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

Zix Corp (NQ: ZIXI )

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 (%)
Jul 30, 2004 5.880 5.960 5.650 5.860 273,300 +0.09(+1.56%)
Jul 29, 2004 5.540 5.800 5.420 5.770 321,200 +0.38(+7.05%)
Jul 28, 2004 5.420 5.530 5.250 5.390 208,200 -0.04(-0.74%)
Jul 27, 2004 5.120 5.500 5.010 5.430 329,500 +0.47(+9.48%)
Jul 26, 2004 5.500 5.500 4.790 4.960 596,000 -0.48(-8.82%)
Jul 23, 2004 5.780 5.950 5.250 5.440 378,200 -0.42(-7.17%)
Jul 22, 2004 6.130 6.130 5.750 5.860 347,300 -0.17(-2.82%)
Jul 21, 2004 5.980 6.550 5.910 6.030 1,271,000 +0.26(+4.51%)
Jul 20, 2004 5.400 5.880 5.260 5.770 350,200 +0.34(+6.26%)
Jul 19, 2004 5.922 5.950 5.080 5.430 577,800 -0.38(-6.54%)
Jul 16, 2004 5.690 6.000 5.690 5.810 360,900 +0.14(+2.49%)
Jul 15, 2004 5.900 5.900 5.600 5.669 289,400 -0.23(-3.92%)
Jul 14, 2004 6.000 6.070 5.750 5.900 374,000 -0.10(-1.67%)
Jul 13, 2004 5.620 6.150 5.620 6.000 565,600 +0.37(+6.57%)
Jul 12, 2004 6.100 6.240 5.570 5.630 415,300 -0.40(-6.63%)
Jul 09, 2004 6.030 6.280 5.840 6.030 355,900 +0.07(+1.17%)
Jul 08, 2004 6.860 6.860 5.940 5.960 1,014,500 -0.84(-12.35%)
Jul 07, 2004 7.060 7.200 6.650 6.800 512,800 -0.38(-5.29%)
Jul 06, 2004 7.530 7.590 7.010 7.180 321,900 -0.41(-5.40%)
Jul 02, 2004 7.740 7.740 7.550 7.590 144,200 -0.11(-1.43%)
Jul 01, 2004 7.800 7.950 7.560 7.700 189,200 -0.19(-2.41%)
Jun 30, 2004 7.640 7.950 7.550 7.890 363,900 +0.24(+3.14%)
Jun 29, 2004 8.060 8.060 7.590 7.650 468,300 -0.38(-4.73%)
Jun 28, 2004 8.440 8.500 7.660 8.030 809,600 -0.63(-7.27%)
Jun 25, 2004 8.400 8.660 6.330 8.660 1,853,800 +0.29(+3.46%)
Jun 24, 2004 8.240 8.390 8.200 8.370 244,000 -0.03(-0.36%)
Jun 23, 2004 8.370 8.490 8.220 8.400 265,000 +0.01(+0.12%)
Jun 22, 2004 8.200 8.430 8.150 8.390 297,400 +0.27(+3.33%)
Jun 21, 2004 8.400 8.500 8.040 8.120 253,700 -0.38(-4.47%)
Jun 18, 2004 8.390 8.500 8.170 8.500 246,900 +0.09(+1.07%)
Jun 17, 2004 8.570 8.700 8.250 8.410 340,200 -0.09(-1.06%)
Jun 16, 2004 8.310 8.750 8.260 8.500 745,100 +0.50(+6.25%)
Jun 15, 2004 7.930 8.290 7.900 8.000 454,100 +0.09(+1.14%)
Jun 14, 2004 8.050 8.200 7.910 7.910 275,600 -0.18(-2.22%)
Jun 10, 2004 8.230 8.290 7.950 8.090 228,300 -0.11(-1.34%)
Jun 09, 2004 8.350 8.580 8.150 8.200 333,500 -0.23(-2.73%)
Jun 08, 2004 8.390 8.690 8.200 8.430 318,000 +0.14(+1.69%)
Jun 07, 2004 8.150 8.400 8.100 8.290 307,000 +0.24(+2.98%)
Jun 04, 2004 8.700 8.750 7.950 8.050 703,200 -0.38(-4.51%)
Jun 03, 2004 8.900 8.900 8.340 8.430 700,700 -0.40(-4.53%)
Jun 02, 2004 8.720 9.100 8.580 8.830 718,600 +0.34(+4.00%)
Jun 01, 2004 8.940 8.940 8.240 8.490 994,800 -0.45(-5.03%)
May 28, 2004 7.950 9.120 7.750 8.940 1,834,600 +0.99(+12.45%)
May 27, 2004 7.560 7.990 7.560 7.950 628,600 +0.45(+6.00%)
May 26, 2004 7.500 7.800 7.400 7.500 702,200 -0.07(-0.92%)
May 25, 2004 7.100 7.740 7.030 7.570 1,326,200 +0.46(+6.47%)
May 24, 2004 6.950 7.140 6.928 7.110 486,800 +0.27(+3.95%)
May 21, 2004 6.930 7.180 6.670 6.840 519,500 +0.06(+0.88%)
May 20, 2004 7.200 7.410 6.700 6.780 691,000 -0.52(-7.12%)
May 19, 2004 6.600 7.640 6.600 7.300 1,310,600 +0.71(+10.77%)
May 18, 2004 7.322 7.380 6.510 6.590 689,800 -0.58(-8.09%)
May 17, 2004 6.640 7.210 6.460 7.170 1,010,300 +0.07(+0.99%)
May 14, 2004 7.800 8.200 7.000 7.100 1,142,400 -0.75(-9.55%)
May 13, 2004 8.210 8.600 7.710 7.850 973,200 -0.48(-5.76%)
May 12, 2004 7.830 8.440 7.500 8.330 1,076,200 +0.49(+6.25%)
May 11, 2004 8.240 8.340 7.660 7.840 932,500 +0.05(+0.64%)
May 10, 2004 8.370 8.580 7.510 7.790 2,077,100 -0.90(-10.36%)
May 07, 2004 8.720 9.400 8.490 8.690 1,674,800 -0.20(-2.25%)
May 06, 2004 11.90 12.00 8.390 8.890 5,000,800 -2.60(-22.63%)
May 05, 2004 11.30 12.35 11.25 11.49 2,438,800 -2.12(-15.58%)
May 04, 2004 14.25 14.40 13.51 13.61 821,500 -0.82(-5.68%)
May 03, 2004 15.18 15.48 14.09 14.43 825,300 -0.55(-3.67%)
Apr 30, 2004 16.35 16.45 14.60 14.98 966,800 -1.32(-8.10%)
Apr 29, 2004 18.04 18.55 15.80 16.30 1,971,000 +0.17(+1.05%)
Apr 28, 2004 16.60 16.85 15.65 16.13 584,100 -0.72(-4.27%)
Apr 27, 2004 16.80 17.46 16.55 16.85 953,700 +0.24(+1.44%)
Apr 26, 2004 15.91 17.10 15.91 16.61 711,600 +0.67(+4.20%)
Apr 23, 2004 16.08 16.42 15.79 15.94 476,000 -0.01(-0.06%)
Apr 22, 2004 15.86 16.20 15.32 15.95 592,100 -0.12(-0.75%)
Apr 21, 2004 15.20 16.19 14.80 16.07 731,100 +0.82(+5.38%)
Apr 20, 2004 15.85 16.60 15.17 15.25 526,900 -0.45(-2.87%)
Apr 19, 2004 14.80 15.90 14.80 15.70 662,800 +0.55(+3.63%)
Apr 16, 2004 15.95 16.06 14.66 15.15 1,064,800 -0.83(-5.19%)
Apr 15, 2004 16.57 16.98 15.98 15.98 582,500 -0.82(-4.88%)
Apr 14, 2004 16.50 17.23 16.30 16.80 630,000 -0.20(-1.18%)
Apr 13, 2004 17.60 17.83 16.26 17.00 957,500 -0.33(-1.90%)
Apr 12, 2004 16.10 17.68 15.83 17.33 1,452,800 +1.20(+7.44%)
Apr 08, 2004 15.49 16.46 15.35 16.13 1,283,800 +0.90(+5.91%)
Apr 07, 2004 14.90 15.31 14.25 15.23 636,100 +0.33(+2.21%)
Apr 06, 2004 15.00 15.12 14.64 14.90 505,800 +0.20(+1.36%)
Apr 05, 2004 15.41 15.41 13.81 14.70 1,304,600 -0.65(-4.23%)
Apr 02, 2004 15.41 15.82 14.87 15.35 652,000 +0.11(+0.72%)
Apr 01, 2004 14.48 15.25 14.26 15.24 777,900 +0.66(+4.53%)
Mar 31, 2004 14.40 15.13 14.16 14.58 1,047,600 +0.34(+2.39%)
Mar 30, 2004 13.55 14.48 13.46 14.24 827,000 +0.50(+3.64%)
Mar 29, 2004 13.69 13.89 13.37 13.74 461,400 +0.19(+1.40%)
Mar 26, 2004 13.16 13.68 12.84 13.55 747,700 +0.66(+5.12%)
Mar 25, 2004 12.10 13.47 12.10 12.89 878,900 +0.74(+6.09%)
Mar 24, 2004 11.44 12.20 11.44 12.15 398,500 +0.55(+4.74%)
Mar 23, 2004 11.70 11.91 11.14 11.60 517,400 +0.60(+5.45%)
Mar 22, 2004 11.80 11.83 10.85 11.00 575,000 -0.73(-6.22%)
Mar 19, 2004 11.44 11.90 11.32 11.73 353,200 +0.43(+3.81%)
Mar 18, 2004 12.45 12.65 11.30 11.30 1,014,300 -1.23(-9.82%)
Mar 17, 2004 12.32 12.69 12.32 12.53 197,100 +0.18(+1.46%)
Mar 16, 2004 12.24 12.69 12.22 12.35 285,600 -0.10(-0.80%)
Mar 15, 2004 12.55 12.79 12.00 12.45 333,100 -0.15(-1.19%)
Mar 12, 2004 12.27 12.79 12.18 12.60 270,100 +0.33(+2.69%)
Mar 11, 2004 12.50 12.93 12.10 12.27 302,200 -0.31(-2.46%)
Mar 10, 2004 12.71 12.97 12.15 12.58 306,800 -0.20(-1.56%)
Mar 09, 2004 13.05 13.16 12.67 12.78 225,900 -0.32(-2.44%)
Mar 08, 2004 13.44 13.84 13.07 13.10 298,900 -0.05(-0.38%)
Mar 05, 2004 12.94 13.75 12.42 13.15 679,200 -0.19(-1.42%)
Mar 04, 2004 12.44 13.51 12.32 13.34 853,400 +0.84(+6.72%)
Mar 03, 2004 13.20 13.20 12.32 12.50 451,600 -0.65(-4.94%)
Mar 02, 2004 12.37 13.50 12.20 13.15 796,100 +0.82(+6.65%)
Mar 01, 2004 12.00 12.38 11.72 12.33 305,400 +0.33(+2.75%)
Feb 27, 2004 12.40 12.43 11.93 12.00 440,500 -0.30(-2.44%)
Feb 26, 2004 12.37 12.37 12.00 12.30 316,100 +0.12(+0.99%)
Feb 25, 2004 12.04 12.98 11.88 12.18 969,100 +0.40(+3.40%)
Feb 24, 2004 11.11 11.79 10.61 11.78 1,129,200 +0.98(+9.07%)
Feb 23, 2004 12.29 12.32 10.44 10.80 1,570,200 -1.26(-10.45%)
Feb 20, 2004 12.32 12.44 11.76 12.06 662,400 +0.06(+0.50%)
Feb 19, 2004 13.00 13.20 11.97 12.00 700,400 -1.00(-7.69%)
Feb 18, 2004 12.98 13.09 12.90 13.00 240,000 +0.00(+0.00%)
Feb 17, 2004 12.95 13.40 12.89 13.00 352,100 +0.09(+0.70%)
Feb 13, 2004 13.53 13.55 12.56 12.91 480,800 -0.49(-3.66%)
Feb 12, 2004 13.90 13.90 13.30 13.40 314,900 -0.46(-3.32%)
Feb 11, 2004 14.45 14.49 13.56 13.86 655,900 -0.30(-2.12%)
Feb 10, 2004 13.58 14.40 13.23 14.16 623,800 +0.53(+3.89%)
Feb 09, 2004 12.87 13.94 12.80 13.63 816,400 +0.85(+6.65%)
Feb 06, 2004 11.90 12.78 11.60 12.78 639,800 +0.88(+7.39%)
Feb 05, 2004 13.15 13.61 11.60 11.90 1,341,100 -0.67(-5.30%)
Feb 04, 2004 13.80 13.90 12.36 12.57 2,139,100 -2.78(-18.14%)
Feb 03, 2004 16.17 16.75 15.18 15.35 943,700 -0.93(-5.71%)
Feb 02, 2004 16.23 16.75 15.52 16.28 1,005,600 +1.18(+7.81%)
Jan 30, 2004 14.61 15.17 13.92 15.10 1,223,300 +0.24(+1.62%)
Jan 29, 2004 16.35 16.35 13.94 14.86 1,399,700 -0.98(-6.19%)
Jan 28, 2004 16.17 16.90 15.50 15.84 1,172,400 -0.30(-1.86%)
Jan 27, 2004 16.30 17.50 16.12 16.14 1,826,200 +0.15(+0.94%)
Jan 26, 2004 14.89 16.25 14.67 15.99 1,258,600 +1.32(+9.00%)
Jan 23, 2004 14.30 14.96 13.93 14.67 774,400 +0.57(+4.04%)
Jan 22, 2004 15.00 15.13 13.90 14.10 1,232,300 -0.80(-5.37%)
Jan 21, 2004 14.35 15.60 13.90 14.90 1,973,700 +0.81(+5.75%)
Jan 20, 2004 13.88 14.45 13.35 14.09 1,877,400 +1.52(+12.09%)
Jan 16, 2004 12.53 13.83 12.46 12.57 2,550,800 +0.22(+1.78%)
Jan 15, 2004 11.29 12.35 11.29 12.35 948,103 +0.95(+8.33%)
Jan 14, 2004 11.60 12.11 11.05 11.40 1,149,484 +0.30(+2.70%)
Jan 13, 2004 11.45 11.60 10.60 11.10 698,018 -0.25(-2.20%)
Jan 12, 2004 11.25 11.53 10.52 11.35 1,201,018 +0.42(+3.84%)
Jan 09, 2004 9.250 11.18 9.150 10.93 1,803,934 +1.75(+19.06%)
Jan 08, 2004 9.140 9.330 9.010 9.180 681,857 +0.17(+1.89%)
Jan 07, 2004 9.200 9.270 8.900 9.010 427,496 -0.14(-1.53%)
Jan 06, 2004 8.600 9.170 8.570 9.150 713,300 +0.55(+6.40%)
Jan 05, 2004 8.250 8.920 8.212 8.600 495,600 +0.38(+4.62%)
Jan 02, 2004 8.630 8.630 8.040 8.220 357,300 -0.47(-5.41%)
Dec 31, 2003 8.500 8.990 8.400 8.690 749,500 +0.43(+5.21%)
Dec 30, 2003 7.900 8.360 7.780 8.260 373,923 +0.38(+4.82%)
Dec 29, 2003 8.000 8.100 7.811 7.880 245,360 -0.18(-2.23%)
Dec 26, 2003 7.900 8.130 7.800 8.060 144,144 +0.32(+4.13%)
Dec 24, 2003 7.650 7.960 7.500 7.740 236,260 +0.12(+1.59%)
Dec 23, 2003 7.120 7.700 6.950 7.619 371,654 +0.59(+8.38%)
Dec 22, 2003 7.000 7.150 6.910 7.030 202,163 -0.08(-1.13%)
Dec 19, 2003 6.770 7.140 6.753 7.110 363,560 +0.16(+2.30%)
Dec 18, 2003 6.700 7.000 6.450 6.950 384,392 +0.45(+6.92%)
Dec 17, 2003 6.400 6.660 6.400 6.500 162,948 +0.10(+1.56%)
Dec 16, 2003 6.880 7.250 6.360 6.400 409,762 -0.45(-6.57%)
Dec 15, 2003 7.220 7.650 6.850 6.850 270,792 -0.31(-4.33%)
Dec 12, 2003 6.940 7.640 6.660 7.160 976,667 +0.31(+4.53%)
Dec 11, 2003 6.790 6.980 6.650 6.850 395,253 +0.06(+0.88%)
Dec 10, 2003 7.540 7.540 6.710 6.790 765,223 -0.67(-8.98%)
Dec 09, 2003 7.670 7.750 7.300 7.460 247,188 -0.24(-3.12%)
Dec 08, 2003 8.000 8.490 7.590 7.700 346,963 -0.31(-3.87%)
Dec 05, 2003 8.300 8.280 8.150 8.010 138,476 -0.29(-3.49%)
Dec 04, 2003 8.260 8.580 8.220 8.300 173,558 -0.14(-1.66%)
Dec 03, 2003 9.150 9.250 8.250 8.440 235,153 -0.68(-7.46%)
Dec 02, 2003 8.890 9.240 8.790 9.120 437,861 +0.33(+3.74%)
Dec 01, 2003 8.630 8.940 8.560 8.791 189,679 +0.03(+0.35%)
Nov 28, 2003 8.280 8.770 8.180 8.760 214,657 +0.56(+6.83%)
Nov 26, 2003 8.100 8.270 8.100 8.200 142,225 +0.07(+0.86%)
Nov 25, 2003 8.230 8.580 8.060 8.130 237,921 -0.33(-3.90%)
Nov 24, 2003 8.650 8.700 8.330 8.460 236,208 -0.12(-1.40%)
Nov 21, 2003 8.290 8.560 8.300 8.580 1,736,786 +0.29(+3.50%)
Nov 20, 2003 8.890 8.890 8.250 8.290 425,707 -0.51(-5.80%)
Nov 19, 2003 8.800 9.090 8.400 8.800 252,353 +0.14(+1.62%)
Nov 18, 2003 9.050 9.290 8.650 8.660 250,439 -0.42(-4.63%)
Nov 17, 2003 9.000 9.170 8.750 9.080 167,807 -0.01(-0.11%)
Nov 14, 2003 9.500 9.650 9.000 9.090 192,219 -0.38(-4.01%)
Nov 13, 2003 9.020 9.550 8.850 9.470 450,202 +0.38(+4.18%)
Nov 12, 2003 8.690 9.130 8.650 9.090 221,905 +0.40(+4.60%)
Nov 11, 2003 8.800 8.800 8.350 8.690 218,060 -0.08(-0.91%)
Nov 10, 2003 8.690 8.850 8.610 8.770 137,737 +0.14(+1.62%)
Nov 07, 2003 8.630 9.000 8.511 8.630 306,845 -0.35(-3.90%)
Nov 06, 2003 8.900 9.050 8.700 8.980 181,601 -0.04(-0.44%)
Nov 05, 2003 9.000 9.150 8.830 9.020 725,801 +0.12(+1.35%)
Nov 04, 2003 8.970 9.000 8.700 8.900 193,591 -0.20(-2.20%)
Nov 03, 2003 9.320 9.500 8.890 9.100 534,363 -0.30(-3.19%)
Oct 31, 2003 9.310 9.770 8.740 9.400 755,989 -0.05(-0.53%)
Oct 30, 2003 8.880 9.850 9.020 9.450 854,586 +0.57(+6.42%)
Oct 29, 2003 8.560 8.950 8.300 8.880 369,007 +0.32(+3.76%)
Oct 28, 2003 7.950 8.750 7.950 8.558 319,379 +0.46(+5.65%)
Oct 27, 2003 8.100 8.110 7.752 8.100 225,600 +0.18(+2.27%)
Oct 24, 2003 7.710 8.000 7.560 7.920 173,900 +0.12(+1.54%)
Oct 23, 2003 7.700 7.950 7.550 7.800 306,300 -0.15(-1.89%)
Oct 22, 2003 8.490 8.500 7.840 7.950 251,700 -0.43(-5.13%)
Oct 21, 2003 8.140 8.480 7.950 8.380 257,098 +0.08(+0.96%)
Oct 20, 2003 7.880 8.400 7.700 8.300 518,100 +0.42(+5.33%)
Oct 17, 2003 8.090 8.090 7.810 7.880 190,106 -0.11(-1.38%)
Oct 16, 2003 8.000 8.200 7.930 7.990 337,278 -0.01(-0.12%)
Oct 15, 2003 8.000 8.100 7.900 8.000 202,899 +0.14(+1.78%)
Oct 14, 2003 7.610 8.150 7.610 7.860 428,258 +0.04(+0.51%)
Oct 13, 2003 8.600 8.600 7.800 7.820 485,183 -0.72(-8.43%)
Oct 10, 2003 9.050 9.080 8.510 8.540 239,079 -0.51(-5.64%)
Oct 09, 2003 9.400 9.400 8.760 9.050 313,645 -0.02(-0.22%)
Oct 08, 2003 9.500 9.500 9.070 9.070 404,532 -0.12(-1.31%)
Oct 07, 2003 8.840 9.210 8.780 9.190 609,152 +0.44(+5.03%)
Oct 06, 2003 9.180 10.10 8.330 8.750 664,567 +0.57(+6.97%)
Oct 03, 2003 8.140 8.750 7.950 8.180 474,872 -0.01(-0.12%)
Oct 02, 2003 8.110 8.210 7.970 8.190 209,447 +0.04(+0.49%)
Oct 01, 2003 8.110 8.240 7.950 8.150 285,381 +0.05(+0.62%)
Sep 30, 2003 8.050 8.250 7.650 8.100 478,889 +0.05(+0.62%)
Sep 29, 2003 7.550 8.050 7.410 8.050 365,825 +0.60(+8.05%)
Sep 26, 2003 8.320 8.480 7.400 7.450 434,135 -0.45(-5.70%)
Sep 25, 2003 7.988 8.360 7.810 7.900 471,345 +0.01(+0.13%)
Sep 24, 2003 7.840 8.580 7.720 7.890 887,806 +0.05(+0.64%)
Sep 23, 2003 8.510 8.730 7.820 7.840 933,367 -0.61(-7.26%)
Sep 22, 2003 9.010 9.500 8.170 8.454 1,501,728 -0.53(-5.86%)
Sep 19, 2003 9.890 10.00 8.840 8.980 4,535,838 +1.53(+20.54%)
Sep 18, 2003 7.300 7.500 6.950 7.450 1,278,088 +0.45(+6.43%)
Sep 17, 2003 5.790 7.230 5.700 7.000 1,590,010 +1.37(+24.33%)
Sep 16, 2003 5.570 5.660 5.100 5.630 413,401 +0.48(+9.32%)
Sep 15, 2003 5.000 5.390 4.800 5.150 218,300 +0.25(+5.10%)
Sep 12, 2003 5.140 5.140 4.750 4.900 69,500 -0.12(-2.37%)
Sep 11, 2003 4.940 5.050 4.630 5.019 116,500 +0.16(+3.27%)
Sep 10, 2003 5.000 5.130 4.620 4.860 293,100 -0.05(-1.02%)
Sep 09, 2003 4.330 5.000 4.200 4.910 1,129,400 +0.54(+12.36%)
Sep 08, 2003 4.590 4.590 4.330 4.370 203,700 -0.08(-1.80%)
Sep 05, 2003 4.710 4.750 4.340 4.450 432,100 -0.10(-2.20%)
Sep 04, 2003 4.000 4.740 3.910 4.550 590,300 +0.61(+15.48%)
Sep 03, 2003 3.850 4.020 3.790 3.940 224,400 +0.10(+2.60%)
Sep 02, 2003 3.650 3.850 3.550 3.840 135,900 +0.19(+5.21%)
Aug 29, 2003 3.370 3.660 3.370 3.650 61,000 +0.13(+3.69%)
Aug 28, 2003 3.410 3.540 3.300 3.520 139,800 +0.16(+4.76%)
Aug 27, 2003 3.370 3.380 3.090 3.360 136,300 -0.04(-1.18%)
Aug 26, 2003 3.420 3.420 3.300 3.400 58,400 +0.01(+0.29%)
Aug 25, 2003 3.340 3.400 3.270 3.390 82,100 +0.00(+0.00%)
Aug 22, 2003 3.450 3.450 3.300 3.390 41,500 -0.06(-1.74%)
Aug 21, 2003 3.320 3.490 3.250 3.450 52,900 +0.09(+2.68%)
Aug 20, 2003 3.590 3.590 3.360 3.360 42,400 -0.16(-4.55%)
Aug 19, 2003 3.530 3.599 3.450 3.520 92,700 -0.08(-2.22%)
Aug 18, 2003 3.540 3.670 3.500 3.600 50,700 +0.02(+0.56%)
Aug 15, 2003 3.260 3.580 3.260 3.580 105,900 +0.19(+5.60%)
Aug 14, 2003 3.300 3.440 3.250 3.390 109,500 +0.07(+2.11%)
Aug 13, 2003 3.190 3.340 3.160 3.320 161,700 +0.19(+6.07%)
Aug 12, 2003 3.500 3.500 3.100 3.130 272,000 -0.37(-10.57%)
Aug 11, 2003 3.700 3.700 3.400 3.500 157,300 -0.09(-2.51%)
Aug 08, 2003 3.560 3.680 3.560 3.590 68,100 -0.05(-1.37%)
Aug 07, 2003 3.700 3.720 3.480 3.640 103,800 +0.07(+1.96%)
Aug 06, 2003 3.540 3.770 3.540 3.570 19,800 -0.06(-1.65%)
Aug 05, 2003 3.700 3.790 3.510 3.630 78,600 -0.09(-2.42%)
Aug 04, 2003 3.710 3.820 3.660 3.720 35,000 -0.05(-1.33%)
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.