Cadence Design Sys (NQ: CDNS )

163.67 -0.39 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.35 13.60 13.22 13.47 933,600 +0.05(+0.37%)
Jul 29, 2004 13.21 13.49 13.14 13.42 1,521,200 +0.24(+1.82%)
Jul 28, 2004 13.46 13.55 13.03 13.18 1,884,700 -0.24(-1.79%)
Jul 27, 2004 13.16 13.58 13.16 13.42 2,315,300 +0.25(+1.90%)
Jul 26, 2004 12.97 13.55 12.97 13.17 1,217,000 +0.20(+1.54%)
Jul 23, 2004 13.31 13.31 12.96 12.97 1,546,300 -0.34(-2.55%)
Jul 22, 2004 13.02 13.67 12.89 13.31 2,040,600 +0.30(+2.31%)
Jul 21, 2004 13.44 13.64 13.00 13.01 3,525,900 -0.41(-3.06%)
Jul 20, 2004 12.95 13.46 12.93 13.42 1,048,800 +0.44(+3.39%)
Jul 19, 2004 12.92 13.23 12.90 12.98 1,967,900 +0.07(+0.54%)
Jul 16, 2004 13.30 13.30 12.88 12.91 669,600 -0.34(-2.57%)
Jul 15, 2004 13.15 13.40 13.08 13.25 5,160,800 +0.10(+0.76%)
Jul 14, 2004 13.30 13.42 13.06 13.15 2,741,300 -0.24(-1.79%)
Jul 13, 2004 13.50 13.55 13.29 13.39 822,300 -0.11(-0.81%)
Jul 12, 2004 13.55 13.58 13.46 13.50 2,042,000 -0.05(-0.37%)
Jul 09, 2004 13.43 13.56 13.39 13.55 1,277,500 +0.14(+1.04%)
Jul 08, 2004 13.60 13.61 13.33 13.41 2,355,000 -0.22(-1.61%)
Jul 07, 2004 13.80 13.96 13.61 13.63 1,368,000 -0.22(-1.59%)
Jul 06, 2004 14.15 14.15 13.71 13.85 1,588,400 -0.37(-2.60%)
Jul 02, 2004 14.48 14.48 14.12 14.22 1,108,800 -0.27(-1.86%)
Jul 01, 2004 14.55 14.66 14.43 14.49 1,507,000 -0.14(-0.96%)
Jun 30, 2004 14.53 14.63 14.49 14.63 2,047,700 +0.09(+0.62%)
Jun 29, 2004 14.47 14.63 14.45 14.54 805,600 +0.02(+0.14%)
Jun 28, 2004 14.70 14.78 14.48 14.52 1,646,800 -0.21(-1.43%)
Jun 25, 2004 14.60 14.89 14.60 14.73 1,839,400 +0.21(+1.45%)
Jun 24, 2004 14.70 14.83 14.52 14.52 1,387,000 -0.15(-1.02%)
Jun 23, 2004 14.52 14.71 14.42 14.67 1,158,400 +0.07(+0.48%)
Jun 22, 2004 14.50 14.68 14.45 14.60 1,608,200 +0.12(+0.83%)
Jun 21, 2004 14.52 14.70 14.42 14.48 1,451,600 -0.04(-0.28%)
Jun 18, 2004 14.15 14.53 14.15 14.52 1,847,900 +0.18(+1.26%)
Jun 17, 2004 14.25 14.40 14.20 14.34 1,427,300 -0.18(-1.24%)
Jun 16, 2004 14.23 14.55 14.23 14.52 1,848,000 +0.26(+1.82%)
Jun 15, 2004 14.02 14.28 14.00 14.26 1,169,100 +0.34(+2.44%)
Jun 14, 2004 14.05 14.09 13.86 13.92 791,800 -0.13(-0.93%)
Jun 10, 2004 14.28 14.35 14.02 14.05 1,161,800 +0.17(+1.22%)
Jun 09, 2004 14.20 14.40 13.87 13.88 2,905,800 -0.37(-2.60%)
Jun 08, 2004 14.17 14.36 13.71 14.25 5,078,200 -0.02(-0.14%)
Jun 07, 2004 14.20 14.30 14.07 14.27 1,809,000 +0.15(+1.06%)
Jun 04, 2004 14.00 14.19 14.00 14.12 1,118,300 +0.34(+2.47%)
Jun 03, 2004 14.00 14.00 13.69 13.78 1,505,900 -0.24(-1.71%)
Jun 02, 2004 14.01 14.30 13.94 14.02 1,538,600 +0.02(+0.14%)
Jun 01, 2004 13.82 14.01 13.82 14.00 832,400 +0.16(+1.16%)
May 28, 2004 13.86 13.93 13.75 13.84 1,012,700 -0.07(-0.50%)
May 27, 2004 13.98 14.14 13.75 13.91 2,134,000 +0.05(+0.36%)
May 26, 2004 13.72 13.92 13.67 13.86 968,200 +0.16(+1.17%)
May 25, 2004 13.63 13.74 13.45 13.70 2,268,400 +0.02(+0.15%)
May 24, 2004 13.66 13.88 13.54 13.68 1,454,500 +0.02(+0.15%)
May 21, 2004 13.45 13.70 13.37 13.66 1,838,700 +0.20(+1.49%)
May 20, 2004 13.34 13.64 13.34 13.46 2,162,300 +0.12(+0.90%)
May 19, 2004 13.45 13.50 13.29 13.34 1,694,700 +0.08(+0.60%)
May 18, 2004 13.40 13.45 13.17 13.26 1,458,300 +0.31(+2.39%)
May 17, 2004 13.05 13.08 12.87 12.95 1,725,800 -0.20(-1.52%)
May 14, 2004 13.16 13.24 12.86 13.15 1,757,100 +0.02(+0.15%)
May 13, 2004 13.20 13.40 13.08 13.13 1,416,800 -0.14(-1.06%)
May 12, 2004 13.19 13.45 12.67 13.27 2,108,000 +0.07(+0.53%)
May 11, 2004 12.90 13.25 12.77 13.20 3,722,800 +0.65(+5.18%)
May 10, 2004 12.66 12.72 12.41 12.55 2,075,600 -0.21(-1.65%)
May 07, 2004 12.77 12.98 12.73 12.76 1,928,000 -0.19(-1.47%)
May 06, 2004 13.08 13.12 12.82 12.95 1,642,100 -0.18(-1.37%)
May 05, 2004 13.10 13.24 12.97 13.13 795,800 +0.01(+0.08%)
May 04, 2004 13.27 13.47 12.98 13.12 1,776,900 +0.17(+1.31%)
May 03, 2004 12.82 13.15 12.73 12.95 1,604,800 +0.13(+1.01%)
Apr 30, 2004 13.18 13.30 12.78 12.82 1,422,200 -0.34(-2.58%)
Apr 29, 2004 13.53 13.60 12.97 13.16 1,976,700 -0.49(-3.59%)
Apr 28, 2004 13.85 13.90 13.39 13.65 1,596,000 -0.26(-1.87%)
Apr 27, 2004 14.14 14.34 13.78 13.91 1,323,000 -0.20(-1.42%)
Apr 26, 2004 14.20 14.34 14.03 14.11 959,900 -0.04(-0.28%)
Apr 23, 2004 14.36 14.66 14.10 14.15 2,346,300 -0.22(-1.53%)
Apr 22, 2004 13.75 14.75 13.65 14.37 4,087,000 +0.62(+4.51%)
Apr 21, 2004 13.85 13.89 13.53 13.75 1,721,700 +0.05(+0.36%)
Apr 20, 2004 14.10 14.17 13.60 13.70 3,126,500 -0.42(-2.97%)
Apr 19, 2004 14.08 14.20 13.95 14.12 1,939,600 +0.04(+0.28%)
Apr 16, 2004 14.20 14.20 13.82 14.08 3,444,900 -0.25(-1.74%)
Apr 15, 2004 14.63 14.66 14.30 14.33 2,221,200 -0.30(-2.05%)
Apr 14, 2004 14.80 14.89 14.51 14.63 1,086,600 -0.20(-1.35%)
Apr 13, 2004 15.13 15.14 14.76 14.83 1,521,200 -0.23(-1.53%)
Apr 12, 2004 15.12 15.31 14.99 15.06 776,700 -0.06(-0.40%)
Apr 08, 2004 15.10 15.20 15.00 15.12 1,010,200 +0.08(+0.53%)
Apr 07, 2004 15.14 15.14 14.86 15.04 973,600 -0.10(-0.66%)
Apr 06, 2004 15.08 15.22 14.95 15.14 1,492,700 -0.04(-0.26%)
Apr 05, 2004 15.00 15.24 14.96 15.18 1,071,500 +0.11(+0.73%)
Apr 02, 2004 15.00 15.15 14.90 15.07 1,407,900 +0.24(+1.62%)
Apr 01, 2004 14.74 14.97 14.66 14.83 834,400 +0.09(+0.61%)
Mar 31, 2004 14.70 14.78 14.53 14.74 952,200 +0.01(+0.07%)
Mar 30, 2004 14.81 14.82 14.67 14.73 1,135,700 -0.08(-0.54%)
Mar 29, 2004 14.60 14.85 14.60 14.81 947,700 +0.24(+1.65%)
Mar 26, 2004 14.63 14.73 14.47 14.57 801,200 +0.01(+0.07%)
Mar 25, 2004 14.50 14.59 14.21 14.56 1,735,600 +0.06(+0.41%)
Mar 24, 2004 14.45 14.63 14.32 14.50 1,045,500 +0.01(+0.07%)
Mar 23, 2004 14.43 14.75 14.30 14.49 1,108,100 +0.11(+0.76%)
Mar 22, 2004 14.37 14.44 14.07 14.38 651,000 -0.21(-1.44%)
Mar 19, 2004 14.50 14.81 14.45 14.59 1,039,800 +0.16(+1.11%)
Mar 18, 2004 14.53 14.60 14.06 14.43 1,996,500 -0.11(-0.76%)
Mar 17, 2004 14.60 14.68 14.41 14.54 2,148,500 +0.01(+0.07%)
Mar 16, 2004 15.10 15.21 14.45 14.53 1,744,700 -0.42(-2.81%)
Mar 15, 2004 15.11 15.13 14.91 14.95 1,303,100 -0.26(-1.71%)
Mar 12, 2004 15.28 15.44 15.10 15.21 1,141,100 +0.07(+0.46%)
Mar 11, 2004 15.20 15.50 15.10 15.14 848,700 -0.28(-1.82%)
Mar 10, 2004 15.70 15.99 15.30 15.42 1,896,900 +0.38(+2.53%)
Mar 09, 2004 15.20 15.23 14.91 15.04 920,300 -0.07(-0.46%)
Mar 08, 2004 15.40 15.62 15.11 15.11 890,800 -0.36(-2.33%)
Mar 05, 2004 15.45 15.65 15.27 15.47 1,112,000 -0.13(-0.83%)
Mar 04, 2004 15.60 15.65 15.43 15.60 834,600 +0.06(+0.39%)
Mar 03, 2004 15.53 15.77 15.31 15.54 904,100 -0.10(-0.64%)
Mar 02, 2004 15.63 15.75 15.53 15.64 1,549,700 +0.01(+0.06%)
Mar 01, 2004 15.43 15.63 15.35 15.63 1,949,400 +0.20(+1.30%)
Feb 27, 2004 15.33 15.50 15.14 15.43 1,967,400 +0.33(+2.19%)
Feb 26, 2004 15.00 15.32 14.90 15.10 1,601,200 +0.04(+0.27%)
Feb 25, 2004 14.75 15.12 14.73 15.06 3,954,500 +0.41(+2.80%)
Feb 24, 2004 14.65 14.92 14.52 14.65 3,976,400 -0.28(-1.88%)
Feb 23, 2004 15.25 15.30 14.70 14.93 1,545,500 -0.24(-1.58%)
Feb 20, 2004 15.50 15.54 14.96 15.17 3,942,500 -0.32(-2.07%)
Feb 19, 2004 16.02 16.07 15.32 15.49 1,990,500 -0.52(-3.25%)
Feb 18, 2004 16.13 16.33 15.98 16.01 1,424,600 -0.22(-1.36%)
Feb 17, 2004 16.00 16.28 15.99 16.23 1,294,400 +0.27(+1.69%)
Feb 13, 2004 15.89 16.18 15.82 15.96 984,400 +0.09(+0.57%)
Feb 12, 2004 16.10 16.20 15.81 15.87 1,345,500 -0.24(-1.49%)
Feb 11, 2004 16.05 16.35 15.92 16.11 1,976,400 +0.01(+0.06%)
Feb 10, 2004 16.00 16.29 15.95 16.10 1,280,500 +0.24(+1.51%)
Feb 09, 2004 16.00 16.35 15.86 15.86 2,694,300 +0.01(+0.06%)
Feb 06, 2004 15.74 15.92 15.70 15.85 2,489,100 +0.09(+0.57%)
Feb 05, 2004 15.81 15.88 15.70 15.76 1,690,200 -0.01(-0.06%)
Feb 04, 2004 16.15 16.15 15.73 15.77 3,148,600 -0.53(-3.25%)
Feb 03, 2004 16.45 16.71 16.20 16.30 2,306,500 -0.15(-0.91%)
Feb 02, 2004 16.27 16.64 16.02 16.45 3,165,700 -0.12(-0.72%)
Jan 30, 2004 16.49 16.81 16.40 16.57 2,095,800 -0.28(-1.66%)
Jan 29, 2004 17.50 17.75 16.00 16.85 7,297,200 -1.46(-7.97%)
Jan 28, 2004 18.65 18.98 18.29 18.31 1,855,400 -0.27(-1.45%)
Jan 27, 2004 18.36 18.69 18.22 18.58 2,767,900 +0.47(+2.60%)
Jan 26, 2004 18.28 18.29 17.90 18.11 2,251,800 -0.17(-0.93%)
Jan 23, 2004 18.42 18.47 18.12 18.28 1,466,200 -0.20(-1.08%)
Jan 22, 2004 18.95 19.08 18.25 18.48 1,245,100 -0.37(-1.96%)
Jan 21, 2004 19.10 19.14 18.41 18.85 2,270,100 -0.35(-1.82%)
Jan 20, 2004 19.37 19.47 19.16 19.20 1,558,800 -0.20(-1.03%)
Jan 16, 2004 19.38 19.44 19.29 19.40 1,571,800 +0.27(+1.41%)
Jan 15, 2004 19.22 19.35 18.88 19.13 1,079,700 +0.06(+0.31%)
Jan 14, 2004 18.45 19.48 18.45 19.07 2,420,100 +0.64(+3.47%)
Jan 13, 2004 18.50 18.54 18.18 18.43 3,416,000 -0.19(-1.02%)
Jan 12, 2004 18.80 18.90 18.55 18.62 1,625,700 -0.16(-0.85%)
Jan 09, 2004 18.80 19.07 18.65 18.78 942,000 -0.21(-1.11%)
Jan 08, 2004 18.97 19.00 18.65 18.99 2,044,600 +0.07(+0.37%)
Jan 07, 2004 18.75 18.94 18.73 18.92 4,502,300 +0.32(+1.72%)
Jan 06, 2004 18.55 18.71 18.24 18.60 1,678,900 +0.03(+0.16%)
Jan 05, 2004 18.26 18.57 17.99 18.57 1,604,700 +0.31(+1.70%)
Jan 02, 2004 18.10 18.52 18.07 18.26 1,080,500 +0.28(+1.56%)
Dec 31, 2003 18.12 18.25 17.84 17.98 1,120,000 -0.17(-0.94%)
Dec 30, 2003 18.29 18.29 17.98 18.15 957,400 -0.02(-0.11%)
Dec 29, 2003 18.09 18.22 18.09 18.17 954,100 -0.02(-0.11%)
Dec 26, 2003 18.22 18.32 18.03 18.19 372,100 -0.13(-0.71%)
Dec 24, 2003 18.10 18.32 17.95 18.32 502,700 +0.12(+0.66%)
Dec 23, 2003 18.00 18.20 18.00 18.20 1,352,300 +0.25(+1.39%)
Dec 22, 2003 17.60 17.96 17.52 17.95 1,068,100 +0.45(+2.57%)
Dec 19, 2003 17.63 17.94 17.44 17.50 2,495,700 -0.03(-0.17%)
Dec 18, 2003 17.23 17.61 17.16 17.53 2,483,700 +0.31(+1.80%)
Dec 17, 2003 17.20 17.24 16.95 17.22 1,018,900 +0.02(+0.12%)
Dec 16, 2003 17.20 17.40 16.99 17.20 2,542,500 -0.03(-0.17%)
Dec 15, 2003 17.60 17.62 17.29 17.23 1,736,700 -0.17(-0.98%)
Dec 12, 2003 17.45 17.57 17.00 17.40 2,922,100 -0.15(-0.85%)
Dec 11, 2003 16.55 17.60 16.49 17.55 3,911,000 +1.05(+6.36%)
Dec 10, 2003 16.98 16.97 16.46 16.50 1,953,700 -0.48(-2.83%)
Dec 09, 2003 17.20 17.28 16.97 16.98 1,174,300 -0.21(-1.22%)
Dec 08, 2003 17.50 17.57 17.01 17.19 1,791,800 -0.30(-1.72%)
Dec 05, 2003 17.70 17.70 17.23 17.49 3,151,500 -0.36(-2.02%)
Dec 04, 2003 17.95 17.96 17.71 17.85 2,565,500 -0.25(-1.38%)
Dec 03, 2003 17.46 18.16 17.40 18.10 4,067,900 +0.64(+3.67%)
Dec 02, 2003 17.48 17.48 17.32 17.46 2,614,700 +0.05(+0.29%)
Dec 01, 2003 16.73 17.44 16.90 17.41 2,195,100 +0.68(+4.06%)
Nov 28, 2003 16.44 16.73 16.40 16.73 295,500 +0.24(+1.46%)
Nov 26, 2003 16.48 16.62 16.47 16.49 640,000 +0.01(+0.06%)
Nov 25, 2003 16.51 16.72 16.51 16.48 1,847,800 -0.09(-0.54%)
Nov 24, 2003 16.65 16.68 16.48 16.57 1,808,400 +0.17(+1.04%)
Nov 21, 2003 16.15 16.45 16.05 16.40 2,012,900 +0.62(+3.93%)
Nov 20, 2003 15.96 16.32 15.73 15.78 2,684,100 -0.17(-1.07%)
Nov 19, 2003 15.51 16.01 15.51 15.95 3,724,700 +0.45(+2.90%)
Nov 18, 2003 15.93 16.05 15.50 15.50 2,256,100 -0.33(-2.08%)
Nov 17, 2003 15.75 15.82 15.54 15.83 3,342,100 -0.27(-1.68%)
Nov 14, 2003 16.46 16.70 16.03 16.10 2,854,700 -0.36(-2.19%)
Nov 13, 2003 16.15 16.51 16.00 16.46 1,108,200 +0.21(+1.29%)
Nov 12, 2003 15.97 16.25 15.97 16.25 1,153,600 +0.28(+1.75%)
Nov 11, 2003 16.22 16.22 15.91 15.97 1,376,400 -0.28(-1.72%)
Nov 10, 2003 16.68 16.70 16.20 16.25 1,939,500 -0.41(-2.46%)
Nov 07, 2003 16.60 16.76 16.54 16.66 1,843,000 +0.06(+0.36%)
Nov 06, 2003 16.10 16.60 16.10 16.60 1,804,300 +0.46(+2.85%)
Nov 05, 2003 16.17 16.18 15.95 16.14 1,494,800 -0.07(-0.43%)
Nov 04, 2003 15.85 16.28 15.85 16.21 3,499,164 +0.43(+2.72%)
Nov 03, 2003 15.39 15.81 15.39 15.78 1,859,585 +0.39(+2.53%)
Oct 31, 2003 15.23 15.39 15.23 15.39 1,403,500 +0.02(+0.13%)
Oct 30, 2003 15.44 15.46 15.20 15.37 1,700,500 -0.06(-0.39%)
Oct 29, 2003 15.35 15.56 15.25 15.43 2,173,100 -0.02(-0.13%)
Oct 28, 2003 15.08 15.45 15.08 15.45 2,548,700 +0.29(+1.91%)
Oct 27, 2003 14.71 15.18 14.62 15.16 2,099,000 +0.50(+3.41%)
Oct 24, 2003 14.80 14.80 14.51 14.66 1,082,300 -0.24(-1.61%)
Oct 23, 2003 14.97 15.01 14.80 14.90 2,640,900 -0.07(-0.47%)
Oct 22, 2003 15.09 15.09 14.86 14.97 1,871,000 -0.19(-1.25%)
Oct 21, 2003 15.38 15.38 15.09 15.16 3,501,200 -0.18(-1.17%)
Oct 20, 2003 14.53 15.38 14.87 15.34 5,994,000 +0.81(+5.57%)
Oct 17, 2003 14.64 14.88 14.52 14.53 2,313,400 -0.11(-0.75%)
Oct 16, 2003 14.25 14.90 14.20 14.64 5,360,900 +0.63(+4.50%)
Oct 15, 2003 13.90 14.05 13.78 14.01 4,377,700 +0.18(+1.30%)
Oct 14, 2003 13.87 13.90 13.70 13.83 1,879,700 -0.04(-0.29%)
Oct 13, 2003 13.41 13.87 13.40 13.87 1,510,400 +0.56(+4.21%)
Oct 10, 2003 13.25 13.28 13.15 13.31 1,004,100 +0.12(+0.91%)
Oct 09, 2003 13.70 13.88 13.06 13.19 1,685,600 -0.51(-3.72%)
Oct 08, 2003 13.41 13.81 13.40 13.70 1,990,000 +0.40(+3.01%)
Oct 07, 2003 13.03 13.29 13.02 13.30 4,811,900 +0.10(+0.76%)
Oct 06, 2003 13.28 13.36 13.14 13.20 1,154,700 -0.08(-0.60%)
Oct 03, 2003 13.24 13.40 13.22 13.28 3,210,400 +0.28(+2.15%)
Oct 02, 2003 13.21 13.23 12.96 13.00 2,685,100 -0.26(-1.96%)
Oct 01, 2003 13.33 13.40 13.11 13.26 2,596,200 -0.14(-1.04%)
Sep 30, 2003 13.40 13.46 13.00 13.40 3,071,600 -0.06(-0.45%)
Sep 29, 2003 13.29 13.59 13.01 13.46 2,697,300 +0.14(+1.05%)
Sep 26, 2003 13.51 13.59 13.42 13.32 1,124,500 -0.19(-1.41%)
Sep 25, 2003 13.34 13.81 13.34 13.51 1,853,700 +0.08(+0.60%)
Sep 24, 2003 13.97 13.97 13.35 13.43 3,752,600 -0.54(-3.87%)
Sep 23, 2003 13.85 13.97 13.85 13.97 857,000 +0.15(+1.09%)
Sep 22, 2003 13.93 13.93 13.70 13.82 1,510,500 -0.15(-1.07%)
Sep 19, 2003 14.00 14.00 13.81 13.97 2,281,900 -0.06(-0.43%)
Sep 18, 2003 13.96 14.04 13.82 14.03 2,107,100 +0.06(+0.43%)
Sep 17, 2003 14.00 14.00 13.89 13.97 1,154,500 -0.03(-0.21%)
Sep 16, 2003 13.59 14.03 13.56 14.00 1,755,900 +0.41(+3.02%)
Sep 15, 2003 13.93 13.98 13.52 13.59 1,748,000 -0.39(-2.79%)
Sep 12, 2003 13.95 14.02 13.61 13.98 2,954,500 +0.05(+0.36%)
Sep 11, 2003 13.71 14.05 13.71 13.93 3,881,700 +0.22(+1.60%)
Sep 10, 2003 13.84 13.90 13.64 13.71 5,590,400 -0.13(-0.94%)
Sep 09, 2003 13.67 13.96 13.64 13.84 2,668,400 +0.17(+1.24%)
Sep 08, 2003 13.47 13.85 13.44 13.67 3,986,500 +0.20(+1.48%)
Sep 05, 2003 13.90 13.95 13.47 13.47 3,995,800 -0.49(-3.51%)
Sep 04, 2003 14.22 14.22 13.85 13.96 4,676,700 -0.26(-1.83%)
Sep 03, 2003 14.47 14.47 13.96 14.22 3,916,400 -0.24(-1.66%)
Sep 02, 2003 14.22 14.49 14.03 14.46 2,630,600 +0.24(+1.69%)
Aug 29, 2003 14.18 14.23 14.12 14.22 1,467,000 -0.02(-0.14%)
Aug 28, 2003 13.91 14.25 13.75 14.24 4,086,500 +0.34(+2.45%)
Aug 27, 2003 13.75 13.90 13.62 13.90 3,634,600 +0.08(+0.58%)
Aug 26, 2003 13.80 13.85 13.46 13.82 3,726,800 -0.26(-1.85%)
Aug 25, 2003 13.87 14.13 13.86 14.08 2,595,400 +0.16(+1.15%)
Aug 22, 2003 13.80 14.14 13.80 13.92 5,923,400 +0.23(+1.68%)
Aug 21, 2003 13.72 13.76 13.50 13.69 2,209,500 -0.03(-0.22%)
Aug 20, 2003 13.67 13.77 13.51 13.72 3,773,200 +0.03(+0.22%)
Aug 19, 2003 13.35 13.71 13.34 13.69 1,492,600 +0.36(+2.70%)
Aug 18, 2003 13.26 13.35 13.23 13.33 2,915,100 +0.06(+0.45%)
Aug 15, 2003 13.00 13.32 13.00 13.27 971,600 +0.17(+1.30%)
Aug 14, 2003 13.06 13.17 13.01 13.10 1,063,400 +0.05(+0.38%)
Aug 13, 2003 13.19 13.19 12.91 13.05 3,531,700 -0.14(-1.06%)
Aug 12, 2003 13.35 13.35 12.35 13.19 8,446,400 -0.19(-1.42%)
Aug 11, 2003 13.19 13.84 13.09 13.38 9,972,500 +0.19(+1.44%)
Aug 08, 2003 12.97 13.25 12.91 13.19 810,800 +0.27(+2.09%)
Aug 07, 2003 13.15 13.20 12.87 12.92 1,470,700 -0.18(-1.37%)
Aug 06, 2003 13.30 13.31 13.10 13.10 1,912,000 -0.25(-1.87%)
Aug 05, 2003 13.40 13.44 13.27 13.35 768,100 -0.03(-0.22%)
Aug 04, 2003 13.20 13.47 13.19 13.38 831,300 -0.01(-0.07%)
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.