Coherent Inc (NQ: COHR )

269.58 +5.46 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 25.08 25.54 24.40 24.44 172,500 -0.57(-2.28%)
Apr 29, 2004 24.84 26.40 24.74 25.01 299,700 -0.10(-0.40%)
Apr 28, 2004 26.03 26.23 24.92 25.11 257,000 -0.91(-3.50%)
Apr 27, 2004 25.32 26.02 25.32 26.02 218,200 +0.75(+2.97%)
Apr 26, 2004 25.61 25.90 25.07 25.27 163,100 -0.22(-0.86%)
Apr 23, 2004 26.64 26.79 25.11 25.49 192,000 -0.19(-0.74%)
Apr 22, 2004 25.07 25.75 24.98 25.68 154,400 +0.42(+1.66%)
Apr 21, 2004 25.16 25.54 24.93 25.26 138,800 -0.21(-0.82%)
Apr 20, 2004 25.51 26.32 25.22 25.47 165,300 +0.03(+0.12%)
Apr 19, 2004 25.64 25.67 25.15 25.44 118,800 -0.05(-0.20%)
Apr 16, 2004 25.37 25.59 24.55 25.49 242,600 +0.02(+0.08%)
Apr 15, 2004 25.65 25.96 25.07 25.47 260,000 -0.11(-0.43%)
Apr 14, 2004 25.52 26.09 24.77 25.58 351,200 -0.21(-0.81%)
Apr 13, 2004 27.75 27.81 25.75 25.79 260,700 -2.01(-7.23%)
Apr 12, 2004 27.60 28.02 27.43 27.80 108,000 +0.09(+0.32%)
Apr 08, 2004 28.00 28.74 27.62 27.71 145,900 +0.11(+0.40%)
Apr 07, 2004 27.40 28.00 26.96 27.60 114,800 +0.09(+0.33%)
Apr 06, 2004 27.58 27.85 27.13 27.51 112,200 -0.32(-1.15%)
Apr 05, 2004 27.19 28.05 26.75 27.83 152,800 +0.84(+3.11%)
Apr 02, 2004 26.81 27.80 26.68 26.99 135,100 +0.59(+2.23%)
Apr 01, 2004 26.50 26.60 26.00 26.40 160,700 +0.11(+0.42%)
Mar 31, 2004 26.55 26.59 25.80 26.29 150,200 -0.31(-1.17%)
Mar 30, 2004 26.26 26.60 26.22 26.60 100,000 +0.10(+0.38%)
Mar 29, 2004 26.54 26.74 26.13 26.50 150,600 +0.26(+0.99%)
Mar 26, 2004 26.19 26.69 26.10 26.24 97,400 -0.17(-0.64%)
Mar 25, 2004 25.30 26.41 25.21 26.41 235,400 +1.48(+5.94%)
Mar 24, 2004 24.90 25.68 24.90 24.93 162,200 -0.08(-0.32%)
Mar 23, 2004 24.80 25.37 24.73 25.01 160,700 +0.18(+0.72%)
Mar 22, 2004 25.50 25.51 24.39 24.83 171,300 -0.86(-3.35%)
Mar 19, 2004 26.16 26.22 25.31 25.69 134,200 -0.35(-1.34%)
Mar 18, 2004 26.34 26.66 25.72 26.04 81,800 -0.36(-1.36%)
Mar 17, 2004 26.50 26.72 26.06 26.40 170,500 +0.35(+1.34%)
Mar 16, 2004 26.34 26.74 25.74 26.05 114,300 +0.30(+1.17%)
Mar 15, 2004 26.79 26.84 25.60 25.75 111,400 -1.32(-4.88%)
Mar 12, 2004 26.84 27.07 26.45 27.07 200,000 +0.57(+2.15%)
Mar 11, 2004 26.67 27.18 26.50 26.50 206,600 -0.27(-1.01%)
Mar 10, 2004 27.93 28.41 26.77 26.77 118,900 -1.08(-3.88%)
Mar 09, 2004 28.71 28.73 27.49 27.85 99,100 -0.89(-3.10%)
Mar 08, 2004 29.20 29.69 28.68 28.74 84,900 -0.58(-1.98%)
Mar 05, 2004 29.20 29.89 29.18 29.32 86,400 -0.32(-1.08%)
Mar 04, 2004 29.19 29.65 28.76 29.64 74,400 +0.64(+2.21%)
Mar 03, 2004 28.85 29.49 28.70 29.00 112,700 +0.05(+0.17%)
Mar 02, 2004 29.14 29.40 28.91 28.95 124,600 -0.02(-0.07%)
Mar 01, 2004 28.36 29.17 28.28 28.97 176,400 +0.53(+1.86%)
Feb 27, 2004 28.00 28.64 27.82 28.44 114,900 +0.32(+1.14%)
Feb 26, 2004 27.60 28.32 27.40 28.12 129,900 +0.33(+1.19%)
Feb 25, 2004 27.59 27.80 27.21 27.79 167,500 +0.23(+0.83%)
Feb 24, 2004 27.42 27.70 27.12 27.56 154,100 -0.12(-0.43%)
Feb 23, 2004 27.85 28.10 27.13 27.68 228,500 +0.01(+0.04%)
Feb 20, 2004 28.09 28.24 26.94 27.67 307,100 -0.46(-1.64%)
Feb 19, 2004 29.27 29.80 28.04 28.13 175,000 -0.73(-2.53%)
Feb 18, 2004 29.80 30.00 28.76 28.86 200,800 -0.82(-2.76%)
Feb 17, 2004 29.02 30.29 29.02 29.68 255,300 +0.80(+2.77%)
Feb 13, 2004 29.25 29.90 28.83 28.88 180,200 -0.46(-1.57%)
Feb 12, 2004 30.29 30.29 28.95 29.34 134,100 -0.87(-2.88%)
Feb 11, 2004 30.09 30.40 29.91 30.21 204,100 -0.08(-0.26%)
Feb 10, 2004 29.76 30.36 29.51 30.29 124,300 +0.13(+0.43%)
Feb 09, 2004 30.37 30.60 29.65 30.16 105,300 -0.57(-1.85%)
Feb 06, 2004 29.77 30.75 29.76 30.73 180,400 +0.76(+2.54%)
Feb 05, 2004 29.20 30.15 28.80 29.97 164,500 +0.95(+3.27%)
Feb 04, 2004 30.22 30.49 28.75 29.02 340,800 -1.40(-4.60%)
Feb 03, 2004 30.21 30.72 30.20 30.42 174,200 -0.12(-0.39%)
Feb 02, 2004 30.30 30.78 29.81 30.54 209,800 +0.02(+0.07%)
Jan 30, 2004 30.18 30.84 29.55 30.52 266,900 +0.03(+0.10%)
Jan 29, 2004 30.30 31.88 30.18 30.49 759,200 +1.01(+3.43%)
Jan 28, 2004 28.38 31.30 28.13 29.48 1,398,600 +3.87(+15.11%)
Jan 27, 2004 26.05 26.55 24.95 25.61 212,500 -0.90(-3.39%)
Jan 26, 2004 25.47 26.58 25.24 26.51 139,000 +0.71(+2.75%)
Jan 23, 2004 26.47 26.47 25.45 25.80 213,000 -0.54(-2.05%)
Jan 22, 2004 26.83 27.23 26.33 26.34 209,600 -0.50(-1.86%)
Jan 21, 2004 26.93 27.20 26.62 26.84 135,600 -0.60(-2.19%)
Jan 20, 2004 26.28 27.45 25.99 27.44 172,700 +1.44(+5.54%)
Jan 16, 2004 25.94 26.24 25.64 26.00 256,400 +0.18(+0.70%)
Jan 15, 2004 26.03 26.24 25.50 25.82 117,787 -0.19(-0.73%)
Jan 14, 2004 25.90 26.01 25.61 26.01 99,326 -0.01(-0.04%)
Jan 13, 2004 25.74 26.02 25.52 26.02 91,256 +0.24(+0.93%)
Jan 12, 2004 25.65 25.78 25.15 25.78 77,852 +0.34(+1.34%)
Jan 09, 2004 25.25 25.63 25.15 25.44 139,568 -0.10(-0.39%)
Jan 08, 2004 25.56 25.56 25.24 25.54 117,834 -0.02(-0.08%)
Jan 07, 2004 24.65 25.56 24.65 25.56 165,757 +0.81(+3.27%)
Jan 06, 2004 24.93 25.03 24.70 24.75 249,600 -0.15(-0.60%)
Jan 05, 2004 24.33 25.00 24.33 24.90 135,700 +0.70(+2.89%)
Jan 02, 2004 23.83 24.52 23.83 24.20 121,600 +0.40(+1.68%)
Dec 31, 2003 23.83 24.41 23.70 23.80 207,900 -0.15(-0.63%)
Dec 30, 2003 23.71 23.99 23.45 23.95 101,956 +0.23(+0.97%)
Dec 29, 2003 23.29 23.74 23.28 23.72 167,396 +0.56(+2.44%)
Dec 26, 2003 22.78 23.47 22.78 23.16 35,440 +0.20(+0.89%)
Dec 24, 2003 23.05 23.34 22.74 22.95 55,227 -0.25(-1.07%)
Dec 23, 2003 22.55 23.20 22.49 23.20 231,584 +0.70(+3.11%)
Dec 22, 2003 21.36 22.52 21.35 22.50 261,339 +1.11(+5.19%)
Dec 19, 2003 21.62 21.73 21.35 21.39 231,865 -0.37(-1.70%)
Dec 18, 2003 21.18 21.76 21.15 21.76 265,138 +0.53(+2.50%)
Dec 17, 2003 21.36 21.40 20.93 21.23 286,296 -0.22(-1.03%)
Dec 16, 2003 21.52 21.78 21.14 21.45 515,225 -0.36(-1.65%)
Dec 15, 2003 23.01 23.01 21.52 21.81 351,446 -0.74(-3.28%)
Dec 12, 2003 22.90 23.01 22.50 22.55 171,866 -0.35(-1.53%)
Dec 11, 2003 22.45 22.95 22.45 22.90 201,300 +0.26(+1.15%)
Dec 10, 2003 22.60 22.92 22.47 22.64 104,728 +0.02(+0.09%)
Dec 09, 2003 23.09 23.10 22.57 22.62 142,675 -0.37(-1.61%)
Dec 08, 2003 23.04 23.44 22.92 22.99 107,853 -0.06(-0.26%)
Dec 05, 2003 23.28 23.33 22.91 23.05 70,182 -0.23(-0.99%)
Dec 04, 2003 24.22 24.25 23.22 23.28 230,454 -0.94(-3.88%)
Dec 03, 2003 24.12 24.61 24.12 24.22 186,589 -0.15(-0.62%)
Dec 02, 2003 24.50 24.51 24.14 24.37 159,927 -0.13(-0.53%)
Dec 01, 2003 23.91 24.94 23.91 24.50 161,743 +0.56(+2.34%)
Nov 28, 2003 24.12 24.19 23.85 23.94 44,399 -0.02(-0.08%)
Nov 26, 2003 24.29 24.35 23.84 23.96 170,032 -0.16(-0.66%)
Nov 25, 2003 24.00 24.44 23.95 24.12 145,536 +0.00(+0.00%)
Nov 24, 2003 23.69 24.21 23.51 24.12 181,192 +0.86(+3.70%)
Nov 21, 2003 23.24 23.71 23.07 23.26 217,167 -0.07(-0.30%)
Nov 20, 2003 22.90 23.49 22.80 23.33 205,018 +0.00(+0.00%)
Nov 19, 2003 22.44 23.39 22.44 23.33 148,647 +0.53(+2.32%)
Nov 18, 2003 23.03 23.12 22.69 22.80 197,854 -0.20(-0.87%)
Nov 17, 2003 22.60 23.00 22.55 23.00 210,120 +0.00(+0.00%)
Nov 14, 2003 22.90 23.14 22.45 23.00 296,868 -0.08(-0.35%)
Nov 13, 2003 21.40 23.23 21.38 23.08 478,309 +1.68(+7.85%)
Nov 12, 2003 21.94 22.20 21.19 21.40 805,006 -1.36(-5.98%)
Nov 11, 2003 23.01 23.10 22.58 22.76 96,174 -0.30(-1.30%)
Nov 10, 2003 24.02 24.15 23.00 23.06 84,755 -0.87(-3.64%)
Nov 07, 2003 23.86 24.14 23.69 23.93 85,514 +0.02(+0.08%)
Nov 06, 2003 23.27 23.97 22.99 23.91 135,665 +0.54(+2.31%)
Nov 05, 2003 23.25 23.66 22.67 23.37 187,206 +0.22(+0.95%)
Nov 04, 2003 23.10 23.45 23.00 23.15 188,692 -0.14(-0.60%)
Nov 03, 2003 23.21 24.14 23.00 23.29 199,935 +0.29(+1.26%)
Oct 31, 2003 24.25 24.58 22.91 23.00 270,598 -1.01(-4.21%)
Oct 30, 2003 24.56 24.73 23.78 24.01 77,359 -0.55(-2.24%)
Oct 29, 2003 23.54 24.70 23.51 24.56 138,273 +0.91(+3.85%)
Oct 28, 2003 23.42 23.85 23.25 23.65 271,505 +0.28(+1.20%)
Oct 27, 2003 22.47 23.37 22.43 23.37 143,900 +0.69(+3.04%)
Oct 24, 2003 22.10 22.91 22.07 22.68 213,400 +0.48(+2.16%)
Oct 23, 2003 24.66 24.80 21.82 22.20 883,400 -3.95(-15.11%)
Oct 22, 2003 26.91 26.95 25.64 26.15 138,600 -0.79(-2.93%)
Oct 21, 2003 27.01 27.50 26.90 26.94 114,957 -0.26(-0.96%)
Oct 20, 2003 26.98 27.23 26.69 27.20 65,124 +0.23(+0.85%)
Oct 17, 2003 27.64 27.89 26.77 26.97 116,319 -0.88(-3.16%)
Oct 16, 2003 27.72 27.96 27.45 27.85 42,207 +0.13(+0.47%)
Oct 15, 2003 27.46 27.99 27.23 27.72 62,992 +0.30(+1.09%)
Oct 14, 2003 27.68 27.84 26.99 27.42 83,234 -0.48(-1.72%)
Oct 13, 2003 27.88 28.09 27.59 27.90 59,242 +0.01(+0.04%)
Oct 10, 2003 26.87 27.92 26.57 27.89 101,367 +0.97(+3.60%)
Oct 09, 2003 26.94 28.34 26.80 26.92 147,235 +0.11(+0.41%)
Oct 08, 2003 27.09 27.09 26.53 26.81 57,069 -0.26(-0.96%)
Oct 07, 2003 26.25 27.09 26.22 27.07 96,561 +0.55(+2.07%)
Oct 06, 2003 26.79 27.09 26.08 26.52 140,984 -0.40(-1.49%)
Oct 03, 2003 26.29 27.48 26.04 26.92 206,591 +1.04(+4.02%)
Oct 02, 2003 25.27 26.22 25.10 25.88 120,968 +0.79(+3.14%)
Oct 01, 2003 25.07 25.59 24.91 25.09 137,313 +0.46(+1.87%)
Sep 30, 2003 25.63 25.63 24.45 24.63 219,008 -1.04(-4.05%)
Sep 29, 2003 24.71 25.67 24.28 25.67 139,860 +1.33(+5.46%)
Sep 26, 2003 25.14 25.39 24.17 24.34 125,002 -0.71(-2.83%)
Sep 25, 2003 25.81 26.00 25.05 25.05 160,729 -0.75(-2.91%)
Sep 24, 2003 26.15 26.50 25.20 25.80 168,591 -0.48(-1.83%)
Sep 23, 2003 26.23 26.51 25.74 26.28 87,669 +0.35(+1.35%)
Sep 22, 2003 25.80 26.32 25.50 25.93 147,989 -0.24(-0.92%)
Sep 19, 2003 25.99 26.62 25.96 26.17 130,623 -0.12(-0.46%)
Sep 18, 2003 26.05 26.58 26.04 26.29 136,010 -0.03(-0.11%)
Sep 17, 2003 26.17 26.45 26.04 26.32 92,289 +0.07(+0.27%)
Sep 16, 2003 26.43 26.65 26.10 26.25 323,619 -0.09(-0.34%)
Sep 15, 2003 26.20 27.02 26.18 26.34 196,800 +0.16(+0.61%)
Sep 12, 2003 26.78 26.78 26.05 26.18 68,000 -0.40(-1.50%)
Sep 11, 2003 25.74 26.94 25.74 26.58 77,100 +0.50(+1.92%)
Sep 10, 2003 27.42 27.68 25.90 26.08 201,200 -1.67(-6.02%)
Sep 09, 2003 27.82 28.05 27.22 27.75 68,600 -0.34(-1.21%)
Sep 08, 2003 27.68 28.15 27.68 28.09 178,600 +0.40(+1.44%)
Sep 05, 2003 28.32 28.42 27.69 27.69 101,441 -0.75(-2.64%)
Sep 04, 2003 27.61 28.70 27.58 28.44 130,000 +0.79(+2.86%)
Sep 03, 2003 26.54 27.65 26.54 27.65 209,500 +1.02(+3.83%)
Sep 02, 2003 26.23 26.91 25.99 26.63 96,400 +0.43(+1.64%)
Aug 29, 2003 25.80 26.35 25.80 26.20 77,100 +0.19(+0.73%)
Aug 28, 2003 26.18 26.28 25.75 26.01 177,900 +0.01(+0.04%)
Aug 27, 2003 25.90 26.30 25.82 26.00 93,600 +0.00(+0.00%)
Aug 26, 2003 26.30 26.32 25.90 26.00 120,300 -0.25(-0.95%)
Aug 25, 2003 26.55 26.89 26.08 26.25 121,100 -0.39(-1.46%)
Aug 22, 2003 27.72 27.97 26.59 26.64 102,800 -0.95(-3.44%)
Aug 21, 2003 26.84 27.59 26.83 27.59 157,300 +0.86(+3.22%)
Aug 20, 2003 26.41 26.87 26.02 26.73 226,600 +0.25(+0.94%)
Aug 19, 2003 25.90 26.60 25.60 26.48 193,600 +0.36(+1.38%)
Aug 18, 2003 24.40 26.12 24.40 26.12 196,700 +1.48(+6.01%)
Aug 15, 2003 24.40 24.68 24.25 24.64 44,300 +0.11(+0.45%)
Aug 14, 2003 23.56 24.55 23.49 24.53 157,000 +0.84(+3.55%)
Aug 13, 2003 24.00 24.05 23.40 23.69 218,500 -0.31(-1.29%)
Aug 12, 2003 23.07 24.04 23.01 24.00 103,400 +0.67(+2.87%)
Aug 11, 2003 22.87 23.45 22.63 23.33 70,200 +0.56(+2.46%)
Aug 08, 2003 23.20 23.20 22.65 22.77 100,500 -0.25(-1.09%)
Aug 07, 2003 23.29 23.29 22.61 23.02 121,200 -0.26(-1.12%)
Aug 06, 2003 23.05 23.42 22.50 23.28 121,100 -0.01(-0.04%)
Aug 05, 2003 23.36 23.99 22.90 23.29 172,900 -0.43(-1.81%)
Aug 04, 2003 23.71 24.00 23.00 23.72 94,300 +0.16(+0.68%)
Aug 01, 2003 24.42 24.60 23.25 23.56 177,800 -0.92(-3.76%)
Jul 31, 2003 24.24 24.90 23.34 24.48 227,900 -0.11(-0.45%)
Jul 30, 2003 25.43 25.43 24.28 24.59 189,500 +0.09(+0.37%)
Jul 29, 2003 24.75 24.87 23.20 24.50 180,700 -0.25(-1.01%)
Jul 28, 2003 24.63 25.02 24.07 24.75 168,700 +0.19(+0.77%)
Jul 25, 2003 24.70 24.84 23.61 24.56 151,900 -0.03(-0.12%)
Jul 24, 2003 24.54 25.00 24.19 24.59 133,200 +0.11(+0.45%)
Jul 23, 2003 24.09 24.90 23.07 24.48 103,400 +0.35(+1.45%)
Jul 22, 2003 23.64 24.72 23.60 24.13 106,600 +0.73(+3.12%)
Jul 21, 2003 23.84 24.18 23.27 23.40 99,800 -0.79(-3.27%)
Jul 18, 2003 23.50 24.24 23.50 24.19 91,300 +0.64(+2.72%)
Jul 17, 2003 24.80 24.89 23.55 23.55 152,600 -1.40(-5.61%)
Jul 16, 2003 25.41 25.54 24.85 24.95 149,300 -0.34(-1.34%)
Jul 15, 2003 24.64 25.65 24.61 25.29 154,600 -0.13(-0.51%)
Jul 14, 2003 26.00 26.05 25.09 25.42 202,800 -0.22(-0.86%)
Jul 11, 2003 25.10 25.66 24.82 25.64 130,100 +0.53(+2.11%)
Jul 10, 2003 25.10 25.34 24.75 25.11 158,100 -0.20(-0.79%)
Jul 09, 2003 24.18 25.31 24.18 25.31 276,600 +0.93(+3.81%)
Jul 08, 2003 23.59 24.50 23.20 24.38 143,700 +0.39(+1.63%)
Jul 07, 2003 23.31 24.11 23.03 23.99 303,400 -0.01(-0.04%)
Jul 03, 2003 24.40 24.40 23.96 24.00 85,200 -0.48(-1.96%)
Jul 02, 2003 24.00 24.63 24.00 24.48 187,500 +0.29(+1.20%)
Jul 01, 2003 23.66 24.53 23.66 24.19 106,200 -0.02(-0.08%)
Jun 30, 2003 24.23 24.43 23.64 24.21 242,704 -0.02(-0.08%)
Jun 27, 2003 24.33 24.51 23.75 24.23 164,000 -0.05(-0.21%)
Jun 26, 2003 23.80 24.30 23.51 24.28 108,200 +0.74(+3.15%)
Jun 25, 2003 22.70 23.97 22.70 23.54 128,400 +0.74(+3.24%)
Jun 24, 2003 23.38 23.46 22.70 22.80 105,000 -0.37(-1.60%)
Jun 23, 2003 24.30 24.46 23.00 23.17 145,900 -1.40(-5.70%)
Jun 20, 2003 24.79 25.00 24.31 24.57 111,100 -0.33(-1.33%)
Jun 19, 2003 24.51 25.84 24.43 24.90 303,000 +0.34(+1.38%)
Jun 18, 2003 24.30 24.80 24.15 24.56 108,200 +0.00(+0.00%)
Jun 17, 2003 24.65 24.79 24.25 24.56 211,300 -0.24(-0.97%)
Jun 16, 2003 24.28 25.04 24.28 24.80 77,700 +0.36(+1.47%)
Jun 13, 2003 24.92 24.92 23.85 24.44 147,500 -0.46(-1.84%)
Jun 12, 2003 24.88 25.05 24.56 24.90 66,900 -0.09(-0.36%)
Jun 11, 2003 24.57 25.15 24.48 24.99 74,700 -0.01(-0.04%)
Jun 10, 2003 24.21 25.09 24.20 25.00 141,500 +0.58(+2.38%)
Jun 09, 2003 25.23 25.49 24.15 24.42 172,076 -0.81(-3.21%)
Jun 06, 2003 25.74 26.05 25.03 25.23 92,600 -0.27(-1.06%)
Jun 05, 2003 25.40 25.74 24.84 25.50 219,000 +0.01(+0.04%)
Jun 04, 2003 24.55 25.89 24.50 25.49 605,600 +0.84(+3.41%)
Jun 03, 2003 23.78 24.72 23.55 24.65 504,000 +0.88(+3.70%)
Jun 02, 2003 24.00 24.13 22.40 23.77 475,500 -0.45(-1.86%)
May 30, 2003 23.60 24.25 23.50 24.22 101,300 +0.98(+4.22%)
May 29, 2003 22.76 23.57 22.76 23.24 325,200 +0.12(+0.52%)
May 28, 2003 22.70 23.30 22.57 23.12 174,500 +0.47(+2.08%)
May 27, 2003 21.58 22.65 21.38 22.65 354,300 +0.76(+3.47%)
May 23, 2003 21.65 21.96 21.51 21.89 73,300 +0.22(+1.02%)
May 22, 2003 21.56 21.93 21.56 21.67 101,600 -0.03(-0.14%)
May 21, 2003 21.50 22.00 21.36 21.70 97,600 +0.00(+0.00%)
May 20, 2003 21.40 21.95 21.40 21.70 137,800 +0.22(+1.02%)
May 19, 2003 21.88 22.50 21.41 21.48 163,800 -0.41(-1.87%)
May 16, 2003 22.86 23.45 21.89 21.89 318,700 -1.60(-6.81%)
May 15, 2003 24.00 24.15 22.81 23.49 444,100 -0.78(-3.21%)
May 14, 2003 24.51 24.72 24.14 24.27 202,800 -0.30(-1.22%)
May 13, 2003 24.06 24.78 23.87 24.57 98,000 +0.21(+0.86%)
May 12, 2003 23.95 24.58 23.55 24.36 95,000 +0.38(+1.58%)
May 09, 2003 23.40 23.98 23.15 23.98 105,100 +0.77(+3.32%)
May 08, 2003 23.62 23.71 23.15 23.21 81,300 -0.38(-1.61%)
May 07, 2003 23.05 23.68 22.96 23.59 79,500 +0.16(+0.68%)
May 06, 2003 22.95 23.60 22.63 23.43 210,100 +0.45(+1.96%)
May 05, 2003 23.21 23.92 22.62 22.98 285,100 -0.28(-1.20%)
May 02, 2003 23.16 23.43 23.00 23.26 189,500 +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.