Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.045 7.176 7.031 7.131 27,053,222 +0.06(+0.88%)
Aug 28, 2003 7.076 7.114 6.960 7.069 31,202,328 -0.01(-0.07%)
Aug 27, 2003 6.810 7.085 6.772 7.074 56,013,216 +0.24(+3.54%)
Aug 26, 2003 6.653 6.843 6.567 6.833 34,779,692 +0.11(+1.59%)
Aug 25, 2003 6.667 6.738 6.655 6.726 17,357,970 +0.02(+0.28%)
Aug 22, 2003 6.746 6.833 6.695 6.707 48,642,888 +0.04(+0.60%)
Aug 21, 2003 6.726 6.736 6.555 6.667 24,643,682 +0.00(+0.00%)
Aug 20, 2003 6.551 6.714 6.541 6.667 26,720,262 -0.01(-0.10%)
Aug 19, 2003 6.745 6.812 6.557 6.674 26,663,756 -0.07(-1.10%)
Aug 18, 2003 6.589 6.752 6.584 6.748 23,004,962 +0.13(+1.96%)
Aug 15, 2003 6.615 6.643 6.531 6.619 12,051,474 -0.00(-0.05%)
Aug 14, 2003 6.477 6.633 6.415 6.622 35,256,384 +0.09(+1.45%)
Aug 13, 2003 6.401 6.541 6.292 6.527 40,814,704 +0.18(+2.91%)
Aug 12, 2003 6.212 6.375 6.168 6.343 25,941,038 +0.15(+2.45%)
Aug 11, 2003 6.067 6.319 6.065 6.191 26,684,910 +0.09(+1.47%)
Aug 08, 2003 6.308 6.348 6.061 6.101 29,931,342 -0.18(-2.88%)
Aug 07, 2003 6.237 6.401 6.222 6.282 27,715,956 -0.01(-0.16%)
Aug 06, 2003 6.229 6.422 6.194 6.293 28,155,266 +0.08(+1.25%)
Aug 05, 2003 6.453 6.455 6.203 6.215 23,844,752 -0.23(-3.64%)
Aug 04, 2003 6.236 6.520 6.236 6.450 28,200,472 +0.15(+2.41%)
Aug 01, 2003 6.463 6.479 6.289 6.298 24,493,864 -0.17(-2.61%)
Jul 31, 2003 6.486 6.583 6.457 6.467 26,432,220 +0.02(+0.37%)
Jul 30, 2003 6.577 6.633 6.388 6.443 19,446,722 -0.14(-2.07%)
Jul 29, 2003 6.662 6.729 6.448 6.579 26,721,132 -0.08(-1.27%)
Jul 28, 2003 6.595 6.684 6.569 6.664 33,498,854 +0.13(+2.03%)
Jul 25, 2003 6.426 6.555 6.291 6.531 23,977,762 +0.11(+1.72%)
Jul 24, 2003 6.312 6.519 6.272 6.420 45,728,256 +0.17(+2.65%)
Jul 23, 2003 6.241 6.303 6.108 6.255 28,673,686 +0.00(+0.03%)
Jul 22, 2003 6.108 6.362 6.075 6.253 34,442,388 +0.22(+3.57%)
Jul 21, 2003 6.193 6.193 5.923 6.037 28,750,768 -0.09(-1.41%)
Jul 18, 2003 6.168 6.212 6.084 6.124 22,396,708 -0.03(-0.56%)
Jul 17, 2003 6.269 6.277 6.134 6.158 44,622,156 -0.28(-4.37%)
Jul 16, 2003 6.555 6.576 6.384 6.439 25,654,732 -0.08(-1.27%)
Jul 15, 2003 6.655 6.681 6.451 6.522 32,996,952 -0.10(-1.49%)
Jul 14, 2003 6.714 6.826 6.576 6.620 33,033,754 -0.05(-0.70%)
Jul 11, 2003 6.593 6.736 6.586 6.667 20,646,422 +0.08(+1.26%)
Jul 10, 2003 6.695 6.727 6.520 6.584 31,883,608 -0.16(-2.40%)
Jul 09, 2003 6.791 6.886 6.652 6.746 26,501,478 -0.07(-0.99%)
Jul 08, 2003 6.784 6.840 6.717 6.814 36,163,116 -0.07(-0.98%)
Jul 07, 2003 6.524 6.898 6.524 6.881 63,386,440 +0.42(+6.46%)
Jul 03, 2003 6.427 6.529 6.346 6.463 20,006,872 -0.05(-0.74%)
Jul 02, 2003 6.239 6.514 6.224 6.512 33,974,096 +0.29(+4.72%)
Jul 01, 2003 6.117 6.282 6.074 6.218 25,987,692 +0.02(+0.28%)
Jun 30, 2003 6.205 6.315 6.167 6.201 18,772,110 -0.01(-0.19%)
Jun 27, 2003 6.272 6.356 6.144 6.213 24,935,782 -0.07(-1.15%)
Jun 26, 2003 6.127 6.298 6.082 6.286 25,491,874 +0.19(+3.14%)
Jun 25, 2003 6.179 6.203 6.077 6.094 29,458,708 -0.08(-1.37%)
Jun 24, 2003 6.205 6.298 6.105 6.179 27,083,650 -0.03(-0.53%)
Jun 23, 2003 6.210 6.281 6.127 6.211 26,149,392 -0.08(-1.24%)
Jun 20, 2003 6.393 6.410 6.117 6.289 36,247,440 -0.08(-1.27%)
Jun 19, 2003 6.232 6.588 6.206 6.370 89,165,488 +0.21(+3.45%)
Jun 18, 2003 5.758 6.210 5.744 6.158 57,426,484 +0.33(+5.69%)
Jun 17, 2003 5.858 5.866 5.734 5.827 29,170,084 +0.02(+0.26%)
Jun 16, 2003 5.689 5.865 5.668 5.811 28,264,224 +0.12(+2.09%)
Jun 13, 2003 5.781 5.854 5.642 5.692 23,679,866 -0.10(-1.79%)
Jun 12, 2003 5.763 5.811 5.692 5.796 26,842,840 -0.01(-0.09%)
Jun 11, 2003 5.720 5.834 5.616 5.801 39,715,560 -0.00(-0.03%)
Jun 10, 2003 5.765 5.842 5.701 5.803 28,630,508 +0.07(+1.30%)
Jun 09, 2003 5.687 5.942 5.661 5.728 41,745,484 -0.06(-1.04%)
Jun 06, 2003 6.108 6.148 5.780 5.789 55,048,528 -0.23(-3.87%)
Jun 05, 2003 5.910 6.091 5.899 6.022 34,391,676 +0.03(+0.58%)
Jun 04, 2003 5.979 6.030 5.885 5.987 38,699,292 +0.00(+0.06%)
Jun 03, 2003 5.716 6.032 5.678 5.984 69,991,456 +0.23(+3.99%)
Jun 02, 2003 5.847 5.861 5.678 5.754 47,593,296 -0.03(-0.60%)
May 30, 2003 5.632 5.835 5.628 5.789 51,427,988 +0.18(+3.23%)
May 29, 2003 5.468 5.703 5.414 5.608 55,318,316 +0.19(+3.54%)
May 28, 2003 5.452 5.527 5.392 5.416 25,723,990 -0.07(-1.20%)
May 27, 2003 5.261 5.489 5.250 5.482 29,580,706 +0.15(+2.82%)
May 23, 2003 5.314 5.364 5.273 5.332 30,140,566 -0.08(-1.44%)
May 22, 2003 5.452 5.521 5.352 5.409 39,627,464 -0.01(-0.11%)
May 21, 2003 5.297 5.478 5.294 5.415 35,154,672 +0.07(+1.37%)
May 20, 2003 5.237 5.389 5.225 5.342 44,863,256 +0.12(+2.28%)
May 19, 2003 5.366 5.399 5.223 5.223 52,806,480 -0.01(-0.10%)
May 16, 2003 5.175 5.357 5.169 5.228 48,700,844 +0.01(+0.23%)
May 15, 2003 5.162 5.257 5.104 5.216 68,686,848 -0.11(-1.98%)
May 14, 2003 5.420 5.444 5.275 5.321 32,635,882 -0.09(-1.69%)
May 13, 2003 5.328 5.437 5.314 5.413 41,300,960 +0.04(+0.80%)
May 12, 2003 5.283 5.387 5.261 5.370 42,236,664 +0.00(+0.03%)
May 09, 2003 5.330 5.390 5.263 5.368 44,618,920 +0.12(+2.37%)
May 08, 2003 5.401 5.425 5.197 5.244 72,281,312 -0.27(-4.85%)
May 07, 2003 5.654 5.694 5.451 5.511 45,128,984 -0.15(-2.71%)
May 06, 2003 5.520 5.689 5.497 5.665 34,214,908 +0.06(+1.08%)
May 05, 2003 5.532 5.689 5.495 5.604 31,801,308 +0.06(+1.15%)
May 02, 2003 5.556 5.565 5.423 5.540 36,802,084 -0.02(-0.31%)
May 01, 2003 5.511 5.618 5.426 5.558 31,837,242 +0.06(+1.04%)
Apr 30, 2003 5.470 5.597 5.439 5.501 37,195,608 -0.00(-0.03%)
Apr 29, 2003 5.416 5.556 5.357 5.502 38,695,236 +0.14(+2.67%)
Apr 28, 2003 5.352 5.426 5.290 5.359 44,006,948 -0.01(-0.19%)
Apr 25, 2003 5.573 5.585 5.304 5.370 58,416,960 -0.26(-4.63%)
Apr 24, 2003 5.763 5.849 5.578 5.630 74,496,120 -0.06(-1.06%)
Apr 23, 2003 5.816 5.832 5.663 5.690 58,390,012 -0.04(-0.69%)
Apr 22, 2003 5.615 5.741 5.602 5.730 47,502,592 +0.06(+1.00%)
Apr 21, 2003 5.699 5.799 5.627 5.673 37,289,500 -0.01(-0.18%)
Apr 17, 2003 5.530 5.725 5.494 5.684 45,628,280 +0.04(+0.67%)
Apr 16, 2003 5.777 5.813 5.628 5.646 34,547,868 -0.06(-1.09%)
Apr 15, 2003 5.651 5.778 5.635 5.708 32,841,628 +0.00(+0.06%)
Apr 14, 2003 5.492 5.746 5.461 5.704 40,255,712 +0.20(+3.70%)
Apr 11, 2003 5.668 5.682 5.413 5.501 26,603,190 -0.07(-1.33%)
Apr 10, 2003 5.532 5.632 5.487 5.575 32,014,010 +0.02(+0.28%)
Apr 09, 2003 5.608 5.651 5.370 5.559 70,486,400 -0.03(-0.56%)
Apr 08, 2003 5.753 5.858 5.554 5.590 69,390,736 -0.31(-5.24%)
Apr 07, 2003 6.179 6.255 5.889 5.899 40,351,052 -0.02(-0.29%)
Apr 04, 2003 5.999 6.013 5.862 5.917 36,254,396 -0.01(-0.09%)
Apr 03, 2003 5.961 6.094 5.866 5.922 56,546,416 +0.02(+0.41%)
Apr 02, 2003 6.263 6.275 5.834 5.898 90,410,392 -0.31(-4.92%)
Apr 01, 2003 6.298 6.322 6.175 6.203 33,016,656 -0.01(-0.14%)
Mar 31, 2003 6.341 6.365 6.208 6.212 35,413,984 -0.26(-4.00%)
Mar 28, 2003 6.470 6.517 6.367 6.470 26,778,288 -0.02(-0.27%)
Mar 27, 2003 6.539 6.558 6.465 6.488 35,046,688 -0.14(-2.16%)
Mar 26, 2003 6.672 6.686 6.583 6.631 26,352,740 -0.06(-0.85%)
Mar 25, 2003 6.574 6.724 6.515 6.688 33,816,756 +0.11(+1.68%)
Mar 24, 2003 6.557 6.695 6.505 6.577 33,646,960 -0.19(-2.78%)
Mar 21, 2003 6.802 6.822 6.695 6.765 43,806,544 +0.10(+1.55%)
Mar 20, 2003 6.550 6.729 6.486 6.662 50,473,676 -0.09(-1.30%)
Mar 19, 2003 6.746 6.786 6.619 6.750 37,335,988 -0.02(-0.33%)
Mar 18, 2003 6.726 6.784 6.610 6.772 35,725,948 +0.04(+0.59%)
Mar 17, 2003 6.362 6.893 6.360 6.733 60,561,536 +0.27(+4.11%)
Mar 14, 2003 6.529 6.543 6.369 6.467 54,411,436 -0.04(-0.56%)
Mar 13, 2003 6.187 6.505 6.168 6.503 62,378,868 +0.44(+7.32%)
Mar 12, 2003 5.908 6.074 5.875 6.060 35,200,980 +0.10(+1.71%)
Mar 11, 2003 5.934 6.034 5.889 5.958 33,736,188 +0.05(+0.85%)
Mar 10, 2003 6.086 6.096 5.870 5.908 39,513,000 -0.16(-2.67%)
Mar 07, 2003 5.935 6.106 5.901 6.070 34,006,264 +0.03(+0.57%)
Mar 06, 2003 6.006 6.099 5.972 6.036 36,589,096 -0.09(-1.44%)
Mar 05, 2003 5.946 6.210 5.946 6.124 49,645,244 +0.18(+3.02%)
Mar 04, 2003 5.849 5.989 5.770 5.944 36,143,988 +0.08(+1.29%)
Mar 03, 2003 6.025 6.127 5.851 5.868 35,486,764 -0.10(-1.65%)
Feb 28, 2003 5.925 6.091 5.882 5.967 38,935,172 +0.06(+1.05%)
Feb 27, 2003 5.782 5.922 5.735 5.904 41,956,156 +0.13(+2.24%)
Feb 26, 2003 5.973 5.994 5.765 5.775 39,250,748 -0.22(-3.74%)
Feb 25, 2003 6.001 6.022 5.866 5.999 36,622,420 -0.07(-1.17%)
Feb 24, 2003 6.030 6.149 5.987 6.070 30,636,674 -0.01(-0.11%)
Feb 21, 2003 5.973 6.130 5.911 6.077 47,562,288 +0.09(+1.50%)
Feb 20, 2003 6.039 6.106 5.942 5.987 42,518,044 -0.14(-2.36%)
Feb 19, 2003 6.068 6.134 6.005 6.132 31,103,222 +0.03(+0.42%)
Feb 18, 2003 6.037 6.136 5.991 6.106 43,770,484 +0.12(+1.99%)
Feb 14, 2003 5.882 5.987 5.630 5.987 81,439,600 +0.14(+2.33%)
Feb 13, 2003 6.308 6.315 5.701 5.851 116,884,632 -0.46(-7.25%)
Feb 12, 2003 6.469 6.600 6.274 6.308 58,157,604 -0.19(-2.90%)
Feb 11, 2003 6.634 6.688 6.424 6.496 58,719,204 +0.01(+0.08%)
Feb 10, 2003 6.298 6.500 6.286 6.491 40,855,272 +0.24(+3.81%)
Feb 07, 2003 6.334 6.375 6.231 6.253 31,866,510 -0.06(-0.93%)
Feb 06, 2003 6.246 6.358 6.239 6.312 29,825,282 +0.05(+0.83%)
Feb 05, 2003 6.372 6.469 6.229 6.260 31,058,016 -0.06(-0.87%)
Feb 04, 2003 6.343 6.391 6.246 6.315 32,437,672 -0.13(-1.98%)
Feb 03, 2003 6.503 6.541 6.370 6.443 34,179,552 -0.06(-0.85%)
Jan 31, 2003 6.375 6.608 6.358 6.498 41,441,212 +0.02(+0.32%)
Jan 30, 2003 6.558 6.634 6.438 6.477 39,725,140 -0.08(-1.24%)
Jan 29, 2003 6.332 6.600 6.255 6.558 42,651,344 +0.16(+2.48%)
Jan 28, 2003 6.375 6.413 6.277 6.400 31,783,052 +0.12(+1.95%)
Jan 27, 2003 6.224 6.434 6.222 6.277 37,702,728 -0.07(-1.14%)
Jan 24, 2003 6.529 6.539 6.339 6.350 36,254,684 -0.19(-2.98%)
Jan 23, 2003 6.698 6.738 6.488 6.545 68,821,024 +0.21(+3.38%)
Jan 22, 2003 6.367 6.515 6.317 6.331 43,676,016 -0.05(-0.73%)
Jan 21, 2003 6.381 6.522 6.367 6.377 35,376,064 +0.03(+0.43%)
Jan 17, 2003 6.512 6.574 6.338 6.350 36,487,092 -0.27(-4.14%)
Jan 16, 2003 6.596 6.886 6.531 6.624 43,008,648 +0.00(+0.05%)
Jan 15, 2003 6.815 6.833 6.564 6.620 31,913,164 -0.16(-2.42%)
Jan 14, 2003 6.679 6.822 6.677 6.784 33,715,032 +0.11(+1.60%)
Jan 13, 2003 6.746 6.817 6.550 6.677 43,805,836 +0.04(+0.65%)
Jan 10, 2003 6.555 6.722 6.514 6.634 41,169,688 -0.04(-0.59%)
Jan 09, 2003 6.431 6.721 6.396 6.674 49,884,316 +0.36(+5.63%)
Jan 08, 2003 6.401 6.419 6.229 6.319 35,402,436 -0.11(-1.72%)
Jan 07, 2003 6.462 6.543 6.329 6.429 41,865,456 -0.02(-0.29%)
Jan 06, 2003 6.146 6.470 6.139 6.448 42,317,224 +0.29(+4.68%)
Jan 03, 2003 6.287 6.298 6.108 6.160 46,860,144 -0.25(-3.88%)
Jan 02, 2003 6.319 6.413 6.232 6.408 46,059,476 +0.13(+2.06%)
Dec 31, 2002 6.315 6.370 6.182 6.279 20,691,628 -0.07(-1.11%)
Dec 30, 2002 6.422 6.519 6.272 6.350 25,771,516 -0.08(-1.26%)
Dec 27, 2002 6.505 6.589 6.388 6.431 18,691,550 -0.14(-2.10%)
Dec 26, 2002 6.677 6.831 6.444 6.569 20,617,734 -0.07(-1.01%)
Dec 24, 2002 6.660 6.762 6.626 6.636 11,240,952 -0.09(-1.36%)
Dec 23, 2002 6.479 6.745 6.182 6.727 28,188,590 +0.23(+3.48%)
Dec 20, 2002 6.479 6.643 6.182 6.501 45,286,336 +0.01(+0.11%)
Dec 19, 2002 6.645 6.769 6.401 6.495 41,254,592 -0.12(-1.85%)
Dec 18, 2002 6.717 6.746 6.514 6.617 38,652,924 -0.21(-3.01%)
Dec 17, 2002 6.779 6.890 6.695 6.822 30,866,470 +0.03(+0.38%)
Dec 16, 2002 6.539 7.126 6.514 6.796 35,853,916 +0.31(+4.73%)
Dec 13, 2002 6.538 6.605 6.420 6.489 36,867,864 -0.16(-2.34%)
Dec 12, 2002 6.762 6.805 6.570 6.645 38,949,664 -0.18(-2.60%)
Dec 11, 2002 6.757 6.938 6.712 6.822 31,110,178 -0.01(-0.18%)
Dec 10, 2002 6.724 6.924 6.657 6.834 37,853,128 +0.07(+1.07%)
Dec 09, 2002 7.023 7.026 6.743 6.762 44,265,724 -0.40(-5.52%)
Dec 06, 2002 6.957 7.261 6.953 7.157 60,922,128 +0.33(+4.80%)
Dec 05, 2002 6.978 6.986 6.705 6.829 35,989,244 -0.07(-1.00%)
Dec 04, 2002 6.919 6.988 6.769 6.898 44,920,340 -0.14(-2.03%)
Dec 03, 2002 7.212 7.217 6.993 7.041 38,993,420 -0.32(-4.40%)
Dec 02, 2002 7.247 7.400 7.152 7.366 43,398,112 +0.25(+3.57%)
Nov 29, 2002 7.212 7.224 7.066 7.112 12,427,322 -0.08(-1.17%)
Nov 27, 2002 7.116 7.243 7.005 7.197 31,577,018 +0.24(+3.42%)
Nov 26, 2002 7.093 7.192 6.938 6.959 40,151,392 -0.27(-3.75%)
Nov 25, 2002 7.017 7.247 6.916 7.230 44,150,680 +0.21(+3.00%)
Nov 22, 2002 6.919 7.019 6.876 7.019 47,238,892 +0.01(+0.10%)
Nov 21, 2002 6.855 7.035 6.828 7.012 64,816,516 +0.26(+3.81%)
Nov 20, 2002 6.408 6.805 6.401 6.755 54,197,148 +0.37(+5.78%)
Nov 19, 2002 6.557 6.567 6.332 6.386 52,728,240 -0.24(-3.59%)
Nov 18, 2002 6.886 6.902 6.612 6.624 52,042,324 -0.18(-2.66%)
Nov 15, 2002 6.474 6.869 6.469 6.805 85,446,128 +0.21(+3.25%)
Nov 14, 2002 6.167 6.595 6.163 6.591 68,224,936 +0.53(+8.74%)
Nov 13, 2002 5.898 6.129 5.823 6.061 53,423,140 +0.11(+1.89%)
Nov 12, 2002 5.770 6.046 5.763 5.949 47,619,376 +0.26(+4.55%)
Nov 11, 2002 5.927 5.948 5.677 5.690 49,892,140 -0.31(-5.12%)
Nov 08, 2002 6.227 6.239 5.977 5.998 73,945,536 -0.03(-0.52%)
Nov 07, 2002 6.080 6.106 5.935 6.029 45,978,628 -0.16(-2.54%)
Nov 06, 2002 6.213 6.213 5.972 6.186 39,728,308 +0.04(+0.62%)
Nov 05, 2002 6.091 6.160 5.977 6.148 40,548,392 -0.01(-0.20%)
Nov 04, 2002 6.201 6.324 6.091 6.160 49,996,460 +0.01(+0.08%)
Nov 01, 2002 5.875 6.210 5.780 6.155 40,446,680 +0.20(+3.33%)
Oct 31, 2002 5.870 6.072 5.858 5.956 50,665,860 +0.14(+2.46%)
Oct 30, 2002 5.849 5.885 5.697 5.813 53,515,868 +0.00(+0.00%)
Oct 29, 2002 5.823 5.892 5.528 5.813 81,420,472 -0.31(-4.99%)
Oct 28, 2002 6.255 6.315 6.055 6.118 42,964,888 -0.18(-2.90%)
Oct 25, 2002 6.144 6.324 6.132 6.301 39,890,296 +0.19(+3.19%)
Oct 24, 2002 6.105 6.298 6.068 6.106 46,308,980 -0.19(-3.09%)
Oct 23, 2002 6.298 6.348 6.087 6.301 54,025,308 -0.08(-1.19%)
Oct 22, 2002 6.241 6.401 6.186 6.377 36,671,684 +0.01(+0.19%)
Oct 21, 2002 6.201 6.393 6.032 6.365 48,290,512 +0.12(+1.91%)
Oct 18, 2002 6.037 6.255 5.956 6.246 50,305,660 +0.04(+0.58%)
Oct 17, 2002 6.146 6.281 6.111 6.210 58,966,968 +0.32(+5.36%)
Oct 16, 2002 5.868 6.022 5.801 5.894 50,292,908 -0.20(-3.34%)
Oct 15, 2002 5.860 6.110 5.847 6.098 75,548,032 +0.45(+7.91%)
Oct 14, 2002 5.328 5.677 5.290 5.651 48,324,128 +0.24(+4.40%)
Oct 11, 2002 5.244 5.480 5.228 5.413 63,348,768 +0.25(+4.85%)
Oct 10, 2002 4.862 5.168 4.835 5.162 55,279,484 +0.35(+7.20%)
Oct 09, 2002 4.843 4.969 4.797 4.816 45,927,624 -0.14(-2.75%)
Oct 08, 2002 5.133 5.166 4.716 4.952 65,611,388 -0.14(-2.68%)
Oct 07, 2002 5.011 5.166 4.952 5.088 43,619,508 +0.04(+0.79%)
Oct 04, 2002 5.104 5.154 4.980 5.049 44,364,248 +0.03(+0.55%)
Oct 03, 2002 5.004 5.150 4.988 5.021 43,544,164 +0.05(+1.08%)
Oct 02, 2002 5.080 5.188 4.904 4.968 61,176,848 -0.17(-3.29%)
Oct 01, 2002 4.866 5.142 4.805 5.137 48,757,616 +0.37(+7.78%)
Sep 30, 2002 4.831 4.897 4.747 4.766 35,289,176 -0.17(-3.46%)
Sep 27, 2002 4.917 5.080 4.907 4.936 33,215,738 -0.03(-0.63%)
Sep 26, 2002 4.995 5.081 4.833 4.968 49,309,676 +0.08(+1.55%)
Sep 25, 2002 4.873 4.968 4.797 4.892 49,978,496 +0.14(+2.94%)
Sep 24, 2002 4.660 4.848 4.655 4.752 42,524,708 +0.02(+0.36%)
Sep 23, 2002 4.738 4.814 4.700 4.735 39,068,184 -0.11(-2.28%)
Sep 20, 2002 4.691 4.850 4.616 4.845 94,188,576 +0.41(+9.17%)
Sep 19, 2002 4.365 4.572 4.331 4.438 51,937,712 -0.05(-1.03%)
Sep 18, 2002 4.603 4.676 4.457 4.484 43,092,104 -0.17(-3.60%)
Sep 17, 2002 4.814 4.840 4.624 4.652 40,190,516 -0.06(-1.35%)
Sep 16, 2002 4.862 4.910 4.678 4.716 37,968,168 -0.22(-4.37%)
Sep 13, 2002 4.840 4.978 4.814 4.931 32,273,944 +0.07(+1.49%)
Sep 12, 2002 5.009 5.047 4.833 4.859 42,995,912 -0.18(-3.59%)
Sep 11, 2002 5.161 5.361 5.018 5.040 41,460,048 -0.06(-1.22%)
Sep 10, 2002 5.081 5.183 4.995 5.102 47,539,684 -0.05(-0.97%)
Sep 09, 2002 4.917 5.192 4.893 5.152 49,634,528 +0.24(+4.92%)
Sep 06, 2002 4.702 5.073 4.702 4.911 53,055,696 +0.29(+6.35%)
Sep 05, 2002 4.602 4.723 4.529 4.617 31,782,472 -0.06(-1.33%)
Sep 04, 2002 4.626 4.769 4.529 4.679 38,254,184 +0.04(+0.86%)
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.