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

Magna International (NY: MGA )

46.70 -1.72 (-3.55%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2004 9.910 9.936 9.833 9.873 1,503,362 -0.05(-0.54%)
Mar 30, 2004 9.841 10.01 9.809 9.926 1,229,002 +0.10(+1.05%)
Mar 29, 2004 9.876 9.885 9.779 9.823 1,119,098 +0.05(+0.52%)
Mar 26, 2004 9.810 9.836 9.661 9.772 2,040,850 -0.04(-0.39%)
Mar 25, 2004 9.704 9.835 9.704 9.810 1,476,086 +0.11(+1.09%)
Mar 24, 2004 9.713 9.749 9.631 9.704 1,818,635 -0.01(-0.06%)
Mar 23, 2004 9.730 9.809 9.696 9.711 1,435,975 +0.00(+0.00%)
Mar 22, 2004 9.760 9.760 9.704 9.711 2,447,576 -0.11(-1.08%)
Mar 19, 2004 9.717 9.959 9.717 9.816 5,910,765 +0.16(+1.69%)
Mar 18, 2004 9.641 9.664 9.592 9.653 1,476,889 -0.01(-0.14%)
Mar 17, 2004 9.516 9.673 9.516 9.667 3,113,420 +0.16(+1.70%)
Mar 16, 2004 9.455 9.546 9.388 9.505 1,050,107 +0.16(+1.67%)
Mar 15, 2004 9.413 9.425 9.163 9.349 1,675,840 -0.06(-0.66%)
Mar 12, 2004 9.362 9.501 9.298 9.411 1,376,611 +0.07(+0.80%)
Mar 11, 2004 9.399 9.436 9.307 9.337 2,179,634 -0.09(-0.91%)
Mar 10, 2004 9.661 9.661 9.416 9.423 2,303,979 -0.21(-2.15%)
Mar 09, 2004 9.823 9.831 9.492 9.630 2,774,080 -0.16(-1.65%)
Mar 08, 2004 9.863 9.868 9.779 9.792 1,380,622 -0.07(-0.72%)
Mar 05, 2004 9.748 9.900 9.748 9.863 1,338,907 +0.04(+0.42%)
Mar 04, 2004 9.810 9.884 9.789 9.821 1,889,230 +0.02(+0.18%)
Mar 03, 2004 9.840 9.841 9.785 9.804 1,592,409 -0.11(-1.08%)
Mar 02, 2004 9.971 9.971 9.880 9.911 1,047,700 -0.09(-0.90%)
Mar 01, 2004 9.985 10.01 9.974 10.00 1,723,973 +0.10(+1.05%)
Feb 27, 2004 9.759 9.941 9.673 9.898 2,706,694 +0.12(+1.19%)
Feb 26, 2004 9.792 9.840 9.684 9.782 1,825,053 -0.01(-0.09%)
Feb 25, 2004 9.792 9.816 9.737 9.790 2,108,237 +0.02(+0.24%)
Feb 24, 2004 9.861 9.868 9.707 9.767 877,629 -0.09(-0.95%)
Feb 23, 2004 9.954 9.966 9.833 9.860 1,476,889 -0.11(-1.13%)
Feb 20, 2004 10.12 10.12 9.934 9.972 1,904,473 -0.10(-0.98%)
Feb 19, 2004 10.10 10.12 10.02 10.07 1,244,245 +0.03(+0.32%)
Feb 18, 2004 10.04 10.09 10.03 10.04 3,112,618 -0.00(-0.01%)
Feb 17, 2004 9.947 10.10 9.941 10.04 1,859,548 +0.10(+1.04%)
Feb 13, 2004 9.989 10.02 9.809 9.936 2,893,611 -0.02(-0.18%)
Feb 12, 2004 10.12 10.12 9.941 9.954 2,304,781 -0.18(-1.77%)
Feb 11, 2004 10.09 10.16 10.02 10.13 1,912,495 +0.07(+0.72%)
Feb 10, 2004 10.14 10.15 10.04 10.06 2,587,163 -0.01(-0.15%)
Feb 09, 2004 10.15 10.15 10.06 10.08 1,597,222 -0.01(-0.12%)
Feb 06, 2004 10.05 10.10 10.05 10.09 1,741,622 +0.06(+0.60%)
Feb 05, 2004 10.04 10.11 10.01 10.03 2,733,969 +0.02(+0.21%)
Feb 04, 2004 10.02 10.03 9.929 10.01 2,188,459 -0.02(-0.17%)
Feb 03, 2004 10.08 10.08 9.979 10.02 2,685,836 +0.00(+0.04%)
Feb 02, 2004 10.09 10.14 10.00 10.02 2,920,085 -0.10(-0.97%)
Jan 30, 2004 10.24 10.24 10.10 10.12 3,062,078 -0.13(-1.24%)
Jan 29, 2004 10.28 10.31 10.24 10.25 4,517,307 -0.05(-0.47%)
Jan 28, 2004 10.35 10.42 10.29 10.30 3,519,344 -0.06(-0.63%)
Jan 27, 2004 10.27 10.44 10.27 10.36 2,865,534 +0.08(+0.78%)
Jan 26, 2004 10.24 10.28 10.17 10.28 2,556,678 +0.06(+0.56%)
Jan 23, 2004 10.22 10.23 10.14 10.22 2,125,083 -0.02(-0.23%)
Jan 22, 2004 10.19 10.29 10.19 10.25 1,205,738 +0.03(+0.29%)
Jan 21, 2004 10.22 10.27 10.01 10.22 2,951,371 +0.01(+0.09%)
Jan 20, 2004 10.28 10.30 10.17 10.21 787,781 -0.01(-0.12%)
Jan 16, 2004 10.17 10.27 10.13 10.22 843,936 +0.05(+0.45%)
Jan 15, 2004 10.21 10.21 10.11 10.17 918,543 -0.06(-0.60%)
Jan 14, 2004 10.25 10.28 10.20 10.24 1,023,634 -0.05(-0.53%)
Jan 13, 2004 10.28 10.32 10.27 10.29 1,141,560 +0.06(+0.59%)
Jan 12, 2004 10.21 10.28 10.19 10.23 1,466,460 -0.02(-0.18%)
Jan 09, 2004 10.36 10.36 10.24 10.25 1,459,240 -0.02(-0.22%)
Jan 08, 2004 10.22 10.34 10.22 10.27 3,509,717 +0.39(+3.94%)
Jan 07, 2004 10.14 10.14 9.871 9.883 1,535,451 -0.25(-2.51%)
Jan 06, 2004 10.11 10.17 9.981 10.14 1,074,976 +0.05(+0.54%)
Jan 05, 2004 10.13 10.25 10.02 10.08 1,481,702 -0.03(-0.33%)
Jan 02, 2004 9.979 10.26 9.979 10.12 1,285,960 +0.14(+1.37%)
Dec 31, 2003 10.03 10.07 9.960 9.979 689,108 -0.06(-0.62%)
Dec 30, 2003 9.934 10.07 9.914 10.04 1,082,998 +0.06(+0.62%)
Dec 29, 2003 9.777 9.987 9.772 9.979 1,519,406 +0.20(+2.09%)
Dec 26, 2003 9.810 9.841 9.774 9.774 263,930 -0.01(-0.11%)
Dec 24, 2003 9.830 9.851 9.769 9.785 482,937 -0.08(-0.77%)
Dec 23, 2003 9.945 9.947 9.831 9.861 1,067,756 -0.06(-0.64%)
Dec 22, 2003 10.05 10.11 9.910 9.925 1,988,706 -0.10(-1.00%)
Dec 19, 2003 9.985 10.07 9.946 10.02 1,142,362 -0.00(-0.04%)
Dec 18, 2003 9.785 10.06 9.785 10.03 1,233,013 +0.21(+2.15%)
Dec 17, 2003 9.598 9.860 9.598 9.818 1,535,451 +0.26(+2.69%)
Dec 16, 2003 9.626 9.626 9.502 9.561 855,970 -0.06(-0.66%)
Dec 15, 2003 9.755 9.755 9.625 9.625 1,646,960 -0.04(-0.37%)
Dec 12, 2003 9.785 9.785 9.639 9.661 1,849,119 -0.03(-0.31%)
Dec 11, 2003 9.810 9.838 9.669 9.691 2,251,834 -0.16(-1.58%)
Dec 10, 2003 9.910 9.910 9.845 9.846 2,085,775 -0.09(-0.94%)
Dec 09, 2003 9.950 9.982 9.903 9.940 1,598,024 +0.09(+0.90%)
Dec 08, 2003 9.850 9.861 9.824 9.851 724,405 +0.10(+1.01%)
Dec 05, 2003 9.769 9.838 9.748 9.753 589,632 -0.00(-0.04%)
Dec 04, 2003 9.794 9.795 9.735 9.757 1,119,098 +0.00(+0.04%)
Dec 03, 2003 9.742 9.866 9.742 9.753 1,173,649 +0.03(+0.35%)
Dec 02, 2003 9.704 9.759 9.639 9.719 975,500 +0.02(+0.21%)
Dec 01, 2003 9.681 9.714 9.667 9.699 1,752,051 +0.03(+0.35%)
Nov 28, 2003 9.597 9.696 9.591 9.666 385,868 +0.11(+1.12%)
Nov 26, 2003 9.601 9.601 9.526 9.558 1,983,090 -0.11(-1.11%)
Nov 25, 2003 9.622 9.711 9.622 9.666 1,658,993 +0.01(+0.12%)
Nov 24, 2003 9.600 9.707 9.576 9.654 2,103,423 +0.08(+0.83%)
Nov 21, 2003 9.536 9.588 9.531 9.575 726,812 +0.02(+0.23%)
Nov 20, 2003 9.525 9.586 9.499 9.552 1,303,609 +0.01(+0.10%)
Nov 19, 2003 9.561 9.621 9.512 9.542 1,359,764 +0.02(+0.21%)
Nov 18, 2003 9.583 9.592 9.506 9.522 2,006,355 +0.00(+0.01%)
Nov 17, 2003 9.593 9.593 9.455 9.521 1,431,162 -0.18(-1.83%)
Nov 14, 2003 9.719 9.846 9.698 9.698 874,421 -0.07(-0.71%)
Nov 13, 2003 9.704 9.792 9.608 9.768 1,687,071 +0.03(+0.33%)
Nov 12, 2003 9.711 9.765 9.711 9.735 1,767,293 +0.07(+0.75%)
Nov 11, 2003 9.691 9.691 9.636 9.663 1,610,057 -0.05(-0.53%)
Nov 10, 2003 9.936 10.01 9.823 9.714 1,399,875 -0.22(-2.22%)
Nov 07, 2003 10.15 10.15 9.884 9.935 2,413,081 -0.09(-0.86%)
Nov 06, 2003 10.05 10.08 9.888 10.02 3,077,320 +0.03(+0.30%)
Nov 05, 2003 10.16 10.17 9.838 9.991 1,902,066 -0.19(-1.82%)
Nov 04, 2003 10.16 10.25 10.11 10.18 1,130,329 +0.05(+0.54%)
Nov 03, 2003 10.00 10.12 10.00 10.12 862,788 +0.12(+1.21%)
Oct 31, 2003 9.893 10.06 9.853 10.00 1,124,714 +0.13(+1.31%)
Oct 30, 2003 9.823 9.885 9.794 9.871 808,638 +0.10(+1.05%)
Oct 29, 2003 9.735 9.785 9.692 9.769 912,927 +0.01(+0.09%)
Oct 28, 2003 9.762 9.762 9.661 9.760 1,358,962 -0.01(-0.09%)
Oct 27, 2003 9.768 9.794 9.737 9.769 1,411,909 +0.01(+0.09%)
Oct 24, 2003 9.673 9.768 9.673 9.760 643,381 +0.02(+0.26%)
Oct 23, 2003 9.763 9.807 9.682 9.735 1,001,172 -0.03(-0.27%)
Oct 22, 2003 9.964 9.965 9.704 9.762 1,963,837 -0.20(-2.03%)
Oct 21, 2003 10.09 10.10 9.909 9.964 2,150,755 -0.13(-1.25%)
Oct 20, 2003 10.03 10.09 9.959 10.09 1,705,522 +0.03(+0.30%)
Oct 17, 2003 10.23 10.23 9.915 10.06 1,723,171 -0.09(-0.90%)
Oct 16, 2003 10.06 10.27 10.07 10.15 1,944,584 +0.09(+0.85%)
Oct 15, 2003 9.838 10.19 9.825 10.06 2,760,443 +0.23(+2.31%)
Oct 14, 2003 9.729 9.843 9.729 9.838 1,236,222 +0.16(+1.61%)
Oct 13, 2003 9.686 9.719 9.641 9.682 671,459 -0.00(-0.04%)
Oct 10, 2003 9.509 9.686 9.495 9.686 1,622,091 +0.25(+2.70%)
Oct 09, 2003 9.325 9.509 9.325 9.431 982,720 +0.16(+1.68%)
Oct 08, 2003 9.360 9.360 9.203 9.275 2,270,285 -0.09(-0.93%)
Oct 07, 2003 9.405 9.482 9.333 9.363 2,425,114 -0.04(-0.45%)
Oct 06, 2003 9.411 9.436 9.299 9.405 936,192 +0.04(+0.40%)
Oct 03, 2003 9.435 9.474 9.350 9.368 1,151,989 +0.02(+0.20%)
Oct 02, 2003 9.349 9.424 9.318 9.349 3,325,206 +0.18(+2.01%)
Oct 01, 2003 9.047 9.177 9.000 9.165 1,374,204 +0.17(+1.90%)
Sep 30, 2003 9.100 9.100 8.941 8.994 1,615,673 -0.12(-1.37%)
Sep 29, 2003 9.037 9.143 9.036 9.118 2,230,977 +0.12(+1.39%)
Sep 26, 2003 9.077 9.077 8.931 8.994 2,806,971 -0.05(-0.55%)
Sep 25, 2003 9.256 9.256 9.045 9.044 2,008,761 -0.14(-1.55%)
Sep 24, 2003 9.175 9.192 9.171 9.186 1,825,855 +0.02(+0.19%)
Sep 23, 2003 9.100 9.213 9.072 9.168 1,180,869 +0.07(+0.75%)
Sep 22, 2003 9.224 9.224 9.060 9.100 1,552,297 -0.17(-1.86%)
Sep 19, 2003 9.328 9.328 9.244 9.272 1,497,746 +0.01(+0.11%)
Sep 18, 2003 9.224 9.264 9.181 9.262 1,942,979 +0.03(+0.32%)
Sep 17, 2003 9.391 9.408 9.198 9.232 1,947,793 -0.16(-1.70%)
Sep 16, 2003 9.386 9.391 9.303 9.391 1,728,786 +0.07(+0.72%)
Sep 15, 2003 9.411 9.421 9.288 9.324 1,582,782 -0.09(-1.01%)
Sep 12, 2003 9.257 9.475 9.257 9.419 1,046,096 +0.05(+0.53%)
Sep 11, 2003 9.330 9.481 9.330 9.369 2,668,989 +0.06(+0.60%)
Sep 10, 2003 9.380 9.385 9.237 9.313 2,963,405 -0.04(-0.39%)
Sep 09, 2003 9.598 9.601 9.347 9.349 3,593,950 -0.20(-2.09%)
Sep 08, 2003 9.517 9.586 9.484 9.548 2,757,234 -0.00(-0.04%)
Sep 05, 2003 9.592 9.617 9.457 9.552 2,960,196 -0.07(-0.71%)
Sep 04, 2003 9.617 9.630 9.534 9.621 3,585,126 +0.08(+0.81%)
Sep 03, 2003 9.542 9.570 9.460 9.543 5,447,081 +0.04(+0.41%)
Sep 02, 2003 9.349 9.560 9.131 9.505 10,416,842 -0.92(-8.79%)
Aug 29, 2003 10.21 10.42 10.20 10.42 2,841,467 +0.21(+2.05%)
Aug 28, 2003 10.24 10.25 10.17 10.21 2,624,867 -0.03(-0.29%)
Aug 27, 2003 10.06 10.24 9.975 10.24 3,649,304 +0.10(+0.97%)
Aug 26, 2003 10.18 10.18 10.07 10.14 5,114,160 -0.06(-0.59%)
Aug 25, 2003 10.27 10.27 10.13 10.20 3,056,462 -0.07(-0.68%)
Aug 22, 2003 10.28 10.29 10.13 10.27 6,194,751 +0.11(+1.07%)
Aug 21, 2003 10.15 10.25 10.12 10.16 4,369,698 +0.02(+0.23%)
Aug 20, 2003 9.930 10.26 9.910 10.14 4,144,274 +0.08(+0.78%)
Aug 19, 2003 9.920 10.07 9.873 10.06 2,467,632 +0.07(+0.72%)
Aug 18, 2003 9.860 10.02 9.856 9.990 1,033,260 +0.11(+1.15%)
Aug 15, 2003 9.841 9.910 9.820 9.876 548,719 +0.07(+0.67%)
Aug 14, 2003 9.692 9.945 9.673 9.810 2,356,925 +0.09(+0.95%)
Aug 13, 2003 9.548 9.800 9.502 9.718 1,688,675 +0.18(+1.91%)
Aug 12, 2003 9.425 9.548 9.405 9.536 1,687,873 +0.10(+1.07%)
Aug 11, 2003 9.411 9.435 9.385 9.435 1,500,153 +0.02(+0.19%)
Aug 08, 2003 9.393 9.423 9.386 9.418 1,517,000 +0.06(+0.60%)
Aug 07, 2003 9.349 9.443 9.237 9.362 3,463,188 +0.14(+1.49%)
Aug 06, 2003 9.262 9.283 9.133 9.224 3,015,549 -0.10(-1.12%)
Aug 05, 2003 9.405 9.416 9.324 9.329 973,094 -0.06(-0.61%)
Aug 04, 2003 9.400 9.429 9.287 9.386 766,121 +0.00(+0.01%)
Aug 01, 2003 9.475 9.477 9.358 9.385 640,974 -0.10(-1.04%)
Jul 31, 2003 9.436 9.524 9.394 9.484 2,653,747 +0.06(+0.61%)
Jul 30, 2003 9.330 9.465 9.312 9.426 3,934,894 +0.07(+0.73%)
Jul 29, 2003 9.196 9.379 9.170 9.358 2,997,900 +0.09(+0.97%)
Jul 28, 2003 9.299 9.314 9.254 9.268 1,460,042 +0.01(+0.16%)
Jul 25, 2003 9.161 9.256 9.140 9.253 1,151,187 +0.16(+1.73%)
Jul 24, 2003 9.173 9.218 9.072 9.096 1,123,911 -0.07(-0.72%)
Jul 23, 2003 9.071 9.175 9.012 9.162 1,078,185 +0.12(+1.35%)
Jul 22, 2003 9.150 9.150 8.895 9.040 2,522,985 -0.05(-0.52%)
Jul 21, 2003 9.143 9.143 8.940 9.087 2,376,981 -0.08(-0.91%)
Jul 18, 2003 9.224 9.224 9.100 9.171 1,697,500 -0.02(-0.24%)
Jul 17, 2003 9.125 9.232 9.087 9.193 3,427,891 +0.01(+0.12%)
Jul 16, 2003 9.214 9.218 9.100 9.182 2,400,245 -0.03(-0.35%)
Jul 15, 2003 9.224 9.303 9.181 9.214 2,382,596 +0.02(+0.18%)
Jul 14, 2003 9.094 9.213 9.037 9.198 4,376,918 +0.19(+2.10%)
Jul 11, 2003 8.888 9.019 8.875 9.009 1,255,476 +0.14(+1.57%)
Jul 10, 2003 8.888 8.892 8.832 8.869 1,616,475 -0.05(-0.56%)
Jul 09, 2003 8.850 8.950 8.801 8.919 3,755,999 -0.12(-1.38%)
Jul 08, 2003 8.702 9.197 8.702 9.044 7,536,867 +0.45(+5.24%)
Jul 07, 2003 8.576 8.601 8.496 8.594 1,742,424 +0.06(+0.67%)
Jul 03, 2003 8.466 8.582 8.462 8.536 648,996 +0.07(+0.82%)
Jul 02, 2003 8.399 8.469 8.342 8.466 1,515,395 +0.14(+1.68%)
Jul 01, 2003 8.385 8.385 8.202 8.327 1,232,211 -0.06(-0.70%)
Jun 30, 2003 8.358 8.390 8.288 8.385 1,720,764 +0.11(+1.36%)
Jun 27, 2003 8.358 8.371 8.216 8.273 1,391,051 -0.07(-0.79%)
Jun 26, 2003 8.352 8.398 8.327 8.339 1,412,711 -0.04(-0.45%)
Jun 25, 2003 8.339 8.437 8.326 8.377 1,525,022 +0.05(+0.60%)
Jun 24, 2003 8.273 8.352 8.262 8.327 1,567,540 +0.02(+0.27%)
Jun 23, 2003 8.459 8.459 8.292 8.304 1,009,996 -0.15(-1.83%)
Jun 20, 2003 8.476 8.574 8.429 8.459 1,593,211 +0.03(+0.31%)
Jun 19, 2003 8.539 8.567 8.402 8.433 1,642,146 -0.13(-1.50%)
Jun 18, 2003 8.564 8.600 8.503 8.561 3,379,757 +0.00(+0.01%)
Jun 17, 2003 8.634 8.634 8.508 8.560 2,977,845 -0.07(-0.81%)
Jun 16, 2003 8.632 8.738 8.606 8.630 2,032,828 +0.02(+0.26%)
Jun 13, 2003 8.778 8.779 8.551 8.607 2,238,197 -0.17(-1.95%)
Jun 12, 2003 8.782 8.825 8.707 8.778 1,455,229 +0.06(+0.67%)
Jun 11, 2003 8.562 8.757 8.539 8.720 1,775,315 +0.19(+2.21%)
Jun 10, 2003 8.458 8.531 8.430 8.531 2,493,303 +0.10(+1.24%)
Jun 09, 2003 8.508 8.508 8.403 8.427 1,204,936 -0.11(-1.29%)
Jun 06, 2003 8.688 8.763 8.490 8.536 2,697,067 -0.10(-1.14%)
Jun 05, 2003 8.464 8.639 8.316 8.635 6,442,638 +0.08(+0.90%)
Jun 04, 2003 8.478 8.574 8.312 8.557 3,460,782 +0.08(+0.96%)
Jun 03, 2003 8.463 8.505 8.299 8.476 2,322,430 +0.01(+0.16%)
Jun 02, 2003 8.395 8.538 8.366 8.463 1,769,699 +0.10(+1.18%)
May 30, 2003 8.197 8.364 8.197 8.364 2,008,761 +0.16(+1.94%)
May 29, 2003 8.159 8.235 8.159 8.205 1,229,002 +0.07(+0.86%)
May 28, 2003 8.121 8.221 8.117 8.135 2,045,664 +0.05(+0.57%)
May 27, 2003 7.916 8.124 7.903 8.089 1,902,066 +0.10(+1.23%)
May 23, 2003 8.107 8.107 7.968 7.990 1,058,931 -0.12(-1.43%)
May 22, 2003 7.978 8.112 7.947 8.106 1,944,584 +0.14(+1.72%)
May 21, 2003 7.959 7.985 7.911 7.969 766,923 -0.00(-0.05%)
May 20, 2003 7.960 8.002 7.881 7.973 2,368,959 +0.01(+0.17%)
May 19, 2003 8.059 8.085 7.953 7.959 928,169 -0.10(-1.24%)
May 16, 2003 8.172 8.215 8.034 8.059 3,283,491 -0.11(-1.37%)
May 15, 2003 8.227 8.227 8.151 8.171 761,307 -0.01(-0.08%)
May 14, 2003 8.184 8.198 8.061 8.177 1,545,078 +0.01(+0.14%)
May 13, 2003 8.327 8.327 8.141 8.166 3,021,967 -0.16(-1.93%)
May 12, 2003 8.210 8.373 8.154 8.327 2,822,214 +0.15(+1.86%)
May 09, 2003 7.760 8.184 7.760 8.175 5,132,611 +0.44(+5.64%)
May 08, 2003 7.554 7.755 7.517 7.739 2,914,469 +0.16(+2.12%)
May 07, 2003 7.616 7.616 7.471 7.578 1,064,547 -0.04(-0.51%)
May 06, 2003 7.434 7.629 7.428 7.616 1,334,896 +0.22(+2.95%)
May 05, 2003 7.392 7.443 7.382 7.398 1,366,984 +0.01(+0.08%)
May 02, 2003 7.378 7.407 7.311 7.392 1,232,211 +0.01(+0.19%)
May 01, 2003 7.361 7.380 7.305 7.378 1,630,113 +0.07(+0.96%)
Apr 30, 2003 7.257 7.317 7.217 7.308 1,305,213 +0.06(+0.86%)
Apr 29, 2003 7.348 7.361 7.236 7.246 1,318,851 -0.05(-0.67%)
Apr 28, 2003 7.160 7.311 7.160 7.295 755,692 +0.14(+1.90%)
Apr 25, 2003 7.214 7.229 7.093 7.159 1,022,832 -0.05(-0.76%)
Apr 24, 2003 7.416 7.416 7.149 7.214 1,942,979 -0.20(-2.71%)
Apr 23, 2003 7.305 7.442 7.267 7.414 1,165,627 +0.12(+1.61%)
Apr 22, 2003 7.087 7.305 7.072 7.297 1,398,271 +0.21(+2.97%)
Apr 21, 2003 7.093 7.105 7.054 7.087 774,143 +0.00(+0.00%)
Apr 17, 2003 7.027 7.094 6.962 7.087 995,556 +0.06(+0.85%)
Apr 16, 2003 7.121 7.141 7.019 7.027 1,383,831 -0.08(-1.17%)
Apr 15, 2003 7.143 7.143 6.930 7.110 1,890,033 -0.03(-0.45%)
Apr 14, 2003 6.968 7.143 6.931 7.143 1,678,246 +0.22(+3.15%)
Apr 11, 2003 6.947 6.981 6.890 6.925 689,108 +0.02(+0.27%)
Apr 10, 2003 6.915 6.932 6.834 6.906 1,059,734 -0.01(-0.13%)
Apr 09, 2003 6.937 7.011 6.910 6.915 1,725,577 -0.03(-0.41%)
Apr 08, 2003 6.871 6.963 6.857 6.943 1,200,122 +0.07(+1.05%)
Apr 07, 2003 6.906 6.968 6.863 6.871 1,215,365 +0.03(+0.49%)
Apr 04, 2003 6.885 6.887 6.812 6.837 1,128,725 -0.03(-0.45%)
Apr 03, 2003 6.912 6.912 6.799 6.868 1,488,922 -0.03(-0.38%)
Apr 02, 2003 6.762 6.928 6.735 6.895 2,928,909 +0.26(+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.