Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

22.34 -0.09 (-0.40%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 13, 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 (%)
Mar 31, 2004 2.213 2.242 2.210 2.210 398,922 +0.01(+0.39%)
Mar 30, 2004 2.202 2.220 2.194 2.202 652,226 +0.02(+0.84%)
Mar 29, 2004 2.209 2.280 2.165 2.183 777,450 +0.02(+1.08%)
Mar 26, 2004 2.118 2.243 2.102 2.160 488,252 +0.04(+1.97%)
Mar 25, 2004 2.086 2.139 2.085 2.118 272,882 +0.04(+2.13%)
Mar 24, 2004 2.084 2.115 2.035 2.074 300,619 +0.00(+0.06%)
Mar 23, 2004 2.121 2.128 2.004 2.073 662,016 -0.04(-1.97%)
Mar 22, 2004 2.096 2.148 2.073 2.115 1,279,571 +0.01(+0.41%)
Mar 19, 2004 2.072 2.127 2.053 2.106 613,068 +0.01(+0.47%)
Mar 18, 2004 2.053 2.103 2.053 2.096 523,739 +0.05(+2.58%)
Mar 17, 2004 1.974 2.072 1.943 2.043 413,199 +0.11(+5.84%)
Mar 16, 2004 1.943 1.972 1.845 1.931 363,028 -0.00(-0.13%)
Mar 15, 2004 1.993 2.021 1.931 1.933 192,935 -0.06(-2.95%)
Mar 12, 2004 1.966 2.004 1.949 1.992 532,713 +0.05(+2.78%)
Mar 11, 2004 2.023 2.040 1.929 1.938 567,384 -0.11(-5.33%)
Mar 10, 2004 2.102 2.106 1.993 2.047 526,594 -0.05(-2.34%)
Mar 09, 2004 2.113 2.113 2.029 2.096 891,662 -0.02(-1.04%)
Mar 08, 2004 2.068 2.155 2.027 2.118 1,688,284 +0.02(+0.93%)
Mar 05, 2004 2.072 2.122 2.054 2.099 701,990 +0.01(+0.71%)
Mar 04, 2004 1.980 2.095 1.931 2.084 786,832 +0.12(+6.25%)
Mar 03, 2004 1.975 1.975 1.911 1.961 347,935 -0.01(-0.62%)
Mar 02, 2004 1.918 1.980 1.900 1.974 701,990 +0.06(+2.94%)
Mar 01, 2004 1.906 1.925 1.888 1.917 1,952,193 +0.02(+0.90%)
Feb 27, 2004 1.911 1.922 1.873 1.900 2,001,956 -0.01(-0.58%)
Feb 26, 2004 1.934 1.986 1.911 1.911 1,566,323 -0.00(-0.06%)
Feb 25, 2004 1.913 1.961 1.888 1.912 1,857,153 -0.00(-0.06%)
Feb 24, 2004 1.987 1.992 1.901 1.913 1,284,058 -0.09(-4.29%)
Feb 23, 2004 1.849 2.023 1.839 1.999 1,235,518 +0.05(+2.58%)
Feb 20, 2004 1.857 1.998 1.808 1.949 2,171,233 +0.14(+7.94%)
Feb 19, 2004 1.849 1.849 1.792 1.806 389,949 -0.03(-1.80%)
Feb 18, 2004 1.849 1.849 1.826 1.839 241,882 -0.01(-0.53%)
Feb 17, 2004 1.849 1.851 1.812 1.849 637,134 +0.07(+4.14%)
Feb 13, 2004 1.839 1.839 1.765 1.775 484,173 -0.06(-3.47%)
Feb 12, 2004 1.822 1.839 1.814 1.839 565,344 +0.03(+1.63%)
Feb 11, 2004 1.774 1.833 1.759 1.809 1,205,742 +0.12(+7.27%)
Feb 10, 2004 1.703 1.709 1.651 1.687 515,581 -0.03(-1.64%)
Feb 09, 2004 1.728 1.777 1.700 1.715 672,213 -0.03(-1.48%)
Feb 06, 2004 1.704 1.757 1.698 1.741 706,069 +0.05(+3.20%)
Feb 05, 2004 1.719 1.735 1.685 1.687 446,238 -0.02(-1.29%)
Feb 04, 2004 1.711 1.736 1.685 1.709 671,805 +0.01(+0.58%)
Feb 03, 2004 1.698 1.716 1.643 1.699 639,174 +0.02(+1.24%)
Feb 02, 2004 1.655 1.716 1.590 1.678 808,043 +0.06(+3.56%)
Jan 30, 2004 1.603 1.652 1.575 1.621 374,857 +0.00(+0.30%)
Jan 29, 2004 1.722 1.722 1.573 1.616 694,647 -0.11(-6.19%)
Jan 28, 2004 1.722 1.763 1.710 1.722 1,147,821 +0.00(+0.00%)
Jan 27, 2004 1.703 1.722 1.692 1.722 953,662 +0.02(+1.15%)
Jan 26, 2004 1.688 1.716 1.681 1.703 502,120 -0.01(-0.57%)
Jan 23, 2004 1.640 1.716 1.636 1.712 842,714 +0.07(+4.25%)
Jan 22, 2004 1.655 1.655 1.618 1.643 1,317,098 +0.00(+0.00%)
Jan 21, 2004 1.673 1.674 1.633 1.643 600,831 +0.00(+0.15%)
Jan 20, 2004 1.655 1.655 1.618 1.640 789,279 -0.02(-1.40%)
Jan 16, 2004 1.655 1.689 1.619 1.663 709,740 +0.01(+0.37%)
Jan 15, 2004 1.568 1.660 1.531 1.657 605,726 +0.08(+4.89%)
Jan 14, 2004 1.586 1.592 1.511 1.580 780,306 -0.01(-0.46%)
Jan 13, 2004 1.508 1.587 1.495 1.587 923,885 +0.07(+4.86%)
Jan 12, 2004 1.487 1.532 1.469 1.514 791,319 +0.01(+0.98%)
Jan 09, 2004 1.513 1.557 1.471 1.499 401,778 -0.03(-1.69%)
Jan 08, 2004 1.494 1.594 1.494 1.525 1,394,598 +0.06(+3.93%)
Jan 07, 2004 1.499 1.530 1.459 1.467 1,559,796 -0.00(-0.25%)
Jan 06, 2004 1.381 1.489 1.370 1.471 1,347,282 +0.10(+7.43%)
Jan 05, 2004 1.459 1.469 1.366 1.369 1,364,006 -0.10(-6.92%)
Jan 02, 2004 1.473 1.573 1.470 1.471 876,161 -0.01(-0.58%)
Dec 31, 2003 1.471 1.489 1.453 1.480 1,063,794 +0.01(+0.58%)
Dec 30, 2003 1.580 1.580 1.449 1.471 1,569,586 -0.11(-6.90%)
Dec 29, 2003 1.578 1.591 1.546 1.580 1,231,032 +0.00(+0.16%)
Dec 26, 2003 1.575 1.611 1.575 1.578 230,869 +0.00(+0.16%)
Dec 24, 2003 1.612 1.612 1.575 1.575 347,527 -0.01(-0.39%)
Dec 23, 2003 1.634 1.641 1.581 1.581 689,753 -0.07(-4.30%)
Dec 22, 2003 1.617 1.652 1.595 1.652 422,173 +0.04(+2.35%)
Dec 19, 2003 1.692 1.692 1.600 1.614 599,608 -0.07(-4.29%)
Dec 18, 2003 1.634 1.706 1.634 1.687 346,712 +0.08(+4.72%)
Dec 17, 2003 1.649 1.662 1.611 1.611 268,803 -0.06(-3.74%)
Dec 16, 2003 1.660 1.673 1.595 1.673 394,028 +0.00(+0.07%)
Dec 15, 2003 1.728 1.728 1.665 1.672 1,089,899 +0.01(+0.81%)
Dec 12, 2003 1.668 1.670 1.639 1.659 850,464 -0.01(-0.51%)
Dec 11, 2003 1.624 1.677 1.622 1.667 1,829,008 +0.04(+2.26%)
Dec 10, 2003 1.692 1.692 1.600 1.630 415,646 -0.06(-3.27%)
Dec 09, 2003 1.715 1.715 1.679 1.685 538,831 -0.04(-2.27%)
Dec 08, 2003 1.698 1.736 1.695 1.725 668,950 +0.04(+2.25%)
Dec 05, 2003 1.667 1.701 1.597 1.687 583,292 +0.02(+0.95%)
Dec 04, 2003 1.790 1.790 1.655 1.671 1,108,663 -0.09(-5.02%)
Dec 03, 2003 1.796 1.822 1.748 1.759 503,344 -0.00(-0.21%)
Dec 02, 2003 1.802 1.831 1.741 1.763 724,016 -0.04(-2.18%)
Dec 01, 2003 1.741 1.808 1.765 1.802 1,285,282 +0.06(+3.52%)
Nov 28, 2003 1.678 1.746 1.671 1.741 285,527 +0.07(+4.49%)
Nov 26, 2003 1.685 1.694 1.656 1.666 420,541 +0.00(+0.07%)
Nov 25, 2003 1.677 1.677 1.662 1.665 654,674 -0.00(-0.07%)
Nov 24, 2003 1.605 1.697 1.603 1.666 768,069 +0.07(+4.14%)
Nov 21, 2003 1.594 1.608 1.578 1.600 651,003 +0.01(+0.54%)
Nov 20, 2003 1.508 1.623 1.495 1.591 472,752 +0.01(+0.46%)
Nov 19, 2003 1.579 1.630 1.579 1.584 876,161 -0.01(-0.46%)
Nov 18, 2003 1.611 1.613 1.563 1.591 616,331 -0.00(-0.23%)
Nov 17, 2003 1.661 1.663 1.584 1.595 1,215,531 -0.10(-6.06%)
Nov 14, 2003 1.770 1.771 1.716 1.698 807,227 -0.07(-3.75%)
Nov 13, 2003 1.777 1.777 1.738 1.764 905,530 -0.02(-1.03%)
Nov 12, 2003 1.777 1.777 1.758 1.782 922,254 +0.00(+0.28%)
Nov 11, 2003 1.830 1.830 1.765 1.777 913,688 -0.05(-2.81%)
Nov 10, 2003 1.911 1.911 1.826 1.829 1,986,456 -0.02(-1.19%)
Nov 07, 2003 1.808 1.912 1.773 1.851 3,724,911 +0.06(+3.42%)
Nov 06, 2003 1.796 1.826 1.795 1.790 1,466,388 +0.01(+0.69%)
Nov 05, 2003 1.628 1.806 1.712 1.777 2,780,631 +0.07(+4.32%)
Nov 04, 2003 1.628 1.716 1.625 1.704 2,529,889 +0.11(+6.92%)
Nov 03, 2003 1.483 1.625 1.465 1.594 2,559,620 +0.15(+10.17%)
Oct 31, 2003 1.397 1.443 1.394 1.446 1,516,967 +0.07(+4.98%)
Oct 30, 2003 1.397 1.397 1.319 1.378 1,567,546 +0.00(+0.36%)
Oct 29, 2003 1.346 1.397 1.323 1.373 1,372,572 +0.03(+2.28%)
Oct 28, 2003 1.422 1.422 1.266 1.342 1,017,702 -0.04(-2.67%)
Oct 27, 2003 1.379 1.385 1.348 1.379 828,845 +0.00(+0.00%)
Oct 24, 2003 1.422 1.433 1.348 1.379 2,970,303 -0.05(-3.52%)
Oct 23, 2003 1.453 1.469 1.428 1.429 989,149 -0.04(-2.43%)
Oct 22, 2003 1.520 1.520 1.446 1.465 175,803 -0.06(-4.02%)
Oct 21, 2003 1.575 1.575 1.526 1.526 210,066 -0.04(-2.73%)
Oct 20, 2003 1.551 1.568 1.533 1.569 694,647 +0.03(+1.99%)
Oct 17, 2003 1.536 1.563 1.536 1.538 291,646 +0.02(+1.13%)
Oct 16, 2003 1.519 1.531 1.503 1.521 227,198 -0.00(-0.08%)
Oct 15, 2003 1.563 1.573 1.471 1.522 1,062,570 -0.04(-2.28%)
Oct 14, 2003 1.391 1.584 1.391 1.558 2,134,930 +0.18(+13.08%)
Oct 13, 2003 1.248 1.459 1.248 1.378 1,003,017 +0.14(+11.51%)
Oct 10, 2003 1.226 1.245 1.226 1.236 323,869 +0.01(+1.20%)
Oct 09, 2003 1.205 1.244 1.205 1.221 208,027 +0.03(+2.36%)
Oct 08, 2003 1.221 1.245 1.147 1.193 295,317 -0.02(-2.01%)
Oct 07, 2003 1.185 1.226 1.180 1.217 566,976 +0.04(+3.44%)
Oct 06, 2003 1.133 1.183 1.131 1.177 398,922 +0.07(+6.43%)
Oct 03, 2003 1.114 1.115 1.114 1.106 378,935 -0.00(-0.33%)
Oct 02, 2003 1.177 1.185 1.109 1.109 604,502 +0.03(+2.61%)
Oct 01, 2003 1.069 1.082 1.069 1.081 272,474 -0.01(-0.90%)
Sep 30, 2003 1.054 1.102 1.042 1.091 356,501 +0.05(+4.71%)
Sep 29, 2003 1.042 1.042 1.028 1.042 571,871 -0.01(-0.93%)
Sep 26, 2003 1.064 1.064 1.030 1.052 222,711 -0.01(-1.15%)
Sep 25, 2003 1.074 1.085 1.047 1.064 234,540 -0.03(-2.91%)
Sep 24, 2003 1.091 1.115 1.073 1.096 130,119 +0.01(+1.02%)
Sep 23, 2003 1.085 1.089 1.065 1.085 662,016 +0.00(+0.00%)
Sep 22, 2003 1.079 1.079 1.059 1.085 217,001 +0.00(+0.00%)
Sep 19, 2003 1.101 1.101 1.081 1.085 148,474 -0.00(-0.45%)
Sep 18, 2003 1.091 1.104 1.082 1.090 95,447 -0.01(-1.11%)
Sep 17, 2003 1.103 1.111 1.081 1.102 214,553 -0.01(-1.21%)
Sep 16, 2003 1.102 1.133 1.102 1.115 152,553 +0.01(+1.22%)
Sep 15, 2003 1.134 1.146 1.082 1.102 196,606 -0.03(-2.81%)
Sep 12, 2003 1.140 1.146 1.128 1.134 132,158 -0.02(-1.49%)
Sep 11, 2003 1.123 1.151 1.123 1.151 176,619 +0.02(+1.51%)
Sep 10, 2003 1.144 1.152 1.134 1.134 352,830 -0.02(-1.91%)
Sep 09, 2003 1.149 1.156 1.127 1.156 322,646 -0.00(-0.42%)
Sep 08, 2003 1.118 1.161 1.085 1.161 1,222,058 +0.06(+4.99%)
Sep 05, 2003 1.169 1.169 1.103 1.106 2,466,958 -0.06(-5.25%)
Sep 04, 2003 1.048 1.201 1.048 1.167 1,769,455 +0.14(+14.01%)
Sep 03, 2003 0.9929 1.039 0.9929 1.024 867,188 +0.02(+1.71%)
Sep 02, 2003 0.9819 1.011 0.9806 1.006 314,896 +0.02(+2.37%)
Aug 29, 2003 0.9684 1.030 0.9439 0.9831 352,014 +0.00(+0.25%)
Aug 28, 2003 0.8899 0.9953 0.8826 0.9806 2,491,840 +0.10(+11.11%)
Aug 27, 2003 0.8581 0.8948 0.8581 0.8826 563,305 +0.01(+1.41%)
Aug 26, 2003 0.8213 0.8764 0.8029 0.8703 177,435 +0.04(+4.41%)
Aug 25, 2003 0.8507 0.8617 0.8029 0.8335 153,777 -0.02(-2.44%)
Aug 22, 2003 0.8458 0.8581 0.8458 0.8544 135,421 +0.01(+1.01%)
Aug 21, 2003 0.8286 0.8544 0.8090 0.8458 259,422 +0.02(+2.22%)
Aug 20, 2003 0.8274 0.8274 0.8090 0.8274 35,894 +0.00(+0.00%)
Aug 19, 2003 0.8090 0.8274 0.7845 0.8274 114,618 +0.02(+3.05%)
Aug 18, 2003 0.7845 0.8152 0.7796 0.8029 195,382 +0.02(+2.34%)
Aug 15, 2003 0.7784 0.7845 0.7661 0.7845 49,355 +0.01(+1.59%)
Aug 14, 2003 0.7453 0.7968 0.7453 0.7723 466,633 +0.01(+1.94%)
Aug 13, 2003 0.7808 0.7821 0.7539 0.7575 80,763 -0.02(-2.98%)
Aug 12, 2003 0.7845 0.7943 0.7600 0.7808 425,436 +0.01(+1.11%)
Aug 11, 2003 0.7551 0.7894 0.7477 0.7723 551,068 +0.00(+0.64%)
Aug 08, 2003 0.8152 0.8152 0.7294 0.7674 336,514 -0.03(-3.54%)
Aug 07, 2003 0.8764 0.8801 0.7477 0.7955 977,728 -0.08(-9.61%)
Aug 06, 2003 0.8985 0.8985 0.8679 0.8801 210,474 -0.01(-0.69%)
Aug 05, 2003 0.9218 0.9218 0.8617 0.8863 264,317 -0.02(-2.56%)
Aug 04, 2003 0.9083 0.9194 0.8887 0.9095 121,553 +0.00(+0.13%)
Aug 01, 2003 0.9365 0.9377 0.8899 0.9083 131,342 -0.02(-2.50%)
Jul 31, 2003 0.9377 0.9745 0.8961 0.9316 469,489 +0.04(+4.83%)
Jul 30, 2003 0.9083 0.9083 0.8764 0.8887 248,816 -0.01(-0.82%)
Jul 29, 2003 0.9010 0.9108 0.8887 0.8961 654,266 -0.00(-0.54%)
Jul 28, 2003 0.8948 0.9010 0.8654 0.9010 305,514 +0.02(+2.08%)
Jul 25, 2003 0.8801 0.9095 0.8801 0.8826 281,040 +0.00(+0.28%)
Jul 24, 2003 0.8728 0.9194 0.8666 0.8801 604,910 +0.01(+0.98%)
Jul 23, 2003 0.8568 0.8863 0.8495 0.8715 275,738 +0.02(+1.86%)
Jul 22, 2003 0.8164 0.8875 0.8164 0.8556 4,205,822 +0.04(+4.96%)
Jul 21, 2003 0.8213 0.8237 0.8152 0.8152 36,710 -0.01(-1.48%)
Jul 18, 2003 0.8237 0.8274 0.8078 0.8274 70,974 +0.00(+0.30%)
Jul 17, 2003 0.8446 0.8446 0.7968 0.8250 297,764 -0.02(-2.32%)
Jul 16, 2003 0.8581 0.8581 0.8335 0.8446 34,263 -0.00(-0.14%)
Jul 15, 2003 0.8458 0.8691 0.8127 0.8458 145,619 +0.00(+0.00%)
Jul 14, 2003 0.8409 0.8544 0.8029 0.8458 813,345 +0.01(+0.73%)
Jul 11, 2003 0.8372 0.8630 0.8274 0.8397 294,093 +0.01(+0.88%)
Jul 10, 2003 0.7784 0.8335 0.7600 0.8323 859,030 +0.04(+5.27%)
Jul 09, 2003 0.8335 0.8335 0.7355 0.7906 9,962,875 -0.04(-5.15%)
Jul 08, 2003 0.8826 0.9010 0.8213 0.8335 350,791 -0.04(-4.23%)
Jul 07, 2003 0.8152 0.8740 0.8152 0.8703 469,489 +0.06(+6.77%)
Jul 03, 2003 0.7968 0.8397 0.7968 0.8152 249,632 +0.05(+6.57%)
Jul 02, 2003 0.7355 0.7906 0.7355 0.7649 130,526 +0.04(+5.05%)
Jul 01, 2003 0.7257 0.7306 0.7171 0.7281 33,447 -0.01(-1.00%)
Jun 30, 2003 0.7477 0.7477 0.7195 0.7355 178,658 -0.00(-0.66%)
Jun 27, 2003 0.7195 0.7661 0.7012 0.7404 146,842 +0.02(+2.90%)
Jun 26, 2003 0.7048 0.7343 0.6877 0.7195 122,368 +0.00(+0.00%)
Jun 25, 2003 0.7171 0.7294 0.7146 0.7195 59,960 -0.00(-0.51%)
Jun 24, 2003 0.7306 0.7306 0.7048 0.7232 34,671 -0.01(-0.84%)
Jun 23, 2003 0.7244 0.7355 0.7110 0.7294 118,290 +0.00(+0.68%)
Jun 20, 2003 0.7208 0.7343 0.7110 0.7244 59,552 +0.02(+2.25%)
Jun 19, 2003 0.6987 0.7294 0.6987 0.7085 77,500 +0.02(+3.21%)
Jun 18, 2003 0.7048 0.7073 0.6803 0.6864 95,447 -0.02(-3.45%)
Jun 17, 2003 0.7171 0.7220 0.6987 0.7110 327,540 -0.00(-0.34%)
Jun 16, 2003 0.6803 0.7330 0.6803 0.7134 87,697 +0.03(+4.86%)
Jun 13, 2003 0.7232 0.7355 0.6742 0.6803 239,843 -0.03(-4.31%)
Jun 12, 2003 0.7110 0.7355 0.7012 0.7110 112,579 -0.02(-3.33%)
Jun 11, 2003 0.7257 0.7416 0.7061 0.7355 104,013 +0.00(+0.67%)
Jun 10, 2003 0.7465 0.7465 0.7208 0.7306 79,131 -0.03(-3.72%)
Jun 09, 2003 0.7404 0.7772 0.7404 0.7588 174,171 +0.02(+2.48%)
Jun 06, 2003 0.7723 0.7759 0.7379 0.7404 182,329 -0.03(-3.36%)
Jun 05, 2003 0.7355 0.8090 0.7269 0.7661 991,596 +0.12(+17.92%)
Jun 04, 2003 0.6313 0.6619 0.6313 0.6497 139,500 +0.02(+3.92%)
Jun 03, 2003 0.5577 0.6374 0.5541 0.6252 212,922 +0.04(+6.92%)
Jun 02, 2003 0.6190 0.6362 0.5835 0.5847 228,830 -0.04(-5.92%)
May 30, 2003 0.5087 0.6215 0.5087 0.6215 389,949 +0.12(+23.36%)
May 29, 2003 0.5001 0.5148 0.5001 0.5038 458,067 +0.01(+2.75%)
May 28, 2003 0.4903 0.5014 0.4903 0.4903 113,803 +0.00(+0.00%)
May 27, 2003 0.4903 0.5026 0.4879 0.4903 806,003 +0.00(+0.00%)
May 23, 2003 0.4842 0.4903 0.4732 0.4903 177,027 +0.01(+2.56%)
May 22, 2003 0.4830 0.4830 0.4768 0.4781 996,899 -0.00(-1.02%)
May 21, 2003 0.4977 0.5001 0.4830 0.4830 93,000 -0.02(-3.19%)
May 20, 2003 0.5026 0.5026 0.4952 0.4989 30,184 +0.00(+0.25%)
May 19, 2003 0.5320 0.5381 0.4977 0.4977 79,539 -0.03(-6.45%)
May 16, 2003 0.5896 0.5982 0.5283 0.5320 241,066 -0.06(-10.88%)
May 15, 2003 0.6227 0.6227 0.5945 0.5970 68,934 -0.03(-4.51%)
May 14, 2003 0.6092 0.6252 0.6092 0.6252 57,921 +0.01(+2.20%)
May 13, 2003 0.6006 0.6252 0.5970 0.6117 462,554 +0.01(+1.84%)
May 12, 2003 0.5786 0.6068 0.5786 0.6006 199,053 +0.00(+0.00%)
May 09, 2003 0.5639 0.6006 0.5577 0.6006 72,197 +0.04(+7.69%)
May 08, 2003 0.6043 0.6190 0.5455 0.5577 282,672 -0.06(-9.00%)
May 07, 2003 0.5565 0.6313 0.5565 0.6129 261,869 +0.05(+8.70%)
May 06, 2003 0.5210 0.5712 0.5185 0.5639 85,250 +0.04(+8.49%)
May 05, 2003 0.4977 0.5197 0.4940 0.5197 104,013 +0.02(+3.16%)
May 02, 2003 0.4952 0.5038 0.4903 0.5038 378,528 +0.01(+1.48%)
May 01, 2003 0.4940 0.4964 0.4842 0.4964 210,474 +0.00(+0.50%)
Apr 30, 2003 0.4903 0.4964 0.4842 0.4940 125,224 +0.00(+0.75%)
Apr 29, 2003 0.4768 0.4964 0.4768 0.4903 346,304 +0.02(+3.63%)
Apr 28, 2003 0.4719 0.4781 0.4670 0.4732 30,592 +0.01(+1.31%)
Apr 25, 2003 0.4781 0.4781 0.4597 0.4670 236,987 -0.01(-2.31%)
Apr 24, 2003 0.4866 0.4903 0.4781 0.4781 263,093 -0.01(-2.01%)
Apr 23, 2003 0.5026 0.5026 0.4805 0.4879 27,736 -0.01(-2.93%)
Apr 22, 2003 0.4683 0.5038 0.4683 0.5026 44,460 +0.03(+7.05%)
Apr 21, 2003 0.4817 0.4866 0.4646 0.4695 18,763 -0.01(-1.54%)
Apr 17, 2003 0.4646 0.4781 0.4609 0.4768 31,815 +0.01(+2.91%)
Apr 16, 2003 0.4474 0.4854 0.4437 0.4634 153,369 +0.02(+4.42%)
Apr 15, 2003 0.4339 0.4450 0.4290 0.4437 40,381 +0.01(+2.84%)
Apr 14, 2003 0.4278 0.4339 0.4229 0.4315 337,330 +0.00(+0.57%)
Apr 11, 2003 0.4241 0.4315 0.4229 0.4290 77,908 +0.01(+1.74%)
Apr 10, 2003 0.4192 0.4229 0.4192 0.4217 94,632 +0.00(+0.58%)
Apr 09, 2003 0.4241 0.4303 0.4192 0.4192 57,921 -0.00(-1.16%)
Apr 08, 2003 0.4241 0.4254 0.4229 0.4241 16,723 -0.00(-0.29%)
Apr 07, 2003 0.4229 0.4266 0.4229 0.4254 22,842 +0.00(+0.58%)
Apr 04, 2003 0.4290 0.4229 0.4143 0.4229 154,184 +0.00(+0.58%)
Apr 03, 2003 0.4290 0.4352 0.4168 0.4204 413,607 +0.00(+0.29%)
Apr 02, 2003 0.4278 0.4278 0.4192 0.4192 111,355 -0.01(-2.01%)
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.