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

Exponent Inc (NQ: EXPO )

95.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2004 1.357 1.381 1.355 1.376 109,181 +0.03(+2.00%)
Apr 29, 2004 1.378 1.379 1.344 1.349 20,016 -0.03(-1.84%)
Apr 28, 2004 1.382 1.401 1.366 1.374 33,664 -0.03(-1.96%)
Apr 27, 2004 1.360 1.401 1.360 1.401 195,616 +0.04(+2.82%)
Apr 26, 2004 1.368 1.368 1.335 1.363 51,861 +0.02(+1.64%)
Apr 23, 2004 1.322 1.341 1.316 1.341 824,318 +0.00(+0.12%)
Apr 22, 2004 1.221 1.360 1.221 1.339 306,617 -0.00(-0.00%)
Apr 21, 2004 1.380 1.380 1.319 1.339 32,754 -0.04(-3.21%)
Apr 20, 2004 1.319 1.416 1.313 1.384 388,503 +0.06(+4.92%)
Apr 19, 2004 1.256 1.319 1.247 1.319 199,255 +0.07(+5.26%)
Apr 16, 2004 1.243 1.253 1.234 1.253 16,377 +0.00(+0.00%)
Apr 15, 2004 1.256 1.256 1.239 1.253 70,967 -0.00(-0.13%)
Apr 14, 2004 1.236 1.255 1.236 1.255 40,033 +0.02(+1.38%)
Apr 13, 2004 1.236 1.242 1.232 1.238 55,500 -0.00(-0.31%)
Apr 12, 2004 1.232 1.244 1.232 1.241 106,451 -0.00(-0.22%)
Apr 08, 2004 1.236 1.275 1.232 1.244 282,961 +0.00(+0.35%)
Apr 07, 2004 1.234 1.247 1.230 1.240 383,044 -0.01(-0.70%)
Apr 06, 2004 1.252 1.252 1.221 1.249 71,877 -0.00(-0.14%)
Apr 05, 2004 1.165 1.264 1.165 1.250 84,615 -0.01(-1.08%)
Apr 02, 2004 1.242 1.264 1.199 1.264 67,328 +0.02(+1.32%)
Apr 01, 2004 1.257 1.257 1.236 1.247 91,894 +0.01(+0.80%)
Mar 31, 2004 1.248 1.248 1.232 1.238 34,574 -0.03(-2.08%)
Mar 30, 2004 1.236 1.264 1.236 1.264 98,263 +0.02(+1.54%)
Mar 29, 2004 1.239 1.247 1.239 1.245 28,205 +0.01(+0.67%)
Mar 26, 2004 1.237 1.251 1.236 1.236 115,550 -0.00(-0.04%)
Mar 25, 2004 1.236 1.244 1.222 1.237 135,566 -0.00(-0.22%)
Mar 24, 2004 1.236 1.249 1.228 1.240 42,762 +0.00(+0.31%)
Mar 23, 2004 1.238 1.253 1.218 1.236 72,787 -0.00(-0.13%)
Mar 22, 2004 1.252 1.252 1.238 1.238 26,385 -0.01(-0.62%)
Mar 19, 2004 1.251 1.253 1.231 1.245 33,664 -0.01(-0.53%)
Mar 18, 2004 1.241 1.252 1.241 1.252 2,729 -0.00(-0.09%)
Mar 17, 2004 1.232 1.253 1.225 1.253 132,837 +0.02(+1.92%)
Mar 16, 2004 1.238 1.238 1.229 1.229 48,221 -0.02(-1.89%)
Mar 15, 2004 1.246 1.253 1.228 1.253 21,836 +0.01(+0.53%)
Mar 12, 2004 1.250 1.251 1.246 1.246 18,196 -0.00(-0.31%)
Mar 11, 2004 1.221 1.251 1.221 1.250 34,574 +0.01(+1.16%)
Mar 10, 2004 1.223 1.236 1.218 1.236 229,280 +0.01(+0.94%)
Mar 09, 2004 1.225 1.236 1.223 1.224 53,680 -0.01(-1.20%)
Mar 08, 2004 1.219 1.239 1.219 1.239 18,196 +0.00(+0.23%)
Mar 05, 2004 1.219 1.236 1.219 1.236 11,827 +0.00(+0.08%)
Mar 04, 2004 1.196 1.236 1.196 1.235 244,748 +0.03(+2.18%)
Mar 03, 2004 1.225 1.225 1.195 1.209 30,934 -0.01(-0.99%)
Mar 02, 2004 1.225 1.225 1.209 1.221 14,557 +0.01(+0.45%)
Mar 01, 2004 1.236 1.236 1.205 1.216 70,058 +0.00(+0.09%)
Feb 27, 2004 1.225 1.225 1.212 1.214 8,188 -0.01(-0.81%)
Feb 26, 2004 1.231 1.236 1.214 1.224 77,336 -0.01(-0.98%)
Feb 25, 2004 1.236 1.236 1.231 1.236 182,878 -0.00(-0.27%)
Feb 24, 2004 1.242 1.250 1.240 1.240 49,131 -0.00(-0.40%)
Feb 23, 2004 1.245 1.252 1.242 1.245 76,426 -0.00(-0.04%)
Feb 20, 2004 1.245 1.253 1.245 1.245 47,311 -0.01(-0.66%)
Feb 19, 2004 1.233 1.256 1.232 1.254 88,254 +0.01(+1.15%)
Feb 18, 2004 1.286 1.286 1.223 1.239 114,640 -0.05(-3.63%)
Feb 17, 2004 1.308 1.308 1.281 1.286 104,632 -0.01(-0.81%)
Feb 13, 2004 1.317 1.317 1.296 1.296 22,746 -0.02(-1.42%)
Feb 12, 2004 1.317 1.330 1.297 1.315 44,582 -0.01(-0.67%)
Feb 11, 2004 1.195 1.324 1.195 1.324 258,395 +0.12(+9.85%)
Feb 10, 2004 1.195 1.208 1.195 1.205 30,024 +0.01(+0.83%)
Feb 09, 2004 1.225 1.226 1.182 1.195 100,082 -0.03(-2.47%)
Feb 06, 2004 1.231 1.231 1.225 1.225 144,665 -0.01(-0.93%)
Feb 05, 2004 1.233 1.240 1.226 1.237 75,517 +0.01(+0.63%)
Feb 04, 2004 1.234 1.254 1.228 1.229 28,205 -0.03(-2.06%)
Feb 03, 2004 1.246 1.275 1.233 1.255 98,263 -0.03(-2.35%)
Feb 02, 2004 1.297 1.297 1.250 1.285 85,525 -0.03(-2.50%)
Jan 30, 2004 1.322 1.328 1.301 1.318 70,967 -0.02(-1.23%)
Jan 29, 2004 1.346 1.346 1.329 1.335 39,123 -0.00(-0.25%)
Jan 28, 2004 1.349 1.371 1.338 1.338 134,656 -0.03(-1.97%)
Jan 27, 2004 1.349 1.373 1.349 1.365 21,836 +0.01(+0.45%)
Jan 26, 2004 1.355 1.363 1.352 1.359 95,533 +0.01(+0.86%)
Jan 23, 2004 1.346 1.363 1.344 1.347 72,787 +0.01(+0.45%)
Jan 22, 2004 1.311 1.346 1.311 1.341 118,279 +0.02(+1.71%)
Jan 21, 2004 1.334 1.334 1.312 1.319 124,648 -0.01(-0.41%)
Jan 20, 2004 1.319 1.341 1.277 1.324 109,181 +0.01(+0.84%)
Jan 16, 2004 1.291 1.313 1.250 1.313 68,238 +0.04(+2.84%)
Jan 15, 2004 1.252 1.277 1.245 1.277 60,877 +0.03(+2.79%)
Jan 14, 2004 1.230 1.252 1.230 1.243 99,491 -0.00(-0.31%)
Jan 13, 2004 1.235 1.246 1.232 1.246 54,363 +0.02(+1.70%)
Jan 12, 2004 1.176 1.252 1.176 1.225 52,588 -0.03(-2.15%)
Jan 09, 2004 1.232 1.253 1.230 1.252 24,884 +0.04(+2.89%)
Jan 08, 2004 1.197 1.253 1.197 1.217 109,454 -0.04(-2.85%)
Jan 07, 2004 1.212 1.253 1.205 1.253 633,688 +0.04(+3.64%)
Jan 06, 2004 1.182 1.219 1.182 1.209 254,756 +0.04(+3.14%)
Jan 05, 2004 1.165 1.177 1.155 1.172 51,861 +0.00(+0.19%)
Jan 02, 2004 1.129 1.179 1.129 1.170 107,361 -0.01(-0.52%)
Dec 31, 2003 1.151 1.180 1.133 1.176 50,951 +0.01(+0.80%)
Dec 30, 2003 1.146 1.167 1.119 1.167 109,854 +0.05(+4.58%)
Dec 29, 2003 1.128 1.141 1.105 1.116 74,789 +0.01(+0.50%)
Dec 26, 2003 1.108 1.128 1.106 1.110 35,602 +0.00(+0.10%)
Dec 24, 2003 1.109 1.109 1.109 1.109 1,819 -0.01(-0.79%)
Dec 23, 2003 1.105 1.130 1.094 1.118 132,655 +0.02(+1.91%)
Dec 22, 2003 1.075 1.099 1.075 1.097 174,553 +0.01(+0.96%)
Dec 19, 2003 1.083 1.099 1.074 1.086 327,589 +0.00(+0.00%)
Dec 18, 2003 1.096 1.099 1.083 1.086 144,028 +0.00(+0.10%)
Dec 17, 2003 1.088 1.105 1.083 1.085 275,227 -0.01(-1.25%)
Dec 16, 2003 1.134 1.134 1.088 1.099 268,640 -0.04(-3.61%)
Dec 15, 2003 1.192 1.192 1.109 1.140 213,131 -0.03(-2.81%)
Dec 12, 2003 1.173 1.201 1.154 1.173 157,175 -0.02(-1.75%)
Dec 11, 2003 1.178 1.194 1.178 1.194 10,918 +0.00(+0.00%)
Dec 10, 2003 1.165 1.209 1.165 1.194 68,938 +0.02(+2.02%)
Dec 09, 2003 1.204 1.212 1.171 1.171 1,790,937 -0.04(-2.96%)
Dec 08, 2003 1.239 1.239 1.206 1.206 100,856 -0.04(-2.83%)
Dec 05, 2003 1.247 1.246 1.237 1.241 448,553 -0.01(-0.44%)
Dec 04, 2003 1.256 1.262 1.247 1.247 101,174 -0.01(-0.83%)
Dec 03, 2003 1.256 1.273 1.256 1.257 176,509 -0.01(-0.52%)
Dec 02, 2003 1.276 1.278 1.261 1.264 140,388 -0.02(-1.50%)
Dec 01, 2003 1.237 1.294 1.231 1.283 227,370 +0.03(+2.77%)
Nov 28, 2003 1.250 1.250 1.235 1.249 49,131 -0.01(-0.48%)
Nov 26, 2003 1.206 1.255 1.206 1.255 21,381 +0.02(+1.47%)
Nov 25, 2003 1.201 1.243 1.198 1.236 64,144 -0.01(-0.71%)
Nov 24, 2003 1.177 1.246 1.177 1.245 77,036 +0.04(+3.62%)
Nov 21, 2003 1.195 1.229 1.182 1.202 147,576 -0.01(-0.60%)
Nov 20, 2003 1.189 1.209 1.185 1.209 66,464 +0.03(+2.71%)
Nov 19, 2003 1.185 1.185 1.177 1.177 17,887 -0.03(-2.41%)
Nov 18, 2003 1.232 1.251 1.205 1.206 95,287 -0.04(-3.47%)
Nov 17, 2003 1.234 1.250 1.209 1.250 101,665 +0.04(+3.36%)
Nov 14, 2003 1.195 1.223 1.182 1.209 197,308 +0.01(+1.01%)
Nov 13, 2003 1.253 1.253 1.174 1.197 70,058 +0.01(+0.65%)
Nov 12, 2003 1.214 1.229 1.182 1.189 226,214 -0.03(-2.39%)
Nov 11, 2003 1.236 1.253 1.217 1.218 288,165 -0.02(-1.47%)
Nov 10, 2003 1.170 1.253 1.170 1.236 272,543 +0.05(+4.65%)
Nov 07, 2003 1.141 1.189 1.141 1.182 82,140 +0.04(+3.32%)
Nov 06, 2003 1.197 1.202 1.141 1.144 74,261 -0.05(-4.50%)
Nov 05, 2003 1.183 1.202 1.161 1.197 77,928 -0.00(-0.27%)
Nov 04, 2003 1.162 1.202 1.162 1.201 104,859 +0.04(+3.60%)
Nov 03, 2003 1.162 1.162 1.159 1.159 19,652 -0.00(-0.19%)
Oct 31, 2003 1.163 1.164 1.161 1.161 51,861 -0.00(-0.09%)
Oct 30, 2003 1.165 1.162 1.160 1.162 73,697 -0.00(-0.24%)
Oct 29, 2003 1.146 1.165 1.133 1.165 144,237 +0.03(+2.71%)
Oct 28, 2003 1.110 1.138 1.099 1.134 462,200 +0.02(+1.98%)
Oct 27, 2003 1.134 1.134 1.093 1.112 223,821 -0.01(-1.27%)
Oct 24, 2003 1.115 1.140 1.099 1.127 63,689 +0.00(+0.24%)
Oct 23, 2003 1.072 1.143 1.072 1.124 174,690 +0.01(+1.29%)
Oct 22, 2003 1.077 1.118 1.051 1.110 784,285 +0.02(+2.23%)
Oct 21, 2003 1.022 1.129 1.022 1.085 1,789,163 +0.17(+18.26%)
Oct 20, 2003 0.9249 0.9628 0.9177 0.9177 123,738 -0.02(-2.40%)
Oct 17, 2003 0.9467 0.9540 0.8985 0.9403 33,664 -0.00(-0.01%)
Oct 16, 2003 0.9540 0.9436 0.9370 0.9403 18,196 -0.01(-1.43%)
Oct 15, 2003 0.9496 0.9595 0.9095 0.9540 174,690 +0.00(+0.46%)
Oct 14, 2003 0.9491 0.9496 0.9392 0.9496 14,557 -0.00(-0.01%)
Oct 13, 2003 0.9425 0.9524 0.9419 0.9497 51,861 +0.01(+1.53%)
Oct 10, 2003 0.9375 0.9513 0.9205 0.9353 208,172 -0.01(-0.99%)
Oct 09, 2003 0.9487 0.9502 0.9364 0.9447 15,467 -0.01(-0.64%)
Oct 08, 2003 0.9584 0.9584 0.9397 0.9507 10,008 -0.01(-0.92%)
Oct 07, 2003 0.9623 0.9645 0.9595 0.9595 19,215 -0.00(-0.46%)
Oct 06, 2003 0.9617 0.9639 0.9348 0.9639 71,459 +0.00(+0.23%)
Oct 03, 2003 0.9699 0.9699 0.9260 0.9617 59,594 -0.01(-0.62%)
Oct 02, 2003 0.9502 0.9716 0.9502 0.9677 279,276 +0.01(+1.49%)
Oct 01, 2003 0.9524 0.9617 0.9353 0.9535 114,640 -0.00(-0.23%)
Sep 30, 2003 0.9199 0.9562 0.9194 0.9557 179,239 +0.04(+4.07%)
Sep 29, 2003 0.9155 0.9293 0.8996 0.9183 119,189 +0.01(+1.27%)
Sep 26, 2003 0.9067 0.9161 0.9067 0.9067 25,475 +0.01(+0.92%)
Sep 25, 2003 0.8991 0.9040 0.8985 0.8985 104,632 +0.01(+1.20%)
Sep 24, 2003 0.8930 0.9056 0.8875 0.8878 163,771 -0.00(-0.39%)
Sep 23, 2003 0.9348 0.9348 0.8848 0.8914 232,410 -0.04(-4.64%)
Sep 22, 2003 0.9546 0.9546 0.9342 0.9348 80,976 -0.01(-1.10%)
Sep 19, 2003 0.9326 0.9535 0.9287 0.9452 116,460 +0.01(+1.47%)
Sep 18, 2003 0.9315 0.9342 0.9315 0.9315 3,639 +0.00(+0.24%)
Sep 17, 2003 0.9205 0.9342 0.9205 0.9293 40,579 +0.01(+0.89%)
Sep 16, 2003 0.9205 0.9309 0.9205 0.9210 35,483 +0.00(+0.06%)
Sep 15, 2003 0.9342 0.9342 0.8930 0.9205 50,041 +0.02(+2.26%)
Sep 12, 2003 0.9029 0.9029 0.8875 0.9002 370,306 -0.01(-0.67%)
Sep 11, 2003 0.9128 0.9150 0.9024 0.9062 158,312 -0.01(-0.72%)
Sep 10, 2003 0.9073 0.9172 0.9067 0.9128 18,196 -0.02(-1.95%)
Sep 09, 2003 0.9342 0.9397 0.9210 0.9309 44,582 -0.01(-0.70%)
Sep 08, 2003 0.9491 0.9507 0.9326 0.9375 24,565 -0.01(-0.64%)
Sep 05, 2003 0.9172 0.9480 0.9205 0.9436 98,263 +0.02(+2.45%)
Sep 04, 2003 0.9205 0.9221 0.9205 0.9210 8,188 +0.00(+0.06%)
Sep 03, 2003 0.9150 0.9474 0.9067 0.9205 101,902 +0.02(+2.38%)
Sep 02, 2003 0.9452 0.9452 0.8991 0.8991 84,615 -0.05(-5.10%)
Aug 29, 2003 0.9414 0.9480 0.9414 0.9474 51,861 +0.01(+0.89%)
Aug 28, 2003 0.9425 0.9645 0.9370 0.9391 408,520 -0.00(-0.01%)
Aug 27, 2003 0.9524 0.9612 0.9392 0.9392 28,205 +0.00(+0.53%)
Aug 26, 2003 0.9535 0.9535 0.9342 0.9342 57,320 -0.01(-0.58%)
Aug 25, 2003 0.9342 0.9397 0.9276 0.9397 29,115 +0.01(+1.42%)
Aug 22, 2003 0.9238 0.9562 0.9238 0.9265 35,483 -0.03(-3.38%)
Aug 21, 2003 0.9260 0.9782 0.9260 0.9590 286,600 +0.04(+3.87%)
Aug 20, 2003 0.9282 0.9337 0.9194 0.9232 228,370 -0.02(-1.87%)
Aug 19, 2003 0.9002 0.9480 0.8936 0.9408 383,954 +0.05(+5.03%)
Aug 18, 2003 0.8998 0.9040 0.8793 0.8958 239,289 -0.01(-1.09%)
Aug 15, 2003 0.9260 0.9260 0.9007 0.9056 51,861 -0.01(-1.61%)
Aug 14, 2003 0.9122 0.9205 0.9073 0.9205 79,156 +0.01(+0.96%)
Aug 13, 2003 0.9040 0.9117 0.8985 0.9117 374,855 +0.01(+0.91%)
Aug 12, 2003 0.8903 0.9035 0.8903 0.9035 40,033 +0.00(+0.54%)
Aug 11, 2003 0.9035 0.9035 0.8931 0.8986 13,647 +0.01(+0.87%)
Aug 08, 2003 0.8903 0.8985 0.8903 0.8908 10,918 +0.00(+0.06%)
Aug 07, 2003 0.9089 0.9089 0.8903 0.8903 155,583 -0.02(-2.47%)
Aug 06, 2003 0.8958 0.9128 0.8958 0.9128 19,106 -0.00(-0.06%)
Aug 05, 2003 0.9199 0.9303 0.9073 0.9133 1,048,140 -0.01(-1.31%)
Aug 04, 2003 0.9220 0.9254 0.9024 0.9254 180,149 +0.04(+4.73%)
Aug 01, 2003 0.8631 0.9342 0.8600 0.8837 287,829 +0.01(+1.45%)
Jul 31, 2003 0.8600 0.8727 0.8595 0.8710 127,378 +0.01(+0.63%)
Jul 30, 2003 0.8683 0.8683 0.8408 0.8655 187,427 -0.01(-1.32%)
Jul 29, 2003 0.9067 0.9293 0.8749 0.8771 444,004 -0.01(-1.60%)
Jul 28, 2003 0.9017 0.9067 0.8903 0.8914 724,236 -0.01(-1.10%)
Jul 25, 2003 0.8985 0.9051 0.8848 0.9013 59,139 -0.01(-0.61%)
Jul 24, 2003 0.9067 0.9067 0.8991 0.9067 365,757 -0.01(-1.49%)
Jul 23, 2003 0.9055 0.9293 0.9013 0.9205 344,830 +0.01(+1.64%)
Jul 22, 2003 0.8958 0.9067 0.8886 0.9056 53,680 +0.01(+1.47%)
Jul 21, 2003 0.8655 0.9040 0.8655 0.8925 103,722 +0.02(+2.40%)
Jul 18, 2003 0.8331 0.8732 0.8331 0.8716 41,852 +0.03(+3.59%)
Jul 17, 2003 0.8342 0.8496 0.8342 0.8414 68,238 -0.01(-1.61%)
Jul 16, 2003 0.8897 0.8958 0.8337 0.8551 109,181 -0.03(-3.05%)
Jul 15, 2003 0.8304 0.8980 0.8304 0.8820 120,099 +0.03(+3.82%)
Jul 14, 2003 0.8408 0.8738 0.8386 0.8496 139,206 +0.01(+0.85%)
Jul 11, 2003 0.8584 0.8584 0.8381 0.8425 164,681 -0.01(-1.48%)
Jul 10, 2003 0.8925 0.8925 0.8490 0.8551 432,176 -0.03(-3.82%)
Jul 09, 2003 0.9106 0.9150 0.8815 0.8891 151,943 -0.02(-2.25%)
Jul 08, 2003 0.8925 0.9100 0.8925 0.9095 50,041 +0.01(+0.98%)
Jul 07, 2003 0.8831 0.9007 0.8831 0.9007 354,839 +0.03(+2.88%)
Jul 03, 2003 0.8501 0.8886 0.8501 0.8755 30,934 -0.01(-0.62%)
Jul 02, 2003 0.9035 0.9035 0.8666 0.8809 71,877 -0.01(-0.80%)
Jul 01, 2003 0.8353 0.8880 0.8353 0.8880 393,052 +0.04(+4.25%)
Jun 30, 2003 0.8699 0.8996 0.8364 0.8518 346,113 -0.03(-3.37%)
Jun 27, 2003 0.8364 0.8969 0.8364 0.8815 148,987 +0.02(+1.91%)
Jun 26, 2003 0.8875 0.9006 0.8479 0.8650 161,952 -0.02(-2.42%)
Jun 25, 2003 0.8798 0.8930 0.8798 0.8864 312,076 +0.01(+0.62%)
Jun 24, 2003 0.8677 0.8859 0.8677 0.8809 936,229 +0.01(+1.01%)
Jun 23, 2003 0.8655 0.8754 0.8655 0.8721 111,910 +0.00(+0.25%)
Jun 20, 2003 0.8249 0.8848 0.8249 0.8699 79,156 -0.01(-0.63%)
Jun 19, 2003 0.8628 0.8754 0.8353 0.8754 114,640 +0.01(+1.47%)
Jun 18, 2003 0.8545 0.8903 0.8282 0.8628 72,787 -0.02(-2.54%)
Jun 17, 2003 0.9249 0.9370 0.8551 0.8853 1,803,311 -0.05(-5.73%)
Jun 16, 2003 0.9562 0.9562 0.9276 0.9392 624,153 -0.02(-1.78%)
Jun 13, 2003 0.9463 0.9590 0.9100 0.9562 367,577 +0.00(+0.46%)
Jun 12, 2003 0.9056 0.9590 0.9051 0.9518 569,562 +0.05(+5.61%)
Jun 11, 2003 0.9029 0.9062 0.8793 0.9013 211,083 +0.00(+0.06%)
Jun 10, 2003 0.8468 0.9007 0.8364 0.9007 414,888 +0.05(+6.37%)
Jun 09, 2003 0.8381 0.8595 0.8353 0.8468 90,074 +0.01(+1.37%)
Jun 06, 2003 0.8353 0.8408 0.8353 0.8353 41,852 -0.00(-0.39%)
Jun 05, 2003 0.8271 0.8441 0.8271 0.8386 105,541 -0.01(-0.72%)
Jun 04, 2003 0.8353 0.8447 0.8260 0.8447 137,386 +0.01(+1.25%)
Jun 03, 2003 0.8534 0.8534 0.8128 0.8342 161,042 -0.00(-0.40%)
Jun 02, 2003 0.8518 0.8793 0.8117 0.8376 282,051 -0.04(-4.32%)
May 30, 2003 0.8227 0.8793 0.8067 0.8754 484,037 +0.05(+6.19%)
May 29, 2003 0.8381 0.8381 0.8133 0.8243 65,508 -0.02(-1.83%)
May 28, 2003 0.8320 0.8397 0.8161 0.8397 142,845 +0.00(+0.26%)
May 27, 2003 0.8408 0.8512 0.8326 0.8375 256,576 +0.00(+0.20%)
May 23, 2003 0.7968 0.8457 0.7902 0.8359 210,174 +0.04(+4.68%)
May 22, 2003 0.8100 0.8100 0.7968 0.7985 56,410 -0.02(-2.29%)
May 21, 2003 0.8287 0.8408 0.8122 0.8172 51,861 -0.01(-0.87%)
May 20, 2003 0.8353 0.8408 0.8106 0.8243 138,296 -0.02(-2.09%)
May 19, 2003 0.8430 0.8545 0.8304 0.8419 52,770 -0.01(-1.16%)
May 16, 2003 0.8523 0.8573 0.8348 0.8518 92,804 +0.00(+0.06%)
May 15, 2003 0.8485 0.8518 0.8265 0.8512 124,648 +0.00(+0.32%)
May 14, 2003 0.8381 0.8518 0.8111 0.8485 128,288 +0.02(+1.98%)
May 13, 2003 0.8463 0.8518 0.8106 0.8320 283,871 -0.02(-2.32%)
May 12, 2003 0.8326 0.8628 0.8243 0.8518 523,160 -0.00(-0.19%)
May 09, 2003 0.8298 0.8628 0.8150 0.8534 585,029 +0.03(+3.95%)
May 08, 2003 0.8067 0.8210 0.8067 0.8210 228,370 +0.01(+1.71%)
May 07, 2003 0.7858 0.8073 0.7858 0.8072 309,347 +0.02(+2.36%)
May 06, 2003 0.7809 0.7891 0.7804 0.7886 148,304 +0.01(+0.70%)
May 05, 2003 0.7935 0.7935 0.7694 0.7831 171,050 -0.01(-0.97%)
May 02, 2003 0.7694 0.7908 0.7666 0.7908 343,921 +0.02(+2.42%)
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.