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

GUESS (NY: GES )

22.32 -0.11 (-0.51%)
Streaming Delayed Price Updated: 2:23 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 (%)
Aug 29, 2003 0.9672 1.028 0.9428 0.9819 352,431 +0.00(+0.25%)
Aug 28, 2003 0.8889 0.9942 0.8815 0.9795 2,494,787 +0.10(+11.11%)
Aug 27, 2003 0.8570 0.8938 0.8570 0.8815 563,971 +0.01(+1.41%)
Aug 26, 2003 0.8203 0.8754 0.8020 0.8693 177,644 +0.04(+4.41%)
Aug 25, 2003 0.8497 0.8607 0.8020 0.8326 153,958 -0.02(-2.44%)
Aug 22, 2003 0.8448 0.8570 0.8448 0.8534 135,581 +0.01(+1.01%)
Aug 21, 2003 0.8277 0.8534 0.8081 0.8448 259,729 +0.02(+2.22%)
Aug 20, 2003 0.8264 0.8264 0.8081 0.8264 35,937 +0.00(+0.00%)
Aug 19, 2003 0.8081 0.8264 0.7836 0.8264 114,754 +0.02(+3.05%)
Aug 18, 2003 0.7836 0.8142 0.7787 0.8020 195,613 +0.02(+2.34%)
Aug 15, 2003 0.7775 0.7836 0.7652 0.7836 49,413 +0.01(+1.59%)
Aug 14, 2003 0.7444 0.7958 0.7444 0.7713 467,185 +0.01(+1.94%)
Aug 13, 2003 0.7799 0.7811 0.7530 0.7567 80,859 -0.02(-2.98%)
Aug 12, 2003 0.7836 0.7934 0.7591 0.7799 425,939 +0.01(+1.11%)
Aug 11, 2003 0.7542 0.7885 0.7469 0.7713 551,719 +0.00(+0.64%)
Aug 08, 2003 0.8142 0.8142 0.7285 0.7664 336,912 -0.03(-3.54%)
Aug 07, 2003 0.8754 0.8791 0.7469 0.7946 978,884 -0.08(-9.61%)
Aug 06, 2003 0.8975 0.8975 0.8668 0.8791 210,723 -0.01(-0.69%)
Aug 05, 2003 0.9207 0.9207 0.8607 0.8852 264,629 -0.02(-2.56%)
Aug 04, 2003 0.9072 0.9183 0.8877 0.9085 121,696 +0.00(+0.13%)
Aug 01, 2003 0.9354 0.9366 0.8889 0.9072 131,498 -0.02(-2.50%)
Jul 31, 2003 0.9366 0.9734 0.8950 0.9305 470,044 +0.04(+4.83%)
Jul 30, 2003 0.9072 0.9072 0.8754 0.8877 249,111 -0.01(-0.82%)
Jul 29, 2003 0.8999 0.9097 0.8877 0.8950 655,039 -0.00(-0.54%)
Jul 28, 2003 0.8938 0.8999 0.8644 0.8999 305,875 +0.02(+2.08%)
Jul 25, 2003 0.8791 0.9085 0.8791 0.8815 281,373 +0.00(+0.28%)
Jul 24, 2003 0.8717 0.9183 0.8656 0.8791 605,626 +0.01(+0.98%)
Jul 23, 2003 0.8558 0.8852 0.8485 0.8705 276,064 +0.02(+1.86%)
Jul 22, 2003 0.8154 0.8864 0.8154 0.8546 4,210,795 +0.04(+4.96%)
Jul 21, 2003 0.8203 0.8228 0.8142 0.8142 36,754 -0.01(-1.48%)
Jul 18, 2003 0.8228 0.8264 0.8068 0.8264 71,057 +0.00(+0.30%)
Jul 17, 2003 0.8436 0.8436 0.7958 0.8240 298,116 -0.02(-2.32%)
Jul 16, 2003 0.8570 0.8570 0.8326 0.8436 34,303 -0.00(-0.15%)
Jul 15, 2003 0.8448 0.8681 0.8117 0.8448 145,791 +0.00(+0.00%)
Jul 14, 2003 0.8399 0.8534 0.8020 0.8448 814,307 +0.01(+0.73%)
Jul 11, 2003 0.8362 0.8619 0.8264 0.8387 294,441 +0.01(+0.88%)
Jul 10, 2003 0.7775 0.8326 0.7591 0.8313 860,046 +0.04(+5.27%)
Jul 09, 2003 0.8326 0.8326 0.7346 0.7897 9,974,656 -0.04(-5.15%)
Jul 08, 2003 0.8815 0.8999 0.8203 0.8326 351,205 -0.04(-4.23%)
Jul 07, 2003 0.8142 0.8730 0.8142 0.8693 470,044 +0.06(+6.77%)
Jul 03, 2003 0.7958 0.8387 0.7958 0.8142 249,927 +0.05(+6.57%)
Jul 02, 2003 0.7346 0.7897 0.7346 0.7640 130,681 +0.04(+5.05%)
Jul 01, 2003 0.7248 0.7297 0.7162 0.7273 33,487 -0.01(-1.00%)
Jun 30, 2003 0.7469 0.7469 0.7187 0.7346 178,869 -0.00(-0.66%)
Jun 27, 2003 0.7187 0.7652 0.7003 0.7395 147,016 +0.02(+2.90%)
Jun 26, 2003 0.7040 0.7334 0.6869 0.7187 122,513 +0.00(+0.00%)
Jun 25, 2003 0.7162 0.7285 0.7138 0.7187 60,031 -0.00(-0.51%)
Jun 24, 2003 0.7297 0.7297 0.7040 0.7224 34,712 -0.01(-0.84%)
Jun 23, 2003 0.7236 0.7346 0.7101 0.7285 118,429 +0.00(+0.68%)
Jun 20, 2003 0.7199 0.7334 0.7101 0.7236 59,623 +0.02(+2.25%)
Jun 19, 2003 0.6979 0.7285 0.6979 0.7077 77,592 +0.02(+3.21%)
Jun 18, 2003 0.7040 0.7065 0.6795 0.6856 95,560 -0.02(-3.45%)
Jun 17, 2003 0.7162 0.7211 0.6979 0.7101 327,928 -0.00(-0.34%)
Jun 16, 2003 0.6795 0.7322 0.6795 0.7126 87,801 +0.03(+4.86%)
Jun 13, 2003 0.7224 0.7346 0.6734 0.6795 240,126 -0.03(-4.31%)
Jun 12, 2003 0.7101 0.7346 0.7003 0.7101 112,712 -0.02(-3.33%)
Jun 11, 2003 0.7248 0.7407 0.7052 0.7346 104,136 +0.00(+0.67%)
Jun 10, 2003 0.7456 0.7456 0.7199 0.7297 79,225 -0.03(-3.72%)
Jun 09, 2003 0.7395 0.7762 0.7395 0.7579 174,377 +0.02(+2.48%)
Jun 06, 2003 0.7713 0.7750 0.7371 0.7395 182,545 -0.03(-3.36%)
Jun 05, 2003 0.7346 0.8081 0.7260 0.7652 992,769 +0.12(+17.92%)
Jun 04, 2003 0.6305 0.6612 0.6305 0.6489 139,665 +0.02(+3.92%)
Jun 03, 2003 0.5571 0.6367 0.5534 0.6244 213,173 +0.04(+6.92%)
Jun 02, 2003 0.6183 0.6354 0.5828 0.5840 229,100 -0.04(-5.92%)
May 30, 2003 0.5081 0.6207 0.5081 0.6207 390,410 +0.12(+23.36%)
May 29, 2003 0.4995 0.5142 0.4995 0.5032 458,609 +0.01(+2.75%)
May 28, 2003 0.4897 0.5008 0.4897 0.4897 113,937 +0.00(+0.00%)
May 27, 2003 0.4897 0.5020 0.4873 0.4897 806,956 +0.00(+0.00%)
May 23, 2003 0.4836 0.4897 0.4726 0.4897 177,236 +0.01(+2.56%)
May 22, 2003 0.4824 0.4824 0.4763 0.4775 998,078 -0.00(-1.02%)
May 21, 2003 0.4971 0.4995 0.4824 0.4824 93,110 -0.02(-3.19%)
May 20, 2003 0.5020 0.5020 0.4946 0.4983 30,220 +0.00(+0.25%)
May 19, 2003 0.5314 0.5375 0.4971 0.4971 79,633 -0.03(-6.45%)
May 16, 2003 0.5889 0.5975 0.5277 0.5314 241,351 -0.06(-10.88%)
May 15, 2003 0.6220 0.6220 0.5938 0.5963 69,016 -0.03(-4.51%)
May 14, 2003 0.6085 0.6244 0.6085 0.6244 57,989 +0.01(+2.20%)
May 13, 2003 0.5999 0.6244 0.5963 0.6110 463,101 +0.01(+1.84%)
May 12, 2003 0.5779 0.6061 0.5779 0.5999 199,288 +0.00(+0.00%)
May 09, 2003 0.5632 0.5999 0.5571 0.5999 72,283 +0.04(+7.69%)
May 08, 2003 0.6036 0.6183 0.5448 0.5571 283,006 -0.06(-9.00%)
May 07, 2003 0.5559 0.6305 0.5559 0.6122 262,179 +0.05(+8.70%)
May 06, 2003 0.5203 0.5705 0.5179 0.5632 85,351 +0.04(+8.49%)
May 05, 2003 0.4971 0.5191 0.4934 0.5191 104,136 +0.02(+3.16%)
May 02, 2003 0.4946 0.5032 0.4897 0.5032 378,975 +0.01(+1.48%)
May 01, 2003 0.4934 0.4959 0.4836 0.4959 210,723 +0.00(+0.50%)
Apr 30, 2003 0.4897 0.4959 0.4836 0.4934 125,372 +0.00(+0.75%)
Apr 29, 2003 0.4763 0.4959 0.4763 0.4897 346,713 +0.02(+3.63%)
Apr 28, 2003 0.4714 0.4775 0.4665 0.4726 30,628 +0.01(+1.31%)
Apr 25, 2003 0.4775 0.4775 0.4591 0.4665 237,268 -0.01(-2.31%)
Apr 24, 2003 0.4861 0.4897 0.4775 0.4775 263,404 -0.01(-2.01%)
Apr 23, 2003 0.5020 0.5020 0.4799 0.4873 27,769 -0.01(-2.93%)
Apr 22, 2003 0.4677 0.5032 0.4677 0.5020 44,513 +0.03(+7.05%)
Apr 21, 2003 0.4812 0.4861 0.4640 0.4689 18,785 -0.01(-1.54%)
Apr 17, 2003 0.4640 0.4775 0.4604 0.4763 31,853 +0.01(+2.91%)
Apr 16, 2003 0.4469 0.4848 0.4432 0.4628 153,550 +0.02(+4.42%)
Apr 15, 2003 0.4334 0.4444 0.4285 0.4432 40,429 +0.01(+2.84%)
Apr 14, 2003 0.4273 0.4334 0.4224 0.4310 337,729 +0.00(+0.57%)
Apr 11, 2003 0.4236 0.4310 0.4224 0.4285 78,000 +0.01(+1.74%)
Apr 10, 2003 0.4187 0.4224 0.4187 0.4212 94,743 +0.00(+0.58%)
Apr 09, 2003 0.4236 0.4297 0.4187 0.4187 57,989 -0.00(-1.16%)
Apr 08, 2003 0.4236 0.4249 0.4224 0.4236 16,743 -0.00(-0.29%)
Apr 07, 2003 0.4224 0.4261 0.4224 0.4249 22,869 +0.00(+0.58%)
Apr 04, 2003 0.4285 0.4224 0.4138 0.4224 154,367 +0.00(+0.58%)
Apr 03, 2003 0.4285 0.4346 0.4163 0.4200 414,096 +0.00(+0.29%)
Apr 02, 2003 0.4273 0.4273 0.4187 0.4187 111,487 -0.01(-2.01%)
Apr 01, 2003 0.4359 0.4359 0.4236 0.4273 75,958 -0.01(-1.97%)
Mar 31, 2003 0.4457 0.4530 0.4359 0.4359 60,848 -0.01(-2.47%)
Mar 28, 2003 0.4408 0.4506 0.4408 0.4469 16,743 +0.01(+1.67%)
Mar 27, 2003 0.4383 0.4408 0.4285 0.4395 28,178 -0.00(-1.10%)
Mar 26, 2003 0.4444 0.4640 0.4408 0.4444 23,277 -0.00(-0.27%)
Mar 25, 2003 0.4457 0.4579 0.4322 0.4457 34,303 +0.00(+0.28%)
Mar 24, 2003 0.4591 0.4591 0.4444 0.4444 24,502 -0.01(-3.20%)
Mar 21, 2003 0.4653 0.4799 0.4506 0.4591 81,675 -0.02(-3.85%)
Mar 20, 2003 0.4591 0.4787 0.4530 0.4775 23,277 +0.02(+3.72%)
Mar 19, 2003 0.4481 0.4653 0.4408 0.4604 28,994 +0.01(+2.17%)
Mar 18, 2003 0.4518 0.4616 0.4493 0.4506 20,010 -0.00(-0.54%)
Mar 17, 2003 0.4359 0.4530 0.4310 0.4530 63,298 +0.02(+4.23%)
Mar 14, 2003 0.4371 0.4469 0.4285 0.4346 40,837 -0.01(-1.93%)
Mar 13, 2003 0.4163 0.4432 0.4040 0.4432 51,047 +0.03(+8.06%)
Mar 12, 2003 0.4089 0.4102 0.4040 0.4102 50,230 +0.00(+0.00%)
Mar 11, 2003 0.4077 0.4102 0.4077 0.4102 1,225 +0.00(+0.90%)
Mar 10, 2003 0.4114 0.4175 0.4065 0.4065 74,733 -0.00(-1.19%)
Mar 07, 2003 0.4261 0.4285 0.4126 0.4114 30,220 -0.01(-3.45%)
Mar 06, 2003 0.4163 0.4285 0.4138 0.4261 17,151 +0.00(+1.16%)
Mar 05, 2003 0.4285 0.4285 0.4163 0.4212 21,644 -0.01(-1.71%)
Mar 04, 2003 0.4175 0.4285 0.4163 0.4285 19,602 +0.01(+1.45%)
Mar 03, 2003 0.4408 0.4408 0.4126 0.4224 51,455 -0.01(-2.82%)
Feb 28, 2003 0.4297 0.4346 0.4273 0.4346 51,047 +0.01(+1.43%)
Feb 27, 2003 0.4285 0.4285 0.4212 0.4285 34,712 +0.00(+0.00%)
Feb 26, 2003 0.4530 0.4530 0.4285 0.4285 25,727 -0.03(-5.66%)
Feb 25, 2003 0.4297 0.4542 0.4297 0.4542 32,261 +0.02(+4.21%)
Feb 24, 2003 0.4518 0.4518 0.4322 0.4359 13,476 -0.00(-1.11%)
Feb 21, 2003 0.4371 0.4457 0.4224 0.4408 15,518 +0.00(+0.56%)
Feb 20, 2003 0.4163 0.4420 0.4102 0.4383 46,963 +0.01(+3.17%)
Feb 19, 2003 0.4261 0.4261 0.4163 0.4249 17,968 -0.00(-0.29%)
Feb 18, 2003 0.4224 0.4359 0.4224 0.4261 65,749 -0.00(-0.29%)
Feb 14, 2003 0.4261 0.4273 0.4163 0.4273 18,785 +0.01(+1.75%)
Feb 13, 2003 0.4273 0.4285 0.4200 0.4200 27,361 -0.01(-1.44%)
Feb 12, 2003 0.4408 0.4408 0.4261 0.4261 20,827 -0.01(-3.33%)
Feb 11, 2003 0.4334 0.4408 0.4236 0.4408 61,665 +0.01(+1.41%)
Feb 10, 2003 0.4383 0.4432 0.4297 0.4346 39,204 +0.00(+1.14%)
Feb 07, 2003 0.4469 0.4469 0.4285 0.4297 32,261 -0.02(-4.10%)
Feb 06, 2003 0.4359 0.4591 0.4359 0.4481 41,654 +0.01(+3.10%)
Feb 05, 2003 0.4285 0.4408 0.4212 0.4346 82,492 +0.00(+0.85%)
Feb 04, 2003 0.4346 0.4346 0.4236 0.4310 176,828 -0.00(-0.85%)
Feb 03, 2003 0.4346 0.4371 0.4285 0.4346 54,722 +0.00(+0.00%)
Jan 31, 2003 0.4420 0.4420 0.4310 0.4346 17,151 -0.00(-0.28%)
Jan 30, 2003 0.4346 0.4408 0.4297 0.4359 49,822 +0.00(+0.00%)
Jan 29, 2003 0.4469 0.4469 0.4297 0.4359 28,586 -0.01(-3.00%)
Jan 28, 2003 0.4518 0.4567 0.4310 0.4493 16,743 -0.00(-0.54%)
Jan 27, 2003 0.4714 0.4714 0.4518 0.4518 39,612 -0.03(-5.38%)
Jan 24, 2003 0.5008 0.5008 0.4285 0.4775 353,656 -0.03(-5.11%)
Jan 23, 2003 0.4481 0.5032 0.4285 0.5032 5,691,169 +0.06(+12.60%)
Jan 22, 2003 0.4432 0.4591 0.4420 0.4469 49,413 +0.01(+1.39%)
Jan 21, 2003 0.4530 0.4530 0.4408 0.4408 132,723 -0.01(-2.70%)
Jan 17, 2003 0.4506 0.4604 0.4322 0.4530 488,829 +0.01(+1.65%)
Jan 16, 2003 0.4346 0.4457 0.4334 0.4457 154,775 +0.01(+3.12%)
Jan 15, 2003 0.4530 0.4555 0.4322 0.4322 56,764 -0.01(-3.29%)
Jan 14, 2003 0.4493 0.4493 0.4334 0.4469 31,036 -0.00(-0.82%)
Jan 13, 2003 0.4567 0.4616 0.4310 0.4506 176,828 -0.01(-1.87%)
Jan 10, 2003 0.4579 0.4604 0.4530 0.4591 97,602 -0.00(-0.27%)
Jan 09, 2003 0.4616 0.4653 0.4579 0.4604 17,151 -0.00(-0.27%)
Jan 08, 2003 0.4591 0.4714 0.4591 0.4616 24,911 +0.00(+0.00%)
Jan 07, 2003 0.4653 0.4775 0.4591 0.4616 26,544 -0.01(-2.08%)
Jan 06, 2003 0.4616 0.4714 0.4591 0.4714 72,691 -0.00(-0.52%)
Jan 03, 2003 0.5057 0.5057 0.4726 0.4738 54,722 -0.03(-6.75%)
Jan 02, 2003 0.5032 0.5191 0.4910 0.5081 56,764 -0.00(-0.95%)
Dec 31, 2002 0.5106 0.5314 0.5081 0.5130 113,937 -0.00(-0.48%)
Dec 30, 2002 0.5412 0.5436 0.5118 0.5155 53,089 -0.04(-6.86%)
Dec 27, 2002 0.5754 0.5754 0.5534 0.5534 9,801 -0.02(-4.24%)
Dec 26, 2002 0.5779 0.5779 0.5669 0.5779 34,303 +0.00(+0.43%)
Dec 24, 2002 0.5510 0.5865 0.5510 0.5754 68,199 +0.02(+4.44%)
Dec 23, 2002 0.5387 0.5510 0.5277 0.5510 40,429 +0.01(+1.12%)
Dec 20, 2002 0.5448 0.5448 0.5265 0.5448 29,811 +0.01(+1.14%)
Dec 19, 2002 0.5387 0.5387 0.5203 0.5387 12,659 +0.01(+2.33%)
Dec 18, 2002 0.5632 0.5632 0.5265 0.5265 41,654 -0.05(-8.51%)
Dec 17, 2002 0.5632 0.5877 0.5632 0.5754 40,837 +0.00(+0.00%)
Dec 16, 2002 0.5412 0.5754 0.5412 0.5754 27,361 +0.04(+6.58%)
Dec 13, 2002 0.5632 0.5632 0.5399 0.5399 15,926 -0.02(-3.50%)
Dec 12, 2002 0.5608 0.5620 0.5510 0.5595 17,151 +0.00(+0.88%)
Dec 11, 2002 0.5265 0.5559 0.5265 0.5546 99,236 +0.02(+3.90%)
Dec 10, 2002 0.5081 0.5363 0.5081 0.5338 30,220 +0.03(+5.06%)
Dec 09, 2002 0.5485 0.5485 0.5081 0.5081 39,204 -0.05(-8.19%)
Dec 06, 2002 0.5632 0.5632 0.5522 0.5534 15,110 -0.01(-2.38%)
Dec 05, 2002 0.5828 0.5828 0.5448 0.5669 608,893 -0.02(-2.94%)
Dec 04, 2002 0.6110 0.6110 0.5840 0.5840 106,995 -0.01(-2.05%)
Dec 03, 2002 0.6244 0.6244 0.5963 0.5963 45,330 -0.04(-5.62%)
Dec 02, 2002 0.6477 0.6477 0.6269 0.6318 62,481 -0.01(-1.53%)
Nov 29, 2002 0.6660 0.6660 0.6403 0.6416 41,654 -0.03(-3.85%)
Nov 27, 2002 0.6330 0.6673 0.6330 0.6673 37,162 +0.04(+5.62%)
Nov 26, 2002 0.6305 0.6367 0.6244 0.6318 29,811 -0.00(-0.39%)
Nov 25, 2002 0.6110 0.6342 0.6110 0.6342 36,754 +0.02(+4.02%)
Nov 22, 2002 0.5963 0.6110 0.5938 0.6097 33,487 +0.02(+3.53%)
Nov 21, 2002 0.5938 0.5987 0.5877 0.5889 12,251 +0.00(+0.00%)
Nov 20, 2002 0.5791 0.5938 0.5791 0.5889 117,204 +0.02(+3.00%)
Nov 19, 2002 0.5632 0.5718 0.5632 0.5718 59,214 +0.00(+0.43%)
Nov 18, 2002 0.5754 0.5816 0.5693 0.5693 88,618 -0.01(-1.48%)
Nov 15, 2002 0.5693 0.5791 0.5693 0.5779 23,277 +0.00(+0.43%)
Nov 14, 2002 0.5754 0.5791 0.5448 0.5754 47,780 +0.00(+0.00%)
Nov 13, 2002 0.5816 0.5816 0.5693 0.5754 19,602 -0.00(-0.84%)
Nov 12, 2002 0.5693 0.5840 0.5693 0.5803 15,926 +0.01(+1.72%)
Nov 11, 2002 0.5705 0.5730 0.5448 0.5705 20,010 -0.00(-0.43%)
Nov 08, 2002 0.5632 0.5730 0.5632 0.5730 41,654 +0.00(+0.65%)
Nov 07, 2002 0.5803 0.5803 0.5693 0.5693 10,617 -0.01(-1.90%)
Nov 06, 2002 0.5877 0.5877 0.5718 0.5803 73,508 -0.00(-0.42%)
Nov 05, 2002 0.5840 0.5840 0.5803 0.5828 8,984 -0.00(-0.42%)
Nov 04, 2002 0.5754 0.5963 0.5754 0.5852 18,785 +0.01(+1.06%)
Nov 01, 2002 0.5608 0.5816 0.5571 0.5791 51,864 +0.02(+3.28%)
Oct 31, 2002 0.5301 0.5632 0.5301 0.5608 114,346 +0.04(+7.01%)
Oct 30, 2002 0.5497 0.5497 0.5203 0.5240 82,084 -0.02(-3.60%)
Oct 29, 2002 0.5448 0.5448 0.5338 0.5436 17,151 -0.00(-0.45%)
Oct 28, 2002 0.5546 0.5546 0.5461 0.5461 11,842 -0.00(-0.45%)
Oct 25, 2002 0.5081 0.5485 0.5081 0.5485 28,994 +0.04(+8.74%)
Oct 24, 2002 0.5044 0.5118 0.4934 0.5044 13,476 +0.00(+0.24%)
Oct 23, 2002 0.5020 0.5032 0.5020 0.5032 24,094 -0.00(-0.24%)
Oct 22, 2002 0.5093 0.5179 0.5044 0.5044 45,738 -0.00(-0.96%)
Oct 21, 2002 0.5020 0.5179 0.5008 0.5093 23,685 +0.02(+3.23%)
Oct 18, 2002 0.4702 0.4934 0.4665 0.4934 245,027 +0.03(+6.05%)
Oct 17, 2002 0.4653 0.4653 0.4591 0.4653 17,968 +0.01(+2.15%)
Oct 16, 2002 0.4542 0.4567 0.4518 0.4555 34,712 +0.00(+0.27%)
Oct 15, 2002 0.4469 0.4555 0.4273 0.4542 825,333 +0.01(+3.06%)
Oct 14, 2002 0.4383 0.4530 0.4346 0.4408 71,057 -0.00(-0.28%)
Oct 11, 2002 0.4469 0.4897 0.4408 0.4420 23,685 -0.01(-2.43%)
Oct 10, 2002 0.4750 0.4848 0.4346 0.4530 24,094 -0.02(-4.88%)
Oct 09, 2002 0.4518 0.4763 0.4420 0.4763 106,178 +0.02(+5.13%)
Oct 08, 2002 0.4346 0.4530 0.4346 0.4530 11,434 +0.02(+4.52%)
Oct 07, 2002 0.4285 0.4346 0.4285 0.4334 50,638 +0.00(+1.14%)
Oct 04, 2002 0.4322 0.4322 0.4285 0.4285 24,502 -0.00(-0.28%)
Oct 03, 2002 0.4273 0.4542 0.4224 0.4297 222,158 +0.00(+0.57%)
Oct 02, 2002 0.4481 0.4604 0.4273 0.4273 120,880 -0.03(-5.68%)
Oct 01, 2002 0.5179 0.5179 0.4040 0.4530 205,822 -0.07(-13.75%)
Sep 30, 2002 0.5644 0.5754 0.5252 0.5252 69,016 -0.05(-8.72%)
Sep 27, 2002 0.5999 0.5999 0.5693 0.5754 9,392 -0.03(-4.67%)
Sep 26, 2002 0.5999 0.6122 0.5877 0.6036 13,068 +0.02(+2.71%)
Sep 25, 2002 0.5779 0.5877 0.5754 0.5877 9,392 +0.01(+1.69%)
Sep 24, 2002 0.5987 0.6207 0.5705 0.5779 55,539 -0.02(-3.67%)
Sep 23, 2002 0.5877 0.6061 0.5877 0.5999 38,796 -0.01(-1.80%)
Sep 20, 2002 0.6024 0.6110 0.6024 0.6110 35,528 +0.01(+1.84%)
Sep 19, 2002 0.6048 0.6122 0.5999 0.5999 4,737,196 -0.01(-1.80%)
Sep 18, 2002 0.6110 0.6122 0.6110 0.6110 4,492 -0.00(-0.20%)
Sep 17, 2002 0.6183 0.6183 0.6012 0.6122 22,460 -0.01(-1.96%)
Sep 16, 2002 0.6293 0.6428 0.6244 0.6244 6,534 -0.00(-0.20%)
Sep 13, 2002 0.6244 0.6256 0.6207 0.6256 4,083 +0.00(+0.20%)
Sep 12, 2002 0.6636 0.6636 0.6110 0.6244 132,723 -0.04(-6.59%)
Sep 11, 2002 0.6734 0.6734 0.6673 0.6685 9,392 -0.00(-0.73%)
Sep 10, 2002 0.6550 0.6734 0.6489 0.6734 26,953 +0.01(+1.85%)
Sep 09, 2002 0.6305 0.6673 0.6305 0.6612 52,272 +0.03(+5.06%)
Sep 06, 2002 0.6195 0.6305 0.6183 0.6293 35,120 +0.01(+1.58%)
Sep 05, 2002 0.6183 0.6195 0.6183 0.6195 231,550 -0.00(-0.78%)
Sep 04, 2002 0.6330 0.6330 0.6122 0.6244 69,016 -0.01(-2.11%)
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.