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

TTM Technologies (NQ: TTMI )

18.58 -0.12 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 11.58 11.70 10.90 11.11 1,139,400 -0.45(-3.89%)
Apr 29, 2004 11.68 12.00 11.10 11.56 655,300 -0.22(-1.87%)
Apr 28, 2004 12.00 12.15 11.44 11.78 641,400 -0.43(-3.52%)
Apr 27, 2004 12.85 13.12 11.62 12.21 2,241,600 -0.38(-3.02%)
Apr 26, 2004 12.40 12.93 12.25 12.59 1,476,500 +0.29(+2.36%)
Apr 23, 2004 12.18 12.45 11.80 12.30 793,500 +0.35(+2.93%)
Apr 22, 2004 12.06 12.25 11.60 11.95 534,600 -0.10(-0.83%)
Apr 21, 2004 11.62 12.24 11.59 12.05 781,100 +0.40(+3.43%)
Apr 20, 2004 12.15 12.45 11.39 11.65 695,600 -0.35(-2.92%)
Apr 19, 2004 11.75 12.09 11.45 12.00 560,400 +0.25(+2.13%)
Apr 16, 2004 12.05 12.10 11.46 11.75 648,000 -0.23(-1.92%)
Apr 15, 2004 12.80 12.92 11.88 11.98 925,100 -0.77(-6.04%)
Apr 14, 2004 13.09 13.50 12.71 12.75 727,400 -0.81(-5.97%)
Apr 13, 2004 13.82 14.15 13.30 13.56 436,700 -0.44(-3.14%)
Apr 12, 2004 13.89 14.32 13.88 14.00 343,600 +0.17(+1.23%)
Apr 08, 2004 14.77 14.89 13.67 13.83 543,900 -0.17(-1.21%)
Apr 07, 2004 13.88 14.07 13.65 14.00 529,500 +0.16(+1.16%)
Apr 06, 2004 14.12 14.25 13.53 13.84 773,600 -0.50(-3.49%)
Apr 05, 2004 13.88 14.35 13.63 14.34 427,100 +0.60(+4.37%)
Apr 02, 2004 13.68 14.03 13.51 13.74 724,200 +0.47(+3.54%)
Apr 01, 2004 12.49 13.40 12.45 13.27 809,900 +0.79(+6.33%)
Mar 31, 2004 12.40 12.60 12.02 12.48 890,700 +0.18(+1.46%)
Mar 30, 2004 11.65 12.40 11.61 12.30 1,606,200 +0.58(+4.95%)
Mar 29, 2004 11.73 12.01 11.52 11.72 733,000 +0.26(+2.27%)
Mar 26, 2004 11.72 11.91 11.44 11.46 1,626,200 -0.16(-1.38%)
Mar 25, 2004 12.76 12.87 11.22 11.62 4,135,700 -1.24(-9.64%)
Mar 24, 2004 13.03 13.21 12.46 12.86 490,800 +0.09(+0.70%)
Mar 23, 2004 13.12 13.30 12.04 12.77 1,171,300 -0.25(-1.92%)
Mar 22, 2004 13.29 13.36 12.54 13.02 466,500 -0.39(-2.91%)
Mar 19, 2004 13.75 13.80 13.22 13.41 557,800 -0.17(-1.25%)
Mar 18, 2004 13.75 13.81 13.10 13.58 527,100 -0.10(-0.73%)
Mar 17, 2004 13.53 14.05 13.41 13.68 1,437,600 +0.19(+1.41%)
Mar 16, 2004 13.50 14.05 13.10 13.49 1,230,100 +0.06(+0.45%)
Mar 15, 2004 14.15 14.32 13.13 13.43 425,400 -0.88(-6.15%)
Mar 12, 2004 13.59 14.32 13.54 14.31 600,600 +0.86(+6.39%)
Mar 11, 2004 13.65 13.68 13.30 13.45 600,900 -0.20(-1.47%)
Mar 10, 2004 13.90 14.15 13.26 13.65 641,100 -0.25(-1.80%)
Mar 09, 2004 14.76 14.91 13.87 13.90 739,500 -0.98(-6.59%)
Mar 08, 2004 15.35 15.59 14.85 14.88 296,100 -0.51(-3.31%)
Mar 05, 2004 15.50 15.95 15.35 15.39 232,800 -0.35(-2.22%)
Mar 04, 2004 15.33 15.88 15.18 15.74 312,700 +0.58(+3.83%)
Mar 03, 2004 15.65 15.93 15.11 15.16 448,700 -0.66(-4.17%)
Mar 02, 2004 15.69 16.05 15.45 15.82 846,900 +0.37(+2.39%)
Mar 01, 2004 15.82 16.00 15.25 15.45 655,800 -0.70(-4.33%)
Feb 27, 2004 16.57 16.57 15.80 16.15 1,067,500 -0.30(-1.82%)
Feb 26, 2004 16.30 16.50 16.03 16.45 289,800 +0.20(+1.23%)
Feb 25, 2004 15.22 16.40 15.11 16.25 463,700 +1.17(+7.76%)
Feb 24, 2004 15.19 15.64 15.00 15.08 529,200 -0.57(-3.64%)
Feb 23, 2004 16.51 16.61 14.83 15.65 708,300 -0.95(-5.72%)
Feb 20, 2004 17.23 17.35 16.41 16.60 430,000 -0.64(-3.71%)
Feb 19, 2004 18.10 18.27 17.23 17.24 536,100 -0.76(-4.22%)
Feb 18, 2004 17.96 18.25 17.72 18.00 509,700 +0.10(+0.56%)
Feb 17, 2004 17.60 18.40 17.59 17.90 475,500 +0.66(+3.83%)
Feb 13, 2004 17.68 17.90 17.10 17.24 269,100 -0.41(-2.32%)
Feb 12, 2004 17.88 18.25 17.37 17.65 479,900 -0.07(-0.40%)
Feb 11, 2004 17.25 17.85 17.20 17.72 500,500 +0.58(+3.38%)
Feb 10, 2004 16.80 17.22 16.20 17.14 817,100 +0.39(+2.33%)
Feb 09, 2004 16.94 17.37 16.57 16.75 756,900 -0.05(-0.30%)
Feb 06, 2004 16.24 16.94 16.13 16.80 518,400 +0.59(+3.64%)
Feb 05, 2004 15.99 16.65 15.65 16.21 759,200 +0.30(+1.89%)
Feb 04, 2004 16.96 16.96 15.59 15.91 834,400 -1.28(-7.45%)
Feb 03, 2004 17.49 17.66 16.93 17.19 711,700 -0.19(-1.09%)
Feb 02, 2004 17.22 17.85 17.22 17.38 907,300 -0.12(-0.69%)
Jan 30, 2004 18.07 18.26 17.48 17.50 654,600 -0.64(-3.53%)
Jan 29, 2004 20.20 20.55 17.60 18.14 1,908,700 -0.16(-0.87%)
Jan 28, 2004 18.59 19.00 18.03 18.30 739,400 -0.20(-1.08%)
Jan 27, 2004 19.00 19.15 18.20 18.50 540,500 -0.50(-2.63%)
Jan 26, 2004 19.31 19.60 18.65 19.00 367,500 -0.30(-1.55%)
Jan 23, 2004 19.15 19.32 18.53 19.30 449,000 +0.21(+1.10%)
Jan 22, 2004 20.17 20.17 19.01 19.09 749,000 -0.91(-4.55%)
Jan 21, 2004 20.18 20.50 19.39 20.00 623,900 -0.36(-1.77%)
Jan 20, 2004 20.50 20.50 19.70 20.36 1,414,700 +0.70(+3.56%)
Jan 16, 2004 18.15 20.00 18.10 19.66 1,146,500 +1.51(+8.32%)
Jan 15, 2004 18.15 18.26 17.66 18.15 458,100 -0.10(-0.55%)
Jan 14, 2004 17.98 18.59 17.35 18.25 723,700 +0.65(+3.69%)
Jan 13, 2004 17.25 17.89 16.50 17.60 640,100 +0.36(+2.09%)
Jan 12, 2004 17.03 17.33 16.60 17.24 681,500 +0.24(+1.41%)
Jan 09, 2004 17.45 17.72 16.86 17.00 1,318,400 -0.75(-4.23%)
Jan 08, 2004 17.80 18.02 17.50 17.75 878,400 +0.06(+0.34%)
Jan 07, 2004 18.55 18.60 17.40 17.69 1,148,700 -1.08(-5.75%)
Jan 06, 2004 18.02 19.16 18.00 18.77 569,000 +0.69(+3.82%)
Jan 05, 2004 17.25 18.80 17.25 18.08 1,000,800 +0.91(+5.30%)
Jan 02, 2004 17.00 17.55 16.95 17.17 293,000 +0.29(+1.72%)
Dec 31, 2003 17.44 17.48 16.65 16.88 334,400 -0.61(-3.49%)
Dec 30, 2003 17.79 17.95 17.20 17.49 356,200 -0.36(-2.02%)
Dec 29, 2003 16.21 17.88 16.14 17.85 1,169,500 +1.71(+10.59%)
Dec 26, 2003 16.38 16.48 16.06 16.14 80,000 -0.21(-1.28%)
Dec 24, 2003 16.23 16.75 16.17 16.35 313,100 +0.13(+0.80%)
Dec 23, 2003 16.24 16.49 15.95 16.22 695,100 -0.18(-1.10%)
Dec 22, 2003 15.99 16.87 15.75 16.40 562,200 +0.49(+3.08%)
Dec 19, 2003 15.59 16.73 15.33 15.91 1,151,800 +0.26(+1.66%)
Dec 18, 2003 15.25 15.78 14.87 15.65 2,363,300 +1.97(+14.40%)
Dec 17, 2003 13.64 13.92 13.35 13.68 438,500 +0.06(+0.44%)
Dec 16, 2003 13.85 13.95 13.23 13.62 582,000 -0.11(-0.80%)
Dec 15, 2003 15.42 15.56 13.66 13.73 804,000 -1.32(-8.77%)
Dec 12, 2003 14.77 15.20 14.64 15.05 657,600 +0.35(+2.38%)
Dec 11, 2003 13.80 14.70 13.75 14.70 1,613,400 +1.40(+10.53%)
Dec 10, 2003 13.86 13.86 12.85 13.30 925,800 -0.30(-2.21%)
Dec 09, 2003 14.29 14.40 13.41 13.60 307,200 -0.64(-4.49%)
Dec 08, 2003 14.06 14.50 13.95 14.24 375,200 +0.16(+1.14%)
Dec 05, 2003 14.66 14.90 13.94 14.08 831,300 -0.80(-5.38%)
Dec 04, 2003 16.12 16.30 14.71 14.88 1,308,300 -1.24(-7.69%)
Dec 03, 2003 16.80 17.10 16.02 16.12 1,897,700 -1.16(-6.71%)
Dec 02, 2003 17.35 17.55 17.18 17.28 2,867,000 -0.16(-0.92%)
Dec 01, 2003 16.90 17.52 16.76 17.44 632,800 +0.54(+3.20%)
Nov 28, 2003 16.57 17.05 16.29 16.90 143,900 +0.25(+1.50%)
Nov 26, 2003 16.30 16.80 16.01 16.65 366,700 +0.40(+2.46%)
Nov 25, 2003 16.50 16.50 16.11 16.25 591,100 -0.15(-0.91%)
Nov 24, 2003 15.65 16.55 15.65 16.40 455,000 +0.68(+4.33%)
Nov 21, 2003 15.83 15.84 15.15 15.72 291,500 +0.16(+1.03%)
Nov 20, 2003 15.85 16.25 15.55 15.56 370,200 -0.40(-2.51%)
Nov 19, 2003 15.25 16.25 15.10 15.96 691,200 +0.60(+3.91%)
Nov 18, 2003 16.05 16.49 14.89 15.36 545,100 -0.74(-4.60%)
Nov 17, 2003 16.60 16.60 14.85 16.10 930,500 -0.57(-3.42%)
Nov 14, 2003 17.44 17.65 16.51 16.67 684,000 -0.81(-4.63%)
Nov 13, 2003 17.08 17.51 16.82 17.48 293,300 +0.39(+2.28%)
Nov 12, 2003 16.52 17.30 16.40 17.09 428,100 +0.65(+3.95%)
Nov 11, 2003 16.68 16.69 16.15 16.44 347,000 -0.16(-0.96%)
Nov 10, 2003 17.75 17.80 16.55 16.60 502,500 -1.15(-6.48%)
Nov 07, 2003 17.95 18.07 17.55 17.75 352,300 +0.00(+0.00%)
Nov 06, 2003 18.20 18.22 17.48 17.75 438,700 -0.45(-2.47%)
Nov 05, 2003 17.42 18.31 17.08 18.20 688,400 +0.97(+5.63%)
Nov 04, 2003 17.34 18.03 17.05 17.23 1,117,600 +0.51(+3.05%)
Nov 03, 2003 16.45 17.00 16.13 16.72 535,200 +0.62(+3.85%)
Oct 31, 2003 16.30 16.38 15.33 16.10 810,100 -0.13(-0.80%)
Oct 30, 2003 16.42 16.60 16.10 16.23 1,044,200 +0.05(+0.31%)
Oct 29, 2003 15.45 16.25 15.40 16.18 451,900 +0.69(+4.45%)
Oct 28, 2003 14.90 15.50 14.65 15.49 632,200 +0.65(+4.38%)
Oct 27, 2003 14.49 15.06 14.49 14.84 576,300 +0.60(+4.21%)
Oct 24, 2003 14.10 14.50 13.60 14.24 1,008,500 +0.09(+0.64%)
Oct 23, 2003 14.75 14.78 14.05 14.15 787,100 -1.06(-6.97%)
Oct 22, 2003 15.55 15.55 14.53 15.21 1,817,500 -1.09(-6.69%)
Oct 21, 2003 16.10 16.54 15.99 16.30 654,700 +0.27(+1.68%)
Oct 20, 2003 16.32 16.37 15.85 16.03 494,500 -0.04(-0.25%)
Oct 17, 2003 16.65 16.80 16.00 16.07 615,800 -0.70(-4.17%)
Oct 16, 2003 16.25 16.81 15.93 16.77 1,137,900 +0.46(+2.82%)
Oct 15, 2003 16.16 16.45 15.85 16.31 444,500 +0.02(+0.12%)
Oct 14, 2003 16.25 16.35 15.56 16.29 344,200 +0.09(+0.56%)
Oct 13, 2003 15.40 16.20 15.36 16.20 444,900 +0.81(+5.26%)
Oct 10, 2003 15.60 15.90 15.35 15.39 484,900 -0.11(-0.71%)
Oct 09, 2003 15.74 16.24 15.45 15.50 715,400 +0.09(+0.58%)
Oct 08, 2003 15.60 15.98 15.35 15.41 805,200 -0.19(-1.22%)
Oct 07, 2003 14.33 16.05 14.33 15.60 1,102,600 +0.90(+6.12%)
Oct 06, 2003 14.78 15.00 14.55 14.70 491,200 +0.06(+0.41%)
Oct 03, 2003 14.24 15.31 14.13 14.64 461,900 +0.47(+3.32%)
Oct 02, 2003 13.99 14.44 13.91 14.17 407,200 +0.17(+1.21%)
Oct 01, 2003 14.30 14.74 13.50 14.00 576,300 -0.35(-2.44%)
Sep 30, 2003 13.91 14.87 13.87 14.35 1,104,000 +0.36(+2.57%)
Sep 29, 2003 13.43 14.35 13.15 13.99 1,020,600 +1.14(+8.87%)
Sep 26, 2003 12.95 13.14 12.25 12.85 486,800 -0.22(-1.68%)
Sep 25, 2003 13.80 14.10 12.56 13.07 702,000 -0.58(-4.25%)
Sep 24, 2003 13.55 14.90 13.40 13.65 937,400 +0.10(+0.74%)
Sep 23, 2003 13.05 13.75 13.02 13.55 512,800 +0.52(+3.99%)
Sep 22, 2003 13.25 13.55 12.90 13.03 792,400 -0.60(-4.40%)
Sep 19, 2003 12.98 13.80 12.96 13.63 616,100 +0.53(+4.05%)
Sep 18, 2003 12.83 13.28 12.65 13.10 2,620,000 +0.62(+4.97%)
Sep 17, 2003 12.29 12.75 12.15 12.48 758,000 -0.25(-1.96%)
Sep 16, 2003 10.50 13.02 10.47 12.73 1,117,800 +2.33(+22.40%)
Sep 15, 2003 10.05 10.43 9.880 10.40 391,200 +0.40(+4.00%)
Sep 12, 2003 9.900 10.05 9.600 10.00 271,600 +0.01(+0.10%)
Sep 11, 2003 9.400 10.05 9.400 9.990 156,700 +0.53(+5.60%)
Sep 10, 2003 10.18 10.18 9.460 9.460 158,200 -0.73(-7.16%)
Sep 09, 2003 10.10 10.73 9.950 10.19 143,800 +0.09(+0.89%)
Sep 08, 2003 9.850 10.12 9.820 10.10 80,300 +0.43(+4.45%)
Sep 05, 2003 9.900 10.10 9.300 9.670 100,900 -0.25(-2.52%)
Sep 04, 2003 9.400 10.33 9.310 9.920 398,100 +0.53(+5.64%)
Sep 03, 2003 8.730 10.00 8.660 9.390 301,700 +0.75(+8.68%)
Sep 02, 2003 8.600 8.700 8.030 8.640 114,200 -0.01(-0.12%)
Aug 29, 2003 8.750 8.750 8.500 8.650 48,600 +0.00(+0.00%)
Aug 28, 2003 8.300 8.750 8.150 8.650 73,300 +0.40(+4.85%)
Aug 27, 2003 7.800 8.300 7.800 8.250 73,400 +0.30(+3.77%)
Aug 26, 2003 8.450 8.450 7.770 7.950 58,700 -0.60(-7.02%)
Aug 25, 2003 8.300 8.850 8.300 8.550 96,200 +0.23(+2.76%)
Aug 22, 2003 8.650 8.700 8.320 8.320 145,400 -0.27(-3.14%)
Aug 21, 2003 8.650 8.650 8.450 8.590 104,000 -0.01(-0.12%)
Aug 20, 2003 8.550 8.680 8.230 8.600 84,300 +0.10(+1.18%)
Aug 19, 2003 8.600 8.810 8.450 8.500 140,000 -0.10(-1.16%)
Aug 18, 2003 8.500 8.650 8.360 8.600 267,000 +0.08(+0.94%)
Aug 15, 2003 8.130 8.530 8.130 8.520 118,800 +0.49(+6.10%)
Aug 14, 2003 8.170 8.600 7.960 8.030 45,400 -0.27(-3.25%)
Aug 13, 2003 8.300 8.670 8.240 8.300 116,700 -0.03(-0.36%)
Aug 12, 2003 7.700 8.330 7.650 8.330 105,000 +0.79(+10.48%)
Aug 11, 2003 7.300 8.000 7.250 7.540 130,900 -0.52(-6.45%)
Aug 08, 2003 8.000 8.240 7.820 8.060 108,200 +0.05(+0.62%)
Aug 07, 2003 8.350 8.350 7.660 8.010 179,400 -0.23(-2.79%)
Aug 06, 2003 8.850 8.990 8.240 8.240 128,200 -0.57(-6.47%)
Aug 05, 2003 9.240 9.350 8.810 8.810 294,000 -0.44(-4.76%)
Aug 04, 2003 9.050 9.350 8.750 9.250 306,000 +0.35(+3.93%)
Aug 01, 2003 8.800 9.630 8.600 8.900 652,600 +0.08(+0.91%)
Jul 31, 2003 8.140 8.940 8.000 8.820 581,000 +0.67(+8.22%)
Jul 30, 2003 7.520 8.500 7.350 8.150 651,000 +1.30(+18.98%)
Jul 29, 2003 6.600 6.980 6.330 6.850 38,900 +0.38(+5.87%)
Jul 28, 2003 6.210 6.590 6.210 6.470 50,300 +0.26(+4.19%)
Jul 25, 2003 6.190 6.540 6.190 6.210 58,900 +0.20(+3.33%)
Jul 24, 2003 6.340 6.440 5.890 6.010 76,000 -0.02(-0.33%)
Jul 23, 2003 6.400 6.450 5.890 6.030 39,000 -0.36(-5.63%)
Jul 22, 2003 6.450 6.530 6.120 6.390 142,400 +0.07(+1.11%)
Jul 21, 2003 6.830 7.250 6.260 6.320 378,500 +0.30(+4.98%)
Jul 18, 2003 5.950 6.100 5.950 6.020 29,800 +0.02(+0.33%)
Jul 17, 2003 5.800 6.050 5.800 6.000 46,900 -0.01(-0.17%)
Jul 16, 2003 6.020 6.080 5.820 6.010 21,500 +0.01(+0.17%)
Jul 15, 2003 6.100 6.170 5.840 6.000 189,500 +0.21(+3.63%)
Jul 14, 2003 6.310 6.590 5.730 5.790 219,400 +0.11(+1.94%)
Jul 11, 2003 5.250 5.950 5.250 5.680 348,800 +0.04(+0.71%)
Jul 10, 2003 5.170 5.640 5.150 5.640 196,800 +0.57(+11.24%)
Jul 09, 2003 5.500 5.590 5.050 5.070 90,200 -0.38(-6.97%)
Jul 08, 2003 5.520 5.570 5.250 5.450 241,700 -0.10(-1.80%)
Jul 07, 2003 5.650 5.650 5.410 5.550 82,300 -0.10(-1.77%)
Jul 03, 2003 5.520 5.730 5.500 5.650 53,200 +0.13(+2.36%)
Jul 02, 2003 4.610 5.750 4.610 5.520 266,700 +0.74(+15.48%)
Jul 01, 2003 4.730 4.790 4.550 4.780 20,000 +0.09(+1.92%)
Jun 30, 2003 5.000 5.120 4.640 4.690 169,000 -0.14(-2.90%)
Jun 27, 2003 4.640 5.000 4.640 4.830 19,100 +0.14(+2.99%)
Jun 26, 2003 4.850 4.970 4.690 4.690 76,800 -0.06(-1.26%)
Jun 25, 2003 4.570 4.960 4.530 4.750 82,000 +0.07(+1.50%)
Jun 24, 2003 4.620 4.860 4.540 4.680 21,300 +0.06(+1.30%)
Jun 23, 2003 5.170 5.170 4.570 4.620 58,300 -0.57(-10.98%)
Jun 20, 2003 5.200 5.290 5.130 5.190 36,100 -0.01(-0.19%)
Jun 19, 2003 5.080 5.450 5.080 5.200 46,800 +0.00(+0.00%)
Jun 18, 2003 5.090 5.440 5.070 5.200 69,500 -0.04(-0.76%)
Jun 17, 2003 5.080 5.250 5.050 5.240 60,300 +0.04(+0.77%)
Jun 16, 2003 5.030 5.200 4.850 5.200 59,100 +0.21(+4.21%)
Jun 13, 2003 4.900 5.020 4.810 4.990 24,800 +0.08(+1.63%)
Jun 12, 2003 5.050 5.050 4.910 4.910 15,600 -0.14(-2.77%)
Jun 11, 2003 5.010 5.080 4.960 5.050 25,700 +0.00(+0.00%)
Jun 10, 2003 4.970 5.050 4.960 5.050 21,300 +0.10(+2.02%)
Jun 09, 2003 5.080 5.080 4.900 4.950 16,900 +0.01(+0.20%)
Jun 06, 2003 4.370 5.160 4.370 4.940 24,700 +0.34(+7.39%)
Jun 05, 2003 4.510 4.680 4.510 4.600 12,500 +0.10(+2.22%)
Jun 04, 2003 4.490 4.660 4.370 4.500 43,100 -0.01(-0.22%)
Jun 03, 2003 4.490 4.600 4.490 4.510 10,300 -0.03(-0.66%)
Jun 02, 2003 4.680 4.710 4.540 4.540 51,800 -0.09(-1.94%)
May 30, 2003 4.600 4.650 4.500 4.630 133,500 +0.13(+2.89%)
May 29, 2003 4.350 4.530 4.220 4.500 44,400 +0.16(+3.69%)
May 28, 2003 4.270 4.390 4.120 4.340 32,400 -0.02(-0.46%)
May 27, 2003 4.450 4.450 4.280 4.360 10,500 -0.04(-0.91%)
May 23, 2003 4.290 4.460 4.290 4.400 19,200 +0.01(+0.23%)
May 22, 2003 4.160 4.460 4.160 4.390 24,000 +0.13(+3.05%)
May 21, 2003 4.130 4.300 4.100 4.260 10,300 +0.17(+4.16%)
May 20, 2003 4.160 4.190 4.090 4.090 77,700 -0.07(-1.68%)
May 19, 2003 4.250 4.330 4.160 4.160 21,400 -0.08(-1.89%)
May 16, 2003 4.030 4.350 4.030 4.240 238,700 +0.06(+1.44%)
May 15, 2003 4.360 4.440 3.760 4.180 69,400 -0.17(-3.91%)
May 14, 2003 4.600 4.750 4.200 4.350 142,400 -0.29(-6.25%)
May 13, 2003 4.540 4.730 4.460 4.640 11,200 +0.06(+1.31%)
May 12, 2003 4.450 4.580 4.450 4.580 21,300 +0.01(+0.22%)
May 09, 2003 4.720 4.720 4.500 4.570 8,200 +0.00(+0.00%)
May 08, 2003 4.600 4.600 4.570 4.570 2,200 -0.05(-1.08%)
May 07, 2003 4.500 4.780 4.460 4.620 28,300 +0.11(+2.44%)
May 06, 2003 4.800 4.800 4.500 4.510 32,200 -0.13(-2.80%)
May 05, 2003 4.940 4.940 4.590 4.640 21,000 -0.16(-3.33%)
May 02, 2003 4.530 4.900 4.450 4.800 98,400 +0.10(+2.13%)
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.