Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

619.03 -17.80 (-2.80%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 9.861 9.970 9.700 9.883 5,650,897 -0.02(-0.20%)
Feb 26, 2004 9.992 10.06 9.812 9.903 5,304,135 +0.07(+0.75%)
Feb 25, 2004 10.02 10.04 9.827 9.829 4,494,424 -0.15(-1.49%)
Feb 24, 2004 9.961 10.09 9.881 9.979 5,754,050 +0.05(+0.47%)
Feb 23, 2004 10.17 10.18 9.736 9.932 9,389,547 -0.17(-1.65%)
Feb 20, 2004 10.07 10.21 9.956 10.10 7,546,965 +0.03(+0.33%)
Feb 19, 2004 10.41 10.46 10.01 10.07 26,434,604 -0.88(-8.03%)
Feb 18, 2004 10.92 10.97 10.70 10.94 9,509,329 -0.01(-0.08%)
Feb 17, 2004 10.82 11.07 10.80 10.95 3,370,088 +0.18(+1.69%)
Feb 13, 2004 10.79 10.89 10.75 10.77 2,727,802 -0.06(-0.55%)
Feb 12, 2004 10.99 11.02 10.80 10.83 3,693,702 -0.20(-1.80%)
Feb 11, 2004 10.97 11.11 10.84 11.03 3,873,713 +0.05(+0.43%)
Feb 10, 2004 10.78 11.10 10.76 10.98 3,482,454 +0.19(+1.77%)
Feb 09, 2004 10.94 10.97 10.74 10.79 2,082,370 -0.11(-1.00%)
Feb 06, 2004 10.84 10.97 10.76 10.90 3,468,520 +0.04(+0.33%)
Feb 05, 2004 10.74 10.93 10.71 10.86 4,632,185 +0.11(+1.03%)
Feb 04, 2004 10.79 10.92 10.64 10.75 5,694,046 -0.16(-1.45%)
Feb 03, 2004 10.86 10.99 10.80 10.91 3,690,107 -0.02(-0.18%)
Feb 02, 2004 11.22 11.22 10.89 10.93 4,938,720 -0.28(-2.46%)
Jan 30, 2004 11.23 11.34 11.16 11.21 6,389,593 +0.05(+0.44%)
Jan 29, 2004 10.85 11.23 10.72 11.16 12,584,793 +0.59(+5.62%)
Jan 28, 2004 10.83 10.83 10.53 10.56 6,410,268 -0.17(-1.62%)
Jan 27, 2004 10.88 10.95 10.70 10.74 5,429,311 -0.18(-1.67%)
Jan 26, 2004 10.86 10.99 10.69 10.92 5,765,286 +0.18(+1.72%)
Jan 23, 2004 11.04 11.04 10.66 10.73 8,093,514 -0.29(-2.66%)
Jan 22, 2004 10.98 11.11 10.96 11.03 4,889,054 +0.01(+0.06%)
Jan 21, 2004 11.08 11.09 10.91 11.02 6,007,997 -0.08(-0.72%)
Jan 20, 2004 11.10 11.15 11.03 11.10 7,064,015 -0.00(-0.04%)
Jan 16, 2004 11.04 11.14 10.90 11.11 5,984,625 +0.07(+0.60%)
Jan 15, 2004 10.94 11.04 10.84 11.04 8,315,199 -0.01(-0.06%)
Jan 14, 2004 10.75 11.08 10.73 11.05 9,205,909 +0.24(+2.22%)
Jan 13, 2004 10.85 10.94 10.65 10.81 5,220,034 -0.10(-0.92%)
Jan 12, 2004 10.89 10.96 10.69 10.91 5,232,272 +0.05(+0.45%)
Jan 09, 2004 10.69 11.08 10.67 10.86 11,802,800 +0.18(+1.69%)
Jan 08, 2004 10.97 11.01 10.62 10.68 11,390,524 -0.27(-2.44%)
Jan 07, 2004 11.18 11.20 10.85 10.94 11,412,797 -0.27(-2.42%)
Jan 06, 2004 11.38 11.41 11.09 11.22 14,972,575 -0.40(-3.43%)
Jan 05, 2004 11.68 11.72 11.58 11.61 5,279,415 -0.02(-0.15%)
Jan 02, 2004 11.75 11.85 11.61 11.63 5,228,850 -0.13(-1.10%)
Dec 31, 2003 11.85 11.99 11.73 11.76 4,322,504 -0.06(-0.51%)
Dec 30, 2003 11.65 11.86 11.65 11.82 3,230,893 +0.03(+0.26%)
Dec 29, 2003 11.75 11.80 11.69 11.79 2,820,023 +0.04(+0.38%)
Dec 26, 2003 11.68 11.77 11.60 11.75 1,237,376 +0.15(+1.29%)
Dec 24, 2003 11.62 11.66 11.56 11.60 799,211 -0.01(-0.08%)
Dec 23, 2003 11.49 11.67 11.46 11.60 4,831,514 +0.07(+0.60%)
Dec 22, 2003 11.39 11.57 11.31 11.54 3,858,995 +0.13(+1.13%)
Dec 19, 2003 11.56 11.60 11.32 11.41 8,254,578 -0.14(-1.19%)
Dec 18, 2003 11.52 11.62 11.45 11.54 4,786,740 +0.02(+0.15%)
Dec 17, 2003 11.50 11.60 11.42 11.53 4,727,831 -0.03(-0.27%)
Dec 16, 2003 11.45 11.62 11.45 11.56 4,901,862 +0.11(+0.93%)
Dec 15, 2003 11.84 11.88 11.37 11.45 6,298,770 -0.15(-1.32%)
Dec 12, 2003 11.51 11.66 11.35 11.60 5,831,286 +0.10(+0.84%)
Dec 11, 2003 11.54 11.80 11.43 11.51 10,255,358 -0.04(-0.31%)
Dec 10, 2003 11.46 11.58 11.35 11.54 5,578,954 +0.10(+0.84%)
Dec 09, 2003 11.48 11.69 11.40 11.45 7,499,924 -0.08(-0.68%)
Dec 08, 2003 11.09 11.55 11.07 11.52 9,587,660 +0.37(+3.29%)
Dec 05, 2003 11.08 11.22 11.01 11.16 4,755,601 +0.08(+0.70%)
Dec 04, 2003 11.11 11.15 10.96 11.08 5,209,963 -0.07(-0.66%)
Dec 03, 2003 11.10 11.35 11.07 11.15 6,453,149 +0.08(+0.76%)
Dec 02, 2003 11.12 11.20 11.05 11.07 5,155,164 -0.14(-1.27%)
Dec 01, 2003 11.17 11.29 11.12 11.21 6,584,306 +0.02(+0.22%)
Nov 28, 2003 11.20 11.22 11.08 11.19 1,395,754 -0.09(-0.77%)
Nov 26, 2003 11.04 11.28 11.00 11.27 5,767,729 +0.28(+2.59%)
Nov 25, 2003 11.04 11.16 10.92 10.99 5,737,037 -0.05(-0.46%)
Nov 24, 2003 10.86 11.06 10.77 11.04 5,465,621 +0.26(+2.39%)
Nov 21, 2003 10.47 10.77 10.42 10.78 9,270,982 +0.31(+2.98%)
Nov 20, 2003 10.51 10.66 10.29 10.47 8,821,855 +0.16(+1.53%)
Nov 19, 2003 10.34 10.37 10.16 10.31 7,295,469 +0.04(+0.39%)
Nov 18, 2003 10.63 10.73 10.27 10.27 6,043,390 -0.38(-3.55%)
Nov 17, 2003 10.61 10.71 10.51 10.65 5,050,093 -0.05(-0.48%)
Nov 14, 2003 11.17 11.24 10.68 10.70 5,096,712 -0.50(-4.49%)
Nov 13, 2003 11.18 11.36 11.09 11.20 3,391,824 -0.03(-0.26%)
Nov 12, 2003 10.98 11.24 10.97 11.23 3,442,782 +0.24(+2.19%)
Nov 11, 2003 10.97 11.06 10.84 10.99 2,909,665 +0.04(+0.39%)
Nov 10, 2003 10.94 11.09 10.88 10.95 4,431,641 -0.01(-0.08%)
Nov 07, 2003 11.01 11.12 10.95 10.96 2,546,479 +0.02(+0.14%)
Nov 06, 2003 11.03 11.03 10.73 10.94 4,115,664 -0.02(-0.20%)
Nov 05, 2003 11.05 11.15 10.88 10.97 4,324,272 -0.09(-0.78%)
Nov 04, 2003 11.19 11.24 10.88 11.05 5,799,974 -0.23(-2.01%)
Nov 03, 2003 11.12 11.34 11.11 11.28 6,201,204 +0.13(+1.20%)
Oct 31, 2003 10.98 11.15 10.91 11.15 5,230,973 +0.38(+3.56%)
Oct 30, 2003 10.68 10.87 10.69 10.76 3,084,232 +0.08(+0.77%)
Oct 29, 2003 10.72 10.79 10.64 10.68 4,285,293 -0.09(-0.81%)
Oct 28, 2003 10.61 10.81 10.49 10.77 4,873,546 +0.16(+1.49%)
Oct 27, 2003 10.68 10.77 10.39 10.61 6,517,690 -0.08(-0.77%)
Oct 24, 2003 10.61 10.74 10.50 10.69 3,112,769 +0.00(+0.02%)
Oct 23, 2003 10.68 10.78 10.57 10.69 3,834,160 -0.05(-0.46%)
Oct 22, 2003 11.14 11.15 10.71 10.74 4,997,375 -0.44(-3.94%)
Oct 21, 2003 11.01 11.21 10.95 11.18 4,736,825 +0.16(+1.45%)
Oct 20, 2003 11.06 11.08 10.85 11.02 3,895,101 -0.06(-0.56%)
Oct 17, 2003 11.02 11.17 10.99 11.08 5,402,521 +0.12(+1.12%)
Oct 16, 2003 10.89 10.99 10.86 10.96 2,961,549 +0.07(+0.61%)
Oct 15, 2003 11.06 11.10 10.84 10.89 3,200,943 -0.11(-1.03%)
Oct 14, 2003 10.80 11.01 10.79 11.01 3,382,693 +0.18(+1.69%)
Oct 13, 2003 10.76 10.96 10.74 10.82 2,928,517 +0.09(+0.85%)
Oct 10, 2003 10.84 10.88 10.53 10.73 4,650,157 -0.08(-0.74%)
Oct 09, 2003 10.89 11.07 10.76 10.81 4,825,678 +0.04(+0.37%)
Oct 08, 2003 10.88 10.90 10.62 10.77 3,321,972 -0.09(-0.80%)
Oct 07, 2003 10.76 10.89 10.59 10.86 3,631,730 +0.09(+0.83%)
Oct 06, 2003 10.90 10.90 10.73 10.77 2,542,886 -0.08(-0.78%)
Oct 03, 2003 10.77 11.00 10.63 10.86 6,441,479 +0.26(+2.46%)
Oct 02, 2003 10.82 10.92 10.53 10.59 11,893,529 -0.36(-3.25%)
Oct 01, 2003 10.76 10.98 10.74 10.95 5,880,412 +0.22(+2.03%)
Sep 30, 2003 10.77 10.89 10.48 10.73 8,434,229 -0.13(-1.23%)
Sep 29, 2003 10.96 11.07 10.69 10.87 5,882,504 -0.04(-0.37%)
Sep 26, 2003 10.85 11.10 10.76 10.91 6,013,146 -0.00(-0.04%)
Sep 25, 2003 11.10 11.20 10.90 10.91 4,812,256 -0.18(-1.66%)
Sep 24, 2003 11.22 11.39 11.05 11.10 5,971,887 -0.13(-1.13%)
Sep 23, 2003 11.10 11.31 11.08 11.22 5,179,993 +0.14(+1.29%)
Sep 22, 2003 10.92 11.18 10.79 11.08 7,876,740 +0.18(+1.69%)
Sep 19, 2003 11.13 11.20 10.82 10.90 6,846,004 -0.17(-1.57%)
Sep 18, 2003 10.90 11.08 10.61 11.07 6,856,762 +0.30(+2.83%)
Sep 17, 2003 10.69 10.96 10.66 10.76 7,593,811 +0.04(+0.39%)
Sep 16, 2003 10.30 10.73 10.27 10.72 4,703,171 +0.42(+4.06%)
Sep 15, 2003 10.39 10.51 10.30 10.30 4,095,524 -0.12(-1.19%)
Sep 12, 2003 10.23 10.46 10.17 10.43 4,125,189 +0.04(+0.41%)
Sep 11, 2003 10.15 10.49 10.15 10.39 5,018,051 +0.26(+2.57%)
Sep 10, 2003 10.40 10.42 10.12 10.13 5,225,029 -0.26(-2.51%)
Sep 09, 2003 10.41 10.46 10.30 10.39 3,894,164 -0.12(-1.12%)
Sep 08, 2003 10.51 10.54 10.41 10.50 4,506,784 -0.03(-0.32%)
Sep 05, 2003 10.71 10.78 10.49 10.54 4,529,707 -0.24(-2.23%)
Sep 04, 2003 10.69 10.78 10.47 10.78 4,626,117 +0.13(+1.25%)
Sep 03, 2003 10.46 10.81 10.46 10.64 9,331,341 +0.25(+2.42%)
Sep 02, 2003 10.10 10.44 10.03 10.39 5,834,728 +0.27(+2.64%)
Aug 29, 2003 10.22 10.22 9.967 10.13 5,204,354 -0.11(-1.07%)
Aug 28, 2003 10.05 10.27 10.05 10.23 3,442,901 +0.01(+0.13%)
Aug 27, 2003 10.18 10.29 10.15 10.22 3,168,952 +0.00(+0.00%)
Aug 26, 2003 10.20 10.27 9.967 10.22 5,761,241 +0.10(+0.94%)
Aug 25, 2003 10.20 10.23 10.06 10.13 3,328,961 -0.11(-1.07%)
Aug 22, 2003 10.37 10.44 10.23 10.23 5,782,141 +0.03(+0.33%)
Aug 21, 2003 10.28 10.32 10.12 10.20 4,135,526 -0.08(-0.78%)
Aug 20, 2003 9.600 10.45 9.522 10.28 14,401,080 +0.22(+2.15%)
Aug 19, 2003 10.15 10.21 9.983 10.07 7,881,367 -0.06(-0.64%)
Aug 18, 2003 10.00 10.18 9.943 10.13 5,750,679 +0.21(+2.13%)
Aug 15, 2003 10.00 10.03 9.858 9.918 1,473,570 -0.06(-0.56%)
Aug 14, 2003 9.896 10.01 9.789 9.974 4,695,560 +0.17(+1.75%)
Aug 13, 2003 9.734 9.856 9.645 9.803 5,579,432 +0.14(+1.47%)
Aug 12, 2003 9.525 9.671 9.471 9.660 3,290,307 +0.10(+1.05%)
Aug 11, 2003 9.378 9.598 9.304 9.560 4,596,228 +0.15(+1.58%)
Aug 08, 2003 9.449 9.589 9.291 9.411 4,663,872 -0.10(-1.08%)
Aug 07, 2003 9.425 9.636 9.309 9.514 4,836,692 +0.10(+1.06%)
Aug 06, 2003 9.500 9.678 9.344 9.413 5,836,077 -0.09(-0.91%)
Aug 05, 2003 9.594 9.729 9.462 9.500 4,623,645 -0.08(-0.81%)
Aug 04, 2003 9.527 9.729 9.271 9.578 5,619,435 +0.04(+0.44%)
Aug 01, 2003 9.469 9.718 9.456 9.536 5,597,548 -0.06(-0.63%)
Jul 31, 2003 9.567 9.881 9.473 9.596 6,783,324 +0.19(+2.03%)
Jul 30, 2003 9.511 9.767 9.307 9.405 5,637,863 -0.10(-1.08%)
Jul 29, 2003 9.456 9.643 9.209 9.507 6,611,853 +0.08(+0.80%)
Jul 28, 2003 9.445 9.502 9.347 9.431 2,886,014 +0.00(+0.05%)
Jul 25, 2003 9.324 9.458 9.166 9.427 5,451,335 +0.14(+1.51%)
Jul 24, 2003 9.338 9.411 9.255 9.287 8,201,386 +0.10(+1.07%)
Jul 23, 2003 9.367 9.411 9.008 9.189 7,181,775 +0.11(+1.20%)
Jul 22, 2003 9.026 9.160 8.844 9.080 6,079,687 +0.09(+0.96%)
Jul 21, 2003 8.966 9.011 8.768 8.993 6,477,463 -0.04(-0.49%)
Jul 18, 2003 9.146 9.178 8.953 9.037 5,198,061 -0.10(-1.12%)
Jul 17, 2003 9.378 9.418 8.968 9.140 8,528,821 -0.33(-3.52%)
Jul 16, 2003 9.725 9.756 9.349 9.473 5,367,959 -0.14(-1.46%)
Jul 15, 2003 9.667 9.749 9.565 9.614 6,151,152 -0.17(-1.77%)
Jul 14, 2003 9.700 9.972 9.678 9.787 8,103,627 +0.15(+1.59%)
Jul 11, 2003 9.767 9.854 9.600 9.634 4,271,490 +0.03(+0.32%)
Jul 10, 2003 9.910 9.910 9.507 9.603 5,423,243 -0.27(-2.73%)
Jul 09, 2003 9.976 10.07 9.736 9.872 9,866,429 +0.09(+0.89%)
Jul 08, 2003 9.987 9.990 9.600 9.785 7,795,969 -0.19(-1.94%)
Jul 07, 2003 9.936 10.10 9.843 9.979 6,909,849 +0.24(+2.42%)
Jul 03, 2003 10.05 10.10 9.712 9.743 5,552,240 -0.30(-3.01%)
Jul 02, 2003 10.01 10.12 9.916 10.05 4,273,512 +0.04(+0.36%)
Jul 01, 2003 9.794 10.04 9.669 10.01 5,460,998 +0.09(+0.87%)
Jun 30, 2003 9.921 10.10 9.858 9.923 5,503,023 +0.04(+0.45%)
Jun 27, 2003 9.729 9.925 9.634 9.878 6,765,346 +0.16(+1.63%)
Jun 26, 2003 10.15 10.15 9.649 9.720 12,393,770 -0.34(-3.36%)
Jun 25, 2003 10.12 10.23 10.06 10.06 5,705,058 +0.01(+0.09%)
Jun 24, 2003 10.33 10.33 9.967 10.05 7,756,191 -0.17(-1.65%)
Jun 23, 2003 10.24 10.34 10.08 10.22 5,762,814 -0.04(-0.43%)
Jun 20, 2003 10.38 10.39 10.13 10.26 7,671,017 -0.01(-0.09%)
Jun 19, 2003 10.58 10.60 10.21 10.27 7,872,378 -0.26(-2.47%)
Jun 18, 2003 10.74 10.74 10.37 10.53 11,541,360 -0.23(-2.13%)
Jun 17, 2003 10.78 10.94 10.64 10.76 6,016,537 +0.06(+0.52%)
Jun 16, 2003 10.32 10.74 10.22 10.71 5,752,027 +0.49(+4.84%)
Jun 13, 2003 10.63 10.68 10.17 10.21 6,641,293 -0.38(-3.59%)
Jun 12, 2003 10.63 10.68 10.51 10.59 4,156,202 -0.03(-0.25%)
Jun 11, 2003 10.51 10.66 10.36 10.62 6,774,784 +0.15(+1.47%)
Jun 10, 2003 10.27 10.49 10.25 10.47 4,353,067 +0.17(+1.66%)
Jun 09, 2003 10.23 10.41 10.22 10.29 4,881,332 +0.06(+0.59%)
Jun 06, 2003 10.34 10.66 10.23 10.23 10,252,519 +0.00(+0.00%)
Jun 05, 2003 10.37 10.44 10.07 10.23 9,987,560 -0.30(-2.89%)
Jun 04, 2003 10.27 10.63 10.12 10.54 8,910,192 +0.29(+2.80%)
Jun 03, 2003 9.954 10.29 9.856 10.25 7,695,738 +0.29(+2.95%)
Jun 02, 2003 10.29 10.37 9.878 9.959 9,190,209 -0.26(-2.53%)
May 30, 2003 10.17 10.35 10.03 10.22 6,761,076 +0.10(+0.99%)
May 29, 2003 9.932 10.21 9.901 10.12 7,622,475 +0.07(+0.73%)
May 28, 2003 10.01 10.06 9.829 10.04 7,613,036 -0.00(-0.02%)
May 27, 2003 9.712 10.11 9.669 10.05 7,427,183 +0.35(+3.60%)
May 23, 2003 9.629 9.861 9.611 9.696 5,932,262 +0.08(+0.79%)
May 22, 2003 9.293 9.725 9.271 9.620 7,103,343 +0.21(+2.25%)
May 21, 2003 9.453 9.485 9.356 9.409 8,567,251 -0.07(-0.77%)
May 20, 2003 9.051 9.580 9.015 9.482 12,589,512 +0.46(+5.10%)
May 19, 2003 9.356 9.387 8.993 9.022 10,530,738 -0.42(-4.41%)
May 16, 2003 9.269 9.473 9.233 9.438 7,665,849 +0.14(+1.46%)
May 15, 2003 9.389 9.647 9.242 9.302 31,127,468 +0.63(+7.26%)
May 14, 2003 8.730 8.862 8.635 8.673 10,988,293 -0.03(-0.38%)
May 13, 2003 8.673 8.810 8.488 8.706 14,205,563 +0.06(+0.64%)
May 12, 2003 8.868 8.893 8.635 8.650 14,902,009 -0.23(-2.63%)
May 09, 2003 8.924 9.011 8.793 8.884 6,183,513 -0.02(-0.25%)
May 08, 2003 8.835 8.982 8.835 8.906 4,973,329 -0.11(-1.23%)
May 07, 2003 9.062 9.077 8.951 9.017 6,916,815 -0.08(-0.93%)
May 06, 2003 9.029 9.184 8.957 9.102 8,452,188 +0.02(+0.27%)
May 05, 2003 8.933 9.193 8.835 9.077 9,610,234 +0.20(+2.26%)
May 02, 2003 8.510 8.919 8.499 8.877 8,634,446 +0.32(+3.72%)
May 01, 2003 8.628 8.666 8.477 8.559 6,541,063 -0.08(-0.90%)
Apr 30, 2003 8.575 8.839 8.541 8.637 12,508,608 +0.02(+0.21%)
Apr 29, 2003 8.163 8.693 8.143 8.619 39,387,284 +0.88(+11.35%)
Apr 28, 2003 8.223 8.285 7.409 7.740 40,076,540 -0.55(-6.58%)
Apr 25, 2003 8.608 8.608 8.243 8.285 11,796,207 -0.37(-4.24%)
Apr 24, 2003 8.604 8.677 8.501 8.653 6,989,179 +0.03(+0.36%)
Apr 23, 2003 8.779 8.782 8.577 8.621 10,975,933 -0.17(-1.92%)
Apr 22, 2003 8.690 8.884 8.655 8.790 11,578,441 -0.10(-1.08%)
Apr 21, 2003 8.966 9.091 8.753 8.886 7,852,152 -0.01(-0.15%)
Apr 17, 2003 8.532 9.031 8.530 8.899 11,714,404 +0.28(+3.28%)
Apr 16, 2003 8.944 9.122 8.597 8.617 12,567,264 -0.31(-3.49%)
Apr 15, 2003 8.879 9.113 8.855 8.928 8,699,843 +0.01(+0.12%)
Apr 14, 2003 8.728 8.975 8.699 8.917 8,827,041 +0.19(+2.17%)
Apr 11, 2003 8.641 8.777 8.454 8.728 7,777,541 +0.20(+2.40%)
Apr 10, 2003 8.461 8.566 8.334 8.523 6,218,796 +0.07(+0.82%)
Apr 09, 2003 8.624 8.737 8.343 8.454 8,408,140 -0.12(-1.43%)
Apr 08, 2003 8.548 8.766 8.515 8.577 5,538,306 +0.02(+0.26%)
Apr 07, 2003 8.888 8.917 8.532 8.555 7,264,701 +0.02(+0.26%)
Apr 04, 2003 8.466 8.599 8.439 8.532 7,051,655 +0.12(+1.46%)
Apr 03, 2003 8.655 8.686 8.394 8.410 8,844,570 -0.31(-3.55%)
Apr 02, 2003 8.343 8.757 8.339 8.719 8,081,154 +0.48(+5.86%)
Apr 01, 2003 8.283 8.332 8.190 8.236 10,793,226 -0.04(-0.48%)
Mar 31, 2003 8.423 8.434 8.170 8.277 11,155,652 -0.26(-3.05%)
Mar 28, 2003 8.681 8.746 8.519 8.537 7,391,122 -0.14(-1.67%)
Mar 27, 2003 8.726 8.804 8.677 8.681 8,599,785 -0.13(-1.46%)
Mar 26, 2003 8.599 8.911 8.597 8.810 12,891,683 +0.16(+1.83%)
Mar 25, 2003 8.704 8.815 8.630 8.653 13,690,449 -0.01(-0.13%)
Mar 24, 2003 8.472 8.721 8.399 8.664 22,304,918 +0.05(+0.57%)
Mar 21, 2003 9.066 9.318 8.472 8.615 91,596,168 -2.73(-24.08%)
Mar 18, 2003 11.40 11.46 11.18 11.35 7,457,811 -0.10(-0.86%)
Mar 17, 2003 10.99 11.44 10.83 11.44 12,871,760 +0.34(+3.09%)
Mar 14, 2003 11.08 11.13 10.93 11.10 9,837,207 +0.07(+0.61%)
Mar 13, 2003 10.62 11.09 10.44 11.04 10,744,683 +0.51(+4.84%)
Mar 12, 2003 10.39 10.54 10.25 10.53 6,768,815 +0.08(+0.75%)
Mar 11, 2003 10.38 10.57 10.31 10.45 6,690,959 +0.05(+0.51%)
Mar 10, 2003 10.49 10.61 10.27 10.39 4,977,149 -0.23(-2.14%)
Mar 07, 2003 10.42 10.77 10.36 10.62 5,181,537 +0.03(+0.29%)
Mar 06, 2003 10.48 10.66 10.23 10.59 8,192,846 +0.07(+0.63%)
Mar 05, 2003 10.40 10.65 10.33 10.52 7,186,719 +0.12(+1.20%)
Mar 04, 2003 10.37 10.53 10.28 10.40 7,530,560 +0.03(+0.32%)
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.