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

Coherent Corp (NQ: COHR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 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 (%)
May 28, 2004 6.750 6.775 6.662 6.772 478,000 +0.05(+0.71%)
May 27, 2004 6.673 6.750 6.628 6.725 811,200 +0.05(+0.75%)
May 26, 2004 6.750 6.750 6.625 6.675 393,600 -0.03(-0.37%)
May 25, 2004 6.635 6.750 6.415 6.700 506,400 +0.17(+2.60%)
May 24, 2004 6.513 6.588 6.372 6.530 603,600 +0.10(+1.52%)
May 21, 2004 6.388 6.567 6.353 6.433 392,400 +0.05(+0.86%)
May 20, 2004 6.383 6.495 6.315 6.378 296,800 -0.03(-0.43%)
May 19, 2004 6.495 6.545 6.380 6.405 635,200 -0.03(-0.47%)
May 18, 2004 6.190 6.457 6.190 6.435 484,000 +0.22(+3.62%)
May 17, 2004 6.300 6.322 6.058 6.210 888,800 -0.17(-2.59%)
May 14, 2004 6.375 6.495 6.303 6.375 413,200 -0.07(-1.05%)
May 13, 2004 6.478 6.495 6.330 6.442 501,600 -0.04(-0.66%)
May 12, 2004 6.372 6.497 6.197 6.485 784,400 +0.10(+1.57%)
May 11, 2004 6.300 6.407 6.200 6.385 619,600 +0.22(+3.53%)
May 10, 2004 6.250 6.285 6.133 6.168 626,000 -0.12(-1.91%)
May 07, 2004 6.277 6.457 6.210 6.287 912,400 -0.07(-1.02%)
May 06, 2004 6.353 6.430 6.225 6.353 514,800 -0.07(-1.01%)
May 05, 2004 6.457 6.490 6.353 6.418 542,000 +0.02(+0.27%)
May 04, 2004 6.327 6.447 6.250 6.400 694,400 +0.10(+1.59%)
May 03, 2004 6.287 6.353 6.095 6.300 768,000 +0.19(+3.11%)
Apr 30, 2004 6.270 6.385 6.100 6.110 690,000 -0.14(-2.28%)
Apr 29, 2004 6.210 6.600 6.185 6.253 1,198,800 -0.02(-0.40%)
Apr 28, 2004 6.508 6.558 6.230 6.277 1,028,000 -0.23(-3.50%)
Apr 27, 2004 6.330 6.505 6.330 6.505 872,800 +0.19(+2.97%)
Apr 26, 2004 6.402 6.475 6.268 6.317 652,400 -0.05(-0.86%)
Apr 23, 2004 6.660 6.697 6.277 6.372 768,000 -0.05(-0.74%)
Apr 22, 2004 6.268 6.438 6.245 6.420 617,600 +0.10(+1.66%)
Apr 21, 2004 6.290 6.385 6.232 6.315 555,200 -0.05(-0.82%)
Apr 20, 2004 6.378 6.580 6.305 6.367 661,200 +0.01(+0.12%)
Apr 19, 2004 6.410 6.418 6.287 6.360 475,200 -0.01(-0.20%)
Apr 16, 2004 6.343 6.397 6.138 6.372 970,400 +0.00(+0.08%)
Apr 15, 2004 6.412 6.490 6.268 6.367 1,040,000 -0.03(-0.43%)
Apr 14, 2004 6.380 6.522 6.192 6.395 1,404,800 -0.05(-0.81%)
Apr 13, 2004 6.938 6.952 6.438 6.447 1,042,800 -0.50(-7.23%)
Apr 12, 2004 6.900 7.005 6.857 6.950 432,000 +0.02(+0.32%)
Apr 08, 2004 7.000 7.185 6.905 6.928 583,600 +0.03(+0.40%)
Apr 07, 2004 6.850 7.000 6.740 6.900 459,200 +0.02(+0.33%)
Apr 06, 2004 6.895 6.963 6.782 6.878 448,800 -0.08(-1.15%)
Apr 05, 2004 6.798 7.013 6.688 6.957 611,200 +0.21(+3.11%)
Apr 02, 2004 6.702 6.950 6.670 6.747 540,400 +0.15(+2.23%)
Apr 01, 2004 6.625 6.650 6.500 6.600 642,800 +0.03(+0.42%)
Mar 31, 2004 6.638 6.647 6.450 6.572 600,800 -0.08(-1.17%)
Mar 30, 2004 6.565 6.650 6.555 6.650 400,000 +0.03(+0.38%)
Mar 29, 2004 6.635 6.685 6.532 6.625 602,400 +0.07(+0.99%)
Mar 26, 2004 6.548 6.673 6.525 6.560 389,600 -0.04(-0.64%)
Mar 25, 2004 6.325 6.603 6.304 6.603 941,600 +0.37(+5.94%)
Mar 24, 2004 6.225 6.420 6.225 6.232 648,800 -0.02(-0.32%)
Mar 23, 2004 6.200 6.343 6.183 6.253 642,800 +0.05(+0.72%)
Mar 22, 2004 6.375 6.378 6.098 6.207 685,200 -0.22(-3.35%)
Mar 19, 2004 6.540 6.555 6.327 6.423 536,800 -0.09(-1.34%)
Mar 18, 2004 6.585 6.665 6.430 6.510 327,200 -0.09(-1.36%)
Mar 17, 2004 6.625 6.680 6.515 6.600 682,000 +0.09(+1.34%)
Mar 16, 2004 6.585 6.685 6.435 6.513 457,200 +0.08(+1.17%)
Mar 15, 2004 6.697 6.710 6.400 6.438 445,600 -0.33(-4.88%)
Mar 12, 2004 6.710 6.768 6.612 6.768 800,000 +0.14(+2.15%)
Mar 11, 2004 6.668 6.795 6.625 6.625 826,400 -0.07(-1.01%)
Mar 10, 2004 6.982 7.103 6.692 6.692 475,600 -0.27(-3.88%)
Mar 09, 2004 7.178 7.183 6.872 6.963 396,400 -0.22(-3.10%)
Mar 08, 2004 7.300 7.423 7.170 7.185 339,600 -0.15(-1.98%)
Mar 05, 2004 7.300 7.473 7.295 7.330 345,600 -0.08(-1.08%)
Mar 04, 2004 7.298 7.412 7.190 7.410 297,600 +0.16(+2.21%)
Mar 03, 2004 7.213 7.372 7.175 7.250 450,800 +0.01(+0.17%)
Mar 02, 2004 7.285 7.350 7.228 7.237 498,400 -0.00(-0.07%)
Mar 01, 2004 7.090 7.293 7.070 7.242 705,600 +0.13(+1.86%)
Feb 27, 2004 7.000 7.160 6.955 7.110 459,600 +0.08(+1.14%)
Feb 26, 2004 6.900 7.080 6.850 7.030 519,600 +0.08(+1.19%)
Feb 25, 2004 6.897 6.950 6.803 6.947 670,000 +0.06(+0.83%)
Feb 24, 2004 6.855 6.925 6.780 6.890 616,400 -0.03(-0.43%)
Feb 23, 2004 6.963 7.025 6.782 6.920 914,000 +0.00(+0.04%)
Feb 20, 2004 7.022 7.060 6.735 6.918 1,228,400 -0.11(-1.64%)
Feb 19, 2004 7.317 7.450 7.010 7.032 700,000 -0.18(-2.53%)
Feb 18, 2004 7.450 7.500 7.190 7.215 803,200 -0.21(-2.76%)
Feb 17, 2004 7.255 7.572 7.255 7.420 1,021,200 +0.20(+2.77%)
Feb 13, 2004 7.314 7.475 7.207 7.220 720,800 -0.12(-1.57%)
Feb 12, 2004 7.571 7.571 7.237 7.335 536,400 -0.22(-2.88%)
Feb 11, 2004 7.522 7.600 7.478 7.553 816,400 -0.02(-0.26%)
Feb 10, 2004 7.440 7.590 7.378 7.572 497,200 +0.03(+0.43%)
Feb 09, 2004 7.593 7.650 7.412 7.540 421,200 -0.14(-1.85%)
Feb 06, 2004 7.442 7.688 7.440 7.683 721,600 +0.19(+2.54%)
Feb 05, 2004 7.300 7.537 7.200 7.492 658,000 +0.24(+3.27%)
Feb 04, 2004 7.555 7.622 7.188 7.255 1,363,200 -0.35(-4.60%)
Feb 03, 2004 7.553 7.680 7.550 7.605 696,800 -0.03(-0.39%)
Feb 02, 2004 7.575 7.695 7.452 7.635 839,200 +0.00(+0.07%)
Jan 30, 2004 7.545 7.710 7.388 7.630 1,067,600 +0.01(+0.10%)
Jan 29, 2004 7.575 7.970 7.545 7.622 3,036,800 +0.25(+3.43%)
Jan 28, 2004 7.095 7.825 7.032 7.370 5,594,400 +0.97(+15.11%)
Jan 27, 2004 6.513 6.638 6.237 6.402 850,000 -0.23(-3.39%)
Jan 26, 2004 6.367 6.645 6.310 6.628 556,000 +0.18(+2.75%)
Jan 23, 2004 6.617 6.617 6.362 6.450 852,000 -0.13(-2.05%)
Jan 22, 2004 6.707 6.808 6.582 6.585 838,400 -0.12(-1.86%)
Jan 21, 2004 6.732 6.800 6.655 6.710 542,400 -0.15(-2.19%)
Jan 20, 2004 6.570 6.862 6.497 6.860 690,800 +0.36(+5.54%)
Jan 16, 2004 6.485 6.560 6.410 6.500 1,025,600 +0.04(+0.70%)
Jan 15, 2004 6.508 6.560 6.375 6.455 471,148 -0.05(-0.73%)
Jan 14, 2004 6.475 6.503 6.402 6.503 397,304 -0.00(-0.04%)
Jan 13, 2004 6.435 6.505 6.380 6.505 365,024 +0.06(+0.93%)
Jan 12, 2004 6.412 6.445 6.287 6.445 311,408 +0.08(+1.34%)
Jan 09, 2004 6.312 6.407 6.287 6.360 558,272 -0.02(-0.39%)
Jan 08, 2004 6.390 6.390 6.310 6.385 471,336 -0.00(-0.08%)
Jan 07, 2004 6.163 6.390 6.162 6.390 663,028 +0.20(+3.27%)
Jan 06, 2004 6.232 6.258 6.175 6.188 998,400 -0.04(-0.60%)
Jan 05, 2004 6.082 6.250 6.082 6.225 542,800 +0.17(+2.89%)
Jan 02, 2004 5.957 6.130 5.957 6.050 486,400 +0.10(+1.68%)
Dec 31, 2003 5.957 6.103 5.925 5.950 831,600 -0.04(-0.63%)
Dec 30, 2003 5.928 5.997 5.862 5.987 407,824 +0.06(+0.97%)
Dec 29, 2003 5.822 5.935 5.820 5.930 669,584 +0.14(+2.44%)
Dec 26, 2003 5.695 5.867 5.695 5.789 141,760 +0.05(+0.89%)
Dec 24, 2003 5.763 5.835 5.685 5.738 220,908 -0.06(-1.07%)
Dec 23, 2003 5.638 5.800 5.622 5.800 926,336 +0.17(+3.11%)
Dec 22, 2003 5.340 5.630 5.338 5.625 1,045,356 +0.28(+5.19%)
Dec 19, 2003 5.405 5.433 5.338 5.348 927,460 -0.09(-1.70%)
Dec 18, 2003 5.295 5.440 5.287 5.440 1,060,552 +0.13(+2.50%)
Dec 17, 2003 5.340 5.350 5.232 5.308 1,145,184 -0.05(-1.03%)
Dec 16, 2003 5.380 5.445 5.285 5.362 2,060,900 -0.09(-1.65%)
Dec 15, 2003 5.753 5.753 5.380 5.452 1,405,784 -0.19(-3.28%)
Dec 12, 2003 5.725 5.753 5.625 5.638 687,464 -0.09(-1.53%)
Dec 11, 2003 5.612 5.737 5.612 5.725 805,200 +0.06(+1.15%)
Dec 10, 2003 5.650 5.730 5.617 5.660 418,912 +0.00(+0.09%)
Dec 09, 2003 5.772 5.775 5.643 5.655 570,700 -0.09(-1.61%)
Dec 08, 2003 5.760 5.860 5.730 5.747 431,412 -0.02(-0.26%)
Dec 05, 2003 5.820 5.832 5.728 5.763 280,728 -0.06(-0.99%)
Dec 04, 2003 6.055 6.062 5.805 5.820 921,816 -0.23(-3.88%)
Dec 03, 2003 6.030 6.154 6.030 6.055 746,356 -0.04(-0.62%)
Dec 02, 2003 6.125 6.128 6.035 6.093 639,708 -0.03(-0.53%)
Dec 01, 2003 5.978 6.235 5.978 6.125 646,972 +0.14(+2.34%)
Nov 28, 2003 6.030 6.048 5.963 5.985 177,596 -0.00(-0.08%)
Nov 26, 2003 6.072 6.088 5.960 5.990 680,128 -0.04(-0.66%)
Nov 25, 2003 6.000 6.110 5.987 6.030 582,144 +0.00(+0.00%)
Nov 24, 2003 5.923 6.053 5.878 6.030 724,768 +0.21(+3.70%)
Nov 21, 2003 5.810 5.928 5.768 5.815 868,668 -0.02(-0.30%)
Nov 20, 2003 5.725 5.872 5.700 5.832 820,072 +0.00(+0.00%)
Nov 19, 2003 5.610 5.848 5.610 5.832 594,588 +0.13(+2.32%)
Nov 18, 2003 5.758 5.781 5.673 5.700 791,416 -0.05(-0.87%)
Nov 17, 2003 5.650 5.750 5.638 5.750 840,480 +0.00(+0.00%)
Nov 14, 2003 5.725 5.785 5.612 5.750 1,187,472 -0.02(-0.35%)
Nov 13, 2003 5.350 5.808 5.345 5.770 1,913,236 +0.42(+7.85%)
Nov 12, 2003 5.485 5.550 5.298 5.350 3,220,024 -0.34(-5.98%)
Nov 11, 2003 5.753 5.775 5.645 5.690 384,696 -0.07(-1.30%)
Nov 10, 2003 6.005 6.037 5.750 5.765 339,020 -0.22(-3.64%)
Nov 07, 2003 5.965 6.035 5.923 5.982 342,056 +0.00(+0.08%)
Nov 06, 2003 5.817 5.992 5.747 5.978 542,660 +0.13(+2.31%)
Nov 05, 2003 5.812 5.915 5.668 5.843 748,824 +0.06(+0.95%)
Nov 04, 2003 5.775 5.862 5.750 5.787 754,768 -0.04(-0.60%)
Nov 03, 2003 5.803 6.035 5.750 5.822 799,740 +0.07(+1.26%)
Oct 31, 2003 6.062 6.145 5.728 5.750 1,082,392 -0.25(-4.21%)
Oct 30, 2003 6.140 6.183 5.945 6.003 309,436 -0.14(-2.24%)
Oct 29, 2003 5.885 6.175 5.878 6.140 553,092 +0.23(+3.85%)
Oct 28, 2003 5.855 5.963 5.812 5.912 1,086,020 +0.07(+1.20%)
Oct 27, 2003 5.617 5.843 5.607 5.843 575,600 +0.17(+3.04%)
Oct 24, 2003 5.525 5.728 5.518 5.670 853,600 +0.12(+2.16%)
Oct 23, 2003 6.165 6.200 5.455 5.550 3,533,600 -0.99(-15.11%)
Oct 22, 2003 6.728 6.737 6.410 6.537 554,400 -0.20(-2.93%)
Oct 21, 2003 6.753 6.875 6.725 6.735 459,828 -0.06(-0.96%)
Oct 20, 2003 6.745 6.808 6.673 6.800 260,496 +0.06(+0.85%)
Oct 17, 2003 6.910 6.973 6.692 6.742 465,276 -0.22(-3.16%)
Oct 16, 2003 6.930 6.990 6.862 6.963 168,828 +0.03(+0.47%)
Oct 15, 2003 6.865 6.997 6.808 6.930 251,968 +0.07(+1.09%)
Oct 14, 2003 6.920 6.960 6.747 6.855 332,936 -0.12(-1.72%)
Oct 13, 2003 6.970 7.022 6.897 6.975 236,968 +0.00(+0.04%)
Oct 10, 2003 6.718 6.980 6.643 6.973 405,468 +0.24(+3.60%)
Oct 09, 2003 6.735 7.085 6.700 6.730 588,940 +0.03(+0.41%)
Oct 08, 2003 6.772 6.772 6.633 6.702 228,276 -0.07(-0.96%)
Oct 07, 2003 6.562 6.772 6.555 6.768 386,244 +0.14(+2.07%)
Oct 06, 2003 6.697 6.772 6.520 6.630 563,936 -0.10(-1.49%)
Oct 03, 2003 6.572 6.870 6.510 6.730 826,364 +0.26(+4.02%)
Oct 02, 2003 6.317 6.555 6.275 6.470 483,872 +0.20(+3.14%)
Oct 01, 2003 6.268 6.397 6.228 6.273 549,252 +0.12(+1.87%)
Sep 30, 2003 6.407 6.407 6.112 6.157 876,032 -0.26(-4.05%)
Sep 29, 2003 6.178 6.418 6.070 6.418 559,440 +0.33(+5.46%)
Sep 26, 2003 6.285 6.348 6.043 6.085 500,008 -0.18(-2.83%)
Sep 25, 2003 6.452 6.500 6.263 6.263 642,916 -0.19(-2.91%)
Sep 24, 2003 6.537 6.625 6.300 6.450 674,364 -0.12(-1.83%)
Sep 23, 2003 6.558 6.628 6.435 6.570 350,676 +0.09(+1.35%)
Sep 22, 2003 6.450 6.580 6.375 6.482 591,956 -0.06(-0.92%)
Sep 19, 2003 6.497 6.655 6.490 6.543 522,492 -0.03(-0.46%)
Sep 18, 2003 6.513 6.645 6.510 6.572 544,040 -0.01(-0.11%)
Sep 17, 2003 6.543 6.612 6.510 6.580 369,156 +0.02(+0.27%)
Sep 16, 2003 6.607 6.662 6.525 6.562 1,294,476 -0.02(-0.34%)
Sep 15, 2003 6.550 6.755 6.545 6.585 787,200 +0.04(+0.61%)
Sep 12, 2003 6.695 6.695 6.513 6.545 272,000 -0.10(-1.50%)
Sep 11, 2003 6.435 6.735 6.435 6.645 308,400 +0.12(+1.92%)
Sep 10, 2003 6.855 6.921 6.475 6.520 804,800 -0.42(-6.02%)
Sep 09, 2003 6.955 7.013 6.805 6.938 274,400 -0.08(-1.21%)
Sep 08, 2003 6.920 7.037 6.920 7.022 714,400 +0.10(+1.44%)
Sep 05, 2003 7.080 7.105 6.923 6.923 405,764 -0.19(-2.64%)
Sep 04, 2003 6.902 7.175 6.895 7.110 520,000 +0.20(+2.86%)
Sep 03, 2003 6.635 6.912 6.635 6.912 838,000 +0.25(+3.83%)
Sep 02, 2003 6.558 6.728 6.497 6.657 385,600 +0.11(+1.64%)
Aug 29, 2003 6.450 6.588 6.450 6.550 308,400 +0.05(+0.73%)
Aug 28, 2003 6.545 6.570 6.438 6.503 711,600 +0.00(+0.04%)
Aug 27, 2003 6.475 6.575 6.455 6.500 374,400 +0.00(+0.00%)
Aug 26, 2003 6.575 6.580 6.475 6.500 481,200 -0.06(-0.95%)
Aug 25, 2003 6.638 6.723 6.520 6.562 484,400 -0.10(-1.46%)
Aug 22, 2003 6.930 6.992 6.647 6.660 411,200 -0.24(-3.44%)
Aug 21, 2003 6.710 6.897 6.707 6.897 629,200 +0.21(+3.22%)
Aug 20, 2003 6.603 6.718 6.506 6.683 906,400 +0.06(+0.94%)
Aug 19, 2003 6.475 6.650 6.400 6.620 774,400 +0.09(+1.38%)
Aug 18, 2003 6.100 6.530 6.100 6.530 786,800 +0.37(+6.01%)
Aug 15, 2003 6.100 6.170 6.063 6.160 177,200 +0.03(+0.45%)
Aug 14, 2003 5.890 6.138 5.872 6.133 628,000 +0.21(+3.55%)
Aug 13, 2003 6.000 6.013 5.850 5.923 874,000 -0.08(-1.29%)
Aug 12, 2003 5.768 6.010 5.753 6.000 413,600 +0.17(+2.87%)
Aug 11, 2003 5.718 5.862 5.657 5.832 280,800 +0.14(+2.46%)
Aug 08, 2003 5.800 5.800 5.662 5.692 402,000 -0.06(-1.09%)
Aug 07, 2003 5.822 5.822 5.652 5.755 484,800 -0.07(-1.12%)
Aug 06, 2003 5.763 5.855 5.625 5.820 484,400 -0.00(-0.04%)
Aug 05, 2003 5.840 5.997 5.725 5.822 691,600 -0.11(-1.81%)
Aug 04, 2003 5.928 6.000 5.750 5.930 377,200 +0.04(+0.68%)
Aug 01, 2003 6.105 6.150 5.812 5.890 711,200 -0.23(-3.76%)
Jul 31, 2003 6.060 6.225 5.835 6.120 911,600 -0.03(-0.45%)
Jul 30, 2003 6.357 6.357 6.070 6.147 758,000 +0.02(+0.37%)
Jul 29, 2003 6.188 6.218 5.800 6.125 722,800 -0.06(-1.01%)
Jul 28, 2003 6.157 6.255 6.018 6.188 674,800 +0.05(+0.77%)
Jul 25, 2003 6.175 6.210 5.902 6.140 607,600 -0.01(-0.12%)
Jul 24, 2003 6.135 6.250 6.048 6.147 532,800 +0.03(+0.45%)
Jul 23, 2003 6.022 6.225 5.768 6.120 413,600 +0.09(+1.45%)
Jul 22, 2003 5.910 6.180 5.900 6.032 426,400 +0.18(+3.12%)
Jul 21, 2003 5.960 6.045 5.817 5.850 399,200 -0.20(-3.27%)
Jul 18, 2003 5.875 6.060 5.875 6.048 365,200 +0.16(+2.72%)
Jul 17, 2003 6.200 6.223 5.888 5.888 610,400 -0.35(-5.61%)
Jul 16, 2003 6.353 6.385 6.213 6.237 597,200 -0.08(-1.34%)
Jul 15, 2003 6.160 6.412 6.152 6.322 618,400 -0.03(-0.51%)
Jul 14, 2003 6.500 6.513 6.272 6.355 811,200 -0.05(-0.86%)
Jul 11, 2003 6.275 6.415 6.205 6.410 520,400 +0.13(+2.11%)
Jul 10, 2003 6.275 6.335 6.188 6.277 632,400 -0.05(-0.79%)
Jul 09, 2003 6.045 6.327 6.045 6.327 1,106,400 +0.23(+3.81%)
Jul 08, 2003 5.897 6.125 5.800 6.095 574,800 +0.10(+1.63%)
Jul 07, 2003 5.827 6.027 5.758 5.997 1,213,600 -0.00(-0.04%)
Jul 03, 2003 6.100 6.100 5.990 6.000 340,800 -0.12(-1.96%)
Jul 02, 2003 6.000 6.157 6.000 6.120 750,000 +0.07(+1.20%)
Jul 01, 2003 5.915 6.133 5.914 6.048 424,800 -0.00(-0.08%)
Jun 30, 2003 6.058 6.107 5.910 6.053 970,816 -0.00(-0.08%)
Jun 27, 2003 6.082 6.128 5.938 6.058 656,000 -0.01(-0.21%)
Jun 26, 2003 5.950 6.075 5.878 6.070 432,800 +0.19(+3.15%)
Jun 25, 2003 5.675 5.992 5.675 5.885 513,600 +0.18(+3.24%)
Jun 24, 2003 5.845 5.865 5.675 5.700 420,000 -0.09(-1.60%)
Jun 23, 2003 6.075 6.115 5.750 5.793 583,600 -0.35(-5.70%)
Jun 20, 2003 6.197 6.250 6.077 6.143 444,400 -0.08(-1.33%)
Jun 19, 2003 6.128 6.460 6.107 6.225 1,212,000 +0.08(+1.38%)
Jun 18, 2003 6.075 6.200 6.037 6.140 432,800 +0.00(+0.00%)
Jun 17, 2003 6.162 6.197 6.062 6.140 845,200 -0.06(-0.97%)
Jun 16, 2003 6.070 6.260 6.070 6.200 310,800 +0.09(+1.47%)
Jun 13, 2003 6.230 6.230 5.963 6.110 590,000 -0.11(-1.84%)
Jun 12, 2003 6.220 6.263 6.140 6.225 267,600 -0.02(-0.36%)
Jun 11, 2003 6.143 6.287 6.120 6.247 298,800 -0.00(-0.04%)
Jun 10, 2003 6.053 6.272 6.050 6.250 566,000 +0.14(+2.38%)
Jun 09, 2003 6.308 6.372 6.037 6.105 688,304 -0.20(-3.21%)
Jun 06, 2003 6.435 6.513 6.258 6.308 370,400 -0.07(-1.06%)
Jun 05, 2003 6.350 6.435 6.210 6.375 876,000 +0.00(+0.04%)
Jun 04, 2003 6.138 6.473 6.125 6.372 2,422,400 +0.21(+3.41%)
Jun 03, 2003 5.945 6.180 5.888 6.162 2,016,000 +0.22(+3.70%)
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.