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

Overstock Com Ord Shs (NQ: OSTK )

16.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 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 (%)
Aug 31, 2004 31.29 31.91 31.00 31.35 269,400 +0.05(+0.16%)
Aug 30, 2004 32.65 33.18 31.13 31.30 256,900 -1.28(-3.93%)
Aug 27, 2004 32.63 33.20 32.20 32.58 300,700 +0.38(+1.18%)
Aug 26, 2004 32.16 33.00 31.51 32.20 303,200 -0.15(-0.46%)
Aug 25, 2004 31.40 32.84 31.13 32.35 466,100 +1.32(+4.25%)
Aug 24, 2004 32.04 32.04 30.88 31.03 454,800 -0.85(-2.67%)
Aug 23, 2004 33.85 33.89 30.55 31.88 1,015,700 -1.62(-4.84%)
Aug 20, 2004 32.37 33.71 32.03 33.50 404,800 +1.34(+4.17%)
Aug 19, 2004 32.20 33.70 31.64 32.16 583,000 -0.22(-0.68%)
Aug 18, 2004 30.39 33.85 30.00 32.38 1,129,611 +1.99(+6.55%)
Aug 17, 2004 29.70 31.00 29.68 30.39 403,200 +0.86(+2.91%)
Aug 16, 2004 28.10 29.67 27.85 29.53 370,900 +1.65(+5.92%)
Aug 13, 2004 28.41 29.20 27.80 27.88 520,700 -0.46(-1.62%)
Aug 12, 2004 28.80 29.21 27.65 28.34 632,300 -0.82(-2.81%)
Aug 11, 2004 29.45 29.50 28.40 29.16 404,100 -0.27(-0.92%)
Aug 10, 2004 28.23 29.60 28.23 29.43 702,000 +1.02(+3.59%)
Aug 09, 2004 28.98 29.73 27.79 28.41 592,300 -0.73(-2.51%)
Aug 06, 2004 31.07 31.25 28.68 29.14 951,200 -2.50(-7.90%)
Aug 05, 2004 32.61 33.17 31.09 31.64 445,800 -1.30(-3.95%)
Aug 04, 2004 34.00 34.19 32.62 32.94 544,700 -1.16(-3.40%)
Aug 03, 2004 34.30 34.50 33.76 34.10 317,600 -0.26(-0.76%)
Aug 02, 2004 35.09 35.56 33.76 34.36 342,700 -0.71(-2.02%)
Jul 30, 2004 35.03 35.88 34.44 35.07 315,600 -0.02(-0.06%)
Jul 29, 2004 34.22 35.18 33.92 35.09 295,800 +0.62(+1.80%)
Jul 28, 2004 35.28 35.28 33.25 34.47 526,200 -1.31(-3.66%)
Jul 27, 2004 36.40 36.40 34.87 35.78 448,000 -0.54(-1.49%)
Jul 26, 2004 35.69 37.95 35.28 36.32 763,200 +1.06(+3.01%)
Jul 23, 2004 34.64 35.76 34.01 35.26 1,231,200 +1.64(+4.88%)
Jul 22, 2004 31.01 34.34 30.05 33.62 1,035,400 +2.05(+6.49%)
Jul 21, 2004 33.70 33.90 31.00 31.57 825,000 -2.23(-6.60%)
Jul 20, 2004 32.63 34.20 32.26 33.80 723,500 +1.56(+4.84%)
Jul 19, 2004 35.20 35.60 31.54 32.24 1,040,100 -2.81(-8.02%)
Jul 16, 2004 35.85 36.75 34.85 35.05 723,300 -0.70(-1.96%)
Jul 15, 2004 34.59 35.87 34.07 35.75 412,800 +1.15(+3.32%)
Jul 14, 2004 34.23 36.16 33.42 34.60 833,900 -0.30(-0.86%)
Jul 13, 2004 36.58 36.58 33.27 34.90 1,056,200 -1.30(-3.59%)
Jul 12, 2004 37.73 37.73 36.09 36.20 424,300 -1.57(-4.16%)
Jul 09, 2004 37.30 38.29 37.04 37.77 282,600 +0.31(+0.83%)
Jul 08, 2004 36.55 38.37 36.55 37.46 563,800 -0.81(-2.12%)
Jul 07, 2004 37.80 38.88 37.70 38.27 325,400 +0.48(+1.27%)
Jul 06, 2004 37.28 38.88 37.28 37.79 262,100 -0.04(-0.11%)
Jul 02, 2004 38.05 38.76 37.15 37.83 258,300 -0.21(-0.55%)
Jul 01, 2004 38.67 39.68 37.68 38.04 381,300 -1.07(-2.74%)
Jun 30, 2004 39.86 40.19 38.15 39.11 583,200 -1.09(-2.71%)
Jun 29, 2004 39.90 41.79 39.80 40.20 490,500 -0.03(-0.07%)
Jun 28, 2004 39.57 41.38 39.37 40.23 495,600 +1.24(+3.18%)
Jun 25, 2004 38.80 40.23 38.80 38.99 634,300 +0.13(+0.33%)
Jun 24, 2004 38.06 39.30 37.98 38.86 398,100 +0.55(+1.44%)
Jun 23, 2004 36.99 38.49 35.95 38.31 452,300 +1.75(+4.79%)
Jun 22, 2004 35.84 37.84 35.58 36.56 517,700 +1.17(+3.31%)
Jun 21, 2004 34.76 35.65 34.76 35.39 261,800 +0.48(+1.37%)
Jun 18, 2004 35.08 35.90 34.83 34.91 216,600 -0.26(-0.74%)
Jun 17, 2004 35.90 36.08 34.92 35.17 110,000 -0.57(-1.59%)
Jun 16, 2004 35.90 36.10 35.49 35.74 126,900 +0.05(+0.14%)
Jun 15, 2004 34.55 35.90 34.55 35.69 317,000 +1.27(+3.69%)
Jun 14, 2004 34.86 35.73 33.70 34.42 252,100 -0.63(-1.80%)
Jun 10, 2004 36.00 36.44 35.04 35.05 263,200 -0.16(-0.45%)
Jun 09, 2004 36.63 37.62 35.03 35.21 270,700 -1.48(-4.03%)
Jun 08, 2004 36.00 37.50 36.00 36.69 315,200 +0.52(+1.44%)
Jun 07, 2004 36.02 36.69 35.88 36.17 211,200 +0.36(+1.01%)
Jun 04, 2004 35.45 36.45 35.29 35.81 292,100 +0.74(+2.11%)
Jun 03, 2004 36.44 36.71 35.00 35.07 257,200 -1.06(-2.93%)
Jun 02, 2004 36.30 36.91 35.46 36.13 275,100 +0.10(+0.28%)
Jun 01, 2004 36.00 36.40 35.30 36.03 317,000 +0.04(+0.11%)
May 28, 2004 35.40 36.32 34.85 35.99 305,600 +0.69(+1.95%)
May 27, 2004 34.62 35.94 34.55 35.30 423,900 +0.40(+1.15%)
May 26, 2004 34.48 35.31 33.65 34.90 469,500 +0.42(+1.22%)
May 25, 2004 32.20 34.95 31.90 34.48 561,200 +2.34(+7.28%)
May 24, 2004 31.49 32.70 31.15 32.14 237,400 +1.01(+3.24%)
May 21, 2004 30.60 31.53 30.60 31.13 237,200 +0.48(+1.57%)
May 20, 2004 31.65 32.29 30.59 30.65 369,900 -1.10(-3.46%)
May 19, 2004 32.00 33.37 31.29 31.75 395,800 -0.04(-0.13%)
May 18, 2004 31.38 32.10 30.50 31.79 484,800 +0.75(+2.42%)
May 17, 2004 31.87 32.20 30.76 31.04 654,700 -1.80(-5.48%)
May 14, 2004 31.18 34.00 30.80 32.84 985,900 +0.22(+0.67%)
May 13, 2004 32.84 33.19 32.02 32.62 474,900 -0.11(-0.34%)
May 12, 2004 33.51 33.70 31.50 32.73 831,300 -0.68(-2.04%)
May 11, 2004 33.21 34.50 32.88 33.41 550,200 +0.63(+1.92%)
May 10, 2004 35.65 35.80 29.81 32.78 2,237,000 -3.82(-10.44%)
May 07, 2004 38.38 39.22 36.29 36.60 456,000 -1.94(-5.03%)
May 06, 2004 39.21 39.75 37.61 38.54 390,900 -0.49(-1.26%)
May 05, 2004 37.50 39.50 37.15 39.03 624,800 +1.53(+4.08%)
May 04, 2004 37.43 38.32 35.11 37.50 708,900 +0.07(+0.19%)
May 03, 2004 37.24 38.53 36.34 37.43 455,400 +1.19(+3.28%)
Apr 30, 2004 38.60 39.30 36.16 36.24 596,000 -1.82(-4.78%)
Apr 29, 2004 39.67 41.10 37.80 38.06 733,500 -1.42(-3.60%)
Apr 28, 2004 39.84 42.20 38.25 39.48 1,003,600 -0.49(-1.23%)
Apr 27, 2004 36.95 41.12 36.70 39.97 1,344,900 +3.30(+9.00%)
Apr 26, 2004 36.96 37.85 36.41 36.67 465,400 +0.42(+1.16%)
Apr 23, 2004 36.01 38.13 33.19 36.25 1,110,000 +1.20(+3.42%)
Apr 22, 2004 35.07 36.80 34.57 35.05 851,100 +0.05(+0.14%)
Apr 21, 2004 34.85 35.44 34.40 35.00 379,600 +0.37(+1.07%)
Apr 20, 2004 36.04 39.32 34.60 34.63 835,600 -1.34(-3.73%)
Apr 19, 2004 34.10 36.90 33.56 35.97 574,700 +2.08(+6.14%)
Apr 16, 2004 35.00 35.15 33.82 33.89 414,200 -0.57(-1.65%)
Apr 15, 2004 36.13 36.29 33.88 34.46 337,100 -0.74(-2.10%)
Apr 14, 2004 34.46 36.09 33.56 35.20 558,600 -0.03(-0.09%)
Apr 13, 2004 37.31 37.80 34.62 35.23 767,100 -1.31(-3.59%)
Apr 12, 2004 32.99 37.95 32.99 36.54 1,826,000 +3.76(+11.47%)
Apr 08, 2004 34.25 34.80 32.60 32.78 272,900 -0.04(-0.12%)
Apr 07, 2004 32.38 33.70 31.87 32.82 259,800 +0.40(+1.23%)
Apr 06, 2004 34.04 34.04 32.36 32.42 231,800 -1.08(-3.22%)
Apr 05, 2004 33.36 34.43 33.20 33.50 439,600 +1.16(+3.59%)
Apr 02, 2004 32.20 32.34 30.90 32.34 287,000 +1.23(+3.95%)
Apr 01, 2004 31.05 31.48 30.48 31.11 279,700 +0.23(+0.74%)
Mar 31, 2004 31.15 31.46 30.46 30.88 304,200 -0.30(-0.96%)
Mar 30, 2004 30.90 31.74 30.71 31.18 239,300 +0.40(+1.30%)
Mar 29, 2004 30.56 31.10 30.05 30.78 265,400 +0.96(+3.22%)
Mar 26, 2004 29.30 31.00 29.13 29.82 296,200 +0.63(+2.16%)
Mar 25, 2004 28.00 29.48 27.99 29.19 384,600 +1.46(+5.27%)
Mar 24, 2004 28.16 28.95 26.77 27.73 383,300 -0.67(-2.36%)
Mar 23, 2004 29.75 30.62 27.65 28.40 590,000 -0.57(-1.97%)
Mar 22, 2004 29.99 29.99 28.05 28.97 471,000 -1.04(-3.47%)
Mar 19, 2004 30.30 30.70 29.84 30.01 297,700 +0.07(+0.23%)
Mar 18, 2004 31.30 31.58 29.30 29.94 644,700 -1.54(-4.89%)
Mar 17, 2004 29.26 32.35 29.20 31.48 1,059,300 +2.49(+8.59%)
Mar 16, 2004 28.50 29.46 28.04 28.99 443,100 +0.67(+2.37%)
Mar 15, 2004 29.11 29.50 27.78 28.32 771,000 -1.45(-4.87%)
Mar 12, 2004 28.87 30.45 28.66 29.77 919,900 +1.77(+6.32%)
Mar 11, 2004 29.56 30.20 27.70 28.00 1,805,500 -2.19(-7.25%)
Mar 10, 2004 35.82 35.85 29.60 30.19 2,039,700 -4.65(-13.35%)
Mar 09, 2004 34.71 36.45 34.29 34.84 945,900 +0.57(+1.66%)
Mar 08, 2004 34.01 34.95 33.10 34.27 948,300 +1.08(+3.25%)
Mar 05, 2004 33.50 35.60 33.04 33.19 1,552,500 +0.69(+2.12%)
Mar 04, 2004 32.90 33.02 32.11 32.50 348,400 +0.08(+0.25%)
Mar 03, 2004 31.96 33.15 31.68 32.42 617,800 +0.53(+1.66%)
Mar 02, 2004 32.93 33.33 31.40 31.89 1,074,300 -0.08(-0.25%)
Mar 01, 2004 29.03 32.65 28.68 31.97 1,455,600 +2.70(+9.22%)
Feb 27, 2004 27.00 29.60 27.00 29.27 908,200 +1.30(+4.65%)
Feb 26, 2004 28.20 28.85 27.10 27.97 509,600 -0.14(-0.50%)
Feb 25, 2004 27.18 29.70 26.57 28.11 1,846,400 +1.22(+4.54%)
Feb 24, 2004 25.73 27.20 24.28 26.89 1,036,800 +1.54(+6.07%)
Feb 23, 2004 23.91 27.99 23.63 25.35 2,448,400 +1.72(+7.28%)
Feb 20, 2004 22.54 24.35 22.02 23.63 1,124,400 +1.09(+4.84%)
Feb 19, 2004 24.25 26.07 22.37 22.54 2,203,500 -1.51(-6.28%)
Feb 18, 2004 21.13 24.96 21.09 24.05 2,102,700 +2.95(+13.98%)
Feb 17, 2004 18.42 21.57 18.29 21.10 1,951,100 +2.95(+16.25%)
Feb 13, 2004 18.25 19.00 17.92 18.15 204,700 -0.27(-1.47%)
Feb 12, 2004 18.93 19.42 18.29 18.42 216,100 -0.48(-2.54%)
Feb 11, 2004 18.67 19.15 18.31 18.90 340,900 +0.25(+1.34%)
Feb 10, 2004 18.50 18.65 18.32 18.65 139,900 +0.17(+0.92%)
Feb 09, 2004 17.92 18.51 17.90 18.48 234,500 +0.50(+2.78%)
Feb 06, 2004 17.59 18.32 17.59 17.98 223,100 +0.31(+1.75%)
Feb 05, 2004 17.63 18.23 17.60 17.67 267,300 +0.05(+0.28%)
Feb 04, 2004 17.85 18.20 17.52 17.62 242,100 -0.66(-3.61%)
Feb 03, 2004 17.70 18.67 17.54 18.28 389,400 +0.40(+2.24%)
Feb 02, 2004 18.75 18.80 17.36 17.88 556,500 -1.03(-5.44%)
Jan 30, 2004 21.10 21.21 18.66 18.91 702,200 -2.29(-10.81%)
Jan 29, 2004 21.84 22.00 19.65 21.20 1,938,500 +0.40(+1.92%)
Jan 28, 2004 20.35 21.12 19.97 20.80 943,200 +0.23(+1.12%)
Jan 27, 2004 19.20 20.84 19.05 20.57 972,700 +1.38(+7.19%)
Jan 26, 2004 18.75 19.19 18.45 19.19 430,100 +0.61(+3.28%)
Jan 23, 2004 18.76 19.00 18.23 18.58 269,200 -0.38(-2.00%)
Jan 22, 2004 19.14 19.60 18.71 18.96 502,000 -0.02(-0.13%)
Jan 21, 2004 18.70 19.25 18.25 18.98 651,300 +0.38(+2.02%)
Jan 20, 2004 18.17 18.66 17.75 18.61 305,400 +0.49(+2.70%)
Jan 16, 2004 18.30 18.43 17.55 18.12 369,000 -0.18(-0.98%)
Jan 15, 2004 16.52 18.40 16.36 18.30 1,339,047 +1.80(+10.91%)
Jan 14, 2004 16.57 16.80 16.24 16.50 780,360 +0.18(+1.12%)
Jan 13, 2004 16.63 17.12 16.15 16.32 981,596 -1.07(-6.17%)
Jan 12, 2004 17.48 17.50 16.02 17.39 1,469,236 -0.11(-0.63%)
Jan 09, 2004 18.75 18.87 16.90 17.50 1,273,650 -1.47(-7.75%)
Jan 08, 2004 19.10 19.55 18.78 18.97 351,631 -0.13(-0.68%)
Jan 07, 2004 18.85 19.81 18.85 19.10 362,494 +0.11(+0.58%)
Jan 06, 2004 19.38 19.54 18.50 18.99 393,800 -0.38(-1.96%)
Jan 05, 2004 19.20 19.78 18.00 19.37 908,700 +0.23(+1.20%)
Jan 02, 2004 20.00 20.60 19.00 19.14 621,000 -0.73(-3.67%)
Dec 31, 2003 19.90 20.09 19.53 19.87 297,000 -0.09(-0.45%)
Dec 30, 2003 20.40 20.69 19.50 19.96 506,616 -0.70(-3.39%)
Dec 29, 2003 21.35 21.48 20.34 20.66 457,832 -0.24(-1.15%)
Dec 26, 2003 21.02 22.21 20.55 20.90 569,237 -0.02(-0.10%)
Dec 24, 2003 19.40 22.95 19.30 20.92 1,665,007 +1.83(+9.59%)
Dec 23, 2003 18.50 19.15 18.50 19.09 319,040 +0.55(+2.97%)
Dec 22, 2003 18.24 19.06 18.06 18.54 409,305 -0.49(-2.57%)
Dec 19, 2003 18.87 19.34 18.82 19.03 225,555 +0.26(+1.39%)
Dec 18, 2003 19.40 19.50 18.77 18.77 510,902 -0.50(-2.59%)
Dec 17, 2003 19.55 19.57 18.90 19.27 368,283 -0.08(-0.41%)
Dec 16, 2003 18.55 19.50 18.37 19.35 631,109 +0.93(+5.05%)
Dec 15, 2003 20.35 20.49 18.25 18.42 793,463 -1.04(-5.34%)
Dec 12, 2003 19.76 20.10 18.71 19.46 678,888 +0.21(+1.09%)
Dec 11, 2003 17.61 19.52 17.70 19.25 510,484 +1.64(+9.31%)
Dec 10, 2003 18.10 18.36 17.35 17.61 469,152 -0.57(-3.14%)
Dec 09, 2003 19.83 20.00 18.05 18.18 404,188 -1.32(-6.77%)
Dec 08, 2003 18.20 19.50 18.10 19.50 491,600 +1.32(+7.26%)
Dec 05, 2003 19.40 19.70 18.32 18.18 389,202 -1.22(-6.29%)
Dec 04, 2003 19.89 20.70 19.00 19.40 724,256 -0.22(-1.12%)
Dec 03, 2003 19.80 21.45 19.60 19.62 1,588,627 -0.58(-2.87%)
Dec 02, 2003 16.95 20.58 16.70 20.20 4,163,736 +3.93(+24.15%)
Dec 01, 2003 16.16 16.51 15.72 16.27 709,057 +0.42(+2.65%)
Nov 28, 2003 14.60 16.66 14.53 15.85 1,057,401 +1.64(+11.54%)
Nov 26, 2003 14.80 14.80 14.15 14.21 72,647 -0.32(-2.20%)
Nov 25, 2003 13.25 14.65 13.12 14.53 293,349 +0.46(+3.27%)
Nov 24, 2003 13.34 14.30 13.34 14.07 217,365 +0.78(+5.87%)
Nov 21, 2003 13.38 13.56 13.21 13.29 175,566 -0.09(-0.67%)
Nov 20, 2003 13.35 13.59 13.25 13.38 182,494 -0.14(-1.04%)
Nov 19, 2003 13.73 13.73 13.15 13.52 146,176 -0.04(-0.29%)
Nov 18, 2003 14.53 14.70 13.51 13.56 253,404 -0.72(-5.04%)
Nov 17, 2003 15.50 15.50 14.25 14.28 349,363 -0.73(-4.86%)
Nov 14, 2003 14.69 15.10 14.52 15.01 211,276 +0.32(+2.18%)
Nov 13, 2003 14.50 14.93 14.20 14.69 131,207 +0.34(+2.37%)
Nov 12, 2003 14.14 14.48 14.13 14.35 133,959 +0.21(+1.49%)
Nov 11, 2003 14.54 14.54 14.13 14.14 189,062 -0.33(-2.28%)
Nov 10, 2003 14.80 14.81 14.45 14.47 153,701 -0.18(-1.23%)
Nov 07, 2003 14.55 15.00 14.55 14.65 224,662 +0.14(+0.96%)
Nov 06, 2003 15.05 15.25 14.29 14.51 265,034 -0.53(-3.52%)
Nov 05, 2003 14.35 15.05 14.26 15.04 272,810 +0.72(+5.03%)
Nov 04, 2003 14.35 14.61 14.22 14.32 198,006 -0.03(-0.21%)
Nov 03, 2003 14.76 15.08 14.13 14.35 324,254 -0.45(-3.04%)
Oct 31, 2003 14.77 15.24 14.31 14.80 366,665 +0.21(+1.44%)
Oct 30, 2003 13.30 14.90 13.52 14.59 1,381,629 +1.29(+9.70%)
Oct 29, 2003 12.80 13.45 12.73 13.30 466,561 +0.46(+3.58%)
Oct 28, 2003 13.09 13.20 12.70 12.84 376,360 -0.21(-1.61%)
Oct 27, 2003 13.10 13.60 12.90 13.05 276,300 +0.20(+1.56%)
Oct 24, 2003 13.38 13.38 12.70 12.85 329,100 -0.33(-2.50%)
Oct 23, 2003 13.17 13.79 13.03 13.18 291,800 -0.02(-0.15%)
Oct 22, 2003 13.77 14.08 13.20 13.20 349,400 -0.83(-5.92%)
Oct 21, 2003 13.30 14.10 13.15 14.03 559,874 +1.01(+7.76%)
Oct 20, 2003 12.55 13.43 11.65 13.02 876,304 -0.18(-1.36%)
Oct 17, 2003 13.85 13.85 12.65 13.20 962,797 -0.70(-5.04%)
Oct 16, 2003 14.70 14.70 13.64 13.90 625,620 -0.66(-4.53%)
Oct 15, 2003 15.99 16.08 14.52 14.56 490,304 -1.31(-8.25%)
Oct 14, 2003 16.43 16.88 15.70 15.87 396,225 +0.08(+0.52%)
Oct 13, 2003 14.94 16.05 14.80 15.79 430,047 +1.13(+7.69%)
Oct 10, 2003 15.86 16.10 14.50 14.66 1,030,415 -1.53(-9.45%)
Oct 09, 2003 16.43 16.90 16.19 16.19 253,974 +0.03(+0.19%)
Oct 08, 2003 16.65 16.90 16.01 16.16 113,832 -0.51(-3.06%)
Oct 07, 2003 17.18 17.20 16.47 16.67 153,487 -0.58(-3.36%)
Oct 06, 2003 17.25 17.43 17.05 17.25 226,711 +0.39(+2.31%)
Oct 03, 2003 16.35 17.25 16.26 16.86 362,281 +0.58(+3.56%)
Oct 02, 2003 16.17 16.29 15.75 16.28 143,900 +0.00(+0.00%)
Oct 01, 2003 14.94 16.40 14.76 16.28 544,457 +1.39(+9.32%)
Sep 30, 2003 15.00 15.31 13.75 14.89 415,224 -0.01(-0.05%)
Sep 29, 2003 15.40 15.71 14.90 14.90 317,367 -0.15(-1.00%)
Sep 26, 2003 15.65 15.65 14.25 15.05 210,978 -0.61(-3.90%)
Sep 25, 2003 16.60 16.70 15.50 15.66 190,891 -0.89(-5.38%)
Sep 24, 2003 17.24 18.45 16.57 16.55 1,245,292 -0.69(-4.00%)
Sep 23, 2003 16.45 17.25 16.16 17.24 205,077 +1.07(+6.62%)
Sep 22, 2003 16.54 16.76 16.00 16.17 171,994 -0.63(-3.75%)
Sep 19, 2003 16.75 16.97 16.39 16.80 149,805 +0.22(+1.32%)
Sep 18, 2003 16.18 16.87 15.66 16.58 248,442 +0.45(+2.80%)
Sep 17, 2003 15.89 16.60 15.89 16.13 215,905 +0.19(+1.19%)
Sep 16, 2003 16.19 16.23 15.65 15.94 134,104 -0.23(-1.42%)
Sep 15, 2003 15.37 16.23 15.15 16.17 305,400 +1.01(+6.66%)
Sep 12, 2003 15.30 15.51 14.94 15.16 175,300 -0.21(-1.37%)
Sep 11, 2003 15.01 15.45 15.01 15.37 120,000 +0.36(+2.39%)
Sep 10, 2003 15.50 15.50 15.00 15.01 168,800 -0.65(-4.14%)
Sep 09, 2003 16.02 16.08 15.34 15.66 227,700 -0.39(-2.43%)
Sep 08, 2003 15.98 16.19 15.76 16.05 168,100 +0.25(+1.58%)
Sep 05, 2003 16.64 16.64 15.70 15.80 322,000 -0.50(-3.07%)
Sep 04, 2003 16.53 16.60 16.00 16.30 342,100 +0.22(+1.37%)
Sep 03, 2003 14.93 16.52 14.83 16.08 1,117,400 +1.25(+8.43%)
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.