Amkor Technology (NQ: AMKR )

25.86 USD -1.41 (-5.15%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.550 3.760 3.490 3.650 4,527,500 +0.26(+7.67%)
Sep 29, 2004 3.350 3.480 3.320 3.390 2,061,100 +0.05(+1.38%)
Sep 28, 2004 3.570 3.570 3.310 3.344 2,643,200 -0.13(-3.63%)
Sep 27, 2004 3.550 3.640 3.470 3.470 1,536,300 -0.14(-3.88%)
Sep 24, 2004 3.760 3.830 3.600 3.610 1,667,700 -0.12(-3.22%)
Sep 23, 2004 3.720 3.800 3.680 3.730 1,299,500 -0.01(-0.27%)
Sep 22, 2004 3.770 3.810 3.700 3.740 1,236,900 -0.01(-0.27%)
Sep 21, 2004 4.050 4.050 3.730 3.750 2,534,300 -0.16(-4.09%)
Sep 20, 2004 3.890 4.120 3.810 3.910 1,759,400 +0.06(+1.56%)
Sep 17, 2004 3.850 3.890 3.770 3.850 1,687,300 +0.00(+0.00%)
Sep 16, 2004 3.900 3.940 3.790 3.850 1,092,200 +0.02(+0.52%)
Sep 15, 2004 3.870 3.970 3.830 3.830 3,079,200 -0.12(-3.04%)
Sep 14, 2004 4.030 4.030 3.870 3.950 1,482,200 -0.07(-1.74%)
Sep 13, 2004 3.930 4.030 3.850 4.020 1,767,500 +0.16(+4.15%)
Sep 10, 2004 3.850 3.990 3.770 3.860 1,381,100 +0.02(+0.52%)
Sep 09, 2004 3.650 3.880 3.570 3.840 2,782,300 +0.29(+8.17%)
Sep 08, 2004 3.680 3.740 3.500 3.550 2,794,200 -0.19(-5.08%)
Sep 07, 2004 4.010 4.030 3.740 3.740 1,642,300 -0.12(-3.11%)
Sep 03, 2004 3.940 4.020 3.810 3.860 2,262,700 -0.07(-1.78%)
Sep 02, 2004 3.990 4.010 3.809 3.930 1,360,700 -0.07(-1.75%)
Sep 01, 2004 3.890 4.130 3.830 4.000 2,784,100 +0.20(+5.26%)
Aug 31, 2004 3.890 3.950 3.740 3.800 1,944,300 -0.10(-2.56%)
Aug 30, 2004 4.130 4.140 3.890 3.900 1,647,000 -0.16(-3.94%)
Aug 27, 2004 4.140 4.180 4.020 4.060 1,121,700 +0.00(+0.00%)
Aug 26, 2004 4.060 4.110 4.000 4.060 953,700 -0.09(-2.17%)
Aug 25, 2004 4.080 4.190 4.080 4.150 1,188,900 +0.04(+0.97%)
Aug 24, 2004 4.310 4.320 4.080 4.110 1,542,900 -0.14(-3.29%)
Aug 23, 2004 4.210 4.350 4.160 4.250 892,500 +0.10(+2.41%)
Aug 20, 2004 4.120 4.220 4.060 4.150 1,119,900 +0.01(+0.24%)
Aug 19, 2004 4.210 4.250 4.060 4.140 899,700 -0.03(-0.72%)
Aug 18, 2004 3.970 4.250 3.920 4.170 1,463,300 +0.18(+4.51%)
Aug 17, 2004 3.970 4.030 3.910 3.990 1,521,300 +0.15(+3.91%)
Aug 16, 2004 3.900 4.030 3.840 3.840 923,300 -0.02(-0.52%)
Aug 13, 2004 3.850 3.970 3.740 3.860 1,061,800 +0.00(+0.00%)
Aug 12, 2004 3.940 3.970 3.820 3.860 2,082,200 -0.02(-0.52%)
Aug 11, 2004 3.980 4.000 3.800 3.880 3,716,900 -0.15(-3.72%)
Aug 10, 2004 4.090 4.090 3.990 4.030 1,339,200 +0.01(+0.25%)
Aug 09, 2004 4.190 4.190 4.010 4.020 1,224,500 -0.12(-2.90%)
Aug 06, 2004 4.140 4.250 4.080 4.140 1,304,000 -0.12(-2.82%)
Aug 05, 2004 4.350 4.440 4.260 4.260 1,744,200 -0.01(-0.23%)
Aug 04, 2004 4.390 4.390 4.120 4.270 1,650,600 -0.02(-0.47%)
Aug 03, 2004 4.350 4.580 4.290 4.290 3,211,100 -0.07(-1.61%)
Aug 02, 2004 4.090 4.360 4.030 4.360 2,777,200 +0.31(+7.65%)
Jul 30, 2004 4.050 4.170 3.980 4.050 5,574,700 -0.06(-1.46%)
Jul 29, 2004 4.050 4.250 3.960 4.110 4,878,100 +0.13(+3.27%)
Jul 28, 2004 3.750 4.300 3.750 3.980 7,073,000 -0.55(-12.14%)
Jul 27, 2004 4.660 4.720 4.390 4.530 2,514,900 -0.11(-2.37%)
Jul 26, 2004 4.870 4.900 4.530 4.640 2,141,000 -0.17(-3.53%)
Jul 23, 2004 4.930 4.950 4.690 4.810 1,732,800 -0.15(-3.02%)
Jul 22, 2004 4.940 5.050 4.770 4.960 2,333,700 +0.02(+0.40%)
Jul 21, 2004 5.640 5.670 4.900 4.940 3,995,200 -0.53(-9.69%)
Jul 20, 2004 5.450 5.550 5.400 5.470 1,713,700 -0.07(-1.26%)
Jul 19, 2004 5.510 5.550 5.350 5.540 1,350,000 +0.06(+1.09%)
Jul 16, 2004 5.700 5.770 5.410 5.480 1,334,000 -0.08(-1.44%)
Jul 15, 2004 5.350 5.680 5.330 5.560 2,503,800 +0.16(+2.96%)
Jul 14, 2004 5.320 5.560 5.250 5.400 2,648,500 +0.04(+0.75%)
Jul 13, 2004 5.320 5.440 5.270 5.360 2,984,900 +0.08(+1.52%)
Jul 12, 2004 5.540 5.650 5.250 5.280 3,316,900 -0.30(-5.38%)
Jul 09, 2004 5.670 5.750 5.550 5.580 2,180,000 +0.01(+0.18%)
Jul 08, 2004 5.530 5.680 5.500 5.570 2,231,300 -0.01(-0.18%)
Jul 07, 2004 5.400 5.630 5.400 5.580 3,381,400 +0.12(+2.20%)
Jul 06, 2004 5.880 5.880 5.380 5.460 5,918,500 -0.42(-7.14%)
Jul 02, 2004 5.840 5.960 5.650 5.880 5,064,900 +0.09(+1.55%)
Jul 01, 2004 6.050 6.400 5.750 5.790 17,305,100 -2.56(-30.66%)
Jun 29, 2004 8.360 8.480 8.190 8.350 1,483,400 +0.10(+1.21%)
Jun 28, 2004 8.680 8.750 8.190 8.250 1,540,200 -0.35(-4.07%)
Jun 25, 2004 8.510 8.750 8.440 8.600 2,586,300 +0.13(+1.53%)
Jun 24, 2004 8.860 9.050 8.430 8.470 1,993,000 -0.45(-5.04%)
Jun 23, 2004 8.600 8.980 8.560 8.920 2,404,700 +0.35(+4.08%)
Jun 22, 2004 8.190 8.600 7.890 8.570 2,284,000 +0.43(+5.28%)
Jun 21, 2004 8.470 8.470 8.000 8.140 1,068,900 -0.15(-1.81%)
Jun 18, 2004 8.210 8.500 8.110 8.290 1,489,800 +0.05(+0.61%)
Jun 17, 2004 8.500 8.710 8.190 8.240 1,557,400 -0.37(-4.30%)
Jun 16, 2004 8.750 8.840 8.510 8.610 1,001,600 -0.11(-1.26%)
Jun 15, 2004 8.650 8.940 8.650 8.720 1,362,300 +0.10(+1.16%)
Jun 14, 2004 8.800 8.950 8.500 8.620 2,263,800 -0.31(-3.47%)
Jun 10, 2004 9.350 9.380 8.800 8.930 2,718,900 -0.26(-2.83%)
Jun 09, 2004 9.810 9.850 9.100 9.190 3,304,300 -0.70(-7.08%)
Jun 08, 2004 9.820 9.940 9.710 9.890 1,307,100 -0.05(-0.50%)
Jun 07, 2004 9.980 10.00 9.820 9.940 2,128,500 +0.19(+1.95%)
Jun 04, 2004 9.920 9.970 9.640 9.750 2,204,000 +0.02(+0.21%)
Jun 03, 2004 10.27 10.27 9.670 9.730 1,393,600 -0.45(-4.42%)
Jun 02, 2004 10.75 10.81 10.14 10.18 2,386,500 -0.10(-0.97%)
Jun 01, 2004 10.28 10.48 10.10 10.28 1,761,900 +0.00(+0.00%)
May 28, 2004 10.41 10.50 10.21 10.28 1,929,500 -0.12(-1.15%)
May 27, 2004 10.37 10.55 10.19 10.40 1,979,100 +0.22(+2.16%)
May 26, 2004 10.01 10.35 10.00 10.18 1,929,100 +0.25(+2.52%)
May 25, 2004 9.500 9.990 9.480 9.930 2,347,600 +0.44(+4.64%)
May 24, 2004 9.550 9.640 9.420 9.490 1,576,800 +0.13(+1.39%)
May 21, 2004 9.310 9.560 9.260 9.360 1,295,200 +0.04(+0.43%)
May 20, 2004 9.530 9.580 9.250 9.320 1,174,300 +0.00(+0.00%)
May 19, 2004 9.600 9.737 9.210 9.320 2,932,200 +0.05(+0.54%)
May 18, 2004 9.910 9.990 9.250 9.270 3,795,800 +0.22(+2.43%)
May 17, 2004 8.880 9.100 8.800 9.050 2,443,600 -0.06(-0.66%)
May 14, 2004 9.330 9.550 9.100 9.110 1,745,200 -0.24(-2.57%)
May 13, 2004 9.260 9.750 9.230 9.350 1,810,300 -0.10(-1.06%)
May 12, 2004 9.520 9.680 9.010 9.450 3,421,800 -0.21(-2.17%)
May 11, 2004 9.210 9.720 9.210 9.660 3,129,700 +0.53(+5.81%)
May 10, 2004 9.150 9.480 8.730 9.130 3,858,800 -0.11(-1.19%)
May 07, 2004 9.070 9.650 8.970 9.240 4,378,500 +0.54(+6.21%)
May 06, 2004 8.870 9.040 8.590 8.700 2,628,500 -0.40(-4.40%)
May 05, 2004 8.850 9.250 8.660 9.100 3,723,400 +0.27(+3.06%)
May 04, 2004 8.150 9.000 8.120 8.830 3,507,300 +0.85(+10.65%)
May 03, 2004 8.260 8.390 7.800 7.980 2,630,500 -0.06(-0.75%)
Apr 30, 2004 8.130 8.640 8.000 8.040 3,373,200 -0.17(-2.07%)
Apr 29, 2004 8.430 8.600 7.920 8.210 4,040,100 -0.42(-4.87%)
Apr 28, 2004 9.260 9.450 8.530 8.630 4,716,000 -0.53(-5.79%)
Apr 27, 2004 11.05 11.13 8.600 9.160 18,901,300 -4.71(-33.96%)
Apr 23, 2004 13.82 14.10 13.51 13.87 807,500 +0.20(+1.46%)
Apr 22, 2004 13.68 14.09 13.38 13.67 1,060,900 -0.01(-0.07%)
Apr 21, 2004 13.89 13.99 13.36 13.68 880,200 -0.02(-0.15%)
Apr 20, 2004 13.95 14.19 13.60 13.70 1,958,900 -0.12(-0.87%)
Apr 19, 2004 13.59 14.02 13.34 13.82 1,314,800 +0.26(+1.92%)
Apr 16, 2004 13.85 13.93 13.47 13.56 1,200,900 -0.43(-3.07%)
Apr 15, 2004 14.41 14.59 13.70 13.99 1,189,400 -0.32(-2.24%)
Apr 14, 2004 14.65 14.81 14.12 14.31 960,700 -0.39(-2.65%)
Apr 13, 2004 15.21 15.25 14.52 14.70 631,000 -0.38(-2.52%)
Apr 12, 2004 14.90 15.25 14.90 15.08 601,900 -0.01(-0.07%)
Apr 08, 2004 15.26 15.54 14.90 15.09 763,800 -0.07(-0.46%)
Apr 07, 2004 15.48 15.49 14.86 15.16 835,800 -0.17(-1.11%)
Apr 06, 2004 15.78 15.82 15.18 15.33 899,800 -0.52(-3.28%)
Apr 05, 2004 15.51 15.90 15.51 15.85 1,122,100 +0.31(+1.99%)
Apr 02, 2004 15.20 15.75 15.15 15.54 1,775,100 +0.70(+4.72%)
Apr 01, 2004 14.60 14.98 14.59 14.84 1,103,900 +0.21(+1.44%)
Mar 31, 2004 14.78 14.90 14.31 14.63 1,225,600 -0.07(-0.48%)
Mar 30, 2004 14.49 14.75 14.40 14.70 962,200 +0.15(+1.03%)
Mar 29, 2004 14.68 14.82 14.31 14.55 1,526,500 +0.32(+2.25%)
Mar 26, 2004 14.15 14.55 14.08 14.23 2,091,600 +0.07(+0.49%)
Mar 25, 2004 13.35 14.29 13.31 14.16 3,023,900 +0.87(+6.55%)
Mar 24, 2004 12.89 13.46 12.79 13.29 1,562,900 +0.39(+3.02%)
Mar 23, 2004 13.16 13.25 12.77 12.90 2,122,000 +0.03(+0.23%)
Mar 22, 2004 13.34 13.34 12.61 12.87 1,825,700 -0.53(-3.96%)
Mar 19, 2004 13.64 13.85 13.27 13.40 1,240,400 -0.31(-2.26%)
Mar 18, 2004 13.68 14.20 13.43 13.71 1,699,600 -0.09(-0.65%)
Mar 17, 2004 13.93 14.21 13.61 13.80 2,646,300 +0.03(+0.22%)
Mar 16, 2004 14.49 14.54 13.53 13.77 2,622,900 -0.38(-2.69%)
Mar 15, 2004 14.99 14.99 14.12 14.15 1,520,800 -0.76(-5.10%)
Mar 12, 2004 14.79 15.18 14.71 14.91 1,292,000 +0.35(+2.40%)
Mar 11, 2004 14.43 15.24 14.17 14.56 1,776,100 -0.11(-0.75%)
Mar 10, 2004 14.80 15.27 14.51 14.67 1,534,200 -0.15(-1.01%)
Mar 09, 2004 14.77 15.15 14.48 14.82 1,723,200 +0.03(+0.20%)
Mar 08, 2004 15.83 15.95 14.37 14.79 1,538,300 -0.86(-5.50%)
Mar 05, 2004 15.35 16.05 15.05 15.65 2,350,100 -0.05(-0.32%)
Mar 04, 2004 15.43 15.75 15.29 15.70 1,183,400 +0.40(+2.61%)
Mar 03, 2004 15.25 15.50 15.05 15.30 1,020,000 -0.04(-0.26%)
Mar 02, 2004 15.75 16.02 15.25 15.34 3,096,000 -0.43(-2.73%)
Mar 01, 2004 15.50 15.80 15.19 15.77 1,471,800 +0.45(+2.94%)
Feb 27, 2004 15.48 15.54 15.04 15.32 1,708,300 +0.10(+0.66%)
Feb 26, 2004 15.20 15.48 14.70 15.22 1,100,400 +0.05(+0.33%)
Feb 25, 2004 15.02 15.28 14.80 15.17 1,795,500 +0.37(+2.50%)
Feb 24, 2004 14.37 15.17 14.30 14.80 2,619,400 +0.30(+2.07%)
Feb 23, 2004 15.17 15.28 14.26 14.50 2,387,100 -0.71(-4.67%)
Feb 20, 2004 15.51 15.73 14.70 15.21 3,113,600 -0.21(-1.36%)
Feb 19, 2004 16.63 16.68 15.28 15.42 2,009,000 -0.71(-4.40%)
Feb 18, 2004 16.56 16.64 16.06 16.13 1,402,600 -0.36(-2.18%)
Feb 17, 2004 16.39 16.60 16.10 16.49 2,144,400 +0.57(+3.58%)
Feb 13, 2004 16.81 16.99 15.80 15.92 2,622,500 -0.87(-5.18%)
Feb 12, 2004 16.97 17.42 16.63 16.79 1,586,100 -0.37(-2.16%)
Feb 11, 2004 17.44 17.44 16.83 17.16 2,173,100 +0.02(+0.12%)
Feb 10, 2004 17.64 17.70 16.67 17.14 2,086,200 -0.04(-0.23%)
Feb 09, 2004 17.80 17.91 17.11 17.18 1,202,200 -0.49(-2.77%)
Feb 06, 2004 17.00 17.73 16.76 17.67 1,803,000 +0.87(+5.18%)
Feb 05, 2004 16.75 17.06 16.55 16.80 1,559,000 +0.13(+0.78%)
Feb 04, 2004 16.91 17.19 16.33 16.67 2,751,000 -0.45(-2.63%)
Feb 03, 2004 16.96 17.54 16.91 17.12 1,392,700 -0.04(-0.23%)
Feb 02, 2004 17.89 17.89 16.96 17.16 2,250,700 -0.23(-1.32%)
Jan 30, 2004 17.60 18.00 17.31 17.39 2,262,700 -0.06(-0.34%)
Jan 29, 2004 20.33 20.35 16.95 17.45 7,752,000 -3.17(-15.37%)
Jan 28, 2004 20.35 21.79 19.59 20.62 4,664,000 +0.83(+4.19%)
Jan 27, 2004 20.07 20.52 19.70 19.79 1,378,300 -0.46(-2.27%)
Jan 26, 2004 19.78 20.58 19.69 20.25 1,105,300 +0.30(+1.50%)
Jan 23, 2004 20.10 20.50 19.59 19.95 1,353,800 -0.06(-0.30%)
Jan 22, 2004 20.62 21.21 20.01 20.01 1,642,700 -0.59(-2.86%)
Jan 21, 2004 21.55 21.87 20.40 20.60 1,906,700 -0.33(-1.58%)
Jan 20, 2004 20.40 21.33 20.16 20.93 2,928,700 +0.72(+3.56%)
Jan 16, 2004 20.20 20.81 20.06 20.21 2,962,000 +0.44(+2.23%)
Jan 15, 2004 19.40 19.97 18.84 19.77 1,731,083 +0.54(+2.81%)
Jan 14, 2004 19.55 19.98 19.15 19.23 1,159,685 -0.35(-1.79%)
Jan 13, 2004 20.39 20.50 19.34 19.58 1,576,860 -0.85(-4.16%)
Jan 12, 2004 20.25 20.50 19.51 20.43 1,198,541 +0.31(+1.54%)
Jan 09, 2004 19.91 20.18 19.66 20.12 1,584,971 -0.21(-1.03%)
Jan 08, 2004 20.40 20.43 19.47 20.33 1,448,609 +0.60(+3.04%)
Jan 07, 2004 19.33 19.79 19.06 19.73 1,429,231 +0.35(+1.81%)
Jan 06, 2004 19.37 19.59 19.10 19.38 1,592,500 +0.05(+0.26%)
Jan 05, 2004 18.00 19.36 18.00 19.33 1,506,700 +1.15(+6.33%)
Jan 02, 2004 17.90 18.58 17.90 18.18 705,700 +0.04(+0.22%)
Dec 31, 2003 18.20 18.37 18.03 18.14 937,200 -0.09(-0.49%)
Dec 30, 2003 17.76 18.25 17.72 18.23 966,144 +0.45(+2.53%)
Dec 29, 2003 17.85 18.09 17.55 17.78 1,463,106 +0.00(+0.00%)
Dec 26, 2003 17.83 18.10 17.75 17.78 293,099 -0.16(-0.89%)
Dec 24, 2003 18.02 18.15 17.85 17.94 272,909 -0.13(-0.72%)
Dec 23, 2003 17.68 18.08 17.57 18.07 746,352 +0.37(+2.09%)
Dec 22, 2003 16.94 17.78 16.91 17.70 1,335,569 +0.37(+2.14%)
Dec 19, 2003 17.96 18.12 17.15 17.33 1,548,761 -0.35(-1.98%)
Dec 18, 2003 16.87 17.94 16.75 17.68 1,555,563 +0.90(+5.36%)
Dec 17, 2003 17.11 17.12 16.30 16.78 1,760,452 -0.27(-1.58%)
Dec 16, 2003 17.06 17.38 16.53 17.05 2,446,810 -0.26(-1.50%)
Dec 15, 2003 19.37 19.37 17.13 17.31 2,356,879 -1.24(-6.68%)
Dec 12, 2003 18.68 19.00 18.23 18.55 1,072,363 -0.03(-0.16%)
Dec 11, 2003 17.69 18.84 17.64 18.58 1,339,497 +0.86(+4.85%)
Dec 10, 2003 17.75 18.18 17.06 17.72 2,381,771 -0.08(-0.45%)
Dec 09, 2003 19.46 19.49 17.71 17.80 1,931,602 -1.46(-7.58%)
Dec 08, 2003 19.20 19.58 18.62 19.26 1,188,432 -0.04(-0.21%)
Dec 05, 2003 20.25 20.07 19.06 19.30 1,302,223 -0.95(-4.69%)
Dec 04, 2003 20.54 20.70 19.34 20.25 2,107,522 -0.20(-0.98%)
Dec 03, 2003 21.50 21.73 20.32 20.45 1,748,470 -0.95(-4.44%)
Dec 02, 2003 20.98 21.50 20.58 21.40 2,651,406 +0.40(+1.90%)
Dec 01, 2003 19.80 21.03 19.68 21.00 3,465,366 +1.48(+7.58%)
Nov 28, 2003 19.28 19.58 19.25 19.52 324,162 +0.14(+0.72%)
Nov 26, 2003 19.60 19.75 18.76 19.38 1,160,159 +0.09(+0.47%)
Nov 25, 2003 19.30 19.60 19.17 19.29 1,196,423 +0.25(+1.31%)
Nov 24, 2003 18.65 19.17 18.60 19.04 1,103,032 +0.72(+3.93%)
Nov 21, 2003 18.23 18.55 17.86 18.32 1,265,785 +0.09(+0.49%)
Nov 20, 2003 18.43 19.00 18.20 18.23 1,151,232 -0.57(-3.03%)
Nov 19, 2003 18.61 18.85 18.14 18.80 952,516 +0.49(+2.67%)
Nov 18, 2003 19.23 19.31 18.27 18.31 1,250,889 -0.49(-2.60%)
Nov 17, 2003 18.78 18.98 18.30 18.80 1,540,389 -0.22(-1.16%)
Nov 14, 2003 20.10 20.25 18.90 19.02 1,645,400 -1.14(-5.65%)
Nov 13, 2003 20.25 20.62 19.70 20.16 2,794,804 -0.16(-0.79%)
Nov 12, 2003 19.44 20.35 19.18 20.32 3,639,727 +1.51(+8.03%)
Nov 11, 2003 18.78 18.85 18.24 18.81 1,959,593 +0.11(+0.59%)
Nov 10, 2003 19.60 19.80 18.70 18.70 2,073,841 -0.78(-4.00%)
Nov 07, 2003 19.07 19.70 19.00 19.48 2,476,590 +0.36(+1.88%)
Nov 06, 2003 19.11 19.30 18.65 19.12 6,382,152 -0.55(-2.80%)
Nov 05, 2003 19.49 19.67 18.87 19.67 1,657,823 +0.32(+1.65%)
Nov 04, 2003 18.81 19.60 18.75 19.35 1,747,672 -0.14(-0.72%)
Nov 03, 2003 19.37 20.00 19.32 19.49 2,206,901 +0.64(+3.40%)
Oct 31, 2003 19.20 19.50 18.60 18.85 1,229,483 -0.49(-2.53%)
Oct 30, 2003 19.40 19.83 19.17 19.34 1,598,450 -0.06(-0.31%)
Oct 29, 2003 19.24 19.76 18.83 19.40 3,329,977 +0.02(+0.10%)
Oct 28, 2003 17.80 19.41 17.69 19.38 8,485,949 +3.19(+19.70%)
Oct 27, 2003 16.07 16.50 15.70 16.19 1,516,600 +0.75(+4.86%)
Oct 24, 2003 15.59 15.79 15.05 15.44 1,463,300 -0.22(-1.40%)
Oct 23, 2003 15.74 16.14 15.30 15.66 1,473,800 -0.77(-4.69%)
Oct 22, 2003 17.19 17.25 16.14 16.43 1,015,600 -0.91(-5.25%)
Oct 21, 2003 17.10 17.49 16.80 17.34 1,114,899 +0.66(+3.96%)
Oct 20, 2003 16.02 16.80 15.65 16.68 1,511,695 +0.67(+4.18%)
Oct 17, 2003 17.45 17.45 15.82 16.01 1,294,647 -1.17(-6.81%)
Oct 16, 2003 16.95 17.10 16.38 17.18 656,053 +0.23(+1.36%)
Oct 15, 2003 17.92 18.05 16.80 16.95 912,894 -0.48(-2.75%)
Oct 14, 2003 17.06 17.47 16.60 17.43 669,604 +0.26(+1.51%)
Oct 13, 2003 16.88 17.50 16.81 17.17 516,612 +0.26(+1.54%)
Oct 10, 2003 17.07 17.73 16.75 16.91 678,580 +0.08(+0.48%)
Oct 09, 2003 16.71 17.54 16.61 16.83 1,098,858 +0.43(+2.62%)
Oct 08, 2003 16.80 17.00 16.28 16.40 730,726 -0.50(-2.96%)
Oct 07, 2003 16.23 16.97 16.15 16.90 769,411 +0.44(+2.67%)
Oct 06, 2003 16.78 16.90 16.09 16.46 846,629 -0.11(-0.66%)
Oct 03, 2003 15.72 17.30 15.69 16.57 2,052,019 +1.24(+8.09%)
Oct 02, 2003 14.67 15.48 14.37 15.33 1,491,378 +0.61(+4.14%)
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.