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

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 4.600 4.780 4.510 4.700 528,000 +0.10(+2.17%)
Apr 29, 2004 4.550 4.660 4.500 4.600 484,700 +0.00(+0.00%)
Apr 28, 2004 4.560 4.630 4.420 4.600 658,800 -0.04(-0.86%)
Apr 27, 2004 4.450 4.660 4.310 4.640 556,400 +0.21(+4.74%)
Apr 26, 2004 4.510 4.520 4.370 4.430 203,100 -0.09(-1.99%)
Apr 23, 2004 4.540 4.580 4.340 4.520 207,300 -0.05(-1.09%)
Apr 22, 2004 4.600 4.620 4.440 4.570 169,700 -0.04(-0.87%)
Apr 21, 2004 4.450 4.610 4.370 4.610 233,500 +0.24(+5.49%)
Apr 20, 2004 4.370 4.520 4.350 4.370 179,300 +0.01(+0.23%)
Apr 19, 2004 4.350 4.430 4.330 4.360 195,200 -0.11(-2.46%)
Apr 16, 2004 4.420 4.470 4.330 4.470 274,600 +0.05(+1.13%)
Apr 15, 2004 4.410 4.430 4.340 4.420 230,000 +0.04(+0.91%)
Apr 14, 2004 4.250 4.440 4.243 4.380 132,000 +0.03(+0.69%)
Apr 13, 2004 4.490 4.570 4.280 4.350 214,100 -0.13(-2.90%)
Apr 12, 2004 4.260 4.480 4.250 4.480 125,000 +0.21(+4.92%)
Apr 08, 2004 4.240 4.520 4.240 4.270 261,900 -0.02(-0.47%)
Apr 07, 2004 4.250 4.330 4.210 4.290 145,500 +0.04(+0.94%)
Apr 06, 2004 4.380 4.380 4.230 4.250 151,600 -0.08(-1.85%)
Apr 05, 2004 4.330 4.360 4.230 4.330 170,900 -0.01(-0.23%)
Apr 02, 2004 4.400 4.400 4.240 4.340 381,600 +0.04(+0.93%)
Apr 01, 2004 4.300 4.400 4.210 4.300 250,200 -0.07(-1.60%)
Mar 31, 2004 4.410 4.450 4.250 4.370 351,400 -0.12(-2.67%)
Mar 30, 2004 4.410 4.650 4.400 4.490 382,000 -0.03(-0.66%)
Mar 29, 2004 4.480 4.520 4.370 4.520 141,400 +0.06(+1.35%)
Mar 26, 2004 4.270 4.460 4.270 4.460 125,300 +0.17(+3.96%)
Mar 25, 2004 4.320 4.400 4.250 4.290 213,500 -0.11(-2.50%)
Mar 24, 2004 4.300 4.400 4.230 4.400 222,600 +0.07(+1.62%)
Mar 23, 2004 4.290 4.400 4.290 4.330 121,600 -0.02(-0.46%)
Mar 22, 2004 4.360 4.450 4.250 4.350 132,300 -0.05(-1.14%)
Mar 19, 2004 4.630 4.720 4.350 4.400 126,600 -0.14(-3.08%)
Mar 18, 2004 4.530 4.580 4.410 4.540 170,900 -0.13(-2.78%)
Mar 17, 2004 4.330 4.670 4.330 4.670 123,400 +0.28(+6.38%)
Mar 16, 2004 4.500 4.600 4.380 4.390 169,000 -0.11(-2.44%)
Mar 15, 2004 4.710 4.720 4.500 4.500 193,400 -0.22(-4.66%)
Mar 12, 2004 4.670 4.750 4.570 4.720 271,000 +0.11(+2.39%)
Mar 11, 2004 4.600 4.750 4.560 4.610 427,800 -0.04(-0.86%)
Mar 10, 2004 4.820 4.850 4.650 4.650 604,900 -0.13(-2.72%)
Mar 09, 2004 4.690 4.900 4.690 4.780 254,600 -0.03(-0.62%)
Mar 08, 2004 4.850 4.870 4.730 4.810 306,600 -0.02(-0.41%)
Mar 05, 2004 4.720 4.950 4.680 4.830 203,700 -0.06(-1.23%)
Mar 04, 2004 4.850 4.890 4.760 4.890 288,500 +0.08(+1.66%)
Mar 03, 2004 4.860 4.940 4.700 4.810 356,600 +0.01(+0.21%)
Mar 02, 2004 4.920 4.920 4.720 4.800 626,700 -0.13(-2.64%)
Mar 01, 2004 4.390 4.930 4.345 4.930 1,119,600 +0.57(+13.07%)
Feb 27, 2004 4.290 4.390 4.280 4.360 339,800 +0.01(+0.23%)
Feb 26, 2004 4.290 4.370 4.240 4.350 679,700 +0.01(+0.23%)
Feb 25, 2004 4.185 4.400 4.150 4.340 682,200 +0.18(+4.33%)
Feb 24, 2004 4.060 4.220 4.060 4.160 330,300 +0.07(+1.71%)
Feb 23, 2004 4.460 4.480 4.090 4.090 536,000 +0.05(+1.24%)
Feb 20, 2004 4.120 4.260 3.870 4.040 445,600 -0.07(-1.70%)
Feb 19, 2004 4.470 4.500 4.100 4.110 595,500 -0.15(-3.52%)
Feb 18, 2004 4.440 4.540 4.260 4.260 264,300 -0.18(-4.05%)
Feb 17, 2004 4.395 4.480 4.250 4.440 243,400 +0.21(+4.96%)
Feb 13, 2004 4.190 4.400 4.160 4.230 189,500 -0.11(-2.53%)
Feb 12, 2004 4.280 4.340 4.160 4.340 114,500 +0.09(+2.12%)
Feb 11, 2004 4.100 4.280 4.100 4.250 549,700 +0.05(+1.19%)
Feb 10, 2004 4.200 4.260 4.140 4.200 254,200 +0.14(+3.45%)
Feb 09, 2004 4.220 4.230 4.050 4.060 237,400 -0.08(-1.93%)
Feb 06, 2004 4.270 4.300 4.120 4.140 226,600 -0.05(-1.19%)
Feb 05, 2004 4.200 4.450 4.150 4.190 282,000 +0.03(+0.72%)
Feb 04, 2004 4.210 4.350 4.150 4.160 337,000 -0.12(-2.80%)
Feb 03, 2004 4.390 4.390 4.140 4.280 434,100 -0.03(-0.70%)
Feb 02, 2004 4.410 4.500 4.310 4.310 145,700 -0.10(-2.27%)
Jan 30, 2004 4.540 4.540 4.409 4.410 79,500 -0.04(-0.90%)
Jan 29, 2004 4.530 4.530 4.410 4.450 171,800 +0.01(+0.20%)
Jan 28, 2004 4.500 4.580 4.410 4.441 285,000 -0.01(-0.20%)
Jan 27, 2004 4.500 4.590 4.450 4.450 258,100 -0.05(-1.11%)
Jan 26, 2004 4.520 4.660 4.480 4.500 315,500 -0.12(-2.60%)
Jan 23, 2004 4.660 4.660 4.510 4.620 363,800 +0.00(+0.00%)
Jan 22, 2004 4.570 4.720 4.550 4.620 598,300 +0.02(+0.43%)
Jan 21, 2004 4.600 4.700 4.570 4.600 293,800 +0.05(+1.10%)
Jan 20, 2004 4.600 4.730 4.550 4.550 446,700 -0.19(-4.01%)
Jan 16, 2004 4.800 4.820 4.700 4.740 460,900 +0.00(+0.00%)
Jan 15, 2004 4.830 4.830 4.740 4.740 91,317 -0.08(-1.66%)
Jan 14, 2004 4.800 4.840 4.780 4.820 239,299 +0.05(+1.05%)
Jan 13, 2004 4.840 4.840 4.700 4.770 362,865 +0.00(+0.00%)
Jan 12, 2004 4.750 4.810 4.700 4.770 296,365 +0.09(+1.92%)
Jan 09, 2004 4.700 4.850 4.660 4.680 249,288 -0.08(-1.68%)
Jan 08, 2004 4.710 4.920 4.700 4.760 368,823 -0.09(-1.86%)
Jan 07, 2004 4.701 4.890 4.700 4.850 170,540 +0.10(+2.11%)
Jan 06, 2004 4.900 4.970 4.690 4.750 268,800 -0.23(-4.62%)
Jan 05, 2004 4.800 5.050 4.750 4.980 188,400 +0.04(+0.81%)
Jan 02, 2004 4.910 5.050 4.910 4.940 155,300 +0.04(+0.82%)
Dec 31, 2003 4.950 5.080 4.870 4.900 669,100 -0.02(-0.41%)
Dec 30, 2003 4.850 4.990 4.840 4.920 560,467 -0.02(-0.40%)
Dec 29, 2003 4.850 4.950 4.750 4.940 867,983 +0.15(+3.13%)
Dec 26, 2003 4.790 4.900 4.771 4.790 73,341 +0.04(+0.84%)
Dec 24, 2003 4.750 4.900 4.750 4.750 110,108 -0.05(-1.04%)
Dec 23, 2003 4.650 4.850 4.550 4.800 518,158 +0.17(+3.67%)
Dec 22, 2003 4.510 4.710 4.510 4.630 130,430 -0.01(-0.22%)
Dec 19, 2003 4.660 4.720 4.500 4.640 181,485 -0.06(-1.28%)
Dec 18, 2003 4.520 4.740 4.520 4.700 235,664 +0.04(+0.86%)
Dec 17, 2003 4.730 4.730 4.550 4.660 195,893 -0.04(-0.85%)
Dec 16, 2003 4.610 4.740 4.540 4.700 357,272 +0.05(+1.08%)
Dec 15, 2003 4.810 4.810 4.600 4.650 380,951 -0.10(-2.11%)
Dec 12, 2003 4.560 4.780 4.560 4.750 314,682 +0.05(+1.06%)
Dec 11, 2003 4.610 4.760 4.610 4.700 126,300 +0.09(+1.95%)
Dec 10, 2003 4.620 4.780 4.600 4.610 98,505 -0.05(-1.07%)
Dec 09, 2003 4.850 4.940 4.630 4.660 205,399 -0.21(-4.31%)
Dec 08, 2003 4.880 4.990 4.770 4.870 106,067 -0.11(-2.21%)
Dec 05, 2003 4.990 5.000 4.850 4.980 84,508 -0.01(-0.20%)
Dec 04, 2003 4.890 5.000 4.820 4.990 127,592 +0.09(+1.84%)
Dec 03, 2003 5.040 5.170 4.880 4.900 167,787 -0.09(-1.80%)
Dec 02, 2003 5.050 5.070 4.930 4.990 143,537 -0.01(-0.20%)
Dec 01, 2003 5.000 5.000 4.940 5.000 153,762 +0.05(+1.01%)
Nov 28, 2003 5.000 5.030 4.950 4.950 188,372 -0.09(-1.79%)
Nov 26, 2003 5.040 5.040 4.900 5.040 143,726 +0.04(+0.80%)
Nov 25, 2003 5.200 5.200 4.940 5.000 243,252 -0.16(-3.10%)
Nov 24, 2003 5.090 5.180 5.000 5.160 397,541 +0.15(+2.99%)
Nov 21, 2003 4.900 5.020 4.960 5.010 216,218 +0.11(+2.24%)
Nov 20, 2003 4.700 4.960 4.600 4.900 537,549 +0.11(+2.30%)
Nov 19, 2003 4.640 4.800 4.640 4.790 411,731 +0.13(+2.79%)
Nov 18, 2003 4.710 4.750 4.620 4.660 99,708 -0.04(-0.85%)
Nov 17, 2003 4.650 4.780 4.610 4.700 143,265 +0.07(+1.51%)
Nov 14, 2003 4.780 4.840 4.620 4.630 395,984 -0.12(-2.53%)
Nov 13, 2003 4.750 4.760 4.690 4.750 142,703 +0.00(+0.00%)
Nov 12, 2003 4.790 4.790 4.640 4.750 165,041 +0.02(+0.42%)
Nov 11, 2003 4.700 4.800 4.600 4.730 92,404 +0.03(+0.64%)
Nov 10, 2003 4.890 4.890 4.610 4.700 240,318 -0.16(-3.29%)
Nov 07, 2003 4.880 4.950 4.750 4.860 292,717 -0.12(-2.41%)
Nov 06, 2003 4.950 4.980 4.730 4.980 175,758 +0.06(+1.22%)
Nov 05, 2003 4.720 4.960 4.720 4.920 537,947 +0.12(+2.50%)
Nov 04, 2003 4.840 4.880 4.750 4.800 419,350 -0.02(-0.41%)
Nov 03, 2003 4.740 4.890 4.710 4.820 408,033 +0.07(+1.47%)
Oct 31, 2003 4.750 4.830 4.630 4.750 2,199,363 +0.08(+1.71%)
Oct 30, 2003 4.750 4.770 4.670 4.670 431,803 -0.08(-1.68%)
Oct 29, 2003 4.690 4.790 4.510 4.750 1,170,513 +0.05(+1.06%)
Oct 28, 2003 4.650 4.950 4.650 4.700 1,506,903 -0.20(-4.08%)
Oct 27, 2003 4.500 5.300 4.430 4.900 1,719,700 -0.61(-11.07%)
Oct 24, 2003 5.550 5.650 5.380 5.510 276,600 -0.04(-0.72%)
Oct 23, 2003 5.600 5.730 5.460 5.550 222,700 -0.10(-1.77%)
Oct 22, 2003 5.720 5.850 5.650 5.650 224,400 -0.20(-3.42%)
Oct 21, 2003 5.710 5.900 5.640 5.850 479,709 +0.10(+1.74%)
Oct 20, 2003 5.810 5.990 5.750 5.750 137,490 -0.11(-1.88%)
Oct 17, 2003 6.040 6.080 5.830 5.860 240,346 -0.12(-2.01%)
Oct 16, 2003 5.980 6.040 5.910 5.980 110,597 +0.00(+0.00%)
Oct 15, 2003 6.100 6.100 5.950 5.980 144,384 -0.04(-0.66%)
Oct 14, 2003 6.090 6.110 5.970 6.020 206,139 -0.07(-1.15%)
Oct 13, 2003 5.940 6.170 5.900 6.090 273,422 +0.09(+1.50%)
Oct 10, 2003 6.070 6.100 5.940 6.000 460,514 -0.03(-0.50%)
Oct 09, 2003 6.100 6.190 6.000 6.030 175,010 -0.01(-0.17%)
Oct 08, 2003 6.150 6.180 6.010 6.040 70,030 -0.16(-2.58%)
Oct 07, 2003 6.160 6.300 6.060 6.200 319,743 -0.04(-0.64%)
Oct 06, 2003 6.080 6.240 6.020 6.240 122,423 +0.10(+1.63%)
Oct 03, 2003 6.000 6.200 5.980 6.140 935,830 +0.15(+2.50%)
Oct 02, 2003 5.850 6.040 5.700 5.990 1,150,342 +0.09(+1.53%)
Oct 01, 2003 5.670 5.900 5.620 5.900 508,913 +0.22(+3.87%)
Sep 30, 2003 5.800 5.800 5.610 5.680 640,353 -0.08(-1.39%)
Sep 29, 2003 5.700 5.900 5.540 5.760 461,035 +0.08(+1.41%)
Sep 26, 2003 5.980 6.000 5.680 5.680 359,511 -0.36(-5.96%)
Sep 25, 2003 6.400 6.400 5.990 6.040 353,833 -0.27(-4.28%)
Sep 24, 2003 6.440 6.440 6.310 6.310 259,937 -0.13(-2.02%)
Sep 23, 2003 6.370 6.450 6.260 6.440 162,240 +0.15(+2.38%)
Sep 22, 2003 6.410 6.410 6.250 6.290 97,989 -0.01(-0.16%)
Sep 19, 2003 6.350 6.550 6.300 6.300 223,765 -0.12(-1.87%)
Sep 18, 2003 6.360 6.500 6.320 6.420 68,787 -0.03(-0.47%)
Sep 17, 2003 6.530 6.600 6.330 6.450 222,700 -0.09(-1.38%)
Sep 16, 2003 6.390 6.590 6.370 6.540 298,865 +0.08(+1.24%)
Sep 15, 2003 6.480 6.510 6.360 6.460 184,600 -0.02(-0.31%)
Sep 12, 2003 6.450 6.500 6.340 6.480 92,400 +0.00(+0.00%)
Sep 11, 2003 6.440 6.550 6.400 6.480 154,100 +0.17(+2.69%)
Sep 10, 2003 6.750 6.750 6.310 6.310 234,700 -0.39(-5.82%)
Sep 09, 2003 6.720 6.850 6.700 6.700 194,100 -0.12(-1.76%)
Sep 08, 2003 6.590 6.850 6.590 6.820 264,000 +0.18(+2.71%)
Sep 05, 2003 6.510 6.750 6.500 6.640 561,300 -0.02(-0.30%)
Sep 04, 2003 6.450 6.660 6.450 6.660 122,400 +0.11(+1.68%)
Sep 03, 2003 6.451 6.550 6.320 6.550 258,000 +0.05(+0.77%)
Sep 02, 2003 6.280 6.500 6.200 6.500 196,300 +0.20(+3.17%)
Aug 29, 2003 6.100 6.370 6.090 6.300 116,400 +0.01(+0.16%)
Aug 28, 2003 6.300 6.300 6.150 6.290 312,400 +0.04(+0.64%)
Aug 27, 2003 6.070 6.390 6.050 6.250 536,200 +0.18(+2.97%)
Aug 26, 2003 5.800 6.090 5.800 6.070 646,000 +0.22(+3.76%)
Aug 25, 2003 5.890 5.940 5.800 5.850 133,400 -0.05(-0.85%)
Aug 22, 2003 6.000 6.000 5.700 5.900 265,800 -0.05(-0.84%)
Aug 21, 2003 5.800 5.950 5.800 5.950 149,500 +0.15(+2.59%)
Aug 20, 2003 5.890 5.950 5.800 5.800 495,200 -0.14(-2.36%)
Aug 19, 2003 5.930 5.952 5.810 5.940 312,500 +0.04(+0.68%)
Aug 18, 2003 5.650 5.920 5.600 5.900 316,800 +0.23(+4.06%)
Aug 15, 2003 5.700 5.700 5.600 5.670 30,200 +0.02(+0.35%)
Aug 14, 2003 5.700 5.700 5.600 5.650 43,100 +0.04(+0.71%)
Aug 13, 2003 5.520 5.650 5.520 5.610 41,100 -0.01(-0.18%)
Aug 12, 2003 5.560 5.700 5.550 5.620 185,900 +0.00(+0.00%)
Aug 11, 2003 5.420 5.750 5.420 5.620 308,700 +0.12(+2.18%)
Aug 08, 2003 5.430 5.540 5.350 5.500 536,900 +0.10(+1.85%)
Aug 07, 2003 5.500 5.600 5.350 5.400 569,200 -0.10(-1.82%)
Aug 06, 2003 5.510 5.750 5.500 5.500 319,300 -0.08(-1.43%)
Aug 05, 2003 5.610 5.630 5.450 5.580 1,545,400 -0.12(-2.11%)
Aug 04, 2003 5.800 5.800 5.490 5.700 332,000 -0.01(-0.18%)
Aug 01, 2003 5.850 6.000 5.650 5.710 272,300 -0.13(-2.23%)
Jul 31, 2003 5.990 5.990 5.600 5.840 407,000 -0.07(-1.18%)
Jul 30, 2003 5.640 5.990 5.600 5.910 322,200 +0.16(+2.78%)
Jul 29, 2003 5.700 5.750 5.500 5.750 549,200 +0.01(+0.17%)
Jul 28, 2003 5.000 5.940 4.960 5.740 1,732,000 -0.21(-3.53%)
Jul 25, 2003 5.890 6.080 5.890 5.950 360,400 -0.07(-1.16%)
Jul 24, 2003 6.070 6.100 5.970 6.020 210,400 +0.07(+1.18%)
Jul 23, 2003 5.990 6.070 5.890 5.950 152,100 -0.02(-0.34%)
Jul 22, 2003 5.800 6.050 5.800 5.970 188,500 -0.03(-0.50%)
Jul 21, 2003 6.200 6.280 6.000 6.000 347,000 -0.19(-3.07%)
Jul 18, 2003 6.250 6.280 6.100 6.190 395,400 -0.06(-0.96%)
Jul 17, 2003 6.200 6.300 6.150 6.250 266,600 +0.00(+0.00%)
Jul 16, 2003 6.110 6.300 6.100 6.250 234,500 +0.06(+0.97%)
Jul 15, 2003 6.160 6.250 6.051 6.190 320,000 +0.03(+0.49%)
Jul 14, 2003 6.260 6.300 6.120 6.160 175,700 -0.04(-0.65%)
Jul 11, 2003 6.260 6.400 6.180 6.200 180,300 -0.05(-0.80%)
Jul 10, 2003 6.140 6.390 6.120 6.250 399,000 -0.05(-0.79%)
Jul 09, 2003 6.150 6.440 6.100 6.300 273,000 +0.06(+0.96%)
Jul 08, 2003 6.410 6.410 6.050 6.240 147,400 +0.08(+1.30%)
Jul 07, 2003 5.780 6.170 5.160 6.160 370,800 +0.37(+6.39%)
Jul 03, 2003 5.850 6.000 5.760 5.790 174,300 -0.23(-3.82%)
Jul 02, 2003 5.310 6.130 5.130 6.020 1,247,200 +0.43(+7.69%)
Jul 01, 2003 6.000 6.000 5.500 5.590 1,040,600 -0.32(-5.41%)
Jun 30, 2003 6.020 6.150 5.850 5.910 539,220 -0.09(-1.50%)
Jun 27, 2003 5.980 6.220 5.960 6.000 217,200 -0.13(-2.12%)
Jun 26, 2003 6.070 6.140 5.972 6.130 447,300 +0.14(+2.34%)
Jun 25, 2003 5.990 6.190 5.950 5.990 1,352,900 -0.01(-0.17%)
Jun 24, 2003 6.560 6.560 5.990 6.000 4,534,200 -0.58(-8.81%)
Jun 23, 2003 6.970 7.080 6.570 6.580 770,100 -0.42(-6.00%)
Jun 20, 2003 6.850 7.070 6.840 7.000 1,561,600 +0.05(+0.72%)
Jun 19, 2003 7.170 7.170 6.800 6.950 407,400 -0.11(-1.54%)
Jun 18, 2003 7.000 7.060 6.860 7.059 233,800 +0.08(+1.13%)
Jun 17, 2003 6.700 7.000 6.700 6.980 122,600 +0.27(+4.02%)
Jun 16, 2003 6.800 6.890 6.610 6.710 195,300 +0.03(+0.45%)
Jun 13, 2003 6.560 6.890 6.450 6.680 276,000 +0.06(+0.91%)
Jun 12, 2003 6.800 6.860 6.580 6.620 519,600 -0.19(-2.79%)
Jun 11, 2003 6.990 6.990 6.730 6.810 435,500 -0.14(-2.01%)
Jun 10, 2003 7.000 7.120 6.900 6.950 302,200 -0.09(-1.28%)
Jun 09, 2003 7.000 7.070 6.880 7.040 210,400 +0.04(+0.57%)
Jun 06, 2003 7.170 7.250 7.000 7.000 242,900 -0.17(-2.37%)
Jun 05, 2003 7.230 7.300 7.000 7.170 312,700 +0.03(+0.42%)
Jun 04, 2003 7.110 7.330 7.100 7.140 168,000 +0.02(+0.28%)
Jun 03, 2003 7.050 7.400 7.050 7.120 310,600 -0.06(-0.84%)
Jun 02, 2003 7.130 7.260 7.060 7.180 496,200 +0.19(+2.67%)
May 30, 2003 6.960 7.140 6.750 6.993 394,700 +0.03(+0.47%)
May 29, 2003 6.500 6.960 6.500 6.960 415,000 +0.42(+6.42%)
May 28, 2003 6.690 6.730 6.500 6.540 241,300 -0.11(-1.65%)
May 27, 2003 6.630 6.650 6.550 6.650 148,400 +0.06(+0.91%)
May 23, 2003 6.520 6.650 6.450 6.590 263,700 +0.05(+0.76%)
May 22, 2003 6.440 6.590 6.420 6.540 479,100 +0.09(+1.40%)
May 21, 2003 6.430 6.510 6.380 6.450 348,700 +0.02(+0.31%)
May 20, 2003 6.440 6.500 6.380 6.430 379,200 +0.03(+0.47%)
May 19, 2003 6.300 6.510 6.240 6.400 869,300 +0.08(+1.27%)
May 16, 2003 6.480 6.630 6.300 6.320 942,600 -0.19(-2.92%)
May 15, 2003 6.260 6.560 6.250 6.510 727,400 +0.21(+3.33%)
May 14, 2003 6.410 6.650 6.210 6.300 843,800 -0.10(-1.56%)
May 13, 2003 6.690 6.700 6.380 6.400 657,800 -0.20(-3.03%)
May 12, 2003 6.620 6.750 6.510 6.600 401,200 -0.03(-0.45%)
May 09, 2003 6.490 6.760 6.490 6.630 830,900 +0.03(+0.45%)
May 08, 2003 6.400 6.690 6.400 6.600 1,224,600 -0.04(-0.60%)
May 07, 2003 6.890 6.890 6.400 6.640 605,000 -0.12(-1.78%)
May 06, 2003 6.700 6.910 6.660 6.760 334,100 +0.01(+0.15%)
May 05, 2003 6.800 6.950 6.550 6.750 401,000 +0.05(+0.75%)
May 02, 2003 6.270 6.820 6.220 6.700 568,000 +0.20(+3.08%)
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.