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

Aware Inc (NQ: AWRE )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2003 0.7500 0.7817 0.7500 0.7546 51,567 +0.00(+0.00%)
Apr 29, 2003 0.7591 0.7681 0.7455 0.7546 71,264 +0.00(+0.00%)
Apr 28, 2003 0.7500 0.7681 0.7500 0.7546 12,615 +0.01(+1.21%)
Apr 25, 2003 0.7546 0.7591 0.7455 0.7455 10,844 +0.00(+0.00%)
Apr 24, 2003 0.7907 0.7907 0.7410 0.7455 289,485 -0.02(-2.94%)
Apr 23, 2003 0.7546 0.7907 0.7546 0.7681 69,715 +0.00(+0.00%)
Apr 22, 2003 0.7546 0.7907 0.7546 0.7681 88,085 -0.01(-1.16%)
Apr 21, 2003 0.7546 0.7997 0.7546 0.7772 38,288 +0.02(+2.99%)
Apr 17, 2003 0.7410 0.7591 0.7410 0.7546 48,690 -0.00(-0.60%)
Apr 16, 2003 0.7455 0.8088 0.7410 0.7591 50,903 -0.03(-3.45%)
Apr 15, 2003 0.7410 0.8178 0.7410 0.7862 51,124 +0.05(+6.10%)
Apr 14, 2003 0.7546 0.7546 0.7410 0.7410 79,896 -0.01(-1.20%)
Apr 11, 2003 0.7455 0.7591 0.7455 0.7500 13,279 +0.00(+0.61%)
Apr 10, 2003 0.7500 0.7546 0.7455 0.7455 94,503 -0.01(-1.20%)
Apr 09, 2003 0.7636 0.7636 0.7546 0.7546 177,276 -0.02(-2.34%)
Apr 08, 2003 0.7817 0.7952 0.7681 0.7726 10,402 -0.01(-1.16%)
Apr 07, 2003 0.7726 0.7952 0.7636 0.7817 36,296 +0.01(+1.17%)
Apr 04, 2003 0.7952 0.7952 0.7681 0.7726 55,772 -0.03(-3.93%)
Apr 03, 2003 0.7997 0.8133 0.7636 0.8043 50,239 -0.02(-2.20%)
Apr 02, 2003 0.8133 0.8359 0.8088 0.8223 19,918 +0.01(+1.11%)
Apr 01, 2003 0.8223 0.8404 0.8043 0.8133 49,354 -0.01(-1.10%)
Mar 31, 2003 0.8585 0.8630 0.8178 0.8223 25,673 -0.04(-4.71%)
Mar 28, 2003 0.8811 0.9037 0.8585 0.8630 28,328 -0.02(-2.55%)
Mar 27, 2003 0.8811 0.9127 0.8720 0.8856 162,891 +0.02(+2.08%)
Mar 26, 2003 0.9127 0.9127 0.8630 0.8675 54,223 -0.02(-2.54%)
Mar 25, 2003 0.7772 0.9534 0.7772 0.8901 364,070 +0.11(+14.53%)
Mar 24, 2003 0.7907 0.8088 0.7681 0.7772 51,567 -0.03(-3.91%)
Mar 21, 2003 0.7907 0.8133 0.7907 0.8088 13,943 -0.00(-0.61%)
Mar 20, 2003 0.7726 0.8269 0.7636 0.8138 81,002 +0.03(+3.51%)
Mar 19, 2003 0.7681 0.8178 0.7681 0.7862 582,070 +0.02(+2.35%)
Mar 18, 2003 0.7907 0.7997 0.7681 0.7681 196,310 -0.01(-1.73%)
Mar 17, 2003 0.8043 0.8264 0.7591 0.7817 204,499 -0.03(-3.35%)
Mar 14, 2003 0.7952 0.8720 0.7907 0.8088 305,420 +0.04(+4.68%)
Mar 13, 2003 0.7591 0.7907 0.7455 0.7726 4,838,487 +0.01(+1.79%)
Mar 12, 2003 0.8178 0.8178 0.7229 0.7591 741,420 -0.10(-11.58%)
Mar 11, 2003 0.8404 0.8585 0.8269 0.8585 90,741 +0.02(+2.70%)
Mar 10, 2003 0.8630 0.8856 0.8359 0.8359 61,084 -0.05(-5.61%)
Mar 07, 2003 0.8766 0.9037 0.8495 0.8856 55,772 -0.01(-1.01%)
Mar 06, 2003 0.9082 0.9082 0.8404 0.8946 42,493 -0.00(-0.50%)
Mar 05, 2003 0.9308 0.9308 0.8540 0.8992 32,755 -0.03(-3.73%)
Mar 04, 2003 0.9082 0.9398 0.8992 0.9339 44,706 -0.00(-0.14%)
Mar 03, 2003 0.8992 0.9353 0.8269 0.9353 36,960 -0.00(-0.48%)
Feb 28, 2003 0.9172 0.9443 0.9037 0.9398 25,894 +0.03(+3.48%)
Feb 27, 2003 0.9669 0.9714 0.9082 0.9082 86,757 -0.00(-0.50%)
Feb 26, 2003 0.8630 0.9534 0.8630 0.9127 73,256 +0.05(+5.21%)
Feb 25, 2003 0.8359 0.8766 0.8359 0.8675 30,542 +0.03(+3.78%)
Feb 24, 2003 0.8359 0.8675 0.8269 0.8359 119,955 +0.00(+0.00%)
Feb 21, 2003 0.8449 0.8585 0.8359 0.8359 164,219 -0.01(-1.18%)
Feb 20, 2003 0.8946 0.8946 0.8449 0.8458 485,132 -0.06(-6.35%)
Feb 19, 2003 0.9217 0.9217 0.8901 0.9032 136,332 -0.03(-3.43%)
Feb 18, 2003 0.9353 0.9353 0.9127 0.9353 30,984 +0.02(+1.97%)
Feb 14, 2003 1.003 1.017 0.9172 0.9172 56,215 -0.05(-5.58%)
Feb 13, 2003 0.9669 1.008 0.9489 0.9714 84,986 +0.02(+2.38%)
Feb 12, 2003 0.9308 0.9669 0.9082 0.9489 40,280 -0.00(-0.47%)
Feb 11, 2003 0.9082 0.9534 0.9082 0.9534 54,001 +0.03(+2.93%)
Feb 10, 2003 0.9127 0.9489 0.9037 0.9263 101,585 +0.01(+1.49%)
Feb 07, 2003 0.9353 0.9353 0.9082 0.9127 154,481 -0.02(-1.94%)
Feb 06, 2003 0.9308 0.9714 0.9308 0.9308 38,952 -0.02(-1.86%)
Feb 05, 2003 0.9398 0.9489 0.9308 0.9484 75,248 +0.01(+0.91%)
Feb 04, 2003 0.9489 0.9489 0.9172 0.9398 118,184 -0.02(-1.89%)
Feb 03, 2003 0.9579 0.9805 0.9443 0.9579 62,854 -0.02(-2.30%)
Jan 31, 2003 0.9443 0.9850 0.9443 0.9805 50,682 +0.04(+3.83%)
Jan 30, 2003 0.9669 0.9850 0.9398 0.9443 35,676 -0.02(-2.34%)
Jan 29, 2003 0.9534 0.9805 0.9489 0.9669 38,952 +0.01(+0.94%)
Jan 28, 2003 0.9714 0.9760 0.9308 0.9579 83,880 -0.02(-1.85%)
Jan 27, 2003 0.9624 1.017 0.8946 0.9760 125,266 -0.05(-4.85%)
Jan 24, 2003 0.9624 1.062 0.9489 1.026 180,154 +0.05(+5.09%)
Jan 23, 2003 0.9895 1.003 0.9579 0.9760 73,920 +0.00(+0.00%)
Jan 22, 2003 1.057 1.066 0.9760 0.9760 66,174 -0.08(-7.69%)
Jan 21, 2003 0.9940 1.098 0.9940 1.057 399,039 +0.05(+5.41%)
Jan 17, 2003 1.057 1.057 1.003 1.003 28,328 -0.07(-6.33%)
Jan 16, 2003 1.066 1.084 1.030 1.071 41,165 +0.02(+1.72%)
Jan 15, 2003 1.102 1.102 1.017 1.053 78,568 -0.07(-6.05%)
Jan 14, 2003 1.107 1.121 1.075 1.121 94,946 +0.00(+0.41%)
Jan 13, 2003 1.116 1.116 1.017 1.116 94,060 +0.00(+0.41%)
Jan 10, 2003 1.071 1.116 1.030 1.112 75,691 +0.04(+3.36%)
Jan 09, 2003 1.012 1.093 1.012 1.075 103,798 +0.04(+3.48%)
Jan 08, 2003 1.008 1.084 1.008 1.039 24,787 -0.01(-0.86%)
Jan 07, 2003 1.039 1.107 1.039 1.048 91,183 -0.07(-6.07%)
Jan 06, 2003 1.021 1.116 1.017 1.116 200,515 +0.09(+8.81%)
Jan 03, 2003 1.048 1.048 1.026 1.026 23,902 +0.01(+0.89%)
Jan 02, 2003 0.9760 1.053 0.9760 1.017 85,871 +0.03(+3.21%)
Dec 31, 2002 0.9760 0.9850 0.9669 0.9850 146,956 +0.01(+0.93%)
Dec 30, 2002 0.9895 0.9895 0.9714 0.9760 283,731 -0.02(-2.26%)
Dec 27, 2002 0.9986 1.035 0.9940 0.9986 56,436 +0.00(+0.45%)
Dec 26, 2002 1.008 1.017 0.9940 0.9940 85,208 -0.01(-0.90%)
Dec 24, 2002 0.9940 1.003 0.9940 1.003 23,459 +0.01(+0.86%)
Dec 23, 2002 1.003 1.030 0.9940 0.9945 111,987 -0.02(-1.74%)
Dec 20, 2002 1.003 1.030 1.003 1.012 77,904 +0.00(+0.00%)
Dec 19, 2002 1.017 1.035 1.003 1.012 43,599 -0.00(-0.44%)
Dec 18, 2002 1.048 1.053 1.003 1.017 108,446 -0.04(-3.43%)
Dec 17, 2002 1.044 1.080 1.039 1.053 57,321 -0.04(-3.32%)
Dec 16, 2002 1.053 1.089 1.039 1.089 62,412 +0.03(+2.99%)
Dec 13, 2002 1.075 1.107 1.057 1.057 37,845 -0.06(-5.26%)
Dec 12, 2002 1.107 1.125 1.084 1.116 47,141 -0.00(-0.40%)
Dec 11, 2002 1.107 1.170 1.107 1.121 36,296 -0.04(-3.50%)
Dec 10, 2002 1.157 1.184 1.112 1.161 201,843 -0.01(-0.77%)
Dec 09, 2002 1.197 1.234 1.130 1.170 59,092 -0.04(-3.00%)
Dec 06, 2002 1.234 1.243 1.202 1.206 30,984 -0.05(-3.61%)
Dec 05, 2002 1.234 1.256 1.234 1.252 28,107 -0.01(-0.72%)
Dec 04, 2002 1.319 1.346 1.234 1.261 81,666 -0.09(-6.38%)
Dec 03, 2002 1.356 1.369 1.319 1.346 40,280 -0.02(-1.65%)
Dec 02, 2002 1.315 1.378 1.315 1.369 123,053 +0.10(+8.21%)
Nov 29, 2002 1.270 1.328 1.265 1.265 56,879 +0.01(+1.08%)
Nov 27, 2002 1.337 1.351 1.252 1.252 63,518 -0.05(-4.15%)
Nov 26, 2002 1.333 1.346 1.297 1.306 40,501 -0.02(-1.37%)
Nov 25, 2002 1.243 1.356 1.224 1.324 113,979 +0.11(+8.92%)
Nov 22, 2002 1.256 1.279 1.193 1.215 52,452 -0.06(-4.61%)
Nov 21, 2002 1.310 1.310 1.243 1.274 30,984 -0.01(-0.70%)
Nov 20, 2002 1.166 1.288 1.152 1.283 92,732 +0.12(+10.51%)
Nov 19, 2002 1.252 1.287 1.161 1.161 64,625 -0.13(-9.79%)
Nov 18, 2002 1.243 1.288 1.243 1.287 32,976 +0.04(+3.56%)
Nov 15, 2002 1.252 1.274 1.238 1.243 26,558 -0.02(-1.75%)
Nov 14, 2002 1.252 1.306 1.252 1.265 106,897 -0.00(-0.36%)
Nov 13, 2002 1.270 1.314 1.182 1.270 40,501 -0.04(-3.10%)
Nov 12, 2002 1.175 1.315 1.175 1.310 135,668 +0.13(+10.69%)
Nov 11, 2002 1.207 1.207 1.175 1.184 23,017 -0.02(-1.87%)
Nov 08, 2002 1.360 1.365 1.206 1.206 203,835 -0.15(-11.00%)
Nov 07, 2002 1.238 1.369 1.238 1.356 167,981 +0.00(+0.34%)
Nov 06, 2002 1.274 1.351 1.274 1.351 155,145 +0.06(+4.99%)
Nov 05, 2002 1.238 1.288 1.238 1.287 15,713 -0.00(-0.07%)
Nov 04, 2002 1.157 1.288 1.157 1.288 249,648 +0.14(+12.65%)
Nov 01, 2002 1.116 1.152 1.084 1.143 51,124 +0.01(+1.20%)
Oct 31, 2002 1.152 1.152 1.107 1.130 79,232 +0.01(+0.81%)
Oct 30, 2002 1.102 1.170 1.102 1.121 104,462 +0.02(+1.64%)
Oct 29, 2002 1.075 1.130 1.062 1.102 111,545 +0.05(+4.72%)
Oct 28, 2002 1.075 1.152 1.053 1.053 73,699 -0.05(-4.90%)
Oct 25, 2002 1.071 1.107 1.062 1.107 62,024 +0.04(+3.38%)
Oct 24, 2002 1.005 1.098 1.003 1.071 90,298 +0.05(+4.87%)
Oct 23, 2002 1.026 1.026 0.9940 1.021 22,897 -0.01(-0.66%)
Oct 22, 2002 1.026 1.035 0.9850 1.028 26,337 -0.01(-0.65%)
Oct 21, 2002 0.9986 1.035 0.9895 1.035 48,026 +0.04(+3.62%)
Oct 18, 2002 1.016 1.021 0.9805 0.9986 23,902 -0.02(-1.73%)
Oct 17, 2002 0.9805 1.021 0.9805 1.016 27,996 +0.04(+3.64%)
Oct 16, 2002 0.9809 1.039 0.9760 0.9805 68,609 -0.03(-2.69%)
Oct 15, 2002 0.9760 1.017 0.9534 1.008 46,255 -0.01(-0.89%)
Oct 14, 2002 0.9534 1.017 0.9443 1.017 114,643 +0.06(+6.64%)
Oct 11, 2002 0.9217 0.9850 0.9217 0.9534 80,781 +0.01(+0.96%)
Oct 10, 2002 0.9443 0.9489 0.9082 0.9443 199,473 -0.00(-0.48%)
Oct 09, 2002 0.9489 0.9669 0.9443 0.9489 108,446 -0.01(-1.41%)
Oct 08, 2002 0.9398 0.9940 0.9353 0.9624 120,397 +0.01(+0.95%)
Oct 07, 2002 0.9579 0.9760 0.9127 0.9534 85,504 +0.01(+0.96%)
Oct 04, 2002 0.9805 1.021 0.9398 0.9443 117,540 -0.04(-3.69%)
Oct 03, 2002 1.008 1.039 0.9493 0.9805 183,031 -0.05(-4.82%)
Oct 02, 2002 1.021 1.057 0.9850 1.030 59,756 +0.01(+1.33%)
Oct 01, 2002 0.9443 1.017 0.9398 1.017 136,775 +0.08(+8.17%)
Sep 30, 2002 0.9398 0.9669 0.9353 0.9398 111,350 -0.04(-4.15%)
Sep 27, 2002 1.012 1.012 0.9534 0.9805 128,144 -0.04(-3.51%)
Sep 26, 2002 1.012 1.039 0.9398 1.016 272,887 -0.00(-0.49%)
Sep 25, 2002 1.021 1.061 1.012 1.021 252,481 +0.00(+0.44%)
Sep 24, 2002 1.017 1.030 1.008 1.017 14,739,881 +0.01(+0.90%)
Sep 23, 2002 1.017 1.066 0.9986 1.008 2,240,860 -0.01(-0.93%)
Sep 20, 2002 0.9805 1.044 0.9805 1.017 229,065 +0.02(+2.32%)
Sep 19, 2002 0.9986 0.9986 0.9714 0.9940 282,846 +0.00(+0.46%)
Sep 18, 2002 1.048 1.048 0.9579 0.9895 834,374 -0.07(-6.81%)
Sep 17, 2002 1.053 1.102 1.039 1.062 124,381 +0.01(+0.86%)
Sep 16, 2002 1.084 1.093 1.030 1.053 55,993 -0.03(-2.92%)
Sep 13, 2002 1.139 1.152 1.084 1.084 106,012 -0.06(-5.51%)
Sep 12, 2002 1.256 1.256 1.130 1.148 40,722 -0.10(-8.30%)
Sep 11, 2002 1.184 1.261 1.175 1.252 21,467 +0.03(+2.59%)
Sep 10, 2002 1.107 1.243 1.107 1.220 82,330 +0.10(+9.31%)
Sep 09, 2002 1.152 1.179 1.098 1.116 31,759 -0.09(-7.84%)
Sep 06, 2002 1.084 1.211 1.084 1.211 76,576 +0.09(+8.50%)
Sep 05, 2002 1.107 1.130 1.084 1.116 57,543 -0.04(-3.14%)
Sep 04, 2002 1.107 1.152 1.084 1.152 59,977 +0.06(+5.81%)
Sep 03, 2002 1.206 1.215 1.089 1.089 90,519 -0.14(-11.40%)
Aug 30, 2002 1.179 1.265 1.175 1.229 54,811 +0.01(+1.11%)
Aug 29, 2002 1.197 1.224 1.175 1.215 39,173 +0.01(+0.75%)
Aug 28, 2002 1.197 1.206 1.152 1.206 144,163 +0.00(+0.38%)
Aug 27, 2002 1.220 1.238 1.175 1.202 270,452 -0.03(-2.56%)
Aug 26, 2002 1.215 1.234 1.179 1.234 52,674 +0.02(+1.87%)
Aug 23, 2002 1.272 1.274 1.184 1.211 49,420 -0.06(-4.63%)
Aug 22, 2002 1.206 1.297 1.206 1.270 118,627 +0.06(+4.85%)
Aug 21, 2002 1.152 1.247 1.152 1.211 194,484 +0.06(+5.51%)
Aug 20, 2002 1.089 1.184 1.066 1.148 214,901 +0.15(+14.93%)
Aug 16, 2002 0.9850 0.9986 0.9669 0.9986 376,663 +0.01(+1.38%)
Aug 15, 2002 1.008 1.008 0.9805 0.9850 284,838 -0.02(-1.80%)
Aug 14, 2002 1.017 1.017 0.9714 1.003 270,895 -0.02(-1.77%)
Aug 13, 2002 1.017 1.035 1.012 1.021 139,063 -0.00(-0.44%)
Aug 12, 2002 1.048 1.048 1.017 1.026 305,620 -0.05(-4.62%)
Aug 07, 2002 1.161 1.166 1.075 1.075 47,457 -0.09(-8.11%)
Aug 06, 2002 1.166 1.175 1.166 1.170 2,279,591 +0.04(+3.60%)
Aug 05, 2002 1.130 1.162 1.130 1.130 48,911 -0.00(-0.40%)
Aug 02, 2002 1.143 1.179 1.130 1.134 177,226 -0.02(-1.95%)
Aug 01, 2002 1.175 1.306 1.139 1.157 178,826 -0.06(-5.19%)
Jul 31, 2002 1.197 1.242 1.157 1.220 141,423 +0.02(+1.85%)
Jul 30, 2002 1.211 1.238 1.134 1.198 160,352 -0.02(-1.81%)
Jul 29, 2002 1.220 1.229 1.197 1.220 191,388 +0.05(+3.85%)
Jul 26, 2002 1.161 1.197 1.161 1.175 76,089 -0.01(-0.76%)
Jul 25, 2002 1.220 1.274 1.107 1.184 268,863 -0.04(-2.96%)
Jul 24, 2002 1.306 1.319 1.215 1.220 196,952 -0.09(-6.57%)
Jul 23, 2002 1.468 1.468 1.306 1.306 179,932 -0.04(-3.02%)
Jul 22, 2002 1.374 1.391 1.337 1.346 62,301 -0.05(-3.87%)
Jul 19, 2002 1.378 1.412 1.378 1.401 52,895 -0.04(-2.82%)
Jul 17, 2002 1.459 1.554 1.441 1.441 65,953 -0.09(-5.90%)
Jul 12, 2002 1.478 1.550 1.455 1.532 88,527 +0.02(+1.50%)
Jul 11, 2002 1.468 1.559 1.450 1.509 76,797 +0.00(+0.00%)
Jul 10, 2002 1.536 1.604 1.491 1.509 63,297 -0.05(-3.19%)
Jul 09, 2002 1.468 1.590 1.441 1.559 115,750 +0.06(+4.23%)
Jul 08, 2002 1.532 1.532 1.496 1.496 93,839 -0.04(-2.36%)
Jul 05, 2002 1.559 1.622 1.509 1.532 44,706 -0.05(-3.42%)
Jul 04, 2002 1.595 1.618 1.478 1.586 120,619 +0.00(+0.00%)
Jul 03, 2002 1.595 1.618 1.478 1.586 120,619 +0.08(+5.06%)
Jul 02, 2002 1.446 1.599 1.446 1.510 320,913 +0.04(+2.80%)
Jul 01, 2002 1.731 1.780 1.446 1.468 358,095 -0.25(-14.47%)
Jun 28, 2002 1.740 1.871 1.627 1.717 2,022,417 -0.03(-1.81%)
Jun 27, 2002 1.663 1.771 1.590 1.749 254,960 +0.08(+4.62%)
Jun 26, 2002 1.473 1.672 1.468 1.671 315,380 +0.11(+7.22%)
Jun 25, 2002 1.672 1.717 1.532 1.559 200,958 -0.09(-5.74%)
Jun 21, 2002 1.735 1.762 1.676 1.654 175,506 -0.01(-0.54%)
Jun 20, 2002 1.645 1.690 1.631 1.663 196,974 -0.01(-0.81%)
Jun 19, 2002 1.807 1.857 1.649 1.676 137,218 -0.11(-6.08%)
Jun 18, 2002 1.825 1.853 1.762 1.785 136,775 -0.05(-2.47%)
Jun 17, 2002 1.599 1.830 1.595 1.830 181,703 +0.22(+13.45%)
Jun 14, 2002 1.532 1.622 1.509 1.613 153,817 +0.00(+0.28%)
Jun 12, 2002 1.627 1.645 1.568 1.609 220,876 -0.05(-2.73%)
Jun 11, 2002 1.694 1.735 1.627 1.654 229,287 -0.02(-1.35%)
Jun 10, 2002 1.785 1.785 1.672 1.676 63,518 -0.08(-4.63%)
Jun 07, 2002 1.694 1.789 1.627 1.758 183,252 +0.06(+3.46%)
Jun 06, 2002 1.785 1.785 1.694 1.699 160,014 -0.09(-4.81%)
Jun 05, 2002 1.848 1.889 1.767 1.785 196,753 +0.11(+6.76%)
May 31, 2002 1.631 1.694 1.613 1.672 271,116 +0.08(+4.82%)
May 28, 2002 1.679 1.717 1.590 1.595 252,968 -0.09(-5.11%)
May 27, 2002 1.627 1.694 1.613 1.681 322,241 +0.00(+0.00%)
May 24, 2002 1.627 1.694 1.613 1.681 320,028 +0.02(+1.36%)
May 23, 2002 1.627 1.694 1.627 1.658 177,719 +0.03(+1.94%)
May 22, 2002 1.762 1.785 1.622 1.627 592,693 -0.13(-7.22%)
May 21, 2002 1.771 1.862 1.627 1.753 1,462,036 -0.07(-3.94%)
May 20, 2002 1.830 1.830 1.749 1.825 282,182 -0.01(-0.52%)
May 17, 2002 1.875 1.898 1.834 1.834 157,579 +0.00(+0.25%)
May 16, 2002 1.853 1.893 1.794 1.830 482,476 -0.03(-1.70%)
May 15, 2002 1.853 1.943 1.830 1.862 264,476 -0.05(-2.81%)
May 14, 2002 1.898 1.920 1.830 1.915 170,416 +0.07(+3.64%)
May 13, 2002 1.889 1.934 1.830 1.848 191,220 -0.01(-0.73%)
May 10, 2002 1.925 1.943 1.853 1.862 134,783 -0.06(-3.06%)
May 09, 2002 1.956 2.024 1.912 1.920 173,957 -0.09(-4.49%)
May 08, 2002 1.965 2.033 1.943 2.011 187,900 +0.06(+3.01%)
May 07, 2002 2.011 2.011 1.920 1.952 138,546 -0.04(-1.82%)
May 06, 2002 2.011 2.029 1.975 1.988 136,332 -0.06(-2.87%)
May 03, 2002 2.033 2.065 1.993 2.047 467,869 -0.02(-0.88%)
May 02, 2002 2.146 2.173 2.033 2.065 276,428 -0.12(-5.58%)
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.