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

Cadence Design Sys (NQ: CDNS )

274.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2003 11.80 12.10 11.72 12.06 2,368,700 +0.34(+2.90%)
Jun 27, 2003 12.03 12.05 11.60 11.72 4,481,500 -0.31(-2.58%)
Jun 26, 2003 12.00 12.20 11.99 12.03 1,192,000 +0.03(+0.25%)
Jun 25, 2003 12.20 12.25 11.99 12.00 1,607,600 -0.13(-1.07%)
Jun 24, 2003 12.38 12.45 12.10 12.13 1,491,900 -0.30(-2.41%)
Jun 23, 2003 12.40 12.48 12.25 12.43 1,032,100 +0.04(+0.32%)
Jun 20, 2003 12.76 12.81 12.00 12.39 4,787,600 -0.47(-3.65%)
Jun 19, 2003 13.25 13.48 12.85 12.86 1,276,600 -0.29(-2.21%)
Jun 18, 2003 13.01 13.17 12.96 13.15 1,460,300 +0.13(+1.00%)
Jun 17, 2003 13.25 13.25 13.01 13.02 1,423,900 -0.19(-1.44%)
Jun 16, 2003 12.80 13.21 12.80 13.21 1,695,400 +0.21(+1.62%)
Jun 13, 2003 13.25 13.41 12.99 13.00 768,100 -0.30(-2.26%)
Jun 12, 2003 13.40 13.50 13.07 13.30 612,700 -0.10(-0.75%)
Jun 11, 2003 13.27 13.42 13.20 13.40 1,279,500 +0.13(+0.98%)
Jun 10, 2003 13.27 13.40 13.11 13.27 775,000 +0.04(+0.30%)
Jun 09, 2003 13.60 13.68 13.15 13.23 1,314,100 -0.52(-3.78%)
Jun 06, 2003 13.92 14.18 13.72 13.75 2,196,100 -0.10(-0.72%)
Jun 05, 2003 13.60 13.90 13.50 13.85 2,215,100 +0.05(+0.36%)
Jun 04, 2003 13.53 13.85 13.49 13.80 1,409,900 +0.22(+1.62%)
Jun 03, 2003 13.60 13.71 13.45 13.58 1,813,100 -0.12(-0.88%)
Jun 02, 2003 13.95 14.02 13.70 13.70 1,516,300 -0.20(-1.44%)
May 30, 2003 14.05 14.06 13.80 13.90 2,224,300 +0.00(+0.00%)
May 29, 2003 14.03 14.18 13.75 13.90 1,864,800 -0.13(-0.93%)
May 28, 2003 13.92 14.15 13.75 14.03 1,345,500 +0.11(+0.79%)
May 27, 2003 13.38 14.00 13.36 13.92 1,388,500 +0.46(+3.42%)
May 23, 2003 13.50 13.58 13.25 13.46 1,525,200 -0.20(-1.46%)
May 22, 2003 12.64 14.30 12.50 13.66 7,458,400 +1.50(+12.34%)
May 21, 2003 12.05 12.16 11.95 12.16 1,383,600 +0.06(+0.50%)
May 20, 2003 12.08 12.22 12.06 12.10 835,200 +0.02(+0.17%)
May 19, 2003 12.39 12.39 11.95 12.08 1,379,200 -0.41(-3.28%)
May 16, 2003 12.19 12.55 12.10 12.49 1,969,100 +0.25(+2.04%)
May 15, 2003 11.77 12.24 11.77 12.24 2,683,500 +0.50(+4.26%)
May 14, 2003 11.93 11.97 11.65 11.74 869,900 -0.14(-1.18%)
May 13, 2003 12.16 12.17 11.80 11.88 1,136,100 -0.32(-2.62%)
May 12, 2003 12.00 12.20 11.98 12.20 895,700 +0.11(+0.91%)
May 09, 2003 12.07 12.23 11.96 12.09 1,285,700 +0.04(+0.33%)
May 08, 2003 12.00 12.20 11.95 12.05 1,443,100 -0.30(-2.43%)
May 07, 2003 12.28 12.44 12.18 12.35 732,200 +0.08(+0.65%)
May 06, 2003 11.98 12.45 11.97 12.27 1,809,400 +0.31(+2.59%)
May 05, 2003 12.03 12.03 11.90 11.96 1,908,100 -0.07(-0.58%)
May 02, 2003 11.59 12.03 11.59 12.03 1,459,600 +0.44(+3.80%)
May 01, 2003 11.72 11.74 11.35 11.59 3,126,200 +0.16(+1.40%)
Apr 30, 2003 11.17 11.48 11.03 11.43 1,974,800 +0.21(+1.87%)
Apr 29, 2003 10.98 11.26 10.98 11.22 1,888,900 +0.24(+2.19%)
Apr 28, 2003 10.75 11.05 10.71 10.98 1,247,600 +0.28(+2.62%)
Apr 25, 2003 11.00 11.10 10.70 10.70 1,094,500 -0.46(-4.12%)
Apr 24, 2003 11.00 11.29 10.95 11.16 1,159,000 +0.07(+0.63%)
Apr 23, 2003 10.92 11.20 10.92 11.09 1,607,400 +0.17(+1.56%)
Apr 22, 2003 10.60 10.95 10.53 10.92 1,504,100 +0.29(+2.73%)
Apr 21, 2003 10.50 10.66 10.48 10.63 2,379,900 +0.18(+1.72%)
Apr 17, 2003 10.50 10.58 10.29 10.45 2,498,700 -0.15(-1.42%)
Apr 16, 2003 10.00 11.50 10.00 10.60 4,478,000 +0.80(+8.16%)
Apr 15, 2003 9.700 10.07 9.690 9.800 1,873,700 +0.05(+0.51%)
Apr 14, 2003 9.800 9.880 9.650 9.750 1,045,500 -0.10(-1.02%)
Apr 11, 2003 10.00 10.00 9.770 9.850 735,900 -0.11(-1.10%)
Apr 10, 2003 9.880 9.980 9.740 9.960 697,800 +0.08(+0.81%)
Apr 09, 2003 10.15 10.21 9.870 9.880 1,037,100 -0.28(-2.76%)
Apr 08, 2003 10.35 10.35 10.00 10.16 1,099,400 -0.21(-2.03%)
Apr 07, 2003 10.20 10.60 10.20 10.37 1,304,100 +0.19(+1.87%)
Apr 04, 2003 10.19 10.19 10.12 10.18 638,800 +0.00(+0.00%)
Apr 03, 2003 10.08 10.23 9.930 10.18 1,363,200 +0.05(+0.49%)
Apr 02, 2003 9.890 10.23 9.850 10.13 1,582,000 +0.24(+2.43%)
Apr 01, 2003 10.00 10.00 9.780 9.890 1,608,700 -0.11(-1.10%)
Mar 31, 2003 10.05 10.21 9.920 10.00 1,485,100 -0.19(-1.86%)
Mar 28, 2003 10.47 10.50 10.15 10.19 786,000 -0.33(-3.14%)
Mar 27, 2003 10.61 10.66 10.47 10.52 727,600 -0.09(-0.85%)
Mar 26, 2003 10.65 10.71 10.56 10.61 666,500 -0.01(-0.09%)
Mar 25, 2003 10.40 10.62 10.40 10.62 1,500,000 +0.14(+1.34%)
Mar 24, 2003 10.89 10.89 10.40 10.48 439,200 -0.48(-4.38%)
Mar 21, 2003 10.96 11.00 10.79 10.96 792,700 +0.10(+0.92%)
Mar 20, 2003 10.65 10.89 10.52 10.86 1,022,100 +0.01(+0.09%)
Mar 19, 2003 10.89 10.91 10.59 10.85 829,900 -0.04(-0.37%)
Mar 18, 2003 10.70 11.05 10.70 10.89 1,082,900 -0.01(-0.09%)
Mar 17, 2003 10.21 10.95 10.19 10.90 1,421,400 +0.72(+7.07%)
Mar 14, 2003 10.20 10.50 10.14 10.18 1,988,700 +0.03(+0.30%)
Mar 13, 2003 10.23 10.25 9.990 10.15 2,006,600 +0.08(+0.79%)
Mar 12, 2003 9.980 10.10 9.900 10.07 1,168,200 +0.07(+0.70%)
Mar 11, 2003 10.15 10.32 10.00 10.00 2,096,900 -0.18(-1.77%)
Mar 10, 2003 10.20 10.25 10.10 10.18 1,171,000 -0.12(-1.17%)
Mar 07, 2003 10.05 10.32 10.05 10.30 1,033,300 +0.15(+1.48%)
Mar 06, 2003 10.15 10.25 10.12 10.15 1,068,600 -0.15(-1.46%)
Mar 05, 2003 10.41 10.43 10.25 10.30 1,328,500 -0.13(-1.25%)
Mar 04, 2003 10.63 12.24 10.40 10.43 1,011,500 -0.20(-1.88%)
Mar 03, 2003 10.75 10.79 10.59 10.63 929,500 +0.04(+0.38%)
Feb 28, 2003 10.55 10.67 10.55 10.59 924,500 +0.03(+0.28%)
Feb 27, 2003 10.55 10.62 10.45 10.56 797,800 +0.10(+0.96%)
Feb 26, 2003 10.31 10.74 10.31 10.46 1,152,100 +0.13(+1.26%)
Feb 25, 2003 10.12 10.35 10.10 10.33 1,260,800 +0.16(+1.57%)
Feb 24, 2003 10.15 10.24 10.09 10.17 1,211,000 -0.06(-0.59%)
Feb 21, 2003 10.25 10.31 10.18 10.23 1,045,300 -0.05(-0.49%)
Feb 20, 2003 10.07 10.28 10.02 10.28 1,560,500 +0.22(+2.19%)
Feb 19, 2003 10.02 10.15 9.950 10.06 917,700 +0.06(+0.60%)
Feb 18, 2003 9.850 10.04 9.850 10.00 1,987,500 +0.15(+1.52%)
Feb 14, 2003 9.580 9.890 9.580 9.850 2,360,700 +0.27(+2.82%)
Feb 13, 2003 9.480 9.600 9.280 9.580 1,106,900 +0.07(+0.74%)
Feb 12, 2003 9.620 9.670 9.430 9.510 722,800 -0.14(-1.45%)
Feb 11, 2003 9.610 9.790 9.520 9.650 1,038,100 +0.06(+0.63%)
Feb 10, 2003 9.500 9.630 9.410 9.590 1,043,100 +0.08(+0.84%)
Feb 07, 2003 9.670 9.670 9.500 9.510 990,100 -0.11(-1.14%)
Feb 06, 2003 9.670 9.670 9.570 9.620 985,200 -0.08(-0.82%)
Feb 05, 2003 9.750 9.820 9.570 9.700 1,039,700 +0.06(+0.62%)
Feb 04, 2003 9.750 9.820 9.600 9.640 931,900 -0.16(-1.63%)
Feb 03, 2003 9.550 9.910 9.520 9.800 1,262,600 -0.12(-1.21%)
Jan 31, 2003 9.600 9.990 9.560 9.920 1,434,400 +0.22(+2.27%)
Jan 30, 2003 10.10 10.29 9.700 9.700 1,273,100 -0.38(-3.77%)
Jan 29, 2003 10.27 10.27 9.940 10.08 1,228,800 -0.29(-2.80%)
Jan 28, 2003 10.04 10.37 9.950 10.37 1,608,700 +0.38(+3.80%)
Jan 27, 2003 10.00 10.13 9.850 9.990 1,654,600 -0.03(-0.30%)
Jan 24, 2003 10.29 10.29 9.960 10.02 1,808,800 -0.27(-2.62%)
Jan 23, 2003 10.01 10.30 10.00 10.29 1,469,300 +0.28(+2.80%)
Jan 22, 2003 9.600 10.18 9.600 10.01 2,555,200 +0.41(+4.27%)
Jan 21, 2003 9.800 9.850 9.500 9.600 2,527,700 -0.25(-2.54%)
Jan 17, 2003 9.850 9.870 9.700 9.850 2,257,400 -0.15(-1.50%)
Jan 16, 2003 9.820 10.00 9.820 10.00 2,805,900 +0.00(+0.00%)
Jan 15, 2003 10.05 10.13 9.800 10.00 2,498,700 -0.20(-1.96%)
Jan 14, 2003 10.00 10.22 9.920 10.20 1,600,300 +0.20(+2.00%)
Jan 13, 2003 10.21 10.31 9.930 10.00 1,464,100 -0.11(-1.09%)
Jan 10, 2003 10.10 10.17 9.870 10.11 2,046,600 -0.02(-0.20%)
Jan 09, 2003 9.640 10.27 9.610 10.13 2,881,500 +0.48(+4.97%)
Jan 08, 2003 9.380 9.660 9.240 9.650 1,754,300 +0.29(+3.10%)
Jan 07, 2003 9.800 9.950 9.200 9.360 2,970,300 -0.44(-4.49%)
Jan 06, 2003 9.350 9.880 9.350 9.800 4,575,800 +0.56(+6.06%)
Jan 03, 2003 8.800 9.740 8.710 9.240 16,931,100 -2.42(-20.75%)
Jan 02, 2003 11.90 11.94 10.00 11.66 2,339,900 -0.13(-1.10%)
Dec 31, 2002 11.60 12.00 11.55 11.79 842,800 +0.11(+0.94%)
Dec 30, 2002 12.18 12.18 11.60 11.68 855,800 -0.50(-4.11%)
Dec 27, 2002 12.36 12.37 12.02 12.18 559,100 -0.25(-2.01%)
Dec 26, 2002 12.32 12.68 12.24 12.43 638,200 +0.06(+0.49%)
Dec 24, 2002 12.07 12.45 12.07 12.37 476,100 +0.11(+0.90%)
Dec 23, 2002 11.82 12.26 11.75 12.26 779,300 +0.20(+1.66%)
Dec 20, 2002 11.80 12.10 11.79 12.06 1,078,900 +0.38(+3.25%)
Dec 19, 2002 11.89 12.02 11.52 11.68 807,800 -0.31(-2.59%)
Dec 18, 2002 12.11 12.11 11.78 11.99 843,900 -0.36(-2.91%)
Dec 17, 2002 12.16 12.55 12.04 12.35 1,020,900 +0.09(+0.73%)
Dec 16, 2002 11.45 12.26 11.45 12.26 1,122,800 +0.52(+4.43%)
Dec 13, 2002 12.10 12.11 11.58 11.74 1,228,200 -0.41(-3.37%)
Dec 12, 2002 12.08 12.25 11.84 12.15 1,072,700 +0.04(+0.33%)
Dec 11, 2002 11.84 12.15 11.69 12.11 1,060,400 +0.33(+2.80%)
Dec 10, 2002 11.43 11.95 11.35 11.78 1,568,600 +0.50(+4.43%)
Dec 09, 2002 12.06 12.10 11.25 11.28 1,161,300 -0.88(-7.24%)
Dec 06, 2002 12.03 12.25 11.76 12.16 1,188,700 +0.12(+1.00%)
Dec 05, 2002 12.76 12.76 11.72 12.04 2,602,500 -0.73(-5.72%)
Dec 04, 2002 13.52 13.52 12.50 12.77 1,875,300 -1.03(-7.46%)
Dec 03, 2002 14.40 14.52 13.70 13.80 1,159,100 -0.60(-4.17%)
Dec 02, 2002 14.42 15.12 14.25 14.40 1,460,800 -0.02(-0.14%)
Nov 29, 2002 14.34 14.67 14.34 14.42 697,100 +0.47(+3.37%)
Nov 27, 2002 13.81 14.32 13.81 13.95 1,509,900 +0.24(+1.75%)
Nov 26, 2002 13.95 14.01 13.55 13.71 1,862,100 -0.42(-2.97%)
Nov 25, 2002 14.68 14.90 13.97 14.13 2,128,800 -0.22(-1.53%)
Nov 22, 2002 14.25 14.68 14.23 14.35 2,849,200 -0.40(-2.71%)
Nov 21, 2002 13.70 15.02 13.65 14.75 3,703,200 +1.06(+7.74%)
Nov 20, 2002 12.55 13.69 12.47 13.69 1,806,500 +1.09(+8.65%)
Nov 19, 2002 12.58 12.70 12.45 12.60 1,086,900 -0.16(-1.25%)
Nov 18, 2002 12.43 12.80 12.43 12.76 1,695,300 +0.33(+2.65%)
Nov 15, 2002 12.33 12.43 11.85 12.43 1,175,000 +0.08(+0.65%)
Nov 14, 2002 11.47 12.40 11.47 12.35 1,374,300 +1.25(+11.26%)
Nov 13, 2002 11.10 11.39 10.87 11.10 1,923,100 -0.49(-4.23%)
Nov 12, 2002 11.24 11.96 11.14 11.59 1,036,000 +0.45(+4.04%)
Nov 11, 2002 11.40 11.40 11.03 11.14 1,031,600 -0.26(-2.28%)
Nov 08, 2002 11.25 11.60 11.25 11.40 2,608,300 +0.22(+1.97%)
Nov 07, 2002 11.55 11.69 11.08 11.18 1,018,700 -0.62(-5.25%)
Nov 06, 2002 11.80 11.90 11.65 11.80 1,709,700 +0.10(+0.85%)
Nov 05, 2002 11.75 11.90 11.20 11.70 3,352,200 +0.66(+5.98%)
Nov 04, 2002 10.62 11.30 10.62 11.04 2,280,300 +0.80(+7.81%)
Nov 01, 2002 10.10 10.31 9.900 10.24 2,042,600 +0.11(+1.09%)
Oct 31, 2002 10.19 10.50 10.00 10.13 1,569,700 +0.01(+0.10%)
Oct 30, 2002 10.27 10.40 9.650 10.12 2,676,700 -0.32(-3.07%)
Oct 29, 2002 10.96 10.96 10.28 10.44 1,297,000 -0.53(-4.83%)
Oct 28, 2002 11.25 11.32 10.82 10.97 1,406,500 -0.18(-1.61%)
Oct 25, 2002 11.04 11.25 10.96 11.15 1,277,900 +0.11(+1.00%)
Oct 24, 2002 11.50 11.74 10.81 11.04 1,545,600 -0.31(-2.73%)
Oct 23, 2002 10.85 11.39 10.80 11.35 1,788,200 +0.44(+4.03%)
Oct 22, 2002 11.00 11.14 10.73 10.91 1,134,600 -0.49(-4.30%)
Oct 21, 2002 10.30 11.48 10.22 11.40 1,629,700 +1.10(+10.68%)
Oct 18, 2002 10.58 10.85 10.25 10.30 1,312,500 -0.30(-2.83%)
Oct 17, 2002 11.48 12.00 10.25 10.60 2,143,500 -0.22(-2.03%)
Oct 16, 2002 10.05 11.20 10.04 10.82 2,287,500 -0.87(-7.44%)
Oct 15, 2002 12.00 12.10 11.49 11.69 1,556,800 +0.27(+2.36%)
Oct 14, 2002 10.73 11.60 10.62 11.42 1,722,900 +0.62(+5.74%)
Oct 11, 2002 10.25 11.00 10.11 10.80 1,764,100 +1.39(+14.77%)
Oct 10, 2002 8.990 9.660 8.700 9.410 962,400 +0.46(+5.14%)
Oct 09, 2002 9.000 9.200 8.850 8.950 608,800 -0.13(-1.43%)
Oct 08, 2002 9.060 9.350 8.650 9.080 641,800 +0.08(+0.89%)
Oct 07, 2002 9.380 9.510 8.750 9.000 1,097,200 -0.42(-4.46%)
Oct 04, 2002 9.980 9.980 9.220 9.420 910,500 -0.38(-3.88%)
Oct 03, 2002 10.00 10.20 9.520 9.800 1,234,300 -0.27(-2.68%)
Oct 02, 2002 10.60 10.60 10.01 10.07 1,103,200 -0.50(-4.73%)
Oct 01, 2002 10.25 10.57 9.800 10.57 896,400 +0.40(+3.93%)
Sep 30, 2002 10.45 10.45 9.990 10.17 1,035,400 -0.28(-2.68%)
Sep 27, 2002 10.72 11.05 10.25 10.45 850,600 -0.51(-4.65%)
Sep 26, 2002 10.94 11.10 10.80 10.96 939,100 +0.06(+0.55%)
Sep 25, 2002 11.29 11.40 10.87 10.90 1,995,700 -0.49(-4.30%)
Sep 24, 2002 11.66 11.66 11.00 11.39 633,900 -0.27(-2.32%)
Sep 23, 2002 11.80 11.81 11.36 11.66 1,595,000 -0.18(-1.52%)
Sep 20, 2002 12.21 12.21 11.74 11.84 2,700,000 -0.12(-1.00%)
Sep 19, 2002 12.07 12.07 11.71 11.96 1,063,400 -0.14(-1.16%)
Sep 18, 2002 12.52 12.52 12.02 12.10 1,062,000 -0.45(-3.59%)
Sep 17, 2002 13.60 13.60 12.42 12.55 1,193,800 -0.69(-5.21%)
Sep 16, 2002 13.55 13.55 13.13 13.24 542,400 -0.34(-2.50%)
Sep 13, 2002 13.53 13.71 13.11 13.58 5,630,000 -0.05(-0.37%)
Sep 12, 2002 13.86 13.86 13.40 13.63 499,900 -0.51(-3.61%)
Sep 11, 2002 14.43 14.47 14.12 14.14 587,400 +0.14(+1.00%)
Sep 10, 2002 13.24 14.00 13.24 14.00 750,100 +0.76(+5.74%)
Sep 09, 2002 13.10 13.48 12.95 13.24 1,243,400 +0.13(+0.99%)
Sep 06, 2002 12.54 13.20 12.40 13.11 1,316,000 +0.76(+6.15%)
Sep 05, 2002 12.75 12.77 12.26 12.35 727,500 -0.50(-3.89%)
Sep 04, 2002 12.63 12.90 12.48 12.85 1,380,100 +0.20(+1.58%)
Sep 03, 2002 13.10 13.10 12.60 12.65 793,200 -0.82(-6.09%)
Aug 30, 2002 13.59 13.68 13.26 13.47 540,400 -0.12(-0.88%)
Aug 29, 2002 13.28 13.73 12.88 13.59 2,504,300 +0.21(+1.57%)
Aug 28, 2002 13.91 13.95 13.32 13.38 838,700 -0.53(-3.81%)
Aug 27, 2002 14.92 15.00 13.84 13.91 1,214,700 -0.99(-6.64%)
Aug 26, 2002 14.72 15.00 14.60 14.90 647,700 +0.15(+1.02%)
Aug 23, 2002 15.02 15.03 14.67 14.75 756,200 -0.27(-1.80%)
Aug 22, 2002 14.80 15.22 14.73 15.02 1,358,100 +0.27(+1.83%)
Aug 21, 2002 14.62 14.98 14.50 14.75 1,174,000 +0.23(+1.58%)
Aug 20, 2002 15.58 15.58 14.37 14.52 2,915,400 +0.25(+1.75%)
Aug 16, 2002 13.62 14.31 13.50 14.27 1,534,100 +0.55(+4.01%)
Aug 15, 2002 13.36 13.79 13.24 13.72 1,634,700 +0.53(+4.02%)
Aug 14, 2002 12.70 13.30 12.50 13.19 1,287,900 +0.49(+3.86%)
Aug 13, 2002 13.00 13.05 12.55 12.70 1,488,100 -0.35(-2.68%)
Aug 12, 2002 12.83 13.06 12.55 13.05 1,285,000 +1.15(+9.66%)
Aug 07, 2002 12.00 12.40 11.70 11.90 1,570,800 +0.15(+1.28%)
Aug 06, 2002 11.20 11.80 11.19 11.75 1,779,900 +0.69(+6.24%)
Aug 05, 2002 11.97 12.02 11.00 11.06 1,442,600 -0.91(-7.60%)
Aug 02, 2002 12.10 12.21 11.85 11.97 2,079,000 -0.03(-0.25%)
Aug 01, 2002 12.05 12.19 11.50 12.00 2,139,400 -0.45(-3.61%)
Jul 31, 2002 12.85 12.85 12.40 12.45 2,528,300 -0.34(-2.66%)
Jul 30, 2002 12.00 12.80 11.85 12.79 2,176,700 +0.79(+6.58%)
Jul 29, 2002 11.28 12.07 11.28 12.00 1,118,000 +0.72(+6.38%)
Jul 26, 2002 11.38 11.77 10.84 11.28 1,488,800 +0.10(+0.89%)
Jul 25, 2002 11.00 11.39 10.80 11.18 4,116,700 +0.18(+1.64%)
Jul 24, 2002 10.10 11.90 10.10 11.00 6,556,100 -2.45(-18.22%)
Jul 23, 2002 14.40 14.48 13.30 13.45 1,432,200 -1.06(-7.31%)
Jul 22, 2002 14.80 15.25 14.10 14.51 1,064,000 -0.49(-3.27%)
Jul 19, 2002 14.75 15.23 14.65 15.00 1,168,300 -1.00(-6.25%)
Jul 17, 2002 15.95 16.00 15.35 16.00 1,650,900 +1.74(+12.20%)
Jul 12, 2002 14.39 14.98 14.08 14.26 853,800 -0.14(-0.97%)
Jul 11, 2002 14.15 14.50 13.76 14.40 860,500 +0.05(+0.35%)
Jul 10, 2002 14.70 14.85 14.32 14.35 1,008,500 -0.05(-0.35%)
Jul 09, 2002 15.05 15.05 14.40 14.40 1,251,900 -0.90(-5.88%)
Jul 08, 2002 15.30 15.30 15.30 15.30 1,208,500 -0.56(-3.53%)
Jul 05, 2002 14.95 15.99 14.95 15.86 370,500 +0.86(+5.73%)
Jul 04, 2002 15.01 15.42 14.96 15.00 1,456,700 +0.00(+0.00%)
Jul 03, 2002 15.01 15.42 14.96 15.00 1,445,600 -0.10(-0.66%)
Jul 02, 2002 15.22 15.44 15.01 15.10 1,445,100 -0.16(-1.05%)
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.