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

Magic Software Enterprises (NQ: MGIC )

10.40 -0.17 (-1.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 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 (%)
Apr 30, 2004 2.765 2.909 2.681 2.809 158,233 +0.05(+1.82%)
Apr 29, 2004 3.091 3.104 2.671 2.759 202,720 -0.40(-12.63%)
Apr 28, 2004 3.307 3.307 3.080 3.158 71,973 -0.15(-4.67%)
Apr 27, 2004 3.434 3.434 3.290 3.312 18,083 -0.03(-0.89%)
Apr 26, 2004 3.318 3.417 3.235 3.342 84,813 +0.04(+1.07%)
Apr 23, 2004 3.318 3.340 3.263 3.307 115,194 +0.01(+0.34%)
Apr 22, 2004 3.318 3.401 3.268 3.296 82,100 -0.06(-1.81%)
Apr 21, 2004 3.359 3.417 3.252 3.357 96,748 +0.07(+2.19%)
Apr 20, 2004 3.373 3.395 3.252 3.285 124,778 -0.11(-3.26%)
Apr 19, 2004 3.346 3.484 3.318 3.395 205,613 -0.03(-0.97%)
Apr 16, 2004 3.495 3.495 3.252 3.428 34,721 -0.06(-1.59%)
Apr 15, 2004 3.489 3.605 3.395 3.484 66,186 -0.09(-2.63%)
Apr 14, 2004 3.489 3.650 3.440 3.578 119,715 +0.24(+7.12%)
Apr 13, 2004 3.603 3.603 3.224 3.340 211,038 -0.34(-9.31%)
Apr 12, 2004 3.705 3.760 3.561 3.683 154,978 +0.01(+0.15%)
Apr 08, 2004 3.534 3.733 3.534 3.677 376,144 +0.08(+2.31%)
Apr 07, 2004 3.318 3.672 3.263 3.594 520,453 +0.28(+8.33%)
Apr 06, 2004 3.229 3.318 3.224 3.318 88,249 +0.12(+3.63%)
Apr 05, 2004 3.152 3.285 3.069 3.202 98,376 +0.03(+1.05%)
Apr 02, 2004 3.058 3.207 3.058 3.169 65,825 +0.09(+2.87%)
Apr 01, 2004 3.047 3.124 3.014 3.080 26,040 -0.01(-0.18%)
Mar 31, 2004 3.069 3.152 3.052 3.086 71,792 -0.06(-1.76%)
Mar 30, 2004 3.218 3.218 3.052 3.141 56,240 -0.04(-1.39%)
Mar 29, 2004 3.285 3.285 3.158 3.185 47,018 -0.02(-0.69%)
Mar 26, 2004 3.097 3.246 3.097 3.207 17,541 +0.11(+3.39%)
Mar 25, 2004 2.997 3.235 2.997 3.102 86,440 +0.01(+0.18%)
Mar 24, 2004 3.213 3.329 2.936 3.097 234,366 -0.21(-6.35%)
Mar 23, 2004 3.279 3.373 3.218 3.307 109,226 -0.01(-0.33%)
Mar 22, 2004 3.246 3.318 3.213 3.318 69,984 +0.03(+0.84%)
Mar 19, 2004 3.373 3.373 3.235 3.290 73,420 -0.08(-2.30%)
Mar 18, 2004 3.312 3.423 3.307 3.368 31,465 +0.04(+1.33%)
Mar 17, 2004 3.268 3.346 3.240 3.323 124,416 -0.02(-0.66%)
Mar 16, 2004 3.296 3.376 3.296 3.346 68,176 +0.03(+0.98%)
Mar 15, 2004 3.395 3.456 3.274 3.313 96,206 -0.05(-1.63%)
Mar 12, 2004 3.263 3.395 3.246 3.368 65,644 +0.13(+4.10%)
Mar 11, 2004 3.274 3.373 3.207 3.235 368,729 -0.17(-4.88%)
Mar 10, 2004 3.622 3.733 3.329 3.401 392,238 -0.28(-7.66%)
Mar 09, 2004 3.622 3.954 3.583 3.683 1,310,718 +0.13(+3.74%)
Mar 08, 2004 3.401 3.578 3.340 3.550 996,963 +0.23(+6.82%)
Mar 05, 2004 3.312 3.379 3.246 3.323 116,821 +0.02(+0.50%)
Mar 04, 2004 3.318 3.329 3.257 3.307 262,035 +0.00(+0.00%)
Mar 03, 2004 3.279 3.346 3.202 3.307 136,171 -0.06(-1.64%)
Mar 02, 2004 3.390 3.412 3.318 3.362 69,803 -0.04(-1.14%)
Mar 01, 2004 3.440 3.511 3.257 3.401 308,510 +0.05(+1.49%)
Feb 27, 2004 3.318 3.368 3.290 3.351 98,376 +0.04(+1.34%)
Feb 26, 2004 3.351 3.406 3.307 3.307 128,937 -0.14(-4.01%)
Feb 25, 2004 3.417 3.478 3.401 3.445 76,856 -0.01(-0.16%)
Feb 24, 2004 3.456 3.594 3.379 3.451 77,579 -0.07(-2.04%)
Feb 23, 2004 3.550 3.589 3.462 3.522 137,256 +0.09(+2.74%)
Feb 20, 2004 3.334 3.500 3.334 3.428 101,269 +0.04(+1.14%)
Feb 19, 2004 3.528 3.650 3.334 3.390 274,151 -0.22(-5.98%)
Feb 18, 2004 3.572 3.644 3.417 3.605 115,013 -0.02(-0.61%)
Feb 17, 2004 3.705 3.898 3.467 3.628 286,629 -0.19(-4.93%)
Feb 13, 2004 3.865 3.865 3.727 3.816 54,794 -0.01(-0.14%)
Feb 12, 2004 3.871 3.871 3.760 3.821 73,782 -0.05(-1.29%)
Feb 11, 2004 3.810 3.871 3.722 3.871 135,086 +0.06(+1.60%)
Feb 10, 2004 3.860 3.932 3.744 3.810 100,365 -0.03(-0.86%)
Feb 09, 2004 3.876 3.904 3.788 3.843 319,903 +0.25(+6.92%)
Feb 06, 2004 3.528 3.705 3.445 3.594 124,959 +0.14(+3.98%)
Feb 05, 2004 3.594 3.705 3.263 3.457 182,647 +0.11(+3.15%)
Feb 04, 2004 3.727 3.727 3.334 3.351 335,998 -0.39(-10.36%)
Feb 03, 2004 3.766 3.876 3.733 3.738 112,662 -0.04(-1.17%)
Feb 02, 2004 3.981 4.203 3.771 3.782 379,761 -0.13(-3.39%)
Jan 30, 2004 3.871 3.993 3.849 3.915 137,437 +0.04(+1.14%)
Jan 29, 2004 3.876 3.981 3.816 3.871 188,795 -0.03(-0.86%)
Jan 28, 2004 3.816 3.954 3.760 3.905 164,924 +0.06(+1.60%)
Jan 27, 2004 3.799 3.981 3.777 3.843 162,393 -0.04(-0.93%)
Jan 26, 2004 3.987 3.987 3.832 3.879 258,960 -0.05(-1.20%)
Jan 23, 2004 3.722 3.981 3.694 3.926 405,621 +0.22(+5.97%)
Jan 22, 2004 3.710 3.816 3.639 3.705 545,228 -0.54(-12.65%)
Jan 21, 2004 4.479 4.507 4.092 4.241 659,518 -0.38(-8.14%)
Jan 20, 2004 4.678 4.811 4.479 4.617 834,570 +0.66(+16.80%)
Jan 16, 2004 3.871 3.953 3.650 3.953 269,811 +0.33(+9.15%)
Jan 15, 2004 3.611 3.683 3.589 3.622 337,065 +0.16(+4.63%)
Jan 14, 2004 3.417 3.484 3.412 3.462 144,330 +0.06(+1.62%)
Jan 13, 2004 3.346 3.539 3.340 3.406 262,429 +0.12(+3.53%)
Jan 12, 2004 3.263 3.312 3.146 3.290 325,759 +0.24(+7.79%)
Jan 09, 2004 3.174 3.174 3.014 3.052 135,404 -0.06(-1.94%)
Jan 08, 2004 2.986 3.180 2.958 3.113 252,828 +0.18(+6.01%)
Jan 07, 2004 2.842 2.964 2.842 2.936 145,177 +0.09(+3.29%)
Jan 06, 2004 2.710 2.864 2.710 2.843 229,665 +0.21(+7.78%)
Jan 05, 2004 2.605 2.676 2.522 2.638 336,540 +0.25(+10.67%)
Jan 02, 2004 2.472 2.472 2.378 2.383 43,220 -0.05(-2.05%)
Dec 31, 2003 2.411 2.488 2.378 2.433 147,925 +0.08(+3.29%)
Dec 30, 2003 2.240 2.356 2.212 2.356 130,576 +0.13(+5.97%)
Dec 29, 2003 2.223 2.251 2.190 2.223 164,964 +0.07(+3.08%)
Dec 26, 2003 2.206 2.212 2.157 2.157 13,987 -0.01(-0.26%)
Dec 24, 2003 2.140 2.179 2.140 2.162 25,125 +0.02(+1.03%)
Dec 23, 2003 2.212 2.212 2.135 2.140 26,957 -0.01(-0.51%)
Dec 22, 2003 2.157 2.212 2.129 2.151 38,053 -0.03(-1.52%)
Dec 19, 2003 2.190 2.240 2.173 2.184 36,657 -0.04(-1.74%)
Dec 18, 2003 2.190 2.229 2.190 2.223 31,239 +0.02(+1.01%)
Dec 17, 2003 2.212 2.240 2.184 2.201 46,159 -0.01(-0.50%)
Dec 16, 2003 2.184 2.212 2.168 2.212 29,145 +0.01(+0.50%)
Dec 15, 2003 2.217 2.217 2.157 2.201 63,224 +0.02(+1.02%)
Dec 12, 2003 2.212 2.212 2.112 2.179 35,558 +0.02(+1.03%)
Dec 11, 2003 2.123 2.212 2.123 2.157 41,592 +0.05(+2.36%)
Dec 10, 2003 2.101 2.156 2.079 2.107 65,752 +0.01(+0.55%)
Dec 09, 2003 2.040 2.173 1.980 2.095 118,089 +0.05(+2.68%)
Dec 08, 2003 2.018 2.157 1.946 2.040 162,666 -0.12(-5.38%)
Dec 05, 2003 2.212 2.212 2.157 2.157 43,106 -0.06(-2.50%)
Dec 04, 2003 2.184 2.229 2.168 2.212 110,034 +0.00(+0.00%)
Dec 03, 2003 2.184 2.284 2.184 2.212 137,410 -0.03(-1.48%)
Dec 02, 2003 2.223 2.323 2.157 2.245 163,942 +0.02(+0.74%)
Dec 01, 2003 2.162 2.323 2.157 2.229 284,453 -0.04(-1.71%)
Nov 28, 2003 2.184 2.323 2.184 2.267 45,600 +0.03(+1.23%)
Nov 26, 2003 2.295 2.295 2.229 2.240 117,130 -0.01(-0.49%)
Nov 25, 2003 2.223 2.317 2.212 2.251 193,906 +0.01(+0.25%)
Nov 24, 2003 2.240 2.267 2.201 2.245 166,355 -0.02(-0.98%)
Nov 21, 2003 2.300 2.378 2.267 2.267 58,031 -0.03(-1.44%)
Nov 20, 2003 2.240 2.323 2.201 2.300 104,351 +0.04(+1.71%)
Nov 19, 2003 2.217 2.311 2.217 2.262 130,527 -0.02(-0.73%)
Nov 18, 2003 2.289 2.295 2.217 2.278 110,678 +0.02(+0.98%)
Nov 17, 2003 2.284 2.350 2.229 2.256 146,468 -0.09(-4.00%)
Nov 14, 2003 2.267 2.350 2.240 2.350 42,761 +0.08(+3.41%)
Nov 13, 2003 2.433 2.433 2.146 2.273 458,863 -0.13(-5.52%)
Nov 12, 2003 2.378 2.433 2.300 2.405 153,949 +0.07(+3.08%)
Nov 11, 2003 2.527 2.544 2.323 2.334 146,271 -0.16(-6.43%)
Nov 10, 2003 2.533 2.681 2.488 2.494 212,154 -0.03(-1.10%)
Nov 07, 2003 2.378 2.527 2.378 2.522 156,275 +0.12(+4.85%)
Nov 06, 2003 2.350 2.439 2.289 2.405 122,198 +0.17(+7.38%)
Nov 05, 2003 2.361 2.378 2.151 2.240 339,954 -0.13(-5.59%)
Nov 04, 2003 2.306 2.417 2.201 2.372 453,552 +0.15(+6.72%)
Nov 03, 2003 2.024 2.223 2.018 2.223 374,847 +0.29(+14.86%)
Oct 31, 2003 1.858 1.974 1.842 1.935 127,491 +0.07(+3.55%)
Oct 30, 2003 1.731 1.897 1.858 1.869 172,142 +0.14(+7.99%)
Oct 29, 2003 1.687 1.781 1.687 1.731 68,447 -0.02(-1.26%)
Oct 28, 2003 1.692 1.753 1.692 1.753 22,615 +0.01(+0.67%)
Oct 27, 2003 1.687 1.742 1.670 1.741 117,002 +0.02(+1.12%)
Oct 24, 2003 1.753 1.781 1.687 1.722 41,050 -0.02(-1.14%)
Oct 23, 2003 1.687 1.742 1.659 1.742 45,752 +0.04(+2.27%)
Oct 22, 2003 1.648 1.714 1.615 1.703 129,118 +0.04(+2.67%)
Oct 21, 2003 1.648 1.714 1.648 1.659 243,761 +0.01(+0.67%)
Oct 20, 2003 1.692 1.748 1.626 1.648 133,632 -0.09(-5.40%)
Oct 17, 2003 1.786 1.797 1.698 1.742 29,838 -0.02(-0.94%)
Oct 16, 2003 1.758 1.797 1.747 1.758 95,119 +0.00(+0.00%)
Oct 15, 2003 1.637 1.792 1.604 1.758 145,303 +0.13(+8.16%)
Oct 14, 2003 1.620 1.626 1.554 1.626 81,015 +0.03(+2.08%)
Oct 13, 2003 1.543 1.631 1.543 1.593 151,542 +0.03(+2.13%)
Oct 10, 2003 1.559 1.576 1.482 1.559 71,937 +0.01(+0.36%)
Oct 09, 2003 1.504 1.570 1.493 1.554 29,476 +0.03(+2.18%)
Oct 08, 2003 1.493 1.543 1.493 1.521 47,018 +0.04(+2.61%)
Oct 07, 2003 1.449 1.537 1.449 1.482 21,881 +0.00(+0.00%)
Oct 06, 2003 1.515 1.521 1.443 1.482 40,146 -0.02(-1.51%)
Oct 03, 2003 1.499 1.532 1.493 1.505 19,955 +0.00(+0.00%)
Oct 02, 2003 1.526 1.526 1.488 1.505 24,051 -0.02(-1.02%)
Oct 01, 2003 1.521 1.521 1.460 1.520 33,176 +0.06(+4.13%)
Sep 30, 2003 1.416 1.460 1.410 1.460 53,347 +0.03(+2.33%)
Sep 29, 2003 1.443 1.465 1.427 1.427 29,838 -0.03(-1.90%)
Sep 26, 2003 1.482 1.526 1.438 1.454 31,540 -0.05(-3.31%)
Sep 25, 2003 1.416 1.504 1.416 1.504 52,336 +0.07(+4.61%)
Sep 24, 2003 1.510 1.493 1.443 1.438 24,881 -0.07(-4.76%)
Sep 23, 2003 1.438 1.548 1.438 1.510 133,415 +0.05(+3.41%)
Sep 22, 2003 1.432 1.476 1.421 1.460 54,251 -0.02(-1.12%)
Sep 19, 2003 1.427 1.487 1.410 1.476 27,216 +0.03(+1.91%)
Sep 18, 2003 1.416 1.471 1.388 1.449 131,343 -0.04(-2.96%)
Sep 17, 2003 1.454 1.493 1.443 1.493 50,265 +0.01(+0.75%)
Sep 16, 2003 1.465 1.493 1.443 1.482 43,220 +0.02(+1.13%)
Sep 15, 2003 1.521 1.537 1.465 1.465 132,916 -0.07(-4.68%)
Sep 12, 2003 1.471 1.543 1.449 1.537 30,380 +0.06(+4.12%)
Sep 11, 2003 1.443 1.548 1.443 1.476 51,900 -0.04(-2.91%)
Sep 10, 2003 1.438 1.559 1.405 1.521 110,492 +0.04(+2.61%)
Sep 09, 2003 1.504 1.504 1.460 1.482 45,028 +0.01(+0.75%)
Sep 08, 2003 1.471 1.532 1.465 1.471 57,868 -0.02(-1.48%)
Sep 05, 2003 1.543 1.548 1.504 1.493 135,990 -0.03(-1.82%)
Sep 04, 2003 1.543 1.543 1.410 1.521 115,736 +0.04(+2.96%)
Sep 03, 2003 1.432 1.548 1.427 1.477 207,421 -0.03(-1.80%)
Sep 02, 2003 1.493 1.604 1.405 1.504 228,941 -0.13(-7.80%)
Aug 29, 2003 1.598 1.642 1.598 1.631 23,870 +0.02(+1.24%)
Aug 28, 2003 1.703 1.703 1.593 1.611 85,717 -0.06(-3.51%)
Aug 27, 2003 1.471 1.676 1.465 1.670 116,460 +0.07(+4.14%)
Aug 26, 2003 1.687 1.698 1.510 1.604 233,281 -0.04(-2.68%)
Aug 25, 2003 1.465 1.681 1.465 1.648 190,423 +0.18(+12.45%)
Aug 22, 2003 1.316 1.493 1.316 1.465 158,776 +0.09(+6.85%)
Aug 21, 2003 1.272 1.371 1.272 1.371 110,854 +0.04(+3.33%)
Aug 20, 2003 1.355 1.371 1.288 1.327 249,014 -0.04(-3.23%)
Aug 19, 2003 1.233 1.377 1.211 1.371 260,588 +0.14(+11.21%)
Aug 18, 2003 1.145 1.239 1.145 1.233 138,522 +0.09(+8.25%)
Aug 15, 2003 1.183 1.183 1.134 1.139 13,020 -0.03(-2.83%)
Aug 14, 2003 1.150 1.172 1.117 1.172 71,612 +0.04(+3.41%)
Aug 13, 2003 1.134 1.161 1.117 1.134 48,826 -0.01(-0.49%)
Aug 12, 2003 1.117 1.156 1.106 1.139 65,282 +0.02(+1.98%)
Aug 11, 2003 1.150 1.167 1.089 1.117 117,364 +0.00(+0.00%)
Aug 08, 2003 1.145 1.145 1.100 1.117 13,562 +0.02(+2.02%)
Aug 07, 2003 1.111 1.145 1.089 1.095 41,954 -0.01(-1.00%)
Aug 06, 2003 1.189 1.228 1.106 1.106 116,640 -0.06(-4.76%)
Aug 05, 2003 1.145 1.255 1.145 1.161 151,181 +0.02(+1.45%)
Aug 04, 2003 1.100 1.205 1.078 1.145 179,211 +0.04(+3.50%)
Aug 01, 2003 1.111 1.111 1.051 1.106 95,482 +0.06(+5.26%)
Jul 31, 2003 1.040 1.106 1.023 1.051 42,677 +0.03(+2.70%)
Jul 30, 2003 0.9898 1.045 0.9456 1.023 36,167 -0.01(-1.07%)
Jul 29, 2003 0.9843 1.051 0.9511 1.034 56,421 +0.05(+5.06%)
Jul 28, 2003 0.9843 0.9954 0.9788 0.9843 60,038 +0.03(+2.89%)
Jul 25, 2003 0.9622 0.9788 0.9456 0.9567 11,211 -0.02(-1.70%)
Jul 24, 2003 0.9567 0.9843 0.9567 0.9732 20,796 -0.01(-1.12%)
Jul 23, 2003 0.9401 0.9915 0.9401 0.9843 10,488 +0.01(+0.56%)
Jul 22, 2003 0.9290 0.9898 0.9290 0.9788 83,547 +0.04(+4.12%)
Jul 21, 2003 0.8848 0.9401 0.8848 0.9401 17,722 +0.00(+0.53%)
Jul 18, 2003 0.9290 0.9567 0.9290 0.9351 15,552 -0.02(-2.25%)
Jul 17, 2003 0.8903 0.9954 0.8903 0.9567 30,561 +0.00(+0.00%)
Jul 16, 2003 1.023 1.023 0.9179 0.9567 55,155 -0.07(-6.99%)
Jul 15, 2003 1.067 1.073 0.9788 1.029 42,135 -0.04(-3.63%)
Jul 14, 2003 0.9788 1.078 0.9622 1.067 152,627 +0.09(+9.04%)
Jul 11, 2003 0.8958 0.9898 0.8903 0.9788 108,322 +0.09(+9.94%)
Jul 10, 2003 0.8626 0.8958 0.8626 0.8903 42,135 +0.00(+0.00%)
Jul 09, 2003 0.8792 0.9069 0.8792 0.8903 33,997 +0.00(+0.00%)
Jul 08, 2003 0.8461 0.8958 0.8461 0.8903 38,337 +0.00(+0.00%)
Jul 07, 2003 0.9124 0.9124 0.8461 0.8903 88,068 -0.02(-1.83%)
Jul 03, 2003 0.8958 0.9069 0.8958 0.9069 5,786 -0.01(-0.61%)
Jul 02, 2003 0.8903 0.9124 0.8903 0.9124 25,859 +0.00(+0.00%)
Jul 01, 2003 0.9014 0.9235 0.9014 0.9124 36,167 -0.01(-1.20%)
Jun 30, 2003 0.9124 0.9622 0.9124 0.9235 31,104 -0.02(-2.34%)
Jun 27, 2003 0.9124 0.9511 0.9124 0.9456 45,571 +0.02(+1.79%)
Jun 26, 2003 0.9235 0.9401 0.9124 0.9290 102,716 +0.01(+0.60%)
Jun 25, 2003 0.8848 0.9511 0.8803 0.9235 151,361 +0.04(+5.03%)
Jun 24, 2003 0.7521 0.9124 0.7521 0.8792 242,866 +0.09(+11.97%)
Jun 23, 2003 0.7078 0.7908 0.7078 0.7852 36,167 +0.01(+0.71%)
Jun 20, 2003 0.7742 0.7852 0.7355 0.7797 25,859 +0.01(+0.71%)
Jun 19, 2003 0.7681 0.7852 0.7521 0.7742 21,338 +0.01(+0.72%)
Jun 18, 2003 0.7686 0.7742 0.7465 0.7686 20,977 -0.01(-0.71%)
Jun 17, 2003 0.7465 0.7742 0.7404 0.7742 72,516 +0.03(+3.70%)
Jun 16, 2003 0.7521 0.7576 0.7189 0.7465 91,142 +0.01(+1.50%)
Jun 13, 2003 0.7465 0.7631 0.7355 0.7355 11,754 -0.01(-1.48%)
Jun 12, 2003 0.7576 0.7686 0.7355 0.7465 17,903 -0.01(-1.46%)
Jun 11, 2003 0.7626 0.7631 0.7576 0.7576 13,743 -0.01(-0.72%)
Jun 10, 2003 0.7576 0.7686 0.7576 0.7631 2,712 +0.00(+0.00%)
Jun 09, 2003 0.7576 0.7576 0.7576 0.7631 9,584 +0.00(+0.00%)
Jun 06, 2003 0.7576 0.7908 0.7576 0.7631 37,614 -0.01(-1.36%)
Jun 05, 2003 0.7631 0.7797 0.7581 0.7736 18,083 +0.01(+1.38%)
Jun 04, 2003 0.7797 0.7797 0.7631 0.7631 33,635 -0.01(-0.72%)
Jun 03, 2003 0.7742 0.7908 0.7631 0.7686 37,433 -0.01(-0.71%)
Jun 02, 2003 0.7908 0.7908 0.7742 0.7742 41,050 -0.01(-1.41%)
May 30, 2003 0.7686 0.7852 0.7576 0.7852 35,806 +0.02(+2.16%)
May 29, 2003 0.7742 0.7852 0.7576 0.7686 54,070 -0.02(-2.11%)
May 28, 2003 0.7631 0.7963 0.7299 0.7852 49,911 +0.03(+3.65%)
May 27, 2003 0.6636 0.7852 0.6525 0.7576 224,782 +0.03(+4.58%)
May 23, 2003 0.7189 0.7299 0.7189 0.7244 19,530 -0.02(-2.24%)
May 22, 2003 0.7244 0.7465 0.7189 0.7410 9,041 +0.01(+0.75%)
May 21, 2003 0.7465 0.7465 0.7189 0.7355 25,498 -0.02(-2.21%)
May 20, 2003 0.7631 0.7742 0.7299 0.7521 53,347 -0.02(-2.86%)
May 19, 2003 0.7465 0.7742 0.7465 0.7742 18,083 -0.01(-0.71%)
May 16, 2003 0.7852 0.8018 0.7465 0.7797 21,158 +0.02(+2.92%)
May 15, 2003 0.7631 0.7742 0.7299 0.7576 11,031 -0.02(-2.14%)
May 14, 2003 0.8074 0.8074 0.7742 0.7742 18,264 -0.03(-3.45%)
May 13, 2003 0.8074 0.8074 0.7852 0.8018 33,455 -0.01(-0.68%)
May 12, 2003 0.7742 0.8074 0.7742 0.8074 39,422 +0.03(+3.55%)
May 09, 2003 0.7521 0.7963 0.7521 0.7797 27,487 +0.03(+3.68%)
May 08, 2003 0.8018 0.8018 0.7465 0.7521 27,487 -0.04(-5.56%)
May 07, 2003 0.8074 0.8074 0.7742 0.7963 24,232 +0.00(+0.00%)
May 06, 2003 0.8129 0.8350 0.7963 0.7963 69,261 -0.03(-4.00%)
May 05, 2003 0.7742 0.8461 0.7410 0.8295 107,779 +0.06(+7.14%)
May 02, 2003 0.7742 0.7797 0.7742 0.7742 32,370 +0.00(+0.00%)
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.