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

Magna International (NY: MGA )

47.49 -0.45 (-0.94%)
Streaming Delayed Price Updated: 12:09 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 (%)
Nov 28, 2003 9.502 9.600 9.496 9.570 389,716 +0.11(+1.12%)
Nov 26, 2003 9.506 9.506 9.432 9.464 2,002,865 -0.11(-1.11%)
Nov 25, 2003 9.527 9.615 9.527 9.570 1,675,536 +0.01(+0.12%)
Nov 24, 2003 9.505 9.611 9.481 9.559 2,124,398 +0.08(+0.83%)
Nov 21, 2003 9.442 9.494 9.437 9.480 734,059 +0.02(+0.23%)
Nov 20, 2003 9.431 9.491 9.405 9.458 1,316,608 +0.01(+0.10%)
Nov 19, 2003 9.467 9.526 9.418 9.448 1,373,324 +0.02(+0.21%)
Nov 18, 2003 9.489 9.497 9.412 9.428 2,026,361 +0.00(+0.01%)
Nov 17, 2003 9.499 9.499 9.362 9.427 1,445,433 -0.18(-1.83%)
Nov 14, 2003 9.623 9.749 9.602 9.602 883,140 -0.07(-0.71%)
Nov 13, 2003 9.608 9.695 9.513 9.671 1,703,894 +0.03(+0.33%)
Nov 12, 2003 9.615 9.669 9.615 9.639 1,784,916 +0.07(+0.75%)
Nov 11, 2003 9.595 9.595 9.541 9.568 1,626,112 -0.05(-0.53%)
Nov 10, 2003 9.838 9.913 9.726 9.618 1,413,835 -0.22(-2.22%)
Nov 07, 2003 10.05 10.05 9.786 9.837 2,437,143 -0.09(-0.86%)
Nov 06, 2003 9.952 9.982 9.790 9.922 3,108,006 +0.03(+0.30%)
Nov 05, 2003 10.06 10.07 9.741 9.892 1,921,033 -0.18(-1.83%)
Nov 04, 2003 10.06 10.15 10.01 10.08 1,141,600 +0.05(+0.54%)
Nov 03, 2003 9.905 10.02 9.905 10.02 871,392 +0.12(+1.21%)
Oct 31, 2003 9.795 9.959 9.755 9.902 1,135,929 +0.13(+1.31%)
Oct 30, 2003 9.726 9.787 9.697 9.774 816,702 +0.10(+1.05%)
Oct 29, 2003 9.639 9.689 9.596 9.673 922,031 +0.01(+0.09%)
Oct 28, 2003 9.665 9.665 9.565 9.664 1,372,513 -0.01(-0.09%)
Oct 27, 2003 9.671 9.697 9.641 9.673 1,425,988 +0.01(+0.09%)
Oct 24, 2003 9.578 9.671 9.578 9.664 649,796 +0.02(+0.26%)
Oct 23, 2003 9.666 9.710 9.586 9.639 1,011,155 -0.03(-0.27%)
Oct 22, 2003 9.865 9.866 9.608 9.665 1,983,420 -0.20(-2.03%)
Oct 21, 2003 9.990 10.00 9.811 9.865 2,172,201 -0.12(-1.25%)
Oct 20, 2003 9.936 9.995 9.860 9.990 1,722,529 +0.03(+0.30%)
Oct 17, 2003 10.13 10.13 9.817 9.960 1,740,353 -0.09(-0.90%)
Oct 16, 2003 9.965 10.17 9.966 10.05 1,963,974 +0.09(+0.85%)
Oct 15, 2003 9.741 10.09 9.728 9.965 2,787,969 +0.22(+2.31%)
Oct 14, 2003 9.633 9.745 9.633 9.741 1,248,550 +0.15(+1.61%)
Oct 13, 2003 9.590 9.623 9.546 9.586 678,154 -0.00(-0.04%)
Oct 10, 2003 9.415 9.590 9.401 9.590 1,638,266 +0.25(+2.70%)
Oct 09, 2003 9.233 9.415 9.233 9.338 992,520 +0.15(+1.68%)
Oct 08, 2003 9.268 9.268 9.112 9.184 2,292,924 -0.09(-0.93%)
Oct 07, 2003 9.312 9.389 9.241 9.270 2,449,297 -0.04(-0.45%)
Oct 06, 2003 9.318 9.343 9.207 9.312 945,527 +0.04(+0.40%)
Oct 03, 2003 9.342 9.380 9.258 9.275 1,163,476 +0.02(+0.20%)
Oct 02, 2003 9.257 9.331 9.226 9.257 3,358,364 +0.18(+2.01%)
Oct 01, 2003 8.958 9.086 8.911 9.074 1,387,907 +0.17(+1.90%)
Sep 30, 2003 9.010 9.010 8.853 8.905 1,631,784 -0.12(-1.37%)
Sep 29, 2003 8.948 9.053 8.947 9.028 2,253,223 +0.12(+1.39%)
Sep 26, 2003 8.988 8.988 8.843 8.905 2,834,962 -0.05(-0.55%)
Sep 25, 2003 9.164 9.164 8.956 8.954 2,028,792 -0.14(-1.55%)
Sep 24, 2003 9.084 9.101 9.080 9.095 1,844,062 +0.02(+0.19%)
Sep 23, 2003 9.010 9.122 8.983 9.078 1,192,644 +0.07(+0.75%)
Sep 22, 2003 9.133 9.133 8.970 9.010 1,567,776 -0.17(-1.86%)
Sep 19, 2003 9.236 9.236 9.153 9.180 1,512,681 +0.01(+0.11%)
Sep 18, 2003 9.133 9.173 9.090 9.170 1,962,354 +0.03(+0.32%)
Sep 17, 2003 9.299 9.315 9.107 9.141 1,967,215 -0.16(-1.70%)
Sep 16, 2003 9.294 9.299 9.211 9.299 1,746,025 +0.07(+0.72%)
Sep 15, 2003 9.318 9.328 9.196 9.232 1,598,565 -0.09(-1.01%)
Sep 12, 2003 9.165 9.381 9.165 9.326 1,056,527 +0.05(+0.53%)
Sep 11, 2003 9.238 9.388 9.238 9.276 2,695,604 +0.06(+0.60%)
Sep 10, 2003 9.288 9.293 9.146 9.221 2,992,955 -0.04(-0.39%)
Sep 09, 2003 9.504 9.506 9.254 9.257 3,629,788 -0.20(-2.09%)
Sep 08, 2003 9.423 9.491 9.390 9.454 2,784,728 -0.00(-0.04%)
Sep 05, 2003 9.497 9.522 9.364 9.458 2,989,714 -0.07(-0.71%)
Sep 04, 2003 9.522 9.534 9.439 9.526 3,620,876 +0.08(+0.81%)
Sep 03, 2003 9.448 9.475 9.367 9.449 5,501,398 +0.04(+0.41%)
Sep 02, 2003 9.257 9.465 9.041 9.411 10,520,715 -0.91(-8.79%)
Aug 29, 2003 10.11 10.32 10.10 10.32 2,869,801 +0.21(+2.05%)
Aug 28, 2003 10.14 10.15 10.07 10.11 2,651,041 -0.03(-0.29%)
Aug 27, 2003 9.960 10.14 9.876 10.14 3,685,693 +0.10(+0.97%)
Aug 26, 2003 10.08 10.08 9.966 10.04 5,165,156 -0.06(-0.59%)
Aug 25, 2003 10.16 10.17 10.03 10.10 3,086,940 -0.07(-0.68%)
Aug 22, 2003 10.18 10.18 10.03 10.17 6,256,523 +0.11(+1.07%)
Aug 21, 2003 10.05 10.15 10.02 10.06 4,413,271 +0.02(+0.23%)
Aug 20, 2003 9.832 10.16 9.812 10.04 4,185,599 +0.08(+0.78%)
Aug 19, 2003 9.822 9.974 9.775 9.963 2,492,238 +0.07(+0.72%)
Aug 18, 2003 9.763 9.917 9.759 9.891 1,043,564 +0.11(+1.15%)
Aug 15, 2003 9.744 9.812 9.723 9.779 554,190 +0.07(+0.67%)
Aug 14, 2003 9.596 9.847 9.578 9.713 2,380,428 +0.09(+0.95%)
Aug 13, 2003 9.454 9.704 9.409 9.622 1,705,514 +0.18(+1.91%)
Aug 12, 2003 9.332 9.454 9.312 9.442 1,704,704 +0.10(+1.07%)
Aug 11, 2003 9.318 9.342 9.293 9.342 1,515,112 +0.02(+0.19%)
Aug 08, 2003 9.300 9.330 9.294 9.325 1,532,127 +0.06(+0.60%)
Aug 07, 2003 9.257 9.349 9.146 9.269 3,497,722 +0.14(+1.49%)
Aug 06, 2003 9.170 9.191 9.043 9.133 3,045,619 -0.10(-1.12%)
Aug 05, 2003 9.312 9.323 9.232 9.237 982,797 -0.06(-0.61%)
Aug 04, 2003 9.307 9.336 9.195 9.294 773,760 +0.00(+0.01%)
Aug 01, 2003 9.381 9.384 9.265 9.293 647,366 -0.10(-1.04%)
Jul 31, 2003 9.343 9.430 9.301 9.390 2,680,209 +0.06(+0.61%)
Jul 30, 2003 9.238 9.372 9.220 9.333 3,974,132 +0.07(+0.73%)
Jul 29, 2003 9.105 9.286 9.079 9.265 3,027,794 +0.09(+0.97%)
Jul 28, 2003 9.207 9.222 9.163 9.177 1,474,601 +0.01(+0.16%)
Jul 25, 2003 9.070 9.164 9.049 9.162 1,162,666 +0.16(+1.73%)
Jul 24, 2003 9.083 9.127 8.983 9.006 1,135,119 -0.07(-0.72%)
Jul 23, 2003 8.982 9.084 8.924 9.072 1,088,936 +0.12(+1.35%)
Jul 22, 2003 9.059 9.059 8.807 8.951 2,548,143 -0.05(-0.52%)
Jul 21, 2003 9.053 9.053 8.852 8.998 2,400,683 -0.08(-0.91%)
Jul 18, 2003 9.133 9.133 9.010 9.080 1,714,426 -0.02(-0.24%)
Jul 17, 2003 9.035 9.141 8.998 9.102 3,462,072 +0.01(+0.12%)
Jul 16, 2003 9.123 9.127 9.010 9.091 2,424,180 -0.03(-0.35%)
Jul 15, 2003 9.133 9.211 9.090 9.123 2,406,355 +0.02(+0.18%)
Jul 14, 2003 9.004 9.122 8.948 9.107 4,420,563 +0.19(+2.10%)
Jul 11, 2003 8.800 8.930 8.788 8.920 1,267,995 +0.14(+1.57%)
Jul 10, 2003 8.800 8.804 8.745 8.782 1,632,594 -0.05(-0.56%)
Jul 09, 2003 8.763 8.862 8.714 8.831 3,793,453 -0.12(-1.38%)
Jul 08, 2003 8.616 9.106 8.616 8.954 7,612,022 +0.45(+5.24%)
Jul 07, 2003 8.492 8.516 8.413 8.509 1,759,799 +0.06(+0.67%)
Jul 03, 2003 8.383 8.498 8.378 8.452 655,468 +0.07(+0.82%)
Jul 02, 2003 8.316 8.385 8.259 8.383 1,530,506 +0.14(+1.68%)
Jul 01, 2003 8.303 8.303 8.121 8.245 1,244,498 -0.06(-0.70%)
Jun 30, 2003 8.276 8.308 8.206 8.303 1,737,923 +0.11(+1.36%)
Jun 27, 2003 8.276 8.288 8.135 8.192 1,404,922 -0.07(-0.79%)
Jun 26, 2003 8.269 8.315 8.245 8.257 1,426,798 -0.04(-0.45%)
Jun 25, 2003 8.257 8.353 8.243 8.294 1,540,229 +0.05(+0.60%)
Jun 24, 2003 8.192 8.269 8.180 8.245 1,583,171 +0.02(+0.27%)
Jun 23, 2003 8.376 8.376 8.210 8.222 1,020,067 -0.15(-1.83%)
Jun 20, 2003 8.393 8.489 8.346 8.376 1,609,098 +0.03(+0.31%)
Jun 19, 2003 8.454 8.483 8.319 8.350 1,658,521 -0.13(-1.50%)
Jun 18, 2003 8.479 8.515 8.419 8.477 3,413,459 +0.00(+0.01%)
Jun 17, 2003 8.548 8.548 8.424 8.475 3,007,539 -0.07(-0.81%)
Jun 16, 2003 8.547 8.652 8.521 8.545 2,053,099 +0.02(+0.26%)
Jun 13, 2003 8.691 8.693 8.467 8.522 2,260,515 -0.17(-1.95%)
Jun 12, 2003 8.695 8.738 8.621 8.691 1,469,740 +0.06(+0.67%)
Jun 11, 2003 8.478 8.670 8.454 8.633 1,793,018 +0.19(+2.21%)
Jun 10, 2003 8.374 8.447 8.347 8.447 2,518,165 +0.10(+1.24%)
Jun 09, 2003 8.424 8.424 8.320 8.343 1,216,951 -0.11(-1.29%)
Jun 06, 2003 8.603 8.677 8.406 8.452 2,723,961 -0.10(-1.14%)
Jun 05, 2003 8.380 8.553 8.234 8.550 6,506,882 +0.08(+0.90%)
Jun 04, 2003 8.394 8.489 8.230 8.473 3,495,291 +0.08(+0.96%)
Jun 03, 2003 8.379 8.421 8.218 8.393 2,345,588 +0.01(+0.16%)
Jun 02, 2003 8.313 8.453 8.283 8.379 1,787,346 +0.10(+1.18%)
May 30, 2003 8.116 8.282 8.116 8.282 2,028,792 +0.16(+1.94%)
May 29, 2003 8.078 8.153 8.078 8.124 1,241,258 +0.07(+0.86%)
May 28, 2003 8.041 8.140 8.037 8.055 2,066,062 +0.05(+0.57%)
May 27, 2003 7.837 8.043 7.825 8.009 1,921,033 +0.10(+1.23%)
May 23, 2003 8.027 8.027 7.889 7.911 1,069,491 -0.11(-1.43%)
May 22, 2003 7.899 8.032 7.868 8.026 1,963,974 +0.14(+1.72%)
May 21, 2003 7.881 7.906 7.832 7.890 774,570 -0.00(-0.05%)
May 20, 2003 7.882 7.923 7.803 7.894 2,392,581 +0.01(+0.17%)
May 19, 2003 7.979 8.005 7.874 7.881 937,425 -0.10(-1.24%)
May 16, 2003 8.092 8.134 7.955 7.979 3,316,233 -0.11(-1.37%)
May 15, 2003 8.146 8.146 8.071 8.090 768,899 -0.01(-0.08%)
May 14, 2003 8.103 8.118 7.982 8.097 1,560,484 +0.01(+0.14%)
May 13, 2003 8.245 8.245 8.061 8.085 3,052,101 -0.16(-1.93%)
May 12, 2003 8.129 8.290 8.073 8.245 2,850,356 +0.15(+1.86%)
May 09, 2003 7.683 8.103 7.683 8.094 5,183,791 +0.43(+5.64%)
May 08, 2003 7.479 7.678 7.442 7.662 2,943,531 +0.16(+2.12%)
May 07, 2003 7.541 7.541 7.397 7.503 1,075,162 -0.04(-0.51%)
May 06, 2003 7.361 7.553 7.355 7.541 1,348,207 +0.22(+2.95%)
May 05, 2003 7.319 7.370 7.309 7.325 1,380,615 +0.01(+0.08%)
May 02, 2003 7.305 7.334 7.239 7.319 1,244,498 +0.01(+0.19%)
May 01, 2003 7.288 7.307 7.233 7.305 1,646,368 +0.07(+0.96%)
Apr 30, 2003 7.186 7.245 7.146 7.236 1,318,229 +0.06(+0.86%)
Apr 29, 2003 7.276 7.288 7.165 7.175 1,332,002 -0.05(-0.67%)
Apr 28, 2003 7.089 7.239 7.089 7.223 763,227 +0.13(+1.90%)
Apr 25, 2003 7.143 7.157 7.023 7.088 1,033,031 -0.05(-0.76%)
Apr 24, 2003 7.342 7.342 7.078 7.143 1,962,354 -0.20(-2.71%)
Apr 23, 2003 7.233 7.368 7.196 7.341 1,177,250 +0.12(+1.61%)
Apr 22, 2003 7.017 7.233 7.002 7.225 1,412,214 +0.21(+2.97%)
Apr 21, 2003 7.023 7.035 6.985 7.017 781,862 +0.00(+0.00%)
Apr 17, 2003 6.957 7.024 6.893 7.017 1,005,483 +0.06(+0.85%)
Apr 16, 2003 7.051 7.071 6.950 6.957 1,397,630 -0.08(-1.17%)
Apr 15, 2003 7.072 7.072 6.861 7.040 1,908,879 -0.03(-0.45%)
Apr 14, 2003 6.899 7.072 6.862 7.072 1,694,981 +0.22(+3.15%)
Apr 11, 2003 6.878 6.912 6.822 6.856 695,979 +0.02(+0.27%)
Apr 10, 2003 6.846 6.864 6.766 6.838 1,070,301 -0.01(-0.13%)
Apr 09, 2003 6.869 6.941 6.841 6.846 1,742,784 -0.03(-0.41%)
Apr 08, 2003 6.803 6.894 6.790 6.875 1,212,090 +0.07(+1.05%)
Apr 07, 2003 6.838 6.899 6.796 6.803 1,227,484 +0.03(+0.49%)
Apr 04, 2003 6.817 6.819 6.745 6.770 1,139,980 -0.03(-0.45%)
Apr 03, 2003 6.844 6.844 6.731 6.801 1,503,769 -0.03(-0.38%)
Apr 02, 2003 6.696 6.860 6.669 6.827 2,958,115 +0.25(+3.85%)
Apr 01, 2003 6.453 6.597 6.453 6.574 1,095,418 +0.12(+1.87%)
Mar 31, 2003 6.535 6.578 6.453 6.453 1,494,857 -0.14(-2.13%)
Mar 28, 2003 6.467 6.611 6.467 6.593 1,142,411 +0.05(+0.70%)
Mar 27, 2003 6.511 6.578 6.443 6.548 1,233,155 -0.02(-0.28%)
Mar 26, 2003 6.450 6.566 6.437 6.566 1,374,944 +0.13(+2.03%)
Mar 25, 2003 6.541 6.541 6.408 6.435 2,277,530 -0.13(-2.05%)
Mar 24, 2003 6.696 6.720 6.496 6.570 1,829,478 -0.17(-2.54%)
Mar 21, 2003 6.690 6.788 6.673 6.741 1,991,522 +0.08(+1.19%)
Mar 20, 2003 6.586 6.675 6.534 6.662 1,582,360 +0.08(+1.18%)
Mar 19, 2003 6.612 6.676 6.560 6.585 1,385,477 -0.04(-0.60%)
Mar 18, 2003 6.504 6.720 6.504 6.624 1,844,062 +0.12(+1.86%)
Mar 17, 2003 6.478 6.517 6.202 6.503 4,044,621 +0.02(+0.38%)
Mar 14, 2003 6.557 6.592 6.464 6.478 4,799,747 -0.08(-1.19%)
Mar 13, 2003 6.356 6.565 6.325 6.556 2,447,676 +0.26(+4.16%)
Mar 12, 2003 6.414 6.443 6.234 6.295 4,154,811 -0.15(-2.34%)
Mar 11, 2003 6.560 6.572 6.412 6.445 3,219,816 -0.12(-1.86%)
Mar 10, 2003 6.611 6.624 6.541 6.567 2,843,874 -0.06(-0.95%)
Mar 07, 2003 6.577 6.640 6.495 6.630 4,046,241 +0.05(+0.81%)
Mar 06, 2003 6.529 6.625 6.518 6.577 1,312,557 +0.03(+0.49%)
Mar 05, 2003 6.492 6.561 6.492 6.545 1,835,149 +0.03(+0.47%)
Mar 04, 2003 6.751 6.757 6.432 6.514 5,660,201 -0.34(-4.90%)
Mar 03, 2003 6.908 6.992 6.850 6.850 1,357,119 -0.07(-0.95%)
Feb 28, 2003 7.057 7.126 6.899 6.915 1,477,032 -0.14(-2.01%)
Feb 27, 2003 6.968 7.071 6.949 7.057 1,553,192 +0.12(+1.73%)
Feb 26, 2003 6.881 6.956 6.849 6.938 5,366,091 +0.03(+0.39%)
Feb 25, 2003 6.866 6.920 6.762 6.910 2,220,004 +0.11(+1.63%)
Feb 24, 2003 6.836 6.862 6.782 6.799 3,683,263 -0.04(-0.52%)
Feb 21, 2003 6.839 6.856 6.772 6.835 2,038,515 +0.01(+0.13%)
Feb 20, 2003 6.912 6.912 6.818 6.827 887,191 -0.05(-0.79%)
Feb 19, 2003 6.922 6.928 6.825 6.881 3,665,438 -0.04(-0.57%)
Feb 18, 2003 6.739 6.949 6.739 6.920 1,586,412 +0.24(+3.66%)
Feb 14, 2003 6.640 6.688 6.622 6.676 1,335,243 +0.06(+0.86%)
Feb 13, 2003 6.720 6.720 6.567 6.619 1,233,155 -0.10(-1.51%)
Feb 12, 2003 6.762 6.770 6.678 6.720 1,051,666 -0.04(-0.60%)
Feb 11, 2003 6.739 6.860 6.713 6.761 991,710 +0.05(+0.81%)
Feb 10, 2003 6.746 6.771 6.691 6.707 1,853,784 -0.06(-0.82%)
Feb 07, 2003 6.906 6.906 6.733 6.762 2,110,624 -0.11(-1.63%)
Feb 06, 2003 7.017 7.017 6.869 6.875 1,300,404 -0.14(-2.01%)
Feb 05, 2003 7.071 7.072 6.992 7.015 1,095,418 -0.04(-0.63%)
Feb 04, 2003 7.098 7.118 7.004 7.060 1,641,507 -0.04(-0.52%)
Feb 03, 2003 7.035 7.126 7.023 7.097 4,691,177 +0.06(+0.88%)
Jan 31, 2003 6.924 7.035 6.869 7.035 2,925,706 +0.11(+1.60%)
Jan 30, 2003 7.110 7.110 6.914 6.924 2,979,991 -0.17(-2.43%)
Jan 29, 2003 6.955 7.107 6.869 7.097 1,242,068 +0.11(+1.55%)
Jan 28, 2003 6.912 6.998 6.849 6.988 2,296,975 +0.08(+1.11%)
Jan 27, 2003 7.010 7.092 6.881 6.912 1,619,631 -0.12(-1.77%)
Jan 24, 2003 7.214 7.214 7.005 7.036 1,631,784 -0.18(-2.46%)
Jan 23, 2003 6.983 7.276 6.912 7.214 2,585,414 +0.25(+3.54%)
Jan 22, 2003 6.943 7.004 6.891 6.967 1,736,302 -0.01(-0.09%)
Jan 21, 2003 7.097 7.147 6.967 6.973 1,098,659 -0.13(-1.81%)
Jan 17, 2003 7.102 7.107 7.029 7.102 808,600 +0.00(+0.02%)
Jan 16, 2003 7.173 7.226 7.078 7.101 1,749,266 -0.07(-1.02%)
Jan 15, 2003 7.171 7.189 7.103 7.173 1,349,827 +0.00(+0.00%)
Jan 14, 2003 7.154 7.187 7.075 7.173 1,777,624 +0.02(+0.28%)
Jan 13, 2003 7.138 7.202 7.131 7.154 1,300,404 +0.05(+0.64%)
Jan 10, 2003 7.062 7.171 7.030 7.108 1,822,996 +0.05(+0.66%)
Jan 09, 2003 7.034 7.109 7.010 7.061 1,628,543 +0.07(+1.02%)
Jan 08, 2003 7.447 7.462 6.952 6.989 3,686,503 -0.37(-5.02%)
Jan 07, 2003 7.447 7.462 7.350 7.358 2,503,581 -0.09(-1.18%)
Jan 06, 2003 7.279 7.465 7.275 7.446 2,502,771 +0.26(+3.55%)
Jan 03, 2003 7.129 7.278 7.124 7.191 2,074,164 +0.06(+0.88%)
Jan 02, 2003 6.961 7.163 6.945 7.128 1,536,178 +0.20(+2.85%)
Dec 31, 2002 6.883 6.955 6.869 6.930 1,057,337 +0.05(+0.72%)
Dec 30, 2002 6.872 6.906 6.755 6.881 1,081,644 +0.03(+0.45%)
Dec 27, 2002 6.918 6.918 6.834 6.850 980,366 -0.13(-1.86%)
Dec 26, 2002 6.899 7.014 6.899 6.980 682,205 +0.08(+1.22%)
Dec 24, 2002 6.949 6.960 6.893 6.896 326,518 -0.02(-0.32%)
Dec 23, 2002 6.869 6.962 6.831 6.918 1,791,397 -0.01(-0.20%)
Dec 20, 2002 6.807 6.935 6.807 6.931 1,163,476 +0.12(+1.83%)
Dec 19, 2002 6.739 6.838 6.736 6.807 1,905,638 +0.07(+1.01%)
Dec 18, 2002 6.831 6.833 6.671 6.739 1,156,995 -0.11(-1.59%)
Dec 17, 2002 6.936 6.939 6.794 6.848 1,651,229 -0.01(-0.22%)
Dec 16, 2002 6.801 6.915 6.775 6.862 1,139,170 +0.14(+2.02%)
Dec 13, 2002 6.764 6.790 6.713 6.727 1,569,397 -0.07(-1.09%)
Dec 12, 2002 6.739 6.844 6.659 6.801 1,607,477 +0.06(+0.90%)
Dec 11, 2002 6.739 6.776 6.640 6.740 1,387,097 -0.01(-0.13%)
Dec 10, 2002 6.714 6.798 6.677 6.749 1,992,332 +0.04(+0.59%)
Dec 09, 2002 6.794 6.796 6.653 6.709 1,425,988 -0.11(-1.61%)
Dec 06, 2002 6.782 6.841 6.759 6.819 1,017,637 +0.03(+0.45%)
Dec 05, 2002 6.807 6.862 6.739 6.788 2,062,011 +0.02(+0.35%)
Dec 04, 2002 6.796 6.798 6.728 6.765 2,373,136 -0.03(-0.44%)
Dec 03, 2002 6.912 6.918 6.775 6.794 4,056,774 -0.12(-1.78%)
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.