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

Cirrus Logic Inc (NQ: CRUS )

112.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
May 01, 2003 2.150 2.380 2.090 2.160 6,637,300 -0.56(-20.59%)
Apr 30, 2003 2.750 2.750 2.650 2.720 906,900 +0.01(+0.37%)
Apr 29, 2003 2.880 2.880 2.590 2.710 915,000 +0.12(+4.63%)
Apr 28, 2003 2.480 2.630 2.450 2.590 715,000 +0.11(+4.44%)
Apr 25, 2003 2.500 2.530 2.460 2.480 754,500 -0.13(-4.98%)
Apr 24, 2003 2.560 2.680 2.460 2.610 710,000 +0.05(+1.95%)
Apr 23, 2003 2.510 2.590 2.500 2.560 713,600 +0.03(+1.19%)
Apr 22, 2003 2.520 2.560 2.430 2.530 974,700 +0.02(+0.80%)
Apr 21, 2003 2.440 2.530 2.390 2.510 1,008,300 +0.08(+3.29%)
Apr 17, 2003 2.360 2.430 2.250 2.430 706,600 +0.15(+6.58%)
Apr 16, 2003 2.350 2.430 2.200 2.280 900,800 -0.02(-0.87%)
Apr 15, 2003 2.140 2.320 2.100 2.300 863,000 +0.15(+6.98%)
Apr 14, 2003 2.140 2.170 2.050 2.150 453,300 +0.03(+1.42%)
Apr 11, 2003 2.240 2.240 2.090 2.120 411,600 -0.02(-0.93%)
Apr 10, 2003 2.150 2.180 2.100 2.140 202,800 +0.04(+1.90%)
Apr 09, 2003 2.100 2.210 2.080 2.100 370,400 -0.00(-0.14%)
Apr 08, 2003 2.090 2.170 2.050 2.103 305,000 +0.05(+2.59%)
Apr 07, 2003 2.250 2.260 2.050 2.050 649,500 -0.05(-2.38%)
Apr 04, 2003 2.220 2.220 2.090 2.100 373,200 -0.05(-2.33%)
Apr 03, 2003 2.180 2.250 2.150 2.150 368,500 -0.04(-1.83%)
Apr 02, 2003 2.140 2.200 2.130 2.190 498,800 +0.08(+3.79%)
Apr 01, 2003 2.110 2.120 2.050 2.110 245,900 +0.10(+4.98%)
Mar 31, 2003 2.030 2.100 1.990 2.010 727,486 -0.03(-1.47%)
Mar 28, 2003 2.080 2.110 2.010 2.040 998,539 -0.04(-1.92%)
Mar 27, 2003 2.140 2.180 2.040 2.080 355,292 -0.08(-3.70%)
Mar 26, 2003 2.200 2.219 2.110 2.160 425,193 -0.03(-1.32%)
Mar 25, 2003 2.080 2.200 2.000 2.189 631,027 +0.13(+6.26%)
Mar 24, 2003 2.190 2.250 2.040 2.060 1,291,688 -0.32(-13.45%)
Mar 21, 2003 2.320 2.400 2.280 2.380 874,063 +0.10(+4.39%)
Mar 20, 2003 2.120 2.320 2.110 2.280 1,123,005 +0.16(+7.55%)
Mar 19, 2003 2.230 2.280 2.100 2.120 1,181,613 -0.09(-4.07%)
Mar 18, 2003 2.160 2.280 2.100 2.210 1,022,454 +0.07(+3.27%)
Mar 17, 2003 2.030 2.190 2.000 2.140 1,065,692 +0.09(+4.39%)
Mar 14, 2003 2.180 2.230 2.020 2.050 2,342,515 -0.07(-3.30%)
Mar 13, 2003 1.910 2.130 1.880 2.120 2,108,000 +0.28(+15.22%)
Mar 12, 2003 2.010 2.010 1.810 1.840 6,273,420 -0.17(-8.46%)
Mar 11, 2003 1.890 2.020 1.800 2.010 4,216,300 -0.04(-1.95%)
Mar 10, 2003 2.060 2.140 2.030 2.050 430,400 -0.10(-4.65%)
Mar 07, 2003 2.080 2.160 2.020 2.150 395,900 +0.02(+0.94%)
Mar 06, 2003 2.200 2.210 2.080 2.130 715,600 +0.00(+0.00%)
Mar 05, 2003 2.230 2.250 2.060 2.130 996,400 -0.09(-4.05%)
Mar 04, 2003 2.330 2.340 2.180 2.220 1,052,700 -0.12(-5.13%)
Mar 03, 2003 2.660 2.710 2.250 2.340 1,908,600 -0.28(-10.69%)
Feb 28, 2003 2.600 2.680 2.520 2.620 517,700 +0.05(+1.95%)
Feb 27, 2003 2.640 2.660 2.560 2.570 351,900 -0.03(-1.15%)
Feb 26, 2003 2.650 2.670 2.560 2.600 311,500 -0.03(-1.14%)
Feb 25, 2003 2.610 2.700 2.560 2.630 278,400 +0.00(+0.00%)
Feb 24, 2003 2.740 2.760 2.600 2.630 360,900 -0.11(-4.01%)
Feb 21, 2003 2.690 2.740 2.650 2.740 375,900 +0.04(+1.48%)
Feb 20, 2003 2.650 2.740 2.640 2.700 279,300 +0.05(+1.89%)
Feb 19, 2003 2.700 2.750 2.620 2.650 258,400 -0.04(-1.49%)
Feb 18, 2003 2.590 2.740 2.590 2.690 347,200 +0.09(+3.46%)
Feb 14, 2003 2.470 2.640 2.430 2.600 589,900 +0.19(+7.88%)
Feb 13, 2003 2.530 2.530 2.410 2.410 310,900 -0.07(-2.82%)
Feb 12, 2003 2.650 2.630 2.470 2.480 316,100 -0.11(-4.25%)
Feb 11, 2003 2.650 2.660 2.520 2.590 390,800 -0.03(-1.15%)
Feb 10, 2003 2.580 2.700 2.500 2.620 296,900 +0.04(+1.55%)
Feb 07, 2003 2.810 2.860 2.550 2.580 398,100 -0.19(-6.86%)
Feb 06, 2003 2.740 2.860 2.650 2.770 658,000 +0.03(+1.21%)
Feb 05, 2003 2.500 2.750 2.410 2.737 865,400 +0.31(+12.68%)
Feb 04, 2003 2.350 2.460 2.330 2.429 580,800 +0.08(+3.36%)
Feb 03, 2003 2.300 2.400 2.300 2.350 399,900 +0.06(+2.62%)
Jan 31, 2003 2.250 2.380 2.200 2.290 628,600 +0.02(+0.84%)
Jan 30, 2003 2.410 2.490 2.250 2.271 657,669 -0.14(-5.77%)
Jan 29, 2003 2.360 2.450 2.250 2.410 410,500 -0.01(-0.41%)
Jan 28, 2003 2.290 2.430 2.190 2.420 690,700 +0.18(+8.04%)
Jan 27, 2003 2.250 2.460 2.190 2.240 665,000 -0.01(-0.44%)
Jan 24, 2003 2.390 2.410 2.250 2.250 640,000 -0.15(-6.25%)
Jan 23, 2003 2.530 2.530 2.240 2.400 1,511,200 -0.24(-9.09%)
Jan 22, 2003 2.670 2.780 2.610 2.640 807,200 -0.05(-1.82%)
Jan 21, 2003 2.550 2.740 2.500 2.689 1,123,500 +0.18(+7.13%)
Jan 17, 2003 2.740 2.750 2.470 2.510 1,441,500 -0.26(-9.39%)
Jan 16, 2003 2.900 2.970 2.690 2.770 1,056,300 -0.10(-3.48%)
Jan 15, 2003 3.030 3.030 2.830 2.870 1,543,700 -0.14(-4.71%)
Jan 14, 2003 3.160 3.180 2.920 3.012 1,537,100 -0.12(-3.77%)
Jan 13, 2003 3.330 3.380 3.100 3.130 1,598,300 -0.10(-3.10%)
Jan 10, 2003 3.160 3.300 3.110 3.230 2,605,300 +0.05(+1.57%)
Jan 09, 2003 3.200 3.350 3.160 3.180 1,562,900 +0.08(+2.58%)
Jan 08, 2003 3.200 3.330 3.040 3.100 1,067,000 -0.14(-4.35%)
Jan 07, 2003 3.260 3.490 3.140 3.241 1,056,300 +0.00(+0.06%)
Jan 06, 2003 3.210 3.370 3.120 3.239 1,150,800 +0.03(+0.90%)
Jan 03, 2003 3.300 3.360 3.110 3.210 729,600 -0.00(-0.16%)
Jan 02, 2003 2.920 3.240 2.880 3.215 882,000 +0.33(+11.63%)
Dec 31, 2002 2.910 3.050 2.850 2.880 1,052,700 -0.06(-2.04%)
Dec 30, 2002 2.940 3.020 2.850 2.940 821,500 +0.01(+0.34%)
Dec 27, 2002 3.000 3.020 2.860 2.930 1,026,700 -0.09(-2.98%)
Dec 26, 2002 2.920 3.090 2.910 3.020 833,100 +0.09(+3.07%)
Dec 24, 2002 2.980 3.000 2.900 2.930 382,100 -0.06(-2.01%)
Dec 23, 2002 2.930 3.000 2.720 2.990 1,024,600 +0.16(+5.65%)
Dec 20, 2002 2.930 3.100 2.720 2.830 1,203,700 +0.04(+1.43%)
Dec 19, 2002 2.880 3.100 2.710 2.790 1,708,400 -0.10(-3.46%)
Dec 18, 2002 2.610 2.900 2.350 2.890 3,495,200 +0.24(+9.06%)
Dec 17, 2002 3.070 3.140 2.570 2.650 4,829,900 -0.44(-14.24%)
Dec 16, 2002 3.190 3.200 3.000 3.090 3,223,900 +0.01(+0.32%)
Dec 13, 2002 3.090 3.370 3.050 3.080 6,443,700 -1.66(-35.02%)
Dec 11, 2002 4.860 4.860 4.640 4.740 655,300 -0.15(-3.05%)
Dec 10, 2002 4.640 4.980 4.600 4.889 695,900 +0.29(+6.28%)
Dec 09, 2002 4.900 4.960 4.520 4.600 908,500 -0.46(-9.09%)
Dec 06, 2002 5.200 5.410 4.880 5.060 1,239,100 -0.29(-5.42%)
Dec 05, 2002 5.390 5.490 4.870 5.350 1,482,700 +0.21(+4.09%)
Dec 04, 2002 5.620 5.740 5.110 5.140 1,857,300 -0.70(-11.99%)
Dec 03, 2002 6.080 6.090 5.630 5.840 1,188,100 -0.51(-8.03%)
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.