Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 12.08 12.35 12.08 12.29 39,979,348 +0.24(+2.00%)
Jun 29, 2004 11.56 12.11 11.52 12.05 51,555,616 +0.49(+4.19%)
Jun 28, 2004 11.65 11.74 11.52 11.57 25,363,416 -0.07(-0.59%)
Jun 25, 2004 11.58 11.80 11.48 11.64 24,659,898 +0.07(+0.58%)
Jun 24, 2004 11.42 11.74 11.33 11.57 36,330,264 +0.13(+1.15%)
Jun 23, 2004 11.42 11.46 11.28 11.44 25,391,318 -0.01(-0.07%)
Jun 22, 2004 11.09 11.50 11.08 11.45 39,256,536 +0.41(+3.76%)
Jun 21, 2004 11.20 11.30 10.90 11.03 32,936,166 -0.17(-1.50%)
Jun 18, 2004 11.48 11.48 11.14 11.20 41,385,492 -0.30(-2.58%)
Jun 17, 2004 11.57 11.57 11.43 11.50 17,443,062 -0.08(-0.73%)
Jun 16, 2004 11.65 11.69 11.58 11.58 18,213,962 -0.11(-0.94%)
Jun 15, 2004 11.66 11.76 11.59 11.69 25,484,230 +0.11(+0.99%)
Jun 14, 2004 11.64 11.74 11.54 11.58 31,148,580 -0.19(-1.63%)
Jun 10, 2004 11.61 11.77 11.56 11.77 19,919,620 +0.24(+2.04%)
Jun 09, 2004 11.64 11.70 11.50 11.53 15,923,525 -0.15(-1.28%)
Jun 08, 2004 11.51 11.71 11.46 11.68 23,468,372 +0.11(+0.98%)
Jun 07, 2004 11.35 11.58 11.29 11.57 23,800,242 +0.24(+2.08%)
Jun 04, 2004 11.52 11.61 11.33 11.33 28,064,682 -0.06(-0.53%)
Jun 03, 2004 11.37 11.54 11.34 11.39 19,894,684 -0.06(-0.50%)
Jun 02, 2004 11.48 11.51 11.32 11.45 23,040,326 -0.01(-0.10%)
Jun 01, 2004 11.19 11.47 11.19 11.46 24,092,038 +0.17(+1.46%)
May 28, 2004 11.26 11.33 11.17 11.30 14,572,298 +0.05(+0.40%)
May 27, 2004 11.29 11.33 11.16 11.25 24,724,314 +0.04(+0.35%)
May 26, 2004 11.24 11.28 11.15 11.21 21,955,068 -0.06(-0.49%)
May 25, 2004 11.04 11.30 10.97 11.27 34,634,996 +0.23(+2.06%)
May 24, 2004 11.05 11.16 11.01 11.04 24,457,748 +0.03(+0.23%)
May 21, 2004 10.91 11.02 10.86 11.02 22,692,722 +0.20(+1.87%)
May 20, 2004 10.75 10.91 10.73 10.81 21,420,456 +0.11(+1.01%)
May 19, 2004 10.89 11.01 10.69 10.71 33,669,068 -0.08(-0.72%)
May 18, 2004 10.65 10.82 10.62 10.78 20,199,246 +0.25(+2.33%)
May 17, 2004 10.47 10.64 10.41 10.54 26,007,266 -0.18(-1.71%)
May 14, 2004 10.88 10.98 10.70 10.72 24,250,256 -0.14(-1.27%)
May 13, 2004 10.66 10.87 10.66 10.86 28,656,884 +0.10(+0.89%)
May 12, 2004 10.87 10.91 10.50 10.76 51,820,100 -0.14(-1.27%)
May 11, 2004 10.76 10.98 10.76 10.90 28,792,540 +0.18(+1.71%)
May 10, 2004 10.52 10.77 10.49 10.72 34,122,348 +0.06(+0.60%)
May 07, 2004 10.71 10.86 10.65 10.65 24,506,728 -0.11(-1.03%)
May 06, 2004 10.84 10.89 10.65 10.77 21,744,014 -0.19(-1.69%)
May 05, 2004 10.85 11.02 10.76 10.95 21,131,924 +0.06(+0.56%)
May 04, 2004 10.73 11.10 10.70 10.89 27,740,530 +0.11(+1.05%)
May 03, 2004 10.54 10.81 10.50 10.78 24,015,452 +0.26(+2.43%)
Apr 30, 2004 10.82 10.88 10.46 10.52 34,351,808 -0.33(-3.03%)
Apr 29, 2004 10.93 11.16 10.66 10.85 27,971,474 -0.12(-1.08%)
Apr 28, 2004 11.11 11.13 10.83 10.97 26,766,886 -0.12(-1.06%)
Apr 27, 2004 11.19 11.26 11.04 11.09 23,270,972 -0.06(-0.51%)
Apr 26, 2004 11.19 11.30 11.09 11.14 17,678,458 -0.14(-1.24%)
Apr 23, 2004 11.45 11.47 11.20 11.28 28,305,124 -0.15(-1.33%)
Apr 22, 2004 11.35 11.62 11.18 11.43 41,012,956 +0.34(+3.10%)
Apr 21, 2004 11.10 11.22 10.97 11.09 37,432,736 +0.24(+2.19%)
Apr 20, 2004 11.23 11.25 10.84 10.85 23,163,514 -0.36(-3.24%)
Apr 19, 2004 10.88 11.23 10.88 11.22 20,653,414 +0.29(+2.67%)
Apr 16, 2004 11.18 11.19 10.91 10.93 26,926,884 -0.20(-1.79%)
Apr 15, 2004 11.40 11.40 11.04 11.12 22,031,060 -0.22(-1.93%)
Apr 14, 2004 11.20 11.41 11.17 11.34 17,452,562 +0.03(+0.28%)
Apr 13, 2004 11.51 11.51 11.24 11.31 18,429,174 -0.17(-1.48%)
Apr 12, 2004 11.36 11.51 11.33 11.48 15,289,766 +0.13(+1.16%)
Apr 08, 2004 11.62 11.69 11.24 11.35 28,156,406 -0.18(-1.56%)
Apr 07, 2004 11.53 11.63 11.44 11.53 20,185,294 +0.02(+0.21%)
Apr 06, 2004 11.39 11.58 11.36 11.51 25,899,216 -0.15(-1.27%)
Apr 05, 2004 11.40 11.66 11.39 11.65 23,498,946 +0.16(+1.41%)
Apr 02, 2004 11.42 11.51 11.17 11.49 28,716,548 +0.33(+2.93%)
Apr 01, 2004 11.03 11.17 10.99 11.17 26,712,268 +0.00(+0.00%)
Mar 31, 2004 10.96 11.28 10.96 11.17 31,664,196 +0.12(+1.08%)
Mar 30, 2004 10.99 11.08 10.94 11.05 21,803,382 -0.00(-0.05%)
Mar 29, 2004 10.66 11.10 10.59 11.05 47,166,796 +0.65(+6.23%)
Mar 26, 2004 10.51 10.54 10.40 10.40 21,531,178 -0.20(-1.84%)
Mar 25, 2004 10.59 10.63 10.42 10.60 31,204,386 +0.12(+1.14%)
Mar 24, 2004 10.38 10.54 10.33 10.48 25,752,872 +0.10(+1.01%)
Mar 23, 2004 10.56 10.60 10.31 10.37 33,521,538 -0.12(-1.16%)
Mar 22, 2004 10.66 10.77 10.36 10.50 41,054,808 -0.35(-3.19%)
Mar 19, 2004 10.90 11.00 10.84 10.84 24,320,014 -0.08(-0.72%)
Mar 18, 2004 10.90 10.98 10.70 10.92 31,253,662 +0.02(+0.17%)
Mar 17, 2004 10.90 10.96 10.82 10.90 23,937,680 +0.10(+0.92%)
Mar 16, 2004 10.59 10.84 10.59 10.80 30,773,074 +0.22(+2.08%)
Mar 15, 2004 10.54 10.76 10.49 10.58 34,202,792 -0.03(-0.32%)
Mar 12, 2004 10.49 10.66 10.45 10.62 25,092,992 +0.21(+2.01%)
Mar 11, 2004 10.54 10.68 10.38 10.41 33,353,822 -0.29(-2.71%)
Mar 10, 2004 10.74 10.79 10.66 10.70 30,213,822 -0.04(-0.39%)
Mar 09, 2004 10.66 10.77 10.60 10.74 25,928,306 +0.02(+0.20%)
Mar 08, 2004 10.74 10.87 10.68 10.72 33,097,944 -0.04(-0.41%)
Mar 05, 2004 10.55 10.86 10.54 10.76 43,253,520 +0.22(+2.09%)
Mar 04, 2004 10.37 10.58 10.37 10.54 17,507,476 +0.14(+1.31%)
Mar 03, 2004 10.44 10.53 10.35 10.40 26,504,774 -0.04(-0.40%)
Mar 02, 2004 10.61 10.63 10.44 10.44 22,267,348 -0.12(-1.18%)
Mar 01, 2004 10.68 10.78 10.53 10.57 28,642,042 -0.06(-0.54%)
Feb 27, 2004 10.76 10.78 10.53 10.63 27,817,710 -0.10(-0.96%)
Feb 26, 2004 10.44 10.74 10.43 10.73 29,571,158 +0.27(+2.61%)
Feb 25, 2004 10.28 10.49 10.25 10.46 26,094,242 +0.17(+1.64%)
Feb 24, 2004 10.44 10.47 10.21 10.29 37,207,728 -0.23(-2.16%)
Feb 23, 2004 10.60 10.72 10.33 10.52 82,592,584 +0.51(+5.10%)
Feb 20, 2004 9.898 10.07 9.785 10.01 25,677,772 +0.10(+1.04%)
Feb 19, 2004 10.03 10.09 9.896 9.903 24,044,840 -0.05(-0.46%)
Feb 18, 2004 9.950 10.02 9.803 9.948 20,418,018 -0.08(-0.82%)
Feb 17, 2004 9.785 10.10 9.766 10.03 23,477,574 +0.31(+3.22%)
Feb 13, 2004 9.855 9.982 9.647 9.717 19,615,652 -0.16(-1.59%)
Feb 12, 2004 9.945 10.05 9.864 9.874 15,328,653 -0.13(-1.28%)
Feb 11, 2004 9.773 10.03 9.724 10.00 22,710,534 +0.22(+2.22%)
Feb 10, 2004 9.609 9.812 9.603 9.785 15,607,685 +0.16(+1.63%)
Feb 09, 2004 9.684 9.736 9.601 9.628 14,867,062 -0.09(-0.92%)
Feb 06, 2004 9.675 9.741 9.562 9.717 21,892,138 +0.14(+1.46%)
Feb 05, 2004 9.520 9.626 9.367 9.577 19,914,276 +0.08(+0.83%)
Feb 04, 2004 9.633 9.665 9.449 9.498 20,923,838 -0.18(-1.83%)
Feb 03, 2004 9.665 9.786 9.586 9.675 17,082,696 -0.02(-0.21%)
Feb 02, 2004 9.832 9.909 9.627 9.695 24,642,682 -0.18(-1.79%)
Jan 30, 2004 9.672 9.918 9.652 9.872 25,355,994 +0.18(+1.86%)
Jan 29, 2004 9.577 9.719 9.441 9.692 32,677,912 +0.17(+1.73%)
Jan 28, 2004 9.661 9.818 9.495 9.527 26,762,434 -0.09(-0.95%)
Jan 27, 2004 9.854 9.935 9.586 9.618 20,728,516 -0.23(-2.31%)
Jan 26, 2004 9.507 9.859 9.500 9.845 20,132,158 +0.26(+2.67%)
Jan 23, 2004 9.680 9.786 9.466 9.589 22,199,074 -0.03(-0.32%)
Jan 22, 2004 9.761 9.823 9.572 9.620 33,047,482 -0.28(-2.82%)
Jan 21, 2004 9.786 9.975 9.603 9.899 33,370,446 -0.02(-0.19%)
Jan 20, 2004 10.05 10.06 9.818 9.918 27,249,850 -0.13(-1.32%)
Jan 16, 2004 10.04 10.10 9.923 10.05 32,414,020 -0.04(-0.42%)
Jan 15, 2004 9.904 10.23 9.869 10.09 29,881,056 -0.03(-0.32%)
Jan 14, 2004 10.06 10.17 10.01 10.12 22,103,828 +0.11(+1.13%)
Jan 13, 2004 10.14 10.22 9.904 10.01 29,358,438 -0.11(-1.08%)
Jan 12, 2004 9.914 10.16 9.860 10.12 27,034,722 +0.19(+1.90%)
Jan 09, 2004 9.807 10.10 9.807 9.933 35,415,784 +0.00(+0.03%)
Jan 08, 2004 9.645 10.01 9.594 9.930 56,451,996 +0.54(+5.72%)
Jan 07, 2004 9.096 9.471 9.084 9.392 30,128,396 +0.26(+2.82%)
Jan 06, 2004 9.175 9.235 9.054 9.134 24,000,314 -0.09(-0.95%)
Jan 05, 2004 9.012 9.246 8.998 9.222 23,609,670 +0.19(+2.11%)
Jan 02, 2004 9.099 9.262 8.983 9.032 20,340,840 -0.05(-0.57%)
Dec 31, 2003 9.198 9.230 9.028 9.084 14,724,578 -0.08(-0.83%)
Dec 30, 2003 9.176 9.227 9.101 9.160 18,033,260 -0.07(-0.80%)
Dec 29, 2003 8.894 9.239 8.894 9.234 21,166,102 +0.30(+3.38%)
Dec 26, 2003 8.915 8.993 8.873 8.932 5,800,386 +0.03(+0.36%)
Dec 24, 2003 8.991 8.991 8.850 8.900 8,150,225 -0.11(-1.27%)
Dec 23, 2003 8.826 9.035 8.779 9.015 30,102,242 +0.21(+2.43%)
Dec 22, 2003 8.574 8.813 8.555 8.801 22,576,704 +0.21(+2.39%)
Dec 19, 2003 8.712 8.712 8.506 8.595 33,032,354 -0.08(-0.87%)
Dec 18, 2003 8.296 8.732 8.296 8.671 46,176,036 +0.36(+4.38%)
Dec 17, 2003 8.338 8.479 8.252 8.307 22,248,590 -0.08(-0.94%)
Dec 16, 2003 8.388 8.459 8.211 8.387 30,400,068 -0.05(-0.56%)
Dec 15, 2003 8.749 8.759 8.402 8.434 36,826,484 -0.16(-1.82%)
Dec 12, 2003 8.452 8.617 8.371 8.590 31,451,872 +0.14(+1.72%)
Dec 11, 2003 8.243 8.498 8.146 8.446 33,013,344 +0.23(+2.85%)
Dec 10, 2003 8.147 8.272 8.117 8.211 23,605,932 +0.05(+0.64%)
Dec 09, 2003 8.282 8.311 8.154 8.159 31,408,074 -0.13(-1.58%)
Dec 08, 2003 8.269 8.329 8.225 8.291 26,380,928 -0.04(-0.53%)
Dec 05, 2003 8.270 8.420 8.119 8.334 44,233,324 +0.06(+0.77%)
Dec 04, 2003 8.026 8.318 8.006 8.270 88,466,216 +0.78(+10.41%)
Dec 03, 2003 7.625 7.694 7.457 7.490 27,937,352 -0.07(-0.96%)
Dec 02, 2003 7.681 7.745 7.536 7.563 22,506,238 -0.12(-1.54%)
Dec 01, 2003 7.565 7.706 7.543 7.681 23,134,912 +0.18(+2.36%)
Nov 28, 2003 7.531 7.546 7.433 7.504 8,171,651 +0.02(+0.20%)
Nov 26, 2003 7.720 7.740 7.421 7.489 25,476,414 -0.19(-2.46%)
Nov 25, 2003 7.605 7.787 7.442 7.677 23,999,940 +0.07(+0.86%)
Nov 24, 2003 7.487 7.652 7.416 7.612 31,098,024 +0.21(+2.82%)
Nov 21, 2003 7.541 7.597 7.354 7.403 31,896,276 -0.14(-1.83%)
Nov 20, 2003 7.674 7.721 7.512 7.541 24,317,288 -0.21(-2.74%)
Nov 19, 2003 7.631 7.826 7.622 7.753 19,154,054 +0.10(+1.32%)
Nov 18, 2003 7.934 7.967 7.635 7.652 25,777,122 -0.22(-2.76%)
Nov 17, 2003 7.876 7.945 7.814 7.869 21,930,606 -0.11(-1.43%)
Nov 14, 2003 8.062 8.191 7.927 7.984 21,641,114 -0.05(-0.63%)
Nov 13, 2003 7.979 8.082 7.950 8.035 13,845,853 -0.02(-0.23%)
Nov 12, 2003 7.913 8.085 7.868 8.053 20,181,302 +0.23(+2.99%)
Nov 11, 2003 7.832 7.935 7.773 7.819 14,425,257 -0.05(-0.62%)
Nov 10, 2003 8.053 8.065 7.836 7.868 20,813,760 -0.22(-2.77%)
Nov 07, 2003 7.903 8.200 7.890 8.092 41,137,644 +0.23(+2.96%)
Nov 06, 2003 7.965 7.982 7.741 7.859 38,343,568 +0.01(+0.15%)
Nov 05, 2003 7.925 8.003 7.736 7.848 40,010,856 -0.12(-1.54%)
Nov 04, 2003 8.041 8.060 7.917 7.971 23,537,718 -0.15(-1.83%)
Nov 03, 2003 7.999 8.191 7.991 8.119 21,685,162 +0.12(+1.50%)
Oct 31, 2003 8.077 8.109 7.960 7.999 25,227,082 -0.08(-0.96%)
Oct 30, 2003 8.004 8.186 8.001 8.077 24,449,896 +0.07(+0.90%)
Oct 29, 2003 7.934 8.023 7.814 8.004 27,833,260 +0.09(+1.11%)
Oct 28, 2003 7.541 7.949 7.494 7.917 42,751,988 +0.46(+6.24%)
Oct 27, 2003 7.479 7.580 7.440 7.452 18,331,808 +0.01(+0.09%)
Oct 24, 2003 7.352 7.452 7.192 7.445 19,077,774 +0.06(+0.75%)
Oct 23, 2003 7.307 7.469 7.268 7.389 22,054,808 -0.02(-0.32%)
Oct 22, 2003 7.532 7.603 7.406 7.413 20,190,044 -0.22(-2.91%)
Oct 21, 2003 7.573 7.689 7.516 7.635 26,657,418 +0.14(+1.87%)
Oct 20, 2003 7.315 7.507 7.310 7.496 20,453,684 +0.21(+2.87%)
Oct 17, 2003 7.576 7.580 7.280 7.287 27,875,184 -0.24(-3.18%)
Oct 16, 2003 7.432 7.602 7.300 7.526 25,776,822 +0.09(+1.27%)
Oct 15, 2003 7.580 7.581 7.403 7.432 22,153,200 -0.08(-1.08%)
Oct 14, 2003 7.498 7.558 7.458 7.512 19,609,042 -0.05(-0.71%)
Oct 13, 2003 7.544 7.635 7.528 7.566 22,424,038 +0.10(+1.38%)
Oct 10, 2003 7.347 7.474 7.344 7.464 23,753,730 +0.11(+1.49%)
Oct 09, 2003 7.405 7.501 7.268 7.354 33,213,356 +0.07(+0.95%)
Oct 08, 2003 7.388 7.435 7.213 7.285 24,301,414 -0.09(-1.17%)
Oct 07, 2003 7.401 7.401 7.167 7.371 28,916,762 -0.03(-0.39%)
Oct 06, 2003 7.369 7.437 7.346 7.400 12,523,259 -0.01(-0.14%)
Oct 03, 2003 7.388 7.455 7.319 7.410 23,710,590 +0.17(+2.33%)
Oct 02, 2003 7.224 7.278 7.130 7.241 23,835,058 +0.11(+1.51%)
Oct 01, 2003 7.068 7.152 6.906 7.133 35,144,304 +0.11(+1.63%)
Sep 30, 2003 7.179 7.229 7.009 7.019 29,570,108 -0.28(-3.85%)
Sep 29, 2003 7.090 7.307 7.049 7.300 29,804,420 +0.28(+4.06%)
Sep 26, 2003 7.189 7.302 7.009 7.016 30,617,158 -0.21(-2.89%)
Sep 25, 2003 7.275 7.470 7.199 7.224 24,721,362 -0.08(-1.15%)
Sep 24, 2003 7.543 7.560 7.280 7.309 26,396,902 -0.23(-3.10%)
Sep 23, 2003 7.593 7.622 7.467 7.543 32,587,924 +0.03(+0.36%)
Sep 22, 2003 7.464 7.627 7.455 7.516 28,813,900 -0.07(-0.95%)
Sep 19, 2003 7.688 7.708 7.534 7.588 34,095,420 -0.11(-1.49%)
Sep 18, 2003 7.438 7.757 7.438 7.703 41,647,652 +0.25(+3.37%)
Sep 17, 2003 7.539 7.585 7.393 7.452 33,167,744 -0.11(-1.45%)
Sep 16, 2003 7.176 7.576 7.138 7.561 62,610,992 +0.24(+3.31%)
Sep 15, 2003 7.184 7.361 7.137 7.319 46,542,240 +0.11(+1.47%)
Sep 12, 2003 7.108 7.234 7.074 7.213 44,821,740 +0.31(+4.44%)
Sep 11, 2003 6.874 6.973 6.822 6.906 26,024,780 +0.06(+0.94%)
Sep 10, 2003 6.931 7.031 6.840 6.842 20,825,286 -0.20(-2.87%)
Sep 09, 2003 7.103 7.109 6.906 7.044 27,627,730 -0.11(-1.55%)
Sep 08, 2003 6.923 7.187 6.921 7.155 30,362,244 +0.22(+3.11%)
Sep 05, 2003 6.903 7.053 6.899 6.940 38,368,088 +0.02(+0.24%)
Sep 04, 2003 6.783 6.935 6.765 6.923 38,029,984 +0.12(+1.81%)
Sep 03, 2003 6.955 6.973 6.766 6.800 36,004,328 -0.14(-2.04%)
Sep 02, 2003 6.938 6.967 6.812 6.941 34,172,516 -0.02(-0.29%)
Aug 29, 2003 6.877 7.005 6.864 6.962 27,712,330 +0.06(+0.88%)
Aug 28, 2003 6.908 6.945 6.795 6.901 31,962,522 -0.01(-0.07%)
Aug 27, 2003 6.648 6.916 6.611 6.906 57,377,884 +0.24(+3.54%)
Aug 26, 2003 6.495 6.680 6.411 6.670 35,627,044 +0.10(+1.59%)
Aug 25, 2003 6.508 6.578 6.497 6.566 17,780,868 +0.02(+0.28%)
Aug 22, 2003 6.586 6.670 6.535 6.547 49,827,992 +0.04(+0.60%)
Aug 21, 2003 6.566 6.576 6.399 6.508 25,244,084 +0.00(+0.00%)
Aug 20, 2003 6.396 6.554 6.386 6.508 27,371,258 -0.01(-0.10%)
Aug 19, 2003 6.584 6.650 6.401 6.515 27,313,374 -0.07(-1.10%)
Aug 18, 2003 6.433 6.591 6.428 6.588 23,565,440 +0.13(+1.96%)
Aug 15, 2003 6.458 6.485 6.375 6.461 12,345,088 -0.00(-0.05%)
Aug 14, 2003 6.323 6.475 6.263 6.465 36,115,348 +0.09(+1.45%)
Aug 13, 2003 6.249 6.386 6.142 6.372 41,809,088 +0.18(+2.91%)
Aug 12, 2003 6.064 6.224 6.022 6.192 26,573,048 +0.15(+2.45%)
Aug 11, 2003 5.923 6.169 5.921 6.044 27,335,044 +0.09(+1.47%)
Aug 08, 2003 6.158 6.197 5.917 5.956 30,660,570 -0.18(-2.88%)
Aug 07, 2003 6.089 6.249 6.074 6.133 28,391,210 -0.01(-0.16%)
Aug 06, 2003 6.081 6.269 6.047 6.143 28,841,222 +0.08(+1.25%)
Aug 05, 2003 6.300 6.301 6.055 6.067 24,425,690 -0.23(-3.64%)
Aug 04, 2003 6.087 6.365 6.087 6.296 28,887,530 +0.15(+2.41%)
Aug 01, 2003 6.310 6.325 6.140 6.148 25,090,616 -0.17(-2.61%)
Jul 31, 2003 6.332 6.426 6.303 6.313 27,076,196 +0.02(+0.37%)
Jul 30, 2003 6.421 6.475 6.236 6.290 19,920,510 -0.13(-2.07%)
Jul 29, 2003 6.503 6.569 6.295 6.423 27,372,148 -0.08(-1.27%)
Jul 28, 2003 6.438 6.525 6.412 6.505 34,315,000 +0.13(+2.03%)
Jul 25, 2003 6.273 6.399 6.141 6.375 24,561,940 +0.11(+1.72%)
Jul 24, 2003 6.162 6.364 6.123 6.268 46,842,348 +0.16(+2.65%)
Jul 23, 2003 6.092 6.153 5.963 6.106 29,372,274 +0.00(+0.03%)
Jul 22, 2003 5.963 6.210 5.930 6.104 35,281,520 +0.21(+3.57%)
Jul 21, 2003 6.045 6.045 5.783 5.894 29,451,234 -0.08(-1.41%)
Jul 18, 2003 6.022 6.064 5.939 5.978 22,942,368 -0.03(-0.56%)
Jul 17, 2003 6.119 6.128 5.988 6.012 45,709,300 -0.27(-4.37%)
Jul 16, 2003 6.399 6.419 6.232 6.286 26,279,768 -0.08(-1.27%)
Jul 15, 2003 6.497 6.522 6.298 6.367 33,800,868 -0.10(-1.49%)
Jul 14, 2003 6.554 6.663 6.419 6.463 33,838,568 -0.05(-0.70%)
Jul 11, 2003 6.436 6.576 6.429 6.508 21,149,438 +0.08(+1.26%)
Jul 10, 2003 6.535 6.567 6.365 6.428 32,660,398 -0.16(-2.40%)
Jul 09, 2003 6.630 6.722 6.493 6.586 27,147,142 -0.07(-0.99%)
Jul 08, 2003 6.623 6.677 6.557 6.652 37,044,168 -0.07(-0.98%)
Jul 07, 2003 6.369 6.734 6.369 6.717 64,930,748 +0.41(+6.46%)
Jul 03, 2003 6.274 6.374 6.195 6.310 20,494,306 -0.05(-0.74%)
Jul 02, 2003 6.091 6.359 6.076 6.357 34,801,820 +0.29(+4.72%)
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.