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

Pool Corp (NQ: POOL )

374.21 +1.21 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 13.12 13.16 12.83 12.86 643,300 -0.34(-2.55%)
Oct 30, 2003 13.60 13.69 13.17 13.20 1,200,746 -0.40(-2.97%)
Oct 29, 2003 13.47 13.66 13.10 13.60 907,468 +0.14(+1.03%)
Oct 28, 2003 12.90 13.48 12.81 13.46 1,277,477 +0.71(+5.61%)
Oct 27, 2003 12.56 12.85 12.44 12.75 496,979 +0.29(+2.36%)
Oct 24, 2003 12.57 12.74 12.42 12.45 847,210 -0.11(-0.85%)
Oct 23, 2003 12.42 12.88 12.13 12.56 1,642,596 +0.19(+1.54%)
Oct 22, 2003 11.35 12.56 11.26 12.37 1,516,760 +1.06(+9.33%)
Oct 21, 2003 11.49 11.49 11.18 11.31 177,423 -0.09(-0.77%)
Oct 20, 2003 11.37 11.47 11.12 11.40 222,920 +0.09(+0.81%)
Oct 17, 2003 11.49 11.49 11.30 11.31 204,585 -0.04(-0.36%)
Oct 16, 2003 11.22 11.36 11.24 11.35 122,691 +0.13(+1.18%)
Oct 15, 2003 11.13 11.32 11.05 11.22 166,509 +0.00(+0.00%)
Oct 14, 2003 11.05 11.22 10.75 11.22 195,665 +0.21(+1.93%)
Oct 13, 2003 10.98 11.06 10.98 11.01 169,538 +0.00(+0.03%)
Oct 10, 2003 10.93 11.05 10.81 11.00 149,592 +0.02(+0.17%)
Oct 09, 2003 11.00 11.07 10.85 10.98 229,397 +0.19(+1.76%)
Oct 08, 2003 10.99 11.00 10.76 10.79 169,727 -0.20(-1.86%)
Oct 07, 2003 11.00 11.00 10.72 11.00 298,574 +0.00(+0.00%)
Oct 06, 2003 11.04 11.08 10.93 11.00 223,940 +0.14(+1.28%)
Oct 03, 2003 10.53 11.03 10.47 10.86 396,139 +0.40(+3.78%)
Oct 02, 2003 10.56 10.62 10.36 10.46 207,907 -0.01(-0.07%)
Oct 01, 2003 10.17 10.70 10.14 10.47 349,829 +0.27(+2.62%)
Sep 30, 2003 10.17 10.36 10.07 10.20 410,288 -0.14(-1.31%)
Sep 29, 2003 10.16 10.41 10.01 10.34 384,019 +0.15(+1.44%)
Sep 26, 2003 10.36 10.36 10.10 10.19 314,742 -0.12(-1.14%)
Sep 25, 2003 10.49 10.81 10.31 10.31 290,026 -0.18(-1.71%)
Sep 24, 2003 10.67 10.80 10.46 10.49 215,755 -0.18(-1.68%)
Sep 23, 2003 10.48 10.68 10.42 10.67 293,917 +0.16(+1.54%)
Sep 22, 2003 10.51 10.63 10.35 10.51 221,324 -0.05(-0.45%)
Sep 19, 2003 10.63 10.80 10.52 10.55 287,722 -0.26(-2.41%)
Sep 18, 2003 10.79 10.82 10.67 10.82 243,099 +0.06(+0.58%)
Sep 17, 2003 10.60 10.77 10.49 10.75 368,415 +0.15(+1.45%)
Sep 16, 2003 10.41 10.62 10.27 10.60 322,976 +0.17(+1.58%)
Sep 15, 2003 10.12 10.61 10.07 10.43 530,802 +3.52(+50.99%)
Sep 12, 2003 6.917 7.006 6.827 6.910 472,976 -0.01(-0.21%)
Sep 11, 2003 6.931 6.977 6.801 6.925 613,995 -0.04(-0.58%)
Sep 10, 2003 6.917 7.052 6.892 6.966 576,627 +0.03(+0.40%)
Sep 09, 2003 6.927 7.010 6.829 6.938 477,613 -0.01(-0.09%)
Sep 08, 2003 6.927 7.002 6.892 6.944 337,684 +0.05(+0.76%)
Sep 05, 2003 6.842 6.990 6.811 6.892 542,804 +0.05(+0.71%)
Sep 04, 2003 6.734 6.843 6.729 6.843 440,244 +0.10(+1.47%)
Sep 03, 2003 6.762 6.811 6.726 6.744 348,867 -0.02(-0.26%)
Sep 02, 2003 6.721 6.762 6.607 6.762 591,629 +0.08(+1.27%)
Aug 29, 2003 6.624 6.715 6.624 6.677 242,761 +0.05(+0.69%)
Aug 28, 2003 6.558 6.726 6.558 6.632 255,308 +0.07(+1.09%)
Aug 27, 2003 6.501 6.672 6.464 6.560 454,155 +0.05(+0.80%)
Aug 26, 2003 6.306 6.516 6.167 6.508 838,755 -0.04(-0.67%)
Aug 25, 2003 6.597 6.597 6.456 6.552 215,757 -0.03(-0.45%)
Aug 22, 2003 6.681 6.721 6.534 6.581 312,589 -0.08(-1.27%)
Aug 21, 2003 6.565 6.666 6.518 6.666 272,493 +0.10(+1.56%)
Aug 20, 2003 6.622 6.622 6.505 6.563 583,173 -0.06(-0.93%)
Aug 19, 2003 6.379 6.625 6.355 6.625 968,046 +0.27(+4.26%)
Aug 18, 2003 6.338 6.434 6.322 6.355 403,147 +0.02(+0.26%)
Aug 15, 2003 6.314 6.355 6.275 6.338 141,565 +0.02(+0.39%)
Aug 14, 2003 6.395 6.397 6.288 6.314 289,404 -0.08(-1.20%)
Aug 13, 2003 6.364 6.404 6.355 6.391 438,880 +0.05(+0.82%)
Aug 12, 2003 6.307 6.379 6.290 6.338 799,204 +0.07(+1.17%)
Aug 11, 2003 6.192 6.265 6.192 6.265 330,046 +0.08(+1.24%)
Aug 08, 2003 6.107 6.192 6.107 6.188 282,585 +0.07(+1.20%)
Aug 07, 2003 6.115 6.151 6.078 6.115 415,695 +0.02(+0.40%)
Aug 06, 2003 6.153 6.172 6.089 6.091 351,867 -0.04(-0.59%)
Aug 05, 2003 6.228 6.228 6.118 6.127 546,622 -0.07(-1.05%)
Aug 04, 2003 6.216 6.273 6.141 6.192 308,225 -0.02(-0.37%)
Aug 01, 2003 6.320 6.320 6.130 6.215 355,686 -0.10(-1.63%)
Jul 31, 2003 6.241 6.335 6.210 6.317 305,497 +0.09(+1.39%)
Jul 30, 2003 6.291 6.291 6.156 6.231 534,893 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.151 6.254 616,178 +0.06(+1.00%)
Jul 28, 2003 6.237 6.237 6.159 6.192 1,051,239 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.118 6.237 884,306 +0.05(+0.87%)
Jul 24, 2003 5.895 6.219 5.895 6.184 1,735,609 +0.33(+5.56%)
Jul 23, 2003 5.776 5.882 5.752 5.858 754,197 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.810 644,818 -0.04(-0.61%)
Jul 21, 2003 5.833 5.921 5.695 5.846 428,242 +0.02(+0.28%)
Jul 18, 2003 5.806 5.833 5.755 5.830 116,471 +0.05(+0.85%)
Jul 17, 2003 5.931 5.933 5.768 5.781 443,517 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.841 5.933 526,438 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.833 5.850 639,908 -0.10(-1.64%)
Jul 14, 2003 5.688 5.988 5.687 5.947 634,998 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,921 +0.13(+2.34%)
Jul 10, 2003 5.617 5.621 5.553 5.573 207,847 -0.04(-0.78%)
Jul 09, 2003 5.584 5.633 5.546 5.617 255,308 +0.03(+0.52%)
Jul 08, 2003 5.540 5.646 5.524 5.587 455,246 +0.02(+0.44%)
Jul 07, 2003 5.475 5.577 5.458 5.563 172,115 +0.11(+2.00%)
Jul 03, 2003 5.447 5.499 5.447 5.454 98,195 -0.03(-0.56%)
Jul 02, 2003 5.447 5.499 5.432 5.485 399,880 +0.04(+0.69%)
Jul 01, 2003 5.600 5.603 5.341 5.447 825,389 -0.16(-2.79%)
Jun 30, 2003 5.605 5.680 5.581 5.603 1,152,708 +0.00(+0.00%)
Jun 27, 2003 5.450 5.651 5.437 5.603 921,403 +0.12(+2.17%)
Jun 26, 2003 5.400 5.512 5.333 5.485 469,430 +0.11(+2.00%)
Jun 25, 2003 5.289 5.377 5.289 5.377 250,399 +0.08(+1.54%)
Jun 24, 2003 5.287 5.367 5.214 5.296 256,127 -0.03(-0.61%)
Jun 23, 2003 5.434 5.463 5.296 5.328 798,385 -0.15(-2.79%)
Jun 20, 2003 5.437 5.489 5.361 5.481 379,144 -0.01(-0.15%)
Jun 19, 2003 5.432 5.501 5.432 5.489 258,582 +0.06(+1.02%)
Jun 18, 2003 5.411 5.497 5.397 5.434 270,038 -0.04(-0.71%)
Jun 17, 2003 5.442 5.475 5.406 5.473 352,140 +0.06(+1.02%)
Jun 16, 2003 5.364 5.434 5.357 5.418 322,682 +0.07(+1.34%)
Jun 13, 2003 5.377 5.419 5.336 5.346 238,942 -0.03(-0.58%)
Jun 12, 2003 5.315 5.491 5.315 5.377 968,591 +0.08(+1.42%)
Jun 11, 2003 5.225 5.315 5.168 5.302 167,751 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,129 +0.03(+0.53%)
Jun 09, 2003 5.204 5.278 5.198 5.219 738,377 -0.01(-0.24%)
Jun 06, 2003 5.253 5.274 5.167 5.231 457,155 -0.01(-0.11%)
Jun 05, 2003 5.248 5.263 5.168 5.237 411,058 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.212 252,581 +0.08(+1.65%)
Jun 03, 2003 5.092 5.142 5.051 5.128 576,627 +0.00(+0.00%)
Jun 02, 2003 5.253 5.296 5.085 5.128 578,536 -0.12(-2.30%)
May 30, 2003 5.214 5.294 5.209 5.248 484,432 +0.06(+1.16%)
May 29, 2003 5.167 5.235 5.147 5.188 526,438 +0.02(+0.41%)
May 28, 2003 5.077 5.167 5.059 5.167 277,675 +0.03(+0.67%)
May 27, 2003 5.051 5.155 5.019 5.133 334,410 +0.07(+1.32%)
May 23, 2003 5.035 5.090 5.032 5.066 196,936 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,223 +0.04(+0.84%)
May 21, 2003 4.988 5.064 4.971 5.020 423,059 +0.01(+0.16%)
May 20, 2003 4.986 5.046 4.970 5.012 367,961 +0.01(+0.20%)
May 19, 2003 5.092 5.116 4.919 5.002 804,659 -0.09(-1.73%)
May 16, 2003 5.129 5.136 5.035 5.090 337,684 -0.07(-1.36%)
May 15, 2003 5.159 5.245 5.116 5.160 311,498 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.100 5.175 592,174 +0.07(+1.41%)
May 13, 2003 5.149 5.165 5.076 5.103 423,878 -0.06(-1.20%)
May 12, 2003 5.113 5.173 5.098 5.165 562,988 +0.05(+0.96%)
May 09, 2003 5.092 5.134 5.056 5.116 470,521 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.033 5.067 1,556,947 -0.32(-6.01%)
May 07, 2003 5.481 5.524 5.387 5.392 510,072 -0.11(-2.04%)
May 06, 2003 5.485 5.543 5.418 5.504 470,793 +0.00(+0.09%)
May 05, 2003 5.489 5.592 5.449 5.499 790,202 +0.02(+0.33%)
May 02, 2003 5.230 5.506 5.230 5.481 1,084,517 +0.24(+4.54%)
May 01, 2003 5.432 5.432 5.234 5.243 548,532 -0.14(-2.51%)
Apr 30, 2003 5.315 5.636 5.248 5.379 1,304,366 +0.06(+1.20%)
Apr 29, 2003 5.180 5.387 5.141 5.315 897,126 +0.18(+3.42%)
Apr 28, 2003 5.014 5.170 4.971 5.139 657,911 +0.15(+3.04%)
Apr 25, 2003 5.092 5.173 4.872 4.988 1,124,886 -0.16(-3.16%)
Apr 24, 2003 4.888 5.212 4.888 5.151 1,573,040 +0.25(+5.19%)
Apr 23, 2003 4.994 5.053 4.893 4.896 606,904 -0.15(-2.91%)
Apr 22, 2003 5.035 5.064 5.004 5.043 433,697 +0.02(+0.49%)
Apr 21, 2003 5.053 5.067 5.010 5.019 615,359 -0.03(-0.68%)
Apr 17, 2003 5.092 5.108 5.027 5.053 398,238 +0.02(+0.36%)
Apr 16, 2003 5.066 5.133 4.994 5.035 178,388 -0.02(-0.45%)
Apr 15, 2003 5.064 5.064 5.019 5.058 445,153 +0.02(+0.45%)
Apr 14, 2003 4.970 5.113 4.965 5.035 532,711 +0.11(+2.15%)
Apr 11, 2003 4.888 4.965 4.888 4.929 501,343 +0.07(+1.51%)
Apr 10, 2003 4.896 4.898 4.808 4.856 440,789 -0.02(-0.33%)
Apr 09, 2003 4.945 5.005 4.836 4.872 378,326 -0.10(-2.06%)
Apr 08, 2003 5.069 5.076 4.940 4.975 393,328 -0.10(-2.02%)
Apr 07, 2003 5.014 5.243 4.966 5.077 560,261 +0.13(+2.67%)
Apr 04, 2003 5.067 5.067 4.926 4.945 295,132 -0.09(-1.75%)
Apr 03, 2003 5.032 5.129 4.992 5.033 489,614 -0.04(-0.80%)
Apr 02, 2003 4.944 5.149 4.926 5.074 710,555 +0.14(+2.77%)
Apr 01, 2003 4.823 4.953 4.812 4.937 556,987 +0.10(+1.99%)
Mar 31, 2003 4.773 4.948 4.691 4.841 951,691 +0.01(+0.13%)
Mar 28, 2003 4.833 4.848 4.773 4.834 287,888 +0.00(+0.03%)
Mar 27, 2003 4.751 4.896 4.655 4.833 345,608 +0.05(+0.95%)
Mar 26, 2003 4.781 4.820 4.727 4.787 215,997 +0.01(+0.27%)
Mar 25, 2003 4.580 4.847 4.564 4.774 582,224 +0.13(+2.88%)
Mar 24, 2003 4.686 4.725 4.567 4.641 255,682 -0.15(-3.23%)
Mar 21, 2003 4.712 4.896 4.702 4.795 569,682 +0.12(+2.65%)
Mar 20, 2003 4.548 4.671 4.497 4.671 281,177 +0.12(+2.58%)
Mar 19, 2003 4.619 4.619 4.546 4.554 446,820 -0.05(-0.99%)
Mar 18, 2003 4.562 4.614 4.528 4.600 41,705,900 +0.04(+0.82%)
Mar 17, 2003 4.408 4.562 4.396 4.562 328,230 +0.15(+3.51%)
Mar 14, 2003 4.341 4.439 4.310 4.408 339,260 +0.02(+0.56%)
Mar 13, 2003 4.236 4.398 4.204 4.383 360,869 +0.17(+4.14%)
Mar 12, 2003 4.155 4.230 4.155 4.209 265,395 +0.02(+0.47%)
Mar 11, 2003 4.181 4.196 4.144 4.189 527,801 +0.03(+0.82%)
Mar 10, 2003 4.318 4.318 4.132 4.155 440,244 -0.14(-3.19%)
Mar 07, 2003 4.249 4.308 4.240 4.292 294,041 +0.01(+0.19%)
Mar 06, 2003 4.320 4.333 4.241 4.284 589,447 -0.07(-1.50%)
Mar 05, 2003 4.359 4.391 4.282 4.349 433,697 -0.04(-0.82%)
Mar 04, 2003 4.375 4.432 4.357 4.385 421,968 -0.01(-0.33%)
Mar 03, 2003 4.481 4.530 4.393 4.399 244,670 -0.07(-1.46%)
Feb 28, 2003 4.448 4.530 4.396 4.465 378,326 +0.03(+0.70%)
Feb 27, 2003 4.326 4.445 4.324 4.434 412,967 +0.06(+1.30%)
Feb 26, 2003 4.455 4.455 4.344 4.377 831,663 -0.09(-2.11%)
Feb 25, 2003 4.302 4.473 4.253 4.471 349,958 +0.15(+3.35%)
Feb 24, 2003 4.302 4.333 4.277 4.326 450,063 +0.02(+0.42%)
Feb 21, 2003 4.274 4.308 4.236 4.308 383,236 +0.02(+0.57%)
Feb 20, 2003 4.316 4.316 4.240 4.284 405,330 +0.00(+0.08%)
Feb 19, 2003 4.333 4.334 4.214 4.280 411,876 -0.05(-1.13%)
Feb 18, 2003 4.393 4.409 4.258 4.329 559,988 -0.07(-1.56%)
Feb 14, 2003 4.236 4.408 4.235 4.398 401,784 +0.15(+3.65%)
Feb 13, 2003 4.399 4.416 4.090 4.243 2,702,018 -0.16(-3.56%)
Feb 12, 2003 4.424 4.432 4.391 4.399 257,218 -0.03(-0.66%)
Feb 11, 2003 4.391 4.466 4.391 4.429 475,430 +0.04(+0.85%)
Feb 10, 2003 4.383 4.408 4.367 4.391 400,965 -0.02(-0.41%)
Feb 07, 2003 4.367 4.473 4.367 4.409 428,787 -0.01(-0.15%)
Feb 06, 2003 4.487 4.554 4.342 4.416 307,679 -0.09(-1.99%)
Feb 05, 2003 4.543 4.570 4.486 4.505 356,505 -0.00(-0.07%)
Feb 04, 2003 4.619 4.619 4.489 4.509 492,069 -0.10(-2.08%)
Feb 03, 2003 4.512 4.626 4.512 4.605 291,041 +0.09(+1.91%)
Jan 31, 2003 4.468 4.575 4.468 4.518 361,687 +0.03(+0.65%)
Jan 30, 2003 4.548 4.614 4.440 4.489 524,296 -0.03(-0.72%)
Jan 29, 2003 4.515 4.603 4.481 4.522 587,537 -0.02(-0.36%)
Jan 28, 2003 4.497 4.546 4.497 4.538 472,430 +0.03(+0.72%)
Jan 27, 2003 4.522 4.553 4.481 4.505 591,629 -0.04(-0.97%)
Jan 24, 2003 4.564 4.572 4.512 4.549 280,676 -0.02(-0.36%)
Jan 23, 2003 4.595 4.614 4.554 4.566 441,062 -0.02(-0.36%)
Jan 22, 2003 4.641 4.670 4.559 4.582 450,063 -0.06(-1.30%)
Jan 21, 2003 4.725 4.789 4.636 4.642 384,599 -0.10(-2.04%)
Jan 17, 2003 4.782 4.807 4.733 4.739 342,048 -0.02(-0.40%)
Jan 16, 2003 4.766 4.797 4.717 4.758 641,818 +0.01(+0.17%)
Jan 15, 2003 4.807 4.849 4.725 4.750 521,255 -0.06(-1.25%)
Jan 14, 2003 4.929 4.937 4.750 4.810 296,223 -0.08(-1.63%)
Jan 13, 2003 4.994 5.001 4.864 4.890 225,577 -0.08(-1.54%)
Jan 10, 2003 4.823 4.970 4.823 4.966 268,674 +0.07(+1.53%)
Jan 09, 2003 4.790 4.937 4.790 4.891 463,701 +0.11(+2.28%)
Jan 08, 2003 4.847 4.847 4.709 4.782 315,044 -0.08(-1.68%)
Jan 07, 2003 4.872 4.888 4.711 4.864 383,508 +0.02(+0.40%)
Jan 06, 2003 4.807 4.877 4.761 4.844 333,047 +0.07(+1.47%)
Jan 03, 2003 4.888 4.921 4.768 4.774 222,849 -0.15(-2.98%)
Jan 02, 2003 4.790 4.937 4.733 4.921 715,192 +0.16(+3.42%)
Dec 31, 2002 4.685 4.805 4.685 4.758 776,291 +0.02(+0.41%)
Dec 30, 2002 4.815 4.865 4.691 4.738 372,325 -0.08(-1.59%)
Dec 27, 2002 4.952 4.965 4.789 4.815 298,951 -0.01(-0.24%)
Dec 26, 2002 4.872 4.947 4.790 4.826 311,498 -0.03(-0.54%)
Dec 24, 2002 4.815 4.904 4.815 4.852 156,840 +0.00(+0.00%)
Dec 23, 2002 4.986 4.945 4.872 4.852 507,071 -0.11(-2.20%)
Dec 20, 2002 4.986 5.010 4.872 4.962 396,056 +0.03(+0.66%)
Dec 19, 2002 4.986 5.066 4.898 4.929 249,308 -0.03(-0.69%)
Dec 18, 2002 5.124 5.124 4.929 4.963 367,415 -0.12(-2.43%)
Dec 17, 2002 5.149 5.206 5.080 5.087 246,307 -0.04(-0.79%)
Dec 16, 2002 5.043 5.195 5.010 5.128 473,248 +0.11(+2.27%)
Dec 13, 2002 5.116 5.193 5.010 5.014 502,707 -0.09(-1.72%)
Dec 12, 2002 5.061 5.134 5.045 5.102 261,582 +0.06(+1.13%)
Dec 11, 2002 5.007 5.098 4.931 5.045 273,856 +0.04(+0.75%)
Dec 10, 2002 4.929 5.046 4.888 5.007 485,796 +0.13(+2.60%)
Dec 09, 2002 4.996 4.997 4.847 4.880 407,512 -0.10(-1.93%)
Dec 06, 2002 4.888 4.996 4.859 4.976 349,413 +0.06(+1.29%)
Dec 05, 2002 4.893 4.913 4.877 4.913 297,314 +0.02(+0.40%)
Dec 04, 2002 5.033 5.033 4.818 4.893 815,569 -0.15(-2.98%)
Dec 03, 2002 5.085 5.198 4.970 5.043 1,009,233 -0.04(-0.80%)
Dec 02, 2002 5.160 5.263 5.010 5.084 685,460 -0.05(-0.98%)
Nov 29, 2002 5.072 5.214 5.072 5.134 285,040 +0.06(+1.22%)
Nov 27, 2002 4.904 5.080 4.904 5.072 584,537 +0.15(+3.11%)
Nov 26, 2002 4.872 4.970 4.864 4.919 393,873 +0.02(+0.33%)
Nov 25, 2002 4.769 4.929 4.756 4.903 458,519 +0.11(+2.24%)
Nov 22, 2002 4.774 4.887 4.686 4.795 711,100 -0.10(-2.10%)
Nov 21, 2002 4.605 4.898 4.575 4.898 501,070 +0.29(+6.26%)
Nov 20, 2002 4.579 4.642 4.564 4.610 438,334 +0.01(+0.25%)
Nov 19, 2002 4.644 4.685 4.570 4.598 376,689 -0.07(-1.40%)
Nov 18, 2002 4.748 4.856 4.611 4.663 596,811 -0.14(-2.95%)
Nov 15, 2002 4.779 4.847 4.696 4.805 445,972 +0.02(+0.34%)
Nov 14, 2002 4.790 4.887 4.719 4.789 383,781 -0.01(-0.20%)
Nov 13, 2002 4.732 4.800 4.654 4.799 464,793 +0.07(+1.42%)
Nov 12, 2002 4.652 4.807 4.652 4.732 574,717 +0.04(+0.83%)
Nov 11, 2002 4.947 4.947 4.579 4.693 1,557,493 -0.28(-5.70%)
Nov 08, 2002 4.906 5.038 4.888 4.976 244,125 -0.00(-0.03%)
Nov 07, 2002 4.978 5.121 4.906 4.978 333,865 -0.07(-1.32%)
Nov 06, 2002 4.950 5.080 4.885 5.045 936,405 +0.06(+1.24%)
Nov 05, 2002 5.050 5.076 4.958 4.983 1,096,518 -0.07(-1.29%)
Nov 04, 2002 4.847 5.067 4.839 5.048 1,458,479 +0.21(+4.31%)
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.