Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2004 0.6400 0.6500 0.6100 0.6500 38,000 +0.02(+3.17%)
May 27, 2004 0.5500 0.6300 0.5500 0.6300 44,200 -0.01(-1.56%)
May 26, 2004 0.5600 0.6400 0.5600 0.6400 6,700 +0.03(+4.92%)
May 25, 2004 0.6200 0.6200 0.5500 0.6100 43,000 +0.03(+5.17%)
May 24, 2004 0.6100 0.6500 0.5800 0.5800 36,200 -0.03(-4.92%)
May 21, 2004 0.5400 0.6100 0.5400 0.6100 50,200 +0.04(+7.02%)
May 20, 2004 0.5700 0.6000 0.5000 0.5700 60,100 -0.03(-5.00%)
May 19, 2004 0.5800 0.6000 0.5500 0.6000 72,800 +0.00(+0.00%)
May 18, 2004 0.6200 0.6400 0.5800 0.6000 68,000 -0.02(-3.23%)
May 17, 2004 0.6600 0.6600 0.6200 0.6200 46,800 -0.05(-7.46%)
May 14, 2004 0.6200 0.6800 0.6200 0.6700 40,000 -0.01(-1.47%)
May 13, 2004 0.6610 0.7000 0.5100 0.6800 116,800 +0.02(+3.03%)
May 12, 2004 0.7300 0.7300 0.6500 0.6600 107,500 -0.03(-4.35%)
May 11, 2004 0.7300 0.7300 0.6400 0.6900 150,200 +0.04(+6.15%)
May 10, 2004 0.6200 0.7400 0.6200 0.6500 97,300 +0.06(+10.17%)
May 07, 2004 0.6000 0.7000 0.5700 0.5900 192,000 -0.05(-7.81%)
May 06, 2004 0.6600 0.7200 0.6000 0.6400 52,300 -0.04(-5.88%)
May 05, 2004 0.6700 0.7200 0.6500 0.6800 50,500 +0.01(+1.49%)
May 04, 2004 0.6800 0.7000 0.6500 0.6700 70,000 -0.03(-4.29%)
May 03, 2004 0.6900 0.7300 0.6700 0.7000 63,300 -0.02(-2.78%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.7200 83,100 +0.02(+2.86%)
Apr 29, 2004 0.7400 0.7800 0.6900 0.7000 68,300 -0.05(-6.67%)
Apr 28, 2004 0.7700 0.7900 0.7300 0.7500 60,700 -0.03(-3.85%)
Apr 27, 2004 0.7900 0.8000 0.7600 0.7800 23,500 -0.02(-2.50%)
Apr 26, 2004 0.7800 0.8000 0.7400 0.8000 63,300 +0.03(+3.90%)
Apr 23, 2004 0.7600 0.8100 0.6800 0.7700 205,300 +0.01(+1.32%)
Apr 22, 2004 0.8350 0.8350 0.7500 0.7600 153,000 -0.04(-5.00%)
Apr 21, 2004 0.8600 0.8600 0.7900 0.8000 97,600 -0.04(-4.76%)
Apr 20, 2004 0.8000 0.8600 0.8000 0.8400 117,900 +0.04(+5.00%)
Apr 19, 2004 0.8250 0.8250 0.8000 0.8000 19,600 -0.01(-1.23%)
Apr 16, 2004 0.8050 0.8400 0.8000 0.8100 62,600 +0.01(+1.25%)
Apr 15, 2004 0.8400 0.8400 0.7800 0.8000 54,300 -0.03(-3.61%)
Apr 14, 2004 0.8500 0.8800 0.8100 0.8300 141,600 -0.02(-2.35%)
Apr 13, 2004 0.8800 0.9000 0.8500 0.8500 46,300 -0.03(-3.41%)
Apr 12, 2004 0.8700 0.9000 0.8500 0.8800 91,700 +0.02(+2.33%)
Apr 08, 2004 0.8200 0.9300 0.8200 0.8600 576,100 +0.04(+4.88%)
Apr 07, 2004 0.8200 0.8500 0.8000 0.8200 186,100 +0.00(+0.00%)
Apr 06, 2004 0.7900 0.8400 0.7900 0.8200 87,600 +0.01(+1.23%)
Apr 05, 2004 0.8400 0.8400 0.7600 0.8100 304,500 +0.00(+0.00%)
Apr 02, 2004 0.8100 0.8100 0.7500 0.8100 71,800 +0.03(+3.85%)
Apr 01, 2004 0.8200 0.8200 0.7700 0.7800 143,500 -0.01(-1.27%)
Mar 31, 2004 0.8600 0.8600 0.7620 0.7900 252,500 -0.03(-3.66%)
Mar 30, 2004 0.7500 0.8500 0.7500 0.8200 229,000 +0.04(+5.13%)
Mar 29, 2004 0.7300 0.8300 0.7300 0.7800 217,200 +0.06(+8.33%)
Mar 26, 2004 0.7700 0.7700 0.6600 0.7200 115,400 -0.06(-7.69%)
Mar 25, 2004 0.8000 0.8000 0.7600 0.7800 147,600 +0.02(+2.63%)
Mar 24, 2004 0.8000 0.8000 0.7000 0.7600 294,300 +0.00(+0.00%)
Mar 23, 2004 0.6800 0.8400 0.6800 0.7600 258,800 +0.07(+10.14%)
Mar 22, 2004 0.7400 0.7400 0.6600 0.6900 238,800 -0.06(-8.00%)
Mar 19, 2004 0.7700 0.7800 0.7300 0.7500 158,400 -0.03(-3.85%)
Mar 18, 2004 0.7900 0.7950 0.7500 0.7800 140,000 -0.01(-1.27%)
Mar 17, 2004 0.8400 0.8600 0.7900 0.7900 218,000 -0.03(-3.66%)
Mar 16, 2004 0.8200 0.8500 0.8000 0.8200 122,000 -0.03(-3.53%)
Mar 15, 2004 0.9000 0.9000 0.8100 0.8500 136,600 +0.05(+6.25%)
Mar 12, 2004 0.8100 0.8900 0.8000 0.8000 135,100 -0.02(-2.44%)
Mar 11, 2004 0.8700 0.9000 0.8000 0.8200 285,600 -0.08(-8.89%)
Mar 10, 2004 0.9600 0.9700 0.8700 0.9000 315,000 -0.04(-4.26%)
Mar 09, 2004 1.030 1.050 0.9200 0.9400 453,600 -0.07(-6.93%)
Mar 08, 2004 1.000 1.070 0.9600 1.010 597,300 +0.05(+5.21%)
Mar 05, 2004 0.8800 0.9700 0.8700 0.9600 293,800 +0.02(+2.13%)
Mar 04, 2004 0.8650 0.9800 0.8400 0.9400 466,500 +0.09(+10.59%)
Mar 03, 2004 0.9000 0.9000 0.8300 0.8500 386,500 -0.03(-3.41%)
Mar 02, 2004 0.9100 0.9300 0.8700 0.8800 109,400 -0.02(-2.22%)
Mar 01, 2004 0.9300 0.9300 0.8800 0.9000 70,400 +0.00(+0.00%)
Feb 27, 2004 0.8700 0.9200 0.8700 0.9000 214,300 +0.03(+3.45%)
Feb 26, 2004 0.9700 0.9700 0.8700 0.8700 271,600 -0.08(-8.42%)
Feb 25, 2004 0.9100 0.9700 0.9000 0.9500 675,600 +0.04(+4.40%)
Feb 24, 2004 0.9400 0.9700 0.8700 0.9100 425,300 -0.08(-8.08%)
Feb 23, 2004 1.030 1.080 0.9200 0.9900 135,400 -0.02(-1.98%)
Feb 20, 2004 1.050 1.070 0.9700 1.010 278,100 -0.04(-3.81%)
Feb 19, 2004 1.070 1.090 1.000 1.050 191,200 +0.00(+0.00%)
Feb 18, 2004 1.110 1.140 1.000 1.050 228,000 -0.07(-6.25%)
Feb 17, 2004 1.040 1.150 1.020 1.120 369,500 +0.07(+6.67%)
Feb 13, 2004 1.110 1.168 1.020 1.050 427,500 -0.07(-6.25%)
Feb 12, 2004 1.160 1.200 1.120 1.120 134,000 -0.01(-0.88%)
Feb 11, 2004 1.250 1.250 1.110 1.130 459,800 -0.11(-8.87%)
Feb 10, 2004 1.050 1.280 1.040 1.240 1,387,100 +0.20(+19.23%)
Feb 09, 2004 1.110 1.150 1.030 1.040 107,100 -0.06(-5.45%)
Feb 06, 2004 1.040 1.140 1.000 1.100 303,400 +0.09(+8.91%)
Feb 05, 2004 1.020 1.040 0.9800 1.010 88,800 +0.00(+0.00%)
Feb 04, 2004 1.040 1.040 0.9600 1.010 243,900 -0.02(-1.94%)
Feb 03, 2004 1.100 1.120 1.020 1.030 339,600 -0.04(-3.74%)
Feb 02, 2004 1.080 1.160 1.030 1.070 625,300 +0.02(+1.90%)
Jan 30, 2004 1.120 1.120 1.000 1.050 91,100 -0.04(-3.67%)
Jan 29, 2004 1.110 1.110 0.9500 1.090 436,600 -0.05(-4.39%)
Jan 28, 2004 1.230 1.230 1.080 1.140 277,400 -0.01(-1.04%)
Jan 27, 2004 1.170 1.203 1.150 1.152 147,500 +0.01(+1.05%)
Jan 26, 2004 1.230 1.300 1.080 1.140 252,900 -0.07(-5.79%)
Jan 23, 2004 1.320 1.320 1.210 1.210 84,900 -0.05(-3.97%)
Jan 22, 2004 1.250 1.370 1.240 1.260 78,800 -0.06(-4.55%)
Jan 21, 2004 1.480 1.480 1.310 1.320 255,000 -0.13(-8.97%)
Jan 20, 2004 1.440 1.500 1.300 1.450 651,100 +0.06(+4.32%)
Jan 16, 2004 1.280 1.500 1.200 1.390 577,200 +0.18(+14.69%)
Jan 15, 2004 1.280 1.290 1.180 1.212 193,958 +0.02(+1.85%)
Jan 14, 2004 1.210 1.240 1.160 1.190 178,616 -0.01(-0.83%)
Jan 13, 2004 1.220 1.220 1.140 1.200 136,035 +0.08(+7.14%)
Jan 12, 2004 1.250 1.340 1.100 1.120 393,366 -0.12(-9.68%)
Jan 09, 2004 1.190 1.330 1.100 1.240 1,347,053 +0.12(+10.71%)
Jan 08, 2004 0.9200 1.120 0.8300 1.120 565,799 +0.21(+23.08%)
Jan 07, 2004 0.8900 0.9200 0.8500 0.9100 98,190 +0.02(+2.25%)
Jan 06, 2004 0.9100 0.9100 0.8500 0.8900 73,000 +0.03(+3.49%)
Jan 05, 2004 0.8600 0.9000 0.8500 0.8600 108,000 +0.01(+1.18%)
Jan 02, 2004 0.8600 0.8600 0.8100 0.8500 42,400 +0.03(+3.66%)
Dec 31, 2003 0.8500 0.8500 0.7700 0.8200 103,100 -0.03(-3.53%)
Dec 30, 2003 0.8700 0.9000 0.8300 0.8500 72,148 -0.02(-2.30%)
Dec 29, 2003 0.8600 0.9300 0.8500 0.8700 182,806 +0.02(+2.35%)
Dec 26, 2003 0.8300 0.8700 0.8300 0.8500 179,950 +0.02(+2.41%)
Dec 24, 2003 0.7900 0.8500 0.7900 0.8300 20,909 +0.02(+2.47%)
Dec 23, 2003 0.8500 0.8500 0.7800 0.8100 42,574 -0.05(-5.81%)
Dec 22, 2003 0.8000 0.8600 0.7700 0.8600 99,080 +0.08(+10.26%)
Dec 19, 2003 0.7800 0.8100 0.7800 0.7800 56,843 -0.01(-1.27%)
Dec 18, 2003 0.7800 0.8000 0.7600 0.7900 77,760 +0.01(+1.28%)
Dec 17, 2003 0.8000 0.8100 0.7600 0.7800 21,276 -0.02(-2.50%)
Dec 16, 2003 0.7900 0.8000 0.7520 0.8000 37,063 +0.01(+1.27%)
Dec 15, 2003 0.8200 0.8200 0.7700 0.7900 73,689 -0.01(-1.25%)
Dec 12, 2003 0.8000 0.8100 0.7500 0.8000 64,440 +0.00(+0.00%)
Dec 11, 2003 0.8100 0.8400 0.7500 0.8000 277,900 +0.00(+0.00%)
Dec 10, 2003 0.8300 0.8400 0.7900 0.8000 82,950 -0.02(-2.44%)
Dec 09, 2003 0.7700 0.8300 0.7700 0.8200 114,361 +0.05(+6.49%)
Dec 08, 2003 0.8100 0.8100 0.7600 0.7700 146,688 -0.03(-3.75%)
Dec 05, 2003 0.8000 0.8400 0.8100 0.8000 140,687 +0.00(+0.00%)
Dec 04, 2003 0.8400 0.8400 0.8000 0.8000 146,500 -0.02(-2.44%)
Dec 03, 2003 0.8600 0.8600 0.8000 0.8200 210,603 +0.00(+0.00%)
Dec 02, 2003 0.8200 0.8400 0.8000 0.8200 81,355 -0.01(-1.20%)
Dec 01, 2003 0.8200 0.8700 0.8000 0.8300 117,790 -0.03(-3.49%)
Nov 28, 2003 0.8700 0.9000 0.8000 0.8600 77,150 +0.04(+4.88%)
Nov 26, 2003 0.8600 0.9000 0.7600 0.8200 187,213 -0.04(-4.09%)
Nov 25, 2003 0.9400 0.9800 0.7400 0.8550 933,278 -0.22(-20.09%)
Nov 24, 2003 1.140 1.150 1.030 1.070 246,226 -0.03(-2.73%)
Nov 21, 2003 1.090 1.200 1.050 1.100 281,098 +0.01(+0.92%)
Nov 20, 2003 1.179 1.180 1.050 1.090 267,796 -0.07(-6.03%)
Nov 19, 2003 1.110 1.240 1.000 1.160 882,147 +0.07(+6.42%)
Nov 18, 2003 0.9000 1.350 0.9000 1.090 3,025,554 +0.15(+15.96%)
Nov 17, 2003 0.8400 0.9500 0.8200 0.9400 478,965 +0.14(+17.50%)
Nov 14, 2003 0.7400 0.8100 0.7100 0.8000 339,210 +0.09(+12.52%)
Nov 13, 2003 0.7500 0.8100 0.6900 0.7110 583,530 -0.10(-12.22%)
Nov 12, 2003 0.8300 0.8300 0.7700 0.8100 216,613 -0.03(-3.57%)
Nov 11, 2003 0.8010 0.8400 0.7700 0.8400 156,558 +0.02(+2.44%)
Nov 10, 2003 0.8400 0.8400 0.7700 0.8200 189,500 -0.05(-5.75%)
Nov 07, 2003 0.9000 0.9300 0.8500 0.8700 95,451 +0.00(+0.00%)
Nov 06, 2003 0.9700 0.9800 0.8500 0.8700 431,706 -0.06(-6.45%)
Nov 05, 2003 0.8600 0.9600 0.8500 0.9300 417,284 +0.08(+9.41%)
Nov 04, 2003 0.8000 0.8500 0.7700 0.8500 451,237 +0.05(+6.25%)
Nov 03, 2003 0.8200 0.8200 0.7200 0.8000 194,278 +0.03(+3.90%)
Oct 31, 2003 0.8000 0.8500 0.7600 0.7700 103,250 -0.03(-3.75%)
Oct 30, 2003 0.8300 0.8800 0.8000 0.8000 127,650 -0.03(-3.61%)
Oct 29, 2003 0.8000 0.8500 0.7600 0.8300 210,500 +0.05(+6.41%)
Oct 28, 2003 0.8500 0.8700 0.7500 0.7800 284,542 -0.03(-3.70%)
Oct 27, 2003 1.000 1.060 0.7700 0.8100 896,100 -0.17(-17.35%)
Oct 24, 2003 1.000 1.040 0.9000 0.9800 293,300 -0.05(-4.76%)
Oct 23, 2003 1.080 1.110 0.9300 1.029 739,100 -0.06(-5.60%)
Oct 22, 2003 1.100 1.120 1.040 1.090 152,100 +0.02(+1.87%)
Oct 21, 2003 1.070 1.150 1.000 1.070 320,200 +0.00(+0.19%)
Oct 20, 2003 0.9800 1.110 0.9800 1.068 503,696 +0.10(+10.10%)
Oct 17, 2003 1.070 1.090 0.9200 0.9700 926,181 -0.05(-4.90%)
Oct 16, 2003 1.720 1.660 1.020 1.020 3,705,044 -0.63(-38.22%)
Oct 14, 2003 1.840 1.840 1.520 1.651 348,286 -0.14(-7.77%)
Oct 13, 2003 1.720 1.950 1.700 1.790 503,344 +0.10(+5.92%)
Oct 10, 2003 1.420 1.700 1.380 1.690 868,785 +0.29(+20.71%)
Oct 09, 2003 1.050 1.400 0.9300 1.400 1,146,674 +0.36(+34.62%)
Oct 08, 2003 0.9500 1.040 0.8800 1.040 211,995 +0.07(+7.22%)
Oct 07, 2003 0.9900 1.080 0.9000 0.9700 406,350 +0.00(+0.00%)
Oct 06, 2003 1.020 1.200 0.9400 0.9700 1,143,620 -0.05(-4.90%)
Oct 03, 2003 0.7500 1.050 0.7500 1.020 1,388,098 +0.24(+30.77%)
Oct 02, 2003 0.7500 0.8000 0.6800 0.7800 113,600 +0.03(+4.00%)
Oct 01, 2003 0.7000 0.7500 0.6800 0.7500 159,100 +0.05(+7.14%)
Sep 30, 2003 0.7600 0.8000 0.6900 0.7000 243,099 -0.06(-7.89%)
Sep 29, 2003 0.8200 0.8300 0.7200 0.7600 336,000 +0.01(+1.33%)
Sep 26, 2003 0.7600 0.9200 0.6800 0.7500 1,636,389 -0.07(-8.54%)
Sep 25, 2003 0.5600 0.8200 0.5100 0.8200 3,636,251 +0.26(+46.43%)
Sep 23, 2003 0.5800 0.5900 0.5600 0.5600 85,700 -0.01(-1.75%)
Sep 22, 2003 0.5900 0.6000 0.5600 0.5700 81,400 -0.02(-3.39%)
Sep 19, 2003 0.6000 0.6200 0.5400 0.5900 188,558 +0.00(+0.00%)
Sep 18, 2003 0.5500 0.6100 0.5500 0.5900 328,900 +0.06(+11.32%)
Sep 17, 2003 0.5100 0.5300 0.5000 0.5300 169,054 +0.02(+3.92%)
Sep 16, 2003 0.5100 0.5200 0.4900 0.5100 94,200 +0.01(+2.00%)
Sep 15, 2003 0.5500 0.5500 0.4900 0.5000 337,000 +0.02(+4.17%)
Sep 12, 2003 0.5000 0.5400 0.4800 0.4800 298,300 -0.02(-4.00%)
Sep 11, 2003 0.5000 0.5300 0.5000 0.5000 40,600 -0.03(-5.66%)
Sep 10, 2003 0.5400 0.5400 0.5000 0.5300 200,400 +0.01(+1.92%)
Sep 09, 2003 0.5300 0.5600 0.5000 0.5200 162,800 -0.01(-1.89%)
Sep 08, 2003 0.5500 0.5700 0.5000 0.5300 325,000 -0.02(-3.64%)
Sep 05, 2003 0.5400 0.5800 0.5100 0.5500 678,977 +0.02(+3.58%)
Sep 04, 2003 0.5200 0.6100 0.5000 0.5310 3,116,300 +0.08(+18.00%)
Sep 03, 2003 0.5300 0.5300 0.4400 0.4500 366,400 -0.05(-10.00%)
Sep 02, 2003 0.4500 0.5600 0.3800 0.5000 613,200 +0.08(+19.05%)
Aug 29, 2003 0.4400 0.5200 0.4100 0.4200 228,300 -0.01(-2.33%)
Aug 28, 2003 0.4200 0.4800 0.4000 0.4300 147,400 -0.03(-6.52%)
Aug 27, 2003 0.4710 0.4900 0.4600 0.4600 31,200 -0.00(-0.22%)
Aug 26, 2003 0.4700 0.4700 0.4600 0.4610 15,700 -0.01(-1.91%)
Aug 25, 2003 0.5200 0.5300 0.4700 0.4700 15,900 -0.02(-4.08%)
Aug 22, 2003 0.5200 0.5200 0.4600 0.4900 50,000 -0.01(-2.00%)
Aug 21, 2003 0.4900 0.5100 0.4200 0.5000 272,000 +0.01(+2.04%)
Aug 20, 2003 0.5100 0.5300 0.4900 0.4900 58,100 -0.02(-3.92%)
Aug 19, 2003 0.5100 0.6100 0.5000 0.5100 35,200 -0.06(-10.53%)
Aug 18, 2003 0.5400 0.6000 0.5100 0.5700 63,500 -0.05(-8.06%)
Aug 15, 2003 0.6000 0.6200 0.6000 0.6200 2,000 +0.06(+10.71%)
Aug 14, 2003 0.5800 0.6000 0.5600 0.5600 11,000 -0.01(-1.75%)
Aug 13, 2003 0.5800 0.6000 0.5700 0.5700 21,900 -0.03(-5.00%)
Aug 12, 2003 0.6100 0.6100 0.5800 0.6000 33,100 +0.00(+0.00%)
Aug 11, 2003 0.5800 0.6000 0.5800 0.6000 1,500 -0.01(-1.64%)
Aug 08, 2003 0.6100 0.6100 0.6100 0.6100 500 +0.02(+3.21%)
Aug 07, 2003 0.5910 0.5910 0.5910 0.5910 300 +0.00(+0.17%)
Aug 06, 2003 0.5800 0.6100 0.5800 0.5900 2,900 -0.02(-3.28%)
Aug 05, 2003 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 04, 2003 0.6100 0.6100 0.6100 0.6100 100 +0.02(+3.39%)
Aug 01, 2003 0.6100 0.6200 0.5900 0.5900 12,200 -0.01(-1.67%)
Jul 31, 2003 0.6000 0.6100 0.5800 0.6000 24,200 +0.02(+3.45%)
Jul 30, 2003 0.5800 0.6000 0.5600 0.5800 103,200 +0.00(+0.00%)
Jul 29, 2003 0.5600 0.6100 0.5600 0.5800 10,400 +0.02(+3.57%)
Jul 28, 2003 0.5790 0.6000 0.5500 0.5600 10,000 -0.05(-8.20%)
Jul 25, 2003 0.6000 0.6500 0.5500 0.6100 31,200 +0.00(+0.00%)
Jul 24, 2003 0.6000 0.6100 0.6000 0.6100 14,900 +0.02(+3.39%)
Jul 23, 2003 0.6000 0.6200 0.5900 0.5900 11,700 -0.02(-3.28%)
Jul 22, 2003 0.6400 0.7200 0.6000 0.6100 17,500 +0.01(+1.67%)
Jul 21, 2003 0.7800 0.7800 0.6000 0.6000 107,800 -0.04(-6.25%)
Jul 18, 2003 0.6600 0.6800 0.6000 0.6400 35,900 +0.01(+1.59%)
Jul 17, 2003 0.7100 0.7400 0.6000 0.6300 37,400 +0.00(+0.00%)
Jul 16, 2003 0.6500 0.6600 0.6300 0.6300 74,700 -0.04(-5.97%)
Jul 15, 2003 0.7100 0.7100 0.6400 0.6700 86,500 -0.08(-10.67%)
Jul 14, 2003 0.7800 0.8000 0.7200 0.7500 61,300 -0.05(-6.25%)
Jul 11, 2003 0.7900 0.8000 0.7600 0.8000 24,700 +0.00(+0.00%)
Jul 10, 2003 0.8000 0.8000 0.7600 0.8000 4,800 +0.00(+0.00%)
Jul 09, 2003 0.8200 0.8200 0.7500 0.8000 35,100 +0.00(+0.00%)
Jul 08, 2003 0.8100 0.8200 0.7800 0.8000 34,800 -0.02(-2.44%)
Jul 07, 2003 0.8000 0.8200 0.8000 0.8200 700 -0.05(-5.75%)
Jul 03, 2003 0.8700 0.8700 0.8700 0.8700 200 +0.01(+1.16%)
Jul 02, 2003 0.7700 0.9000 0.7600 0.8600 20,800 -0.02(-2.27%)
Jul 01, 2003 0.8100 0.9000 0.8100 0.8800 1,800 +0.06(+7.32%)
Jun 30, 2003 0.9400 0.8500 0.8200 0.8200 500 -0.12(-12.77%)
Jun 27, 2003 0.8700 0.9400 0.8800 0.9400 1,400 +0.07(+8.05%)
Jun 26, 2003 0.8400 0.8800 0.8400 0.8700 5,100 +0.05(+6.10%)
Jun 25, 2003 0.7600 0.8700 0.7600 0.8200 14,400 +0.03(+3.80%)
Jun 24, 2003 0.8200 0.8500 0.7600 0.7900 18,700 -0.09(-10.23%)
Jun 23, 2003 0.9200 0.9200 0.8800 0.8800 9,200 -0.06(-6.38%)
Jun 20, 2003 0.9200 0.9500 0.9200 0.9400 12,000 +0.00(+0.00%)
Jun 19, 2003 0.9000 0.9400 0.9000 0.9400 18,800 +0.00(+0.00%)
Jun 18, 2003 0.9000 0.9400 0.8900 0.9400 18,300 +0.06(+6.82%)
Jun 17, 2003 0.8600 0.9000 0.8600 0.8800 10,600 +0.03(+3.53%)
Jun 16, 2003 0.7600 0.8600 0.7600 0.8500 5,800 -0.01(-1.16%)
Jun 13, 2003 0.8500 0.8900 0.7600 0.8600 25,700 +0.06(+7.50%)
Jun 12, 2003 0.8500 0.8500 0.7500 0.8000 62,500 +0.06(+8.11%)
Jun 11, 2003 0.7400 0.9000 0.7000 0.7400 70,800 +0.04(+5.71%)
Jun 10, 2003 0.7100 0.7300 0.7000 0.7000 7,100 -0.02(-2.78%)
Jun 09, 2003 0.7100 0.7500 0.7200 0.7200 1,600 +0.01(+1.41%)
Jun 06, 2003 0.7400 0.8000 0.7100 0.7100 31,600 -0.02(-2.74%)
Jun 05, 2003 0.8000 0.8200 0.7300 0.7300 7,000 +0.01(+1.39%)
Jun 04, 2003 0.7100 0.8000 0.7100 0.7200 31,400 +0.02(+2.86%)
Jun 03, 2003 0.7000 0.7000 0.6900 0.7000 4,200 +0.01(+1.45%)
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.