.520 595,671 -0.36(-6.12%)
Sep 29, 2003 5.650 5.970 5.600 5.880 656,338 +0.28(+5.00%)
Sep 26, 2003 5.670 5.880 5.460 5.600 1,201,782 -0.08(-1.41%)
Sep 25, 2003 6.100 6.320 5.680 5.680 1,646,214 -0.48(-7.79%)
Sep 24, 2003 6.500 6.510 6.090 6.160 1,044,169 -0.27(-4.20%)
Sep 23, 2003 6.250 6.500 6.220 6.430 521,772 +0.25(+4.05%)
Sep 22, 2003 6.080 6.300 6.010 6.180 577,901 -0.28(-4.33%)
Sep 19, 2003 6.520 6.600 6.350 6.460 679,186 +0.01(+0.16%)
Sep 18, 2003 6.450 6.650 6.280 6.450 963,212 +0.04(+0.62%)
Sep 17, 2003 6.450 6.530 6.280 6.410 610,141 +0.04(+0.63%)
Sep 16, 2003 6.230 6.400 6.170 6.370 676,374 +0.13(+2.08%)
Sep 15, 2003 6.400 6.440 6.170 6.240 621,700 -0.16(-2.50%)
Sep 12, 2003 6.340 6.440 6.170 6.400 1,079,300 +0.15(+2.38%)
Sep 11, 2003 6.120 6.400 6.079 6.251 1,066,300 +0.15(+2.48%)
Sep 10, 2003 6.370 6.500 6.050 6.100 1,181,000 -0.42(-6.44%)
Sep 09, 2003 6.410 6.900 6.230 6.520 1,979,900 +0.14(+2.19%)
Sep 08, 2003 6.420 6.560 6.210 6.380 1,632,200 +0.09(+1.43%)
Sep 05, 2003 6.000 6.620 6.000 6.290 2,841,500 +0.22(+3.62%)
Sep 04, 2003 6.090 6.150 5.900 6.070 1,499,200 +0.00(+0.00%)
Sep 03, 2003 6.080 6.220 5.900 6.070 3,636,500 +0.06(+1.00%)
Sep 02, 2003 5.660 6.040 5.650 6.010 3,007,200 +0.40(+7.13%)
Aug 29, 2003 5.360 5.670 5.290 5.610 720,500 +0.17(+3.12%)
Aug 28, 2003 5.500 5.570 5.350 5.440 1,027,600 -0.02(-0.37%)
Aug 27, 2003 5.350 5.560 5.350 5.460 1,140,900 +0.06(+1.11%)
Aug 26, 2003 5.270 5.430 5.150 5.400 1,292,800 +0.12(+2.27%)
Aug 25, 2003 5.440 5.630 5.220 5.280 2,176,000 -0.03(-0.56%)
Aug 22, 2003 5.750 5.980 5.280 5.310 1,723,700 -0.34(-6.02%)
Aug 21, 2003 5.620 5.790 5.530 5.650 1,098,600 +0.13(+2.36%)
Aug 20, 2003 5.730 5.920 5.520 5.520 1,231,200 -0.24(-4.17%)
Aug 19, 2003 5.250 5.770 5.250 5.760 1,695,700 +0.51(+9.71%)
Aug 18, 2003 5.070 5.310 5.050 5.250 987,100 +0.18(+3.55%)
Aug 15, 2003 5.000 5.150 4.950 5.070 465,200 +0.02(+0.40%)
Aug 14, 2003 4.700 5.150 4.650 5.050 1,171,200 +0.40(+8.60%)
Aug 13, 2003 4.650 4.920 4.610 4.650 1,062,000 +0.00(+0.00%)
Aug 12, 2003 4.660 4.700 4.450 4.650 523,300 -0.01(-0.21%)
Aug 11, 2003 4.650 4.800 4.600 4.660 455,200 +0.01(+0.22%)
Aug 08, 2003 4.940 5.000 4.490 4.650 1,936,700 -0.30(-6.08%)
Aug 07, 2003 4.910 4.980 4.890 4.951 1,674,500 +0.00(+0.02%)
Aug 06, 2003 4.910 5.120 4.860 4.950 2,020,100 +0.00(+0.00%)
Aug 05, 2003 4.910 5.100 4.900 4.950 1,858,100 -0.02(-0.40%)
Aug 04, 2003 4.960 5.100 4.840 4.970 1,645,100 -0.02(-0.40%)
Aug 01, 2003 4.930 5.040 4.900 4.990 1,994,600 +0.03(+0.60%)
Jul 31, 2003 4.760 5.030 4.760 4.960 2,248,200 +0.23(+4.86%)
Jul 30, 2003 4.850 4.900 4.590 4.730 1,405,900 -0.05(-1.09%)
Jul 29, 2003 4.770 5.050 4.730 4.782 1,470,400 +0.06(+1.34%)
Jul 28, 2003 4.700 4.800 4.590 4.719 434,000 +0.02(+0.40%)
Jul 25, 2003 4.550 4.730 4.330 4.700 583,100 +0.15(+3.30%)
Jul 24, 2003 4.490 4.650 4.100 4.550 2,095,200 -0.15(-3.19%)
Jul 23, 2003 4.720 4.800 4.600 4.700 456,300 +0.00(+0.00%)
Jul 22, 2003 4.670 4.800 4.520 4.700 670,700 +0.26(+5.86%)
Jul 21, 2003 4.790 4.800 4.420 4.440 476,100 -0.23(-4.93%)
Jul 18, 2003 4.530 4.820 4.460 4.670 1,093,400 +0.17(+3.78%)
Jul 17, 2003 4.940 5.010 4.500 4.500 1,496,100 -0.58(-11.42%)
Jul 16, 2003 5.340 5.350 4.880 5.080 1,137,300 -0.12(-2.31%)
Jul 15, 2003 5.220 5.490 5.130 5.200 2,019,500 +0.05(+0.97%)
Jul 14, 2003 5.070 5.310 5.030 5.150 1,329,700 +0.22(+4.46%)
Jul 11, 2003 4.800 4.960 4.750 4.930 1,592,100 +0.21(+4.45%)
Jul 10, 2003 4.890 4.950 4.650 4.720 1,102,300 -0.16(-3.28%)
Jul 09, 2003 4.840 5.000 4.750 4.880 828,500 -0.04(-0.81%)
Jul 08, 2003 4.460 5.000 4.360 4.920 2,346,400 +0.39(+8.61%)
Jul 07, 2003 4.510 4.650 4.150 4.530 3,465,000 -0.11(-2.37%)
Jul 03, 2003 4.790 4.860 4.610 4.640 1,957,200 -0.43(-8.48%)
Jul 02, 2003 4.060 5.081 4.060 5.070 5,809,864 +1.04(+25.81%)
Jul 01, 2003 3.980 4.060 3.900 4.030 403,000 +0.04(+1.00%)
Jun 30, 2003 3.970 4.150 3.900 3.990 892,300 +0.03(+0.76%)
Jun 27, 2003 4.090 4.160 3.900 3.960 1,254,200 -0.08(-1.98%)
Jun 26, 2003 3.670 4.060 3.610 4.040 1,989,800 +0.44(+12.22%)
Jun 25, 2003 3.580 3.730 3.450 3.600 855,100 +0.10(+2.80%)
Jun 24, 2003 3.390 3.570 3.350 3.502 754,400 +0.10(+3.00%)
Jun 23, 2003 3.830 3.840 3.220 3.400 2,075,700 -0.37(-9.81%)
Jun 20, 2003 3.881 3.919 3.740 3.770 539,700 -0.11(-2.84%)
Jun 19, 2003 3.950 3.990 3.800 3.880 961,000 -0.01(-0.26%)
Jun 18, 2003 3.950 4.090 3.840 3.890 1,458,500 -0.07(-1.77%)
Jun 17, 2003 3.750 3.970 3.740 3.960 1,069,700 +0.26(+7.00%)
Jun 16, 2003 3.850 4.050 3.590 3.701 1,574,100 -0.19(-4.86%)
Jun 13, 2003 4.000 4.090 3.820 3.890 1,063,100 -0.09(-2.26%)
Jun 12, 2003 4.060 4.220 3.930 3.980 1,257,100 -0.02(-0.50%)
Jun 11, 2003 4.000 4.000 3.800 4.000 1,262,400 +0.00(+0.00%)
Jun 10, 2003 4.130 4.200 3.900 4.000 1,339,100 -0.11(-2.68%)
Jun 09, 2003 4.350 4.480 4.020 4.110 4,735,700 -0.37(-8.26%)
Jun 06, 2003 4.300 4.500 4.170 4.480 5,569,800 +0.28(+6.67%)
Jun 05, 2003 3.950 4.250 3.850 4.200 4,377,800 +0.21(+5.26%)
Jun 04, 2003 3.690 4.050 3.650 3.990 2,925,500 +0.42(+11.76%)
Jun 03, 2003 3.400 3.610 3.350 3.570 727,300 +0.15(+4.39%)
Jun 02, 2003 3.530 3.700 3.360 3.420 1,149,600 -0.11(-3.12%)
May 30, 2003 3.500 3.650 3.450 3.530 1,245,900 +0.07(+2.02%)
May 29, 2003 3.580 3.750 3.450 3.460 1,694,400 -0.11(-3.08%)
May 28, 2003 3.800 3.870 3.470 3.570 2,137,200 -0.19(-5.03%)
May 27, 2003 3.720 3.890 3.590 3.759 3,256,100 -0.00(-0.03%)
May 23, 2003 3.440 3.810 3.400 3.760 4,636,500 +0.36(+10.59%)
May 22, 2003 3.130 3.470 3.080 3.400 2,700,500 +0.29(+9.25%)
May 21, 2003 2.800 3.180 2.800 3.112 2,036,100 +0.16(+5.49%)
May 20, 2003 3.200 3.200 2.810 2.950 1,337,000 -0.17(-5.45%)
May 19, 2003 2.780 3.240 2.710 3.120 1,701,600 +0.15(+5.05%)
May 16, 2003 2.860 3.020 2.820 2.970 899,100 -0.05(-1.66%)
May 15, 2003 2.990 3.100 2.860 3.020 1,450,800 +0.03(+1.00%)
May 14, 2003 2.620 3.000 2.610 2.990 1,519,500 +0.40(+15.44%)
May 13, 2003 2.590 2.770 2.560 2.590 1,841,400 -0.11(-4.07%)
May 12, 2003 2.360 2.700 2.360 2.700 1,964,200 +0.28(+11.57%)
May 09, 2003 2.380 2.430 2.290 2.420 1,577,100 +0.13(+5.68%)
May 08, 2003 2.250 2.390 2.220 2.290 1,193,300 +0.05(+2.23%)
May 07, 2003 2.350 2.380 2.180 2.240 1,855,200 -0.09(-3.86%)
May 06, 2003 2.570 2.680 2.290 2.330 1,549,100 -0.17(-6.80%)
May 05, 2003 2.270 2.500 2.240 2.500 1,461,500 +0.24(+10.62%)
May 02, 2003 2.200 2.260 2.160 2.260 2,118,000 +0.10(+4.63%)
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.