Cadence Design Sys (NQ: CDNS )

151.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 13.35 13.50 13.30 13.39 1,067,500 -0.28(-2.05%)
Jul 31, 2003 13.64 13.78 13.57 13.67 1,157,900 +0.10(+0.74%)
Jul 30, 2003 13.62 13.65 13.26 13.57 1,111,600 -0.05(-0.37%)
Jul 29, 2003 13.71 13.79 13.54 13.62 1,300,700 -0.08(-0.58%)
Jul 28, 2003 13.43 13.80 13.26 13.70 1,400,700 +0.37(+2.78%)
Jul 25, 2003 13.10 13.44 12.94 13.33 1,773,800 +0.31(+2.38%)
Jul 24, 2003 13.10 13.21 12.96 13.02 1,300,900 -0.08(-0.61%)
Jul 23, 2003 13.12 13.12 12.85 13.10 1,103,000 -0.02(-0.15%)
Jul 22, 2003 12.61 13.12 12.60 13.12 1,753,200 +0.52(+4.13%)
Jul 21, 2003 12.70 12.76 12.56 12.60 2,918,100 -0.13(-1.02%)
Jul 18, 2003 12.60 12.84 12.59 12.73 1,773,000 +0.15(+1.19%)
Jul 17, 2003 12.30 12.67 12.30 12.58 2,367,800 +0.18(+1.45%)
Jul 16, 2003 13.00 13.10 12.24 12.40 5,981,000 -0.60(-4.62%)
Jul 15, 2003 13.30 13.38 12.79 13.00 2,066,100 -0.27(-2.03%)
Jul 14, 2003 13.30 13.50 13.21 13.27 1,594,000 +0.22(+1.69%)
Jul 11, 2003 12.79 13.03 12.78 13.05 1,446,400 +0.36(+2.84%)
Jul 10, 2003 12.95 13.07 12.68 12.69 2,184,100 -0.48(-3.64%)
Jul 09, 2003 13.08 13.22 12.90 13.17 4,608,800 +0.09(+0.69%)
Jul 08, 2003 12.92 13.13 12.85 13.08 2,114,700 +0.20(+1.55%)
Jul 07, 2003 12.42 12.94 12.42 12.88 1,625,600 +0.56(+4.55%)
Jul 03, 2003 12.39 12.51 12.30 12.32 746,700 -0.09(-0.73%)
Jul 02, 2003 11.92 12.50 11.92 12.41 1,565,800 +0.51(+4.29%)
Jul 01, 2003 12.12 12.19 11.66 11.90 2,143,900 -0.16(-1.33%)
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%)
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.