Coherent Corp (NQ: COHR )

36.70 +2.04 (+5.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.56 25.01 23.89 23.93 176,185 -0.56(-2.28%)
Apr 29, 2004 24.32 25.85 24.22 24.49 306,102 -0.10(-0.40%)
Apr 28, 2004 25.49 25.68 24.40 24.58 262,490 -0.89(-3.50%)
Apr 27, 2004 24.79 25.48 24.79 25.48 222,861 +0.73(+2.97%)
Apr 26, 2004 25.07 25.36 24.55 24.74 166,584 -0.22(-0.86%)
Apr 23, 2004 26.08 26.23 24.58 24.96 196,101 -0.19(-0.74%)
Apr 22, 2004 24.55 25.21 24.46 25.14 157,698 +0.41(+1.66%)
Apr 21, 2004 24.63 25.01 24.41 24.73 141,765 -0.21(-0.82%)
Apr 20, 2004 24.98 25.77 24.69 24.94 168,831 +0.03(+0.12%)
Apr 19, 2004 25.10 25.13 24.62 24.91 121,337 -0.05(-0.20%)
Apr 16, 2004 24.84 25.05 24.04 24.96 247,782 +0.02(+0.08%)
Apr 15, 2004 25.11 25.42 24.55 24.94 265,554 -0.11(-0.43%)
Apr 14, 2004 24.99 25.54 24.25 25.05 358,702 -0.21(-0.81%)
Apr 13, 2004 27.17 27.23 25.21 25.25 266,269 -1.97(-7.23%)
Apr 12, 2004 27.02 27.43 26.86 27.22 110,307 +0.09(+0.32%)
Apr 08, 2004 27.41 28.14 27.04 27.13 149,016 +0.11(+0.40%)
Apr 07, 2004 26.83 27.41 26.40 27.02 117,252 +0.09(+0.33%)
Apr 06, 2004 27.00 27.27 26.56 26.93 114,596 -0.31(-1.15%)
Apr 05, 2004 26.62 27.46 26.19 27.25 156,064 +0.82(+3.11%)
Apr 02, 2004 26.25 27.22 26.12 26.43 137,986 +0.58(+2.24%)
Apr 01, 2004 25.95 26.04 25.46 25.85 164,133 +0.11(+0.42%)
Mar 31, 2004 25.99 26.03 25.26 25.74 153,408 -0.30(-1.17%)
Mar 30, 2004 25.71 26.04 25.67 26.04 102,136 +0.10(+0.38%)
Mar 29, 2004 25.98 26.18 25.58 25.95 153,817 +0.25(+0.99%)
Mar 26, 2004 25.64 26.13 25.55 25.69 99,480 -0.17(-0.64%)
Mar 25, 2004 24.77 25.86 24.69 25.86 240,428 +1.45(+5.94%)
Mar 24, 2004 24.38 25.14 24.38 24.41 165,665 -0.08(-0.32%)
Mar 23, 2004 24.28 24.84 24.21 24.49 164,133 +0.18(+0.72%)
Mar 22, 2004 24.97 24.98 23.88 24.31 174,959 -0.84(-3.35%)
Mar 19, 2004 25.61 25.67 24.78 25.15 137,066 -0.34(-1.34%)
Mar 18, 2004 25.79 26.10 25.18 25.50 83,547 -0.35(-1.36%)
Mar 17, 2004 25.95 26.16 25.51 25.85 174,142 +0.34(+1.34%)
Mar 16, 2004 25.79 26.18 25.20 25.51 116,741 +0.29(+1.16%)
Mar 15, 2004 26.23 26.28 25.06 25.21 113,779 -1.29(-4.88%)
Mar 12, 2004 26.28 26.50 25.90 26.50 204,272 +0.56(+2.15%)
Mar 11, 2004 26.11 26.61 25.95 25.95 211,013 -0.26(-1.01%)
Mar 10, 2004 27.35 27.82 26.21 26.21 121,440 -1.06(-3.88%)
Mar 09, 2004 28.11 28.13 26.91 27.27 101,217 -0.87(-3.10%)
Mar 08, 2004 28.59 29.07 28.08 28.14 86,713 -0.57(-1.98%)
Mar 05, 2004 28.59 29.26 28.57 28.71 88,245 -0.31(-1.08%)
Mar 04, 2004 28.58 29.03 28.16 29.02 75,989 +0.63(+2.21%)
Mar 03, 2004 28.25 28.87 28.10 28.39 115,107 +0.05(+0.17%)
Mar 02, 2004 28.53 28.79 28.31 28.34 127,261 -0.02(-0.07%)
Mar 01, 2004 27.77 28.56 27.69 28.36 180,168 +0.52(+1.86%)
Feb 27, 2004 27.41 28.04 27.24 27.85 117,354 +0.31(+1.14%)
Feb 26, 2004 27.02 27.73 26.83 27.53 132,675 +0.32(+1.19%)
Feb 25, 2004 27.01 27.22 26.64 27.21 171,078 +0.23(+0.83%)
Feb 24, 2004 26.85 27.12 26.55 26.98 157,392 -0.12(-0.43%)
Feb 23, 2004 27.27 27.51 26.56 27.10 233,381 +0.01(+0.04%)
Feb 20, 2004 27.50 27.65 26.38 27.09 313,660 -0.45(-1.63%)
Feb 19, 2004 28.66 29.18 27.45 27.54 178,738 -0.71(-2.53%)
Feb 18, 2004 29.18 29.37 28.16 28.26 205,089 -0.80(-2.76%)
Feb 17, 2004 28.41 29.66 28.41 29.06 260,753 +0.78(+2.77%)
Feb 13, 2004 28.64 29.27 28.23 28.28 184,049 -0.45(-1.57%)
Feb 12, 2004 29.65 29.65 28.34 28.73 136,964 -0.85(-2.88%)
Feb 11, 2004 29.46 29.76 29.28 29.58 208,460 -0.08(-0.26%)
Feb 10, 2004 29.14 29.73 28.89 29.66 126,955 +0.13(+0.43%)
Feb 09, 2004 29.73 29.96 29.03 29.53 107,549 -0.56(-1.85%)
Feb 06, 2004 29.15 30.11 29.14 30.09 184,253 +0.74(+2.54%)
Feb 05, 2004 28.59 29.52 28.20 29.34 168,014 +0.93(+3.27%)
Feb 04, 2004 29.59 29.85 28.15 28.41 348,080 -1.37(-4.60%)
Feb 03, 2004 29.58 30.08 29.57 29.78 177,921 -0.12(-0.39%)
Feb 02, 2004 29.67 30.14 29.19 29.90 214,281 +0.02(+0.07%)
Jan 30, 2004 29.55 30.19 28.93 29.88 272,601 +0.03(+0.10%)
Jan 29, 2004 29.67 31.21 29.55 29.85 775,418 +0.99(+3.43%)
Jan 28, 2004 27.79 30.65 27.54 28.86 1,428,478 +3.79(+15.11%)
Jan 27, 2004 25.51 25.99 24.43 25.07 217,039 -0.88(-3.40%)
Jan 26, 2004 24.94 26.02 24.71 25.96 141,969 +0.70(+2.75%)
Jan 23, 2004 25.92 25.92 24.92 25.26 217,550 -0.53(-2.05%)
Jan 22, 2004 26.27 26.66 25.78 25.79 214,077 -0.49(-1.86%)
Jan 21, 2004 26.37 26.63 26.06 26.28 138,496 -0.59(-2.19%)
Jan 20, 2004 25.73 26.88 25.45 26.87 176,389 +1.41(+5.54%)
Jan 16, 2004 25.40 25.69 25.10 25.46 261,877 +0.18(+0.70%)
Jan 15, 2004 25.49 25.69 24.97 25.28 120,303 -0.19(-0.73%)
Jan 14, 2004 25.36 25.47 25.07 25.47 101,447 -0.01(-0.04%)
Jan 13, 2004 25.20 25.48 24.99 25.48 93,205 +0.23(+0.93%)
Jan 12, 2004 25.11 25.24 24.62 25.24 79,515 +0.33(+1.34%)
Jan 09, 2004 24.72 25.09 24.62 24.91 142,549 -0.10(-0.39%)
Jan 08, 2004 25.03 25.03 24.71 25.01 120,351 -0.02(-0.08%)
Jan 07, 2004 24.14 25.03 24.13 25.03 169,298 +0.79(+3.27%)
Jan 06, 2004 24.41 24.51 24.18 24.23 254,932 -0.15(-0.60%)
Jan 05, 2004 23.82 24.48 23.82 24.38 138,598 +0.69(+2.89%)
Jan 02, 2004 23.33 24.01 23.33 23.69 124,197 +0.39(+1.68%)
Dec 31, 2003 23.33 23.90 23.20 23.30 212,341 -0.15(-0.63%)
Dec 30, 2003 23.21 23.49 22.96 23.45 104,134 +0.23(+0.97%)
Dec 29, 2003 22.80 23.24 22.79 23.22 170,972 +0.55(+2.44%)
Dec 26, 2003 22.30 22.98 22.30 22.67 36,197 +0.20(+0.89%)
Dec 24, 2003 22.57 22.85 22.26 22.47 56,406 -0.24(-1.07%)
Dec 23, 2003 22.08 22.71 22.02 22.71 236,531 +0.69(+3.11%)
Dec 22, 2003 20.91 22.05 20.90 22.03 266,921 +1.09(+5.19%)
Dec 19, 2003 21.17 21.28 20.90 20.94 236,818 -0.36(-1.70%)
Dec 18, 2003 20.74 21.30 20.71 21.30 270,802 +0.52(+2.50%)
Dec 17, 2003 20.91 20.95 20.49 20.79 292,412 -0.22(-1.03%)
Dec 16, 2003 21.07 21.32 20.70 21.00 526,231 -0.35(-1.65%)
Dec 15, 2003 22.53 22.53 21.07 21.35 358,953 -0.72(-3.28%)
Dec 12, 2003 22.42 22.53 22.03 22.08 175,537 -0.34(-1.53%)
Dec 11, 2003 21.98 22.47 21.98 22.42 205,600 +0.25(+1.15%)
Dec 10, 2003 22.13 22.44 22.00 22.17 106,965 +0.02(+0.09%)
Dec 09, 2003 22.61 22.62 22.10 22.15 145,722 -0.36(-1.61%)
Dec 08, 2003 22.56 22.95 22.44 22.51 110,157 -0.06(-0.26%)
Dec 05, 2003 22.79 22.84 22.43 22.57 71,681 -0.23(-0.99%)
Dec 04, 2003 23.71 23.74 22.73 22.79 235,377 -0.92(-3.88%)
Dec 03, 2003 23.62 24.10 23.62 23.71 190,575 -0.15(-0.62%)
Dec 02, 2003 23.99 24.00 23.64 23.86 163,343 -0.13(-0.53%)
Dec 01, 2003 23.41 24.42 23.41 23.99 165,198 +0.55(+2.34%)
Nov 28, 2003 23.62 23.68 23.35 23.44 45,347 -0.02(-0.08%)
Nov 26, 2003 23.78 23.84 23.34 23.46 173,664 -0.16(-0.66%)
Nov 25, 2003 23.50 23.93 23.45 23.62 148,645 +0.00(+0.00%)
Nov 24, 2003 23.19 23.70 23.02 23.62 185,062 +0.84(+3.70%)
Nov 21, 2003 22.75 23.21 22.59 22.77 221,806 -0.07(-0.30%)
Nov 20, 2003 22.42 23.00 22.32 22.84 209,397 +0.00(+0.00%)
Nov 19, 2003 21.97 22.90 21.97 22.84 151,822 +0.52(+2.32%)
Nov 18, 2003 22.55 22.64 22.22 22.32 202,080 -0.20(-0.87%)
Nov 17, 2003 22.13 22.52 22.08 22.52 214,608 +0.00(+0.00%)
Nov 14, 2003 22.42 22.66 21.98 22.52 303,209 -0.08(-0.35%)
Nov 13, 2003 20.95 22.74 20.93 22.60 488,527 +1.64(+7.85%)
Nov 12, 2003 21.48 21.74 20.75 20.95 822,203 -1.33(-5.98%)
Nov 11, 2003 22.53 22.62 22.11 22.28 98,228 -0.29(-1.30%)
Nov 10, 2003 23.52 23.64 22.52 22.58 86,565 -0.85(-3.64%)
Nov 07, 2003 23.36 23.64 23.19 23.43 87,340 +0.02(+0.08%)
Nov 06, 2003 22.78 23.47 22.51 23.41 138,563 +0.53(+2.31%)
Nov 05, 2003 22.76 23.17 22.20 22.88 191,205 +0.22(+0.95%)
Nov 04, 2003 22.62 22.96 22.52 22.67 192,723 -0.14(-0.60%)
Nov 03, 2003 22.72 23.64 22.52 22.80 204,206 +0.28(+1.26%)
Oct 31, 2003 23.74 24.07 22.43 22.52 276,378 -0.99(-4.21%)
Oct 30, 2003 24.05 24.21 23.28 23.51 79,011 -0.54(-2.24%)
Oct 29, 2003 23.05 24.18 23.02 24.05 141,226 +0.89(+3.85%)
Oct 28, 2003 22.93 23.35 22.76 23.16 277,305 +0.27(+1.20%)
Oct 27, 2003 22.00 22.88 21.96 22.88 146,974 +0.68(+3.04%)
Oct 24, 2003 21.64 22.43 21.61 22.21 217,958 +0.47(+2.16%)
Oct 23, 2003 24.14 24.28 21.36 21.74 902,272 -3.87(-15.10%)
Oct 22, 2003 26.35 26.39 25.10 25.60 141,560 -0.77(-2.93%)
Oct 21, 2003 26.45 26.92 26.34 26.38 117,412 -0.25(-0.96%)
Oct 20, 2003 26.42 26.66 26.13 26.63 66,515 +0.23(+0.85%)
Oct 17, 2003 27.06 27.31 26.21 26.41 118,803 -0.86(-3.16%)
Oct 16, 2003 27.14 27.38 26.88 27.27 43,108 +0.13(+0.47%)
Oct 15, 2003 26.89 27.40 26.66 27.14 64,337 +0.29(+1.09%)
Oct 14, 2003 27.10 27.26 26.43 26.85 85,012 -0.47(-1.72%)
Oct 13, 2003 27.30 27.50 27.01 27.32 60,507 +0.01(+0.04%)
Oct 10, 2003 26.31 27.34 26.01 27.31 103,532 +0.95(+3.60%)
Oct 09, 2003 26.38 27.75 26.24 26.36 150,380 +0.11(+0.41%)
Oct 08, 2003 26.52 26.52 25.98 26.25 58,288 -0.25(-0.96%)
Oct 07, 2003 25.70 26.52 25.67 26.50 98,623 +0.54(+2.07%)
Oct 06, 2003 26.23 26.52 25.53 25.97 143,995 -0.39(-1.49%)
Oct 03, 2003 25.74 26.91 25.50 26.36 211,004 +1.02(+4.02%)
Oct 02, 2003 24.74 25.67 24.57 25.34 123,552 +0.77(+3.14%)
Oct 01, 2003 24.55 25.05 24.39 24.57 140,246 +0.45(+1.87%)
Sep 30, 2003 25.09 25.09 23.94 24.11 223,686 -1.02(-4.05%)
Sep 29, 2003 24.19 25.13 23.77 25.13 142,847 +1.30(+5.46%)
Sep 26, 2003 24.61 24.86 23.66 23.83 127,672 -0.70(-2.83%)
Sep 25, 2003 25.27 25.46 24.53 24.53 164,162 -0.73(-2.91%)
Sep 24, 2003 25.60 25.95 24.67 25.26 172,192 -0.47(-1.83%)
Sep 23, 2003 25.68 25.96 25.20 25.73 89,541 +0.34(+1.35%)
Sep 22, 2003 25.26 25.77 24.97 25.39 151,150 -0.23(-0.92%)
Sep 19, 2003 25.45 26.06 25.42 25.62 133,413 -0.12(-0.46%)
Sep 18, 2003 25.51 26.02 25.50 25.74 138,915 -0.03(-0.11%)
Sep 17, 2003 25.62 25.90 25.50 25.77 94,260 +0.07(+0.27%)
Sep 16, 2003 25.88 26.09 25.55 25.70 330,532 -0.09(-0.34%)
Sep 15, 2003 25.65 26.45 25.63 25.79 201,004 +0.16(+0.61%)
Sep 12, 2003 26.22 26.22 25.51 25.63 69,452 -0.39(-1.50%)
Sep 11, 2003 25.20 26.38 25.20 26.02 78,747 +0.49(+1.92%)
Sep 10, 2003 26.85 27.11 25.36 25.53 205,498 -1.64(-6.02%)
Sep 09, 2003 27.24 27.46 26.65 27.17 70,065 -0.33(-1.21%)
Sep 08, 2003 27.10 27.56 27.10 27.50 182,415 +0.39(+1.44%)
Sep 05, 2003 27.73 27.83 27.11 27.11 103,608 -0.73(-2.64%)
Sep 04, 2003 27.03 28.10 27.00 27.85 132,777 +0.77(+2.86%)
Sep 03, 2003 25.98 27.07 25.98 27.07 213,975 +1.00(+3.83%)
Sep 02, 2003 25.68 26.35 25.45 26.07 98,459 +0.42(+1.64%)
Aug 29, 2003 25.26 25.80 25.26 25.65 78,747 +0.19(+0.73%)
Aug 28, 2003 25.63 25.73 25.21 25.47 181,700 +0.01(+0.04%)
Aug 27, 2003 25.36 25.75 25.28 25.46 95,599 +0.00(+0.00%)
Aug 26, 2003 25.75 25.77 25.36 25.46 122,869 -0.24(-0.95%)
Aug 25, 2003 25.99 26.33 25.53 25.70 123,687 -0.38(-1.46%)
Aug 22, 2003 27.14 27.39 26.03 26.08 104,996 -0.93(-3.44%)
Aug 21, 2003 26.28 27.01 26.27 27.01 160,660 +0.84(+3.22%)
Aug 20, 2003 25.86 26.31 25.48 26.17 231,440 +0.24(+0.94%)
Aug 19, 2003 25.36 26.04 25.06 25.93 197,735 +0.35(+1.38%)
Aug 18, 2003 23.89 25.57 23.89 25.57 200,902 +1.45(+6.01%)
Aug 15, 2003 23.89 24.16 23.74 24.12 45,246 +0.11(+0.45%)
Aug 14, 2003 23.07 24.04 23.00 24.02 160,353 +0.82(+3.55%)
Aug 13, 2003 23.50 23.55 22.91 23.19 223,167 -0.30(-1.29%)
Aug 12, 2003 22.59 23.54 22.53 23.50 105,608 +0.66(+2.87%)
Aug 11, 2003 22.39 22.96 22.16 22.84 71,699 +0.55(+2.46%)
Aug 08, 2003 22.71 22.71 22.18 22.29 102,646 -0.24(-1.09%)
Aug 07, 2003 22.80 22.80 22.14 22.54 123,789 -0.25(-1.12%)
Aug 06, 2003 22.57 22.93 22.03 22.79 123,687 -0.01(-0.04%)
Aug 05, 2003 22.87 23.49 22.42 22.80 176,593 -0.42(-1.81%)
Aug 04, 2003 23.21 23.50 22.52 23.22 96,314 +0.16(+0.68%)
Aug 01, 2003 23.91 24.09 22.76 23.07 181,598 -0.90(-3.76%)
Jul 31, 2003 23.73 24.38 22.85 23.97 232,768 -0.11(-0.45%)
Jul 30, 2003 24.90 24.90 23.77 24.08 193,548 +0.09(+0.37%)
Jul 29, 2003 24.23 24.35 22.71 23.99 184,560 -0.24(-1.01%)
Jul 28, 2003 24.11 24.50 23.57 24.23 172,303 +0.19(+0.77%)
Jul 25, 2003 24.18 24.32 23.12 24.05 155,145 -0.03(-0.12%)
Jul 24, 2003 24.03 24.48 23.68 24.08 136,045 +0.11(+0.45%)
Jul 23, 2003 23.59 24.38 22.59 23.97 105,608 +0.34(+1.45%)
Jul 22, 2003 23.15 24.20 23.11 23.63 108,877 +0.71(+3.12%)
Jul 21, 2003 23.34 23.67 22.78 22.91 101,932 -0.77(-3.27%)
Jul 18, 2003 23.01 23.73 23.01 23.68 93,250 +0.63(+2.72%)
Jul 17, 2003 24.28 24.37 23.06 23.06 155,859 -1.37(-5.61%)
Jul 16, 2003 24.88 25.01 24.33 24.43 152,489 -0.33(-1.34%)
Jul 15, 2003 24.12 25.11 24.10 24.76 157,902 -0.13(-0.51%)
Jul 14, 2003 25.46 25.51 24.57 24.89 207,132 -0.22(-0.86%)
Jul 11, 2003 24.57 25.12 24.30 25.10 132,879 +0.52(+2.11%)
Jul 10, 2003 24.57 24.81 24.23 24.58 161,477 -0.20(-0.79%)
Jul 09, 2003 23.67 24.78 23.67 24.78 282,509 +0.91(+3.81%)
Jul 08, 2003 23.10 23.99 22.71 23.87 146,769 +0.38(+1.63%)
Jul 07, 2003 22.82 23.61 22.55 23.49 309,881 -0.01(-0.04%)
Jul 03, 2003 23.89 23.89 23.46 23.50 87,020 -0.47(-1.96%)
Jul 02, 2003 23.50 24.11 23.50 23.97 191,505 +0.28(+1.20%)
Jul 01, 2003 23.17 24.02 23.16 23.68 108,468 -0.02(-0.08%)
Jun 30, 2003 23.72 23.92 23.15 23.70 247,888 -0.02(-0.08%)
Jun 27, 2003 23.82 24.00 23.25 23.72 167,503 -0.05(-0.21%)
Jun 26, 2003 23.30 23.79 23.02 23.77 110,511 +0.73(+3.15%)
Jun 25, 2003 22.23 23.47 22.23 23.05 131,143 +0.72(+3.24%)
Jun 24, 2003 22.89 22.97 22.23 22.32 107,243 -0.36(-1.60%)
Jun 23, 2003 23.79 23.95 22.52 22.69 149,016 -1.37(-5.70%)
Jun 20, 2003 24.27 24.48 23.80 24.06 113,473 -0.32(-1.33%)
Jun 19, 2003 24.00 25.30 23.92 24.38 309,472 +0.33(+1.38%)
Jun 18, 2003 23.79 24.28 23.64 24.05 110,511 +0.00(+0.00%)
Jun 17, 2003 24.13 24.27 23.74 24.05 215,813 -0.24(-0.97%)
Jun 16, 2003 23.77 24.52 23.77 24.28 79,359 +0.35(+1.47%)
Jun 13, 2003 24.40 24.40 23.35 23.93 150,651 -0.45(-1.84%)
Jun 12, 2003 24.36 24.53 24.05 24.38 68,329 -0.09(-0.36%)
Jun 11, 2003 24.06 24.62 23.97 24.47 76,295 -0.01(-0.04%)
Jun 10, 2003 23.70 24.57 23.69 24.48 144,522 +0.57(+2.38%)
Jun 09, 2003 24.70 24.96 23.64 23.91 175,752 -0.79(-3.21%)
Jun 06, 2003 25.20 25.51 24.51 24.70 94,578 -0.26(-1.06%)
Jun 05, 2003 24.87 25.20 24.32 24.97 223,678 +0.01(+0.04%)
Jun 04, 2003 24.04 25.35 23.99 24.96 618,537 +0.82(+3.41%)
Jun 03, 2003 23.28 24.20 23.06 24.13 514,766 +0.86(+3.70%)
Jun 02, 2003 23.50 23.63 21.93 23.27 485,658 -0.44(-1.86%)
May 30, 2003 23.11 23.74 23.01 23.71 103,464 +0.96(+4.22%)
May 29, 2003 22.28 23.08 22.28 22.75 332,147 +0.12(+0.52%)
May 28, 2003 22.23 22.81 22.10 22.64 178,227 +0.46(+2.07%)
May 27, 2003 21.13 22.18 20.93 22.18 361,868 +0.74(+3.47%)
May 23, 2003 21.20 21.50 21.06 21.43 74,865 +0.22(+1.02%)
May 22, 2003 21.11 21.47 21.11 21.22 103,770 -0.03(-0.14%)
May 21, 2003 21.05 21.54 20.91 21.25 99,685 +0.00(+0.00%)
May 20, 2003 20.95 21.49 20.95 21.25 140,743 +0.22(+1.02%)
May 19, 2003 21.42 22.03 20.96 21.03 167,299 -0.40(-1.87%)
May 16, 2003 22.38 22.96 21.43 21.43 325,508 -1.57(-6.81%)
May 15, 2003 23.50 23.64 22.33 23.00 453,587 -0.76(-3.21%)
May 14, 2003 24.00 24.20 23.64 23.76 207,132 -0.29(-1.22%)
May 13, 2003 23.56 24.26 23.37 24.06 100,093 +0.21(+0.86%)
May 12, 2003 23.45 24.07 23.06 23.85 97,029 +0.37(+1.58%)
May 09, 2003 22.91 23.48 22.67 23.48 107,345 +0.75(+3.32%)
May 08, 2003 23.13 23.21 22.67 22.72 83,036 -0.37(-1.61%)
May 07, 2003 22.57 23.18 22.48 23.10 81,198 +0.16(+0.68%)
May 06, 2003 22.47 23.11 22.16 22.94 214,588 +0.44(+1.96%)
May 05, 2003 22.72 23.42 22.15 22.50 291,190 -0.27(-1.20%)
May 02, 2003 22.68 22.94 22.52 22.77 193,548 +0.17(+0.74%)
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.